Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 22.12 | 22.25 | 22.12 | 22.24 | 19,500 | +0.14(+0.63%) |
Jun 27, 2019 | 22.33 | 22.34 | 22.10 | 22.10 | 29,103 | -0.17(-0.79%) |
Jun 26, 2019 | 21.97 | 22.42 | 21.97 | 22.27 | 33,099 | -0.20(-0.87%) |
Jun 25, 2019 | 22.47 | 22.78 | 22.29 | 22.47 | 39,460 | -0.26(-1.14%) |
Jun 24, 2019 | 22.86 | 22.86 | 22.07 | 22.73 | 34,586 | +0.73(+3.34%) |
Jun 21, 2019 | 22.41 | 22.41 | 21.83 | 22.00 | 25,900 | +0.07(+0.30%) |
Jun 20, 2019 | 22.26 | 22.26 | 21.73 | 21.93 | 42,339 | +0.80(+3.79%) |
Jun 19, 2019 | 20.52 | 21.17 | 20.52 | 21.13 | 8,495 | +0.43(+2.08%) |
Jun 18, 2019 | 20.75 | 20.88 | 20.57 | 20.70 | 51,860 | +0.06(+0.29%) |
Jun 17, 2019 | 20.67 | 20.78 | 20.50 | 20.64 | 12,026 | +0.14(+0.68%) |
Jun 14, 2019 | 20.57 | 20.94 | 20.49 | 20.50 | 30,900 | +0.19(+0.92%) |
Jun 13, 2019 | 20.04 | 20.48 | 19.96 | 20.31 | 9,609 | +0.18(+0.90%) |
Jun 12, 2019 | 19.97 | 20.46 | 19.97 | 20.13 | 17,567 | +0.31(+1.58%) |
Jun 11, 2019 | 19.32 | 20.02 | 19.32 | 19.82 | 18,113 | -0.02(-0.13%) |
Jun 10, 2019 | 19.92 | 19.92 | 19.75 | 19.84 | 14,041 | -0.20(-0.97%) |
Jun 07, 2019 | 20.00 | 20.33 | 20.00 | 20.04 | 64,400 | +0.18(+0.91%) |
Jun 06, 2019 | 19.89 | 19.96 | 19.82 | 19.86 | 10,547 | +0.23(+1.17%) |
Jun 05, 2019 | 20.04 | 20.04 | 19.57 | 19.63 | 14,057 | -0.26(-1.31%) |
Jun 04, 2019 | 20.01 | 20.01 | 19.72 | 19.89 | 10,663 | -0.01(-0.05%) |
Jun 03, 2019 | 19.59 | 19.91 | 19.59 | 19.90 | 34,319 | +0.76(+4.00%) |
May 31, 2019 | 18.73 | 19.14 | 18.73 | 19.14 | 63,200 | +0.66(+3.54%) |
May 30, 2019 | 18.49 | 18.76 | 18.47 | 18.48 | 7,947 | +0.03(+0.14%) |
May 29, 2019 | 18.40 | 18.52 | 18.33 | 18.45 | 10,735 | +0.05(+0.30%) |
May 28, 2019 | 18.28 | 18.45 | 18.20 | 18.40 | 14,195 | -0.15(-0.78%) |
May 24, 2019 | 18.47 | 18.57 | 18.47 | 18.55 | 10,300 | -0.08(-0.46%) |
May 23, 2019 | 18.66 | 18.75 | 18.34 | 18.63 | 10,789 | +0.21(+1.14%) |
May 22, 2019 | 18.64 | 18.69 | 18.30 | 18.42 | 10,133 | -0.12(-0.64%) |
May 21, 2019 | 18.60 | 18.72 | 18.41 | 18.54 | 11,072 | -0.06(-0.33%) |
May 20, 2019 | 18.50 | 18.61 | 18.49 | 18.60 | 12,043 | +0.25(+1.36%) |
May 17, 2019 | 18.45 | 18.45 | 18.21 | 18.35 | 141,600 | +0.07(+0.38%) |
May 16, 2019 | 18.29 | 18.43 | 18.22 | 18.28 | 13,251 | +0.14(+0.77%) |
May 15, 2019 | 18.22 | 18.22 | 18.06 | 18.14 | 17,397 | +0.04(+0.22%) |
May 14, 2019 | 17.70 | 18.12 | 17.70 | 18.10 | 29,855 | +0.14(+0.78%) |
May 13, 2019 | 18.00 | 18.05 | 17.93 | 17.96 | 36,739 | +0.12(+0.70%) |
May 10, 2019 | 17.80 | 18.00 | 17.61 | 17.84 | 27,800 | +0.21(+1.22%) |
May 09, 2019 | 17.20 | 17.62 | 17.20 | 17.62 | 10,416 | +0.24(+1.38%) |
May 08, 2019 | 17.45 | 17.69 | 17.34 | 17.38 | 92,135 | -0.04(-0.24%) |
May 07, 2019 | 17.76 | 17.76 | 17.37 | 17.42 | 12,144 | +0.07(+0.39%) |
May 06, 2019 | 17.25 | 17.49 | 17.19 | 17.36 | 5,693 | -0.08(-0.44%) |
May 03, 2019 | 17.28 | 17.50 | 17.28 | 17.43 | 8,600 | +0.03(+0.18%) |
May 02, 2019 | 17.32 | 17.41 | 17.27 | 17.40 | 14,847 | -0.20(-1.14%) |
May 01, 2019 | 17.41 | 17.86 | 17.38 | 17.60 | 2,925 | -0.09(-0.51%) |
Apr 30, 2019 | 17.89 | 17.89 | 17.39 | 17.69 | 23,678 | -0.41(-2.27%) |
Apr 29, 2019 | 17.86 | 18.24 | 17.72 | 18.10 | 21,481 | +0.08(+0.44%) |
Apr 26, 2019 | 18.29 | 18.29 | 17.48 | 18.02 | 16,900 | +0.47(+2.68%) |
Apr 25, 2019 | 17.45 | 17.78 | 17.45 | 17.55 | 8,335 | +0.03(+0.17%) |
Apr 24, 2019 | 17.51 | 17.61 | 17.36 | 17.52 | 18,878 | -0.17(-0.96%) |
Apr 23, 2019 | 17.84 | 17.84 | 17.63 | 17.69 | 16,046 | -0.44(-2.43%) |
Apr 22, 2019 | 18.16 | 18.18 | 18.08 | 18.13 | 6,031 | +0.00(+0.03%) |
Apr 18, 2019 | 18.04 | 18.24 | 18.01 | 18.12 | 5,600 | +0.18(+0.97%) |
Apr 17, 2019 | 18.20 | 18.32 | 17.93 | 17.95 | 12,163 | -0.18(-0.97%) |
Apr 16, 2019 | 18.04 | 18.15 | 18.03 | 18.12 | 9,346 | +0.18(+0.97%) |
Apr 15, 2019 | 18.12 | 18.12 | 17.90 | 17.95 | 7,891 | -0.37(-1.99%) |
Apr 12, 2019 | 18.19 | 18.46 | 18.19 | 18.32 | 7,000 | +0.19(+1.02%) |
Apr 11, 2019 | 18.49 | 18.49 | 18.08 | 18.13 | 16,893 | -0.29(-1.57%) |
Apr 10, 2019 | 17.92 | 18.48 | 17.92 | 18.42 | 15,025 | +0.38(+2.11%) |
Apr 09, 2019 | 18.08 | 18.10 | 18.02 | 18.04 | 110,731 | +0.20(+1.12%) |
Apr 08, 2019 | 18.19 | 18.19 | 17.80 | 17.84 | 6,404 | +0.21(+1.19%) |
Apr 05, 2019 | 17.58 | 17.66 | 17.55 | 17.63 | 11,100 | +0.05(+0.28%) |
Apr 04, 2019 | 17.50 | 17.61 | 17.30 | 17.58 | 12,792 | -0.37(-2.03%) |
Apr 03, 2019 | 17.87 | 18.02 | 17.87 | 17.95 | 6,306 | +0.18(+1.04%) |
Apr 02, 2019 | 17.89 | 17.89 | 17.61 | 17.76 | 18,152 | -0.14(-0.81%) |
Apr 01, 2019 | 18.58 | 18.58 | 17.85 | 17.91 | 20,297 | -0.31(-1.73%) |
Mar 29, 2019 | 18.65 | 18.70 | 18.16 | 18.22 | 9,900 | +0.16(+0.91%) |
Mar 28, 2019 | 18.51 | 18.51 | 17.74 | 18.05 | 32,251 | -0.08(-0.44%) |
Mar 27, 2019 | 17.54 | 18.60 | 17.54 | 18.14 | 21,622 | -0.45(-2.45%) |
Mar 26, 2019 | 18.65 | 18.67 | 18.52 | 18.59 | 30,118 | -0.12(-0.65%) |
Mar 25, 2019 | 18.33 | 18.77 | 18.16 | 18.71 | 37,026 | +0.72(+4.01%) |
Mar 22, 2019 | 18.24 | 18.24 | 17.97 | 17.99 | 13,100 | -0.04(-0.22%) |
Mar 21, 2019 | 18.00 | 18.28 | 18.00 | 18.03 | 11,187 | +0.13(+0.75%) |
Mar 20, 2019 | 17.01 | 18.01 | 17.01 | 17.90 | 7,427 | -0.04(-0.22%) |
Mar 19, 2019 | 18.47 | 18.47 | 17.92 | 17.93 | 7,218 | +0.20(+1.16%) |
Mar 18, 2019 | 17.23 | 18.00 | 17.23 | 17.73 | 17,731 | +0.20(+1.11%) |
Mar 15, 2019 | 17.25 | 17.70 | 17.25 | 17.54 | 40,800 | -0.17(-0.96%) |
Mar 14, 2019 | 17.40 | 18.00 | 17.40 | 17.70 | 5,844 | -0.30(-1.67%) |
Mar 13, 2019 | 18.22 | 18.22 | 17.72 | 18.00 | 30,634 | +0.54(+3.09%) |
Mar 12, 2019 | 17.89 | 17.89 | 17.31 | 17.46 | 32,625 | -0.52(-2.89%) |
Mar 11, 2019 | 17.35 | 17.98 | 17.35 | 17.98 | 15,884 | +0.43(+2.48%) |
Mar 08, 2019 | 17.69 | 17.69 | 17.40 | 17.55 | 10,200 | +0.29(+1.65%) |
Mar 07, 2019 | 16.96 | 17.31 | 16.96 | 17.27 | 17,241 | +0.16(+0.94%) |
Mar 06, 2019 | 16.91 | 17.19 | 16.91 | 17.11 | 13,127 | +0.32(+1.88%) |
Mar 05, 2019 | 16.78 | 16.83 | 16.75 | 16.79 | 10,526 | +0.10(+0.60%) |
Mar 04, 2019 | 16.77 | 16.90 | 16.63 | 16.69 | 26,988 | -0.24(-1.42%) |
Mar 01, 2019 | 17.41 | 17.61 | 16.93 | 16.93 | 36,900 | -0.30(-1.71%) |
Feb 28, 2019 | 17.45 | 17.45 | 17.17 | 17.23 | 35,901 | -0.27(-1.57%) |
Feb 27, 2019 | 17.98 | 17.99 | 17.47 | 17.50 | 65,092 | -0.43(-2.43%) |
Feb 26, 2019 | 17.63 | 18.05 | 17.63 | 17.93 | 7,938 | -0.24(-1.32%) |
Feb 25, 2019 | 18.67 | 18.67 | 17.57 | 18.18 | 25,884 | -0.02(-0.08%) |
Feb 22, 2019 | 17.84 | 18.30 | 17.84 | 18.19 | 10,000 | +0.38(+2.13%) |
Feb 21, 2019 | 18.09 | 18.22 | 17.78 | 17.81 | 25,616 | -0.54(-2.94%) |
Feb 20, 2019 | 18.25 | 18.44 | 18.20 | 18.35 | 65,759 | +0.15(+0.82%) |
Feb 19, 2019 | 17.92 | 18.20 | 17.90 | 18.20 | 29,449 | +0.38(+2.10%) |
Feb 15, 2019 | 18.26 | 18.26 | 17.60 | 17.82 | 6,500 | +0.15(+0.85%) |
Feb 14, 2019 | 18.26 | 18.26 | 17.52 | 17.68 | 15,805 | -0.25(-1.39%) |
Feb 13, 2019 | 17.46 | 18.26 | 17.46 | 17.93 | 6,755 | +0.09(+0.48%) |
Feb 12, 2019 | 17.78 | 17.86 | 17.74 | 17.84 | 14,038 | +0.39(+2.23%) |
Feb 11, 2019 | 17.70 | 17.70 | 17.33 | 17.45 | 22,158 | +0.25(+1.45%) |
Feb 08, 2019 | 16.78 | 17.40 | 16.78 | 17.20 | 13,900 | -0.34(-1.94%) |
Feb 07, 2019 | 17.57 | 17.57 | 17.47 | 17.54 | 14,110 | +0.16(+0.92%) |
Feb 06, 2019 | 17.47 | 17.47 | 17.32 | 17.38 | 14,602 | -0.30(-1.70%) |
Feb 05, 2019 | 17.85 | 17.85 | 17.56 | 17.68 | 7,245 | -0.18(-0.98%) |
Feb 04, 2019 | 18.16 | 18.16 | 17.74 | 17.86 | 22,873 | -0.07(-0.36%) |
Feb 01, 2019 | 18.30 | 18.30 | 17.85 | 17.92 | 26,100 | +0.09(+0.48%) |
Jan 31, 2019 | 17.35 | 17.93 | 17.35 | 17.84 | 15,215 | +0.22(+1.25%) |
Jan 30, 2019 | 17.49 | 17.68 | 17.28 | 17.61 | 25,359 | +0.64(+3.77%) |
Jan 29, 2019 | 16.87 | 17.05 | 16.87 | 16.98 | 8,762 | +0.23(+1.34%) |
Jan 28, 2019 | 16.97 | 16.97 | 16.50 | 16.75 | 14,476 | -0.09(-0.53%) |
Jan 25, 2019 | 16.73 | 16.95 | 16.73 | 16.84 | 5,900 | +0.70(+4.37%) |
Jan 24, 2019 | 16.07 | 16.25 | 15.76 | 16.14 | 15,114 | -0.31(-1.91%) |
Jan 23, 2019 | 16.34 | 16.86 | 15.82 | 16.45 | 16,767 | -0.05(-0.27%) |
Jan 22, 2019 | 16.51 | 16.85 | 16.45 | 16.50 | 17,689 | -0.43(-2.54%) |
Jan 18, 2019 | 16.97 | 17.10 | 16.84 | 16.93 | 17,500 | -0.20(-1.17%) |
Jan 17, 2019 | 16.56 | 17.20 | 16.56 | 17.12 | 11,172 | +0.20(+1.18%) |
Jan 16, 2019 | 17.25 | 17.25 | 16.65 | 16.93 | 11,536 | -0.18(-1.08%) |
Jan 15, 2019 | 16.68 | 17.31 | 16.68 | 17.11 | 10,838 | -0.00(-0.03%) |
Jan 14, 2019 | 16.76 | 17.21 | 16.76 | 17.11 | 14,197 | -0.06(-0.35%) |
Jan 11, 2019 | 16.67 | 17.32 | 16.67 | 17.18 | 13,500 | +0.16(+0.91%) |
Jan 10, 2019 | 17.48 | 17.48 | 16.61 | 17.02 | 24,901 | -0.04(-0.23%) |
Jan 09, 2019 | 16.52 | 17.15 | 16.26 | 17.06 | 9,975 | +0.33(+2.00%) |
Jan 08, 2019 | 16.46 | 16.95 | 16.46 | 16.73 | 51,592 | -0.13(-0.77%) |
Jan 07, 2019 | 16.98 | 17.08 | 16.52 | 16.86 | 10,524 | +0.27(+1.60%) |
Jan 04, 2019 | 16.00 | 16.72 | 16.00 | 16.59 | 23,800 | +0.53(+3.30%) |
Jan 03, 2019 | 15.94 | 16.07 | 15.65 | 16.06 | 11,810 | +0.69(+4.49%) |
Jan 02, 2019 | 15.69 | 15.69 | 15.15 | 15.37 | 31,574 | -0.18(-1.16%) |
Dec 31, 2018 | 15.29 | 15.61 | 15.29 | 15.55 | 47,300 | +0.69(+4.64%) |
Dec 28, 2018 | 14.85 | 14.98 | 14.85 | 14.86 | 18,500 | -0.35(-2.30%) |
Dec 27, 2018 | 14.85 | 15.44 | 14.85 | 15.21 | 78,613 | -0.10(-0.65%) |
Dec 26, 2018 | 15.59 | 15.59 | 15.05 | 15.31 | 17,623 | +0.01(+0.03%) |
Dec 24, 2018 | 15.31 | 15.55 | 15.08 | 15.30 | 17,000 | +0.31(+2.07%) |
Dec 21, 2018 | 14.66 | 15.35 | 14.65 | 14.99 | 19,500 | -0.28(-1.80%) |
Dec 20, 2018 | 15.28 | 15.59 | 15.04 | 15.27 | 37,819 | +0.38(+2.59%) |
Dec 19, 2018 | 15.48 | 15.55 | 14.88 | 14.88 | 29,545 | -0.55(-3.59%) |
Dec 18, 2018 | 15.38 | 15.59 | 15.22 | 15.44 | 53,030 | +0.26(+1.71%) |
Dec 17, 2018 | 15.02 | 15.21 | 15.02 | 15.18 | 17,615 | +0.36(+2.43%) |
Dec 14, 2018 | 15.13 | 15.13 | 14.56 | 14.82 | 12,200 | -0.07(-0.50%) |
Dec 13, 2018 | 14.57 | 15.33 | 14.57 | 14.89 | 20,081 | -0.32(-2.07%) |
Dec 12, 2018 | 15.10 | 15.29 | 15.10 | 15.21 | 18,702 | +0.07(+0.46%) |
Dec 11, 2018 | 14.97 | 15.40 | 14.97 | 15.14 | 25,148 | -0.09(-0.59%) |
Dec 10, 2018 | 15.74 | 15.74 | 15.01 | 15.23 | 38,255 | -0.01(-0.10%) |
Dec 07, 2018 | 14.94 | 15.63 | 14.94 | 15.24 | 20,700 | +0.34(+2.32%) |
Dec 06, 2018 | 15.16 | 15.43 | 14.86 | 14.90 | 61,258 | -0.15(-1.00%) |
Dec 04, 2018 | 15.49 | 15.53 | 15.05 | 15.05 | 79,700 | -0.09(-0.63%) |
Dec 03, 2018 | 15.02 | 15.57 | 14.92 | 15.14 | 101,760 | +0.08(+0.56%) |
Nov 30, 2018 | 14.78 | 15.17 | 14.78 | 15.06 | 10,800 | -0.07(-0.50%) |
Nov 29, 2018 | 15.20 | 15.23 | 15.10 | 15.13 | 13,817 | -0.16(-1.05%) |
Nov 28, 2018 | 15.02 | 15.36 | 15.00 | 15.29 | 13,960 | +0.26(+1.73%) |
Nov 27, 2018 | 15.10 | 15.10 | 14.86 | 15.04 | 38,278 | -0.33(-2.18%) |
Nov 26, 2018 | 15.26 | 15.55 | 15.26 | 15.37 | 17,481 | +0.33(+2.19%) |
Nov 23, 2018 | 14.73 | 15.33 | 14.73 | 15.04 | 2,700 | -0.09(-0.59%) |
Nov 21, 2018 | 15.13 | 15.13 | 15.13 | 0 | +0.42(+2.88%) | |
Nov 20, 2018 | 14.87 | 14.87 | 14.69 | 14.71 | 3,816 | -0.30(-1.99%) |
Nov 19, 2018 | 14.81 | 15.13 | 14.77 | 15.01 | 12,728 | -0.03(-0.20%) |
Nov 16, 2018 | 14.97 | 15.15 | 14.60 | 15.04 | 5,700 | -0.03(-0.20%) |
Nov 15, 2018 | 14.85 | 15.14 | 14.85 | 15.06 | 7,627 | +0.38(+2.55%) |
Nov 14, 2018 | 14.38 | 14.87 | 14.38 | 14.69 | 12,920 | -0.07(-0.47%) |
Nov 13, 2018 | 14.56 | 14.76 | 14.52 | 14.76 | 5,049 | +0.21(+1.44%) |
Nov 12, 2018 | 14.77 | 14.77 | 14.49 | 14.55 | 5,504 | -0.43(-2.87%) |
Nov 09, 2018 | 15.21 | 15.21 | 14.85 | 14.98 | 4,700 | -0.19(-1.25%) |
Nov 08, 2018 | 15.39 | 15.39 | 15.05 | 15.17 | 11,954 | -0.03(-0.18%) |
Nov 07, 2018 | 15.60 | 15.60 | 15.11 | 15.20 | 21,341 | -0.04(-0.28%) |
Nov 06, 2018 | 15.10 | 15.24 | 15.00 | 15.24 | 8,833 | +0.25(+1.67%) |
Nov 05, 2018 | 14.57 | 15.26 | 14.57 | 14.99 | 26,764 | +0.04(+0.27%) |
Nov 02, 2018 | 15.08 | 15.29 | 14.86 | 14.95 | 8,500 | +0.00(+0.00%) |
Nov 01, 2018 | 14.97 | 15.10 | 14.87 | 14.95 | 30,825 | +0.39(+2.71%) |
Oct 31, 2018 | 14.25 | 14.63 | 14.25 | 14.55 | 38,601 | -0.08(-0.51%) |
Oct 30, 2018 | 14.65 | 14.74 | 14.63 | 14.63 | 20,829 | -0.16(-1.08%) |
Oct 29, 2018 | 14.77 | 15.00 | 14.70 | 14.79 | 15,262 | +0.02(+0.12%) |
Oct 26, 2018 | 15.18 | 15.18 | 14.72 | 14.77 | 24,600 | -0.06(-0.43%) |
Oct 25, 2018 | 15.05 | 15.37 | 14.79 | 14.84 | 19,085 | -0.21(-1.42%) |
Oct 24, 2018 | 14.78 | 15.05 | 14.78 | 15.05 | 56,177 | +0.40(+2.73%) |
Oct 23, 2018 | 14.60 | 14.78 | 14.60 | 14.65 | 44,422 | +0.27(+1.88%) |
Oct 22, 2018 | 14.27 | 14.57 | 14.27 | 14.38 | 34,407 | -0.38(-2.57%) |
Oct 19, 2018 | 15.16 | 15.16 | 14.62 | 14.76 | 25,900 | +0.05(+0.37%) |
Oct 18, 2018 | 14.68 | 14.74 | 14.56 | 14.71 | 15,115 | +0.10(+0.65%) |
Oct 17, 2018 | 14.91 | 14.91 | 14.60 | 14.61 | 15,078 | -0.04(-0.31%) |
Oct 16, 2018 | 14.90 | 14.90 | 14.50 | 14.65 | 16,441 | +0.35(+2.48%) |
Oct 15, 2018 | 14.30 | 14.49 | 14.30 | 14.30 | 45,823 | +0.01(+0.07%) |
Oct 12, 2018 | 14.12 | 14.30 | 13.94 | 14.29 | 37,600 | +0.18(+1.28%) |
Oct 11, 2018 | 13.77 | 14.21 | 13.77 | 14.11 | 54,955 | +0.46(+3.37%) |
Oct 10, 2018 | 13.67 | 13.70 | 13.64 | 13.65 | 16,102 | -0.02(-0.15%) |
Oct 09, 2018 | 13.58 | 13.70 | 13.57 | 13.67 | 14,824 | -0.21(-1.51%) |
Oct 08, 2018 | 13.70 | 13.88 | 13.58 | 13.88 | 28,372 | +0.11(+0.76%) |
Oct 05, 2018 | 13.58 | 13.85 | 13.58 | 13.78 | 12,200 | +0.13(+0.95%) |
Oct 04, 2018 | 14.04 | 14.04 | 13.58 | 13.64 | 8,192 | -0.30(-2.19%) |
Oct 03, 2018 | 14.11 | 14.29 | 13.88 | 13.95 | 9,872 | +0.05(+0.40%) |
Oct 02, 2018 | 13.79 | 14.14 | 13.79 | 13.89 | 33,056 | -0.14(-1.00%) |
Oct 01, 2018 | 14.09 | 14.15 | 13.82 | 14.04 | 15,069 | -0.06(-0.43%) |
Sep 28, 2018 | 14.29 | 14.29 | 13.86 | 14.10 | 33,700 | +0.19(+1.33%) |
Sep 27, 2018 | 13.87 | 14.34 | 13.83 | 13.91 | 25,757 | -0.21(-1.49%) |
Sep 26, 2018 | 14.45 | 14.45 | 13.94 | 14.12 | 17,583 | +0.07(+0.50%) |
Sep 25, 2018 | 14.52 | 14.52 | 13.88 | 14.05 | 42,700 | -0.04(-0.32%) |
Sep 24, 2018 | 14.00 | 14.26 | 14.00 | 14.10 | 21,374 | -0.16(-1.16%) |
Sep 21, 2018 | 14.55 | 14.55 | 14.13 | 14.26 | 37,900 | -0.33(-2.26%) |
Sep 20, 2018 | 14.37 | 14.59 | 14.29 | 14.59 | 18,724 | +0.42(+2.96%) |
Sep 19, 2018 | 14.43 | 14.43 | 13.85 | 14.17 | 18,530 | +0.35(+2.53%) |
Sep 18, 2018 | 14.23 | 14.23 | 13.61 | 13.82 | 124,710 | -0.31(-2.23%) |
Sep 17, 2018 | 13.76 | 14.26 | 13.76 | 14.13 | 17,057 | +0.29(+2.09%) |
Sep 14, 2018 | 13.65 | 13.96 | 13.65 | 13.85 | 49,800 | +0.09(+0.62%) |
Sep 13, 2018 | 13.67 | 13.90 | 13.67 | 13.76 | 36,304 | +0.04(+0.29%) |
Sep 12, 2018 | 13.33 | 13.82 | 13.33 | 13.72 | 41,414 | +0.26(+1.93%) |
Sep 11, 2018 | 13.76 | 13.76 | 13.38 | 13.46 | 93,942 | -0.07(-0.55%) |
Sep 10, 2018 | 13.80 | 13.80 | 13.34 | 13.54 | 56,475 | +0.09(+0.63%) |
Sep 07, 2018 | 13.40 | 13.60 | 13.37 | 13.45 | 33,600 | +0.02(+0.19%) |
Sep 06, 2018 | 13.53 | 13.71 | 13.37 | 13.43 | 17,494 | -0.14(-1.07%) |
Sep 05, 2018 | 13.80 | 13.80 | 13.53 | 13.57 | 89,779 | -0.12(-0.91%) |
Sep 04, 2018 | 13.80 | 13.80 | 13.61 | 13.70 | 14,398 | -0.14(-1.01%) |
Aug 31, 2018 | 13.84 | 13.84 | 13.84 | 0 | -0.38(-2.67%) | |
Aug 30, 2018 | 14.29 | 14.58 | 14.15 | 14.21 | 10,796 | -0.35(-2.37%) |
Aug 29, 2018 | 14.55 | 14.66 | 14.48 | 14.56 | 12,451 | -0.01(-0.10%) |
Aug 28, 2018 | 14.81 | 14.81 | 14.50 | 14.57 | 36,596 | +0.12(+0.87%) |
Aug 27, 2018 | 14.29 | 14.48 | 14.29 | 14.45 | 17,461 | +0.19(+1.33%) |
Aug 24, 2018 | 14.23 | 14.38 | 14.21 | 14.26 | 17,300 | -0.02(-0.14%) |
Aug 23, 2018 | 14.55 | 14.55 | 14.24 | 14.28 | 33,255 | -0.92(-6.05%) |
Aug 22, 2018 | 14.93 | 15.20 | 14.93 | 15.20 | 5,649 | +0.06(+0.40%) |
Aug 21, 2018 | 15.57 | 15.57 | 15.03 | 15.14 | 21,984 | -0.14(-0.92%) |
Aug 20, 2018 | 15.16 | 15.29 | 15.09 | 15.28 | 32,222 | +0.35(+2.34%) |
Aug 17, 2018 | 14.79 | 14.97 | 14.73 | 14.93 | 16,600 | +0.35(+2.40%) |
Aug 16, 2018 | 14.82 | 14.83 | 14.57 | 14.58 | 34,046 | -0.06(-0.41%) |
Aug 15, 2018 | 15.02 | 15.02 | 14.51 | 14.64 | 25,211 | -0.65(-4.25%) |
Aug 14, 2018 | 15.21 | 15.39 | 15.21 | 15.29 | 22,042 | +0.24(+1.63%) |
Aug 13, 2018 | 15.26 | 15.37 | 14.98 | 15.04 | 33,738 | -0.45(-2.87%) |
Aug 10, 2018 | 15.14 | 15.73 | 15.09 | 15.49 | 4,700 | -0.26(-1.65%) |
Aug 09, 2018 | 15.70 | 15.93 | 15.69 | 15.75 | 5,131 | +0.18(+1.16%) |
Aug 08, 2018 | 15.57 | 15.60 | 15.40 | 15.57 | 10,190 | -0.05(-0.32%) |
Aug 07, 2018 | 15.74 | 15.89 | 15.59 | 15.62 | 7,899 | -0.05(-0.32%) |
Aug 06, 2018 | 15.57 | 15.73 | 15.57 | 15.67 | 4,370 | -0.17(-1.07%) |
Aug 03, 2018 | 15.67 | 15.84 | 15.43 | 15.84 | 6,200 | +0.21(+1.31%) |
Aug 02, 2018 | 15.63 | 15.76 | 15.37 | 15.63 | 4,978 | -0.30(-1.91%) |
Aug 01, 2018 | 15.90 | 16.02 | 15.85 | 15.94 | 5,593 | -0.11(-0.69%) |
Jul 31, 2018 | 15.74 | 16.14 | 15.74 | 16.05 | 10,389 | +0.11(+0.66%) |
Jul 30, 2018 | 15.89 | 15.99 | 15.81 | 15.95 | 3,994 | +0.21(+1.33%) |
Jul 27, 2018 | 15.93 | 15.93 | 15.46 | 15.73 | 10,700 | +0.39(+2.54%) |
Jul 26, 2018 | 15.25 | 15.52 | 15.25 | 15.35 | 18,255 | +0.36(+2.37%) |
Jul 25, 2018 | 14.67 | 14.99 | 14.67 | 14.99 | 13,210 | +0.01(+0.07%) |
Jul 24, 2018 | 15.04 | 15.06 | 14.87 | 14.98 | 35,287 | +0.36(+2.46%) |
Jul 23, 2018 | 14.80 | 14.96 | 14.62 | 14.62 | 8,855 | -0.29(-1.98%) |
Jul 20, 2018 | 14.55 | 14.99 | 14.55 | 14.91 | 12,310 | +0.24(+1.64%) |
Jul 19, 2018 | 14.80 | 14.80 | 14.62 | 14.68 | 10,235 | -0.33(-2.20%) |
Jul 18, 2018 | 15.03 | 15.05 | 14.86 | 15.01 | 8,861 | -0.22(-1.48%) |
Jul 17, 2018 | 15.37 | 15.56 | 15.19 | 15.23 | 19,663 | -0.25(-1.61%) |
Jul 16, 2018 | 15.64 | 15.64 | 15.48 | 15.48 | 7,927 | -0.36(-2.27%) |
Jul 13, 2018 | 16.17 | 16.17 | 15.80 | 15.84 | 5,742 | -0.18(-1.12%) |
Jul 12, 2018 | 16.24 | 16.24 | 15.94 | 16.02 | 6,667 | +0.29(+1.88%) |
Jul 11, 2018 | 15.99 | 15.99 | 15.71 | 15.72 | 11,023 | -0.58(-3.56%) |
Jul 10, 2018 | 16.61 | 16.61 | 16.21 | 16.30 | 8,924 | -0.27(-1.66%) |
Jul 09, 2018 | 16.57 | 16.63 | 16.40 | 16.58 | 9,228 | +0.16(+0.97%) |
Jul 06, 2018 | 16.19 | 16.45 | 16.19 | 16.42 | 8,149 | +0.39(+2.43%) |
Jul 05, 2018 | 16.05 | 16.30 | 15.84 | 16.03 | 3,516 | +0.17(+1.07%) |
Jul 03, 2018 | 15.86 | 15.86 | 15.86 | 0 | -0.08(-0.50%) |