Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.06 | 13.27 | 12.53 | 12.71 | 36,298 | -0.32(-2.46%) |
Jul 30, 2019 | 12.51 | 13.24 | 12.51 | 13.03 | 35,181 | +0.43(+3.41%) |
Jul 29, 2019 | 12.71 | 12.91 | 12.49 | 12.60 | 46,974 | -0.10(-0.79%) |
Jul 26, 2019 | 12.85 | 12.91 | 12.70 | 12.70 | 30,900 | -0.13(-1.01%) |
Jul 25, 2019 | 13.29 | 13.29 | 12.77 | 12.83 | 27,092 | -0.49(-3.68%) |
Jul 24, 2019 | 12.77 | 13.41 | 12.73 | 13.32 | 40,392 | +0.48(+3.74%) |
Jul 23, 2019 | 12.97 | 12.97 | 12.54 | 12.84 | 17,350 | +0.24(+1.90%) |
Jul 22, 2019 | 12.80 | 12.80 | 12.55 | 12.60 | 44,586 | -0.13(-1.02%) |
Jul 19, 2019 | 12.71 | 12.89 | 12.55 | 12.73 | 45,900 | -0.10(-0.78%) |
Jul 18, 2019 | 12.41 | 12.91 | 12.15 | 12.83 | 16,620 | +0.11(+0.86%) |
Jul 17, 2019 | 12.66 | 12.84 | 12.57 | 12.72 | 58,247 | +0.05(+0.39%) |
Jul 16, 2019 | 13.09 | 13.38 | 12.63 | 12.67 | 23,728 | -0.32(-2.46%) |
Jul 15, 2019 | 13.23 | 13.26 | 12.75 | 12.99 | 30,551 | -0.19(-1.44%) |
Jul 12, 2019 | 12.62 | 13.31 | 12.62 | 13.18 | 33,900 | +0.50(+3.94%) |
Jul 11, 2019 | 13.00 | 13.04 | 12.39 | 12.68 | 30,426 | -0.19(-1.48%) |
Jul 10, 2019 | 12.78 | 13.03 | 12.73 | 12.87 | 33,780 | +0.12(+0.94%) |
Jul 09, 2019 | 12.83 | 13.00 | 12.70 | 12.75 | 29,291 | -0.17(-1.32%) |
Jul 08, 2019 | 12.92 | 13.20 | 12.87 | 12.92 | 31,684 | -0.11(-0.84%) |
Jul 05, 2019 | 12.84 | 13.05 | 12.66 | 13.03 | 36,400 | +0.08(+0.62%) |
Jul 03, 2019 | 12.90 | 13.13 | 12.77 | 12.95 | 19,800 | +0.16(+1.25%) |
Jul 02, 2019 | 13.02 | 13.49 | 12.53 | 12.79 | 33,158 | +0.06(+0.47%) |
Jul 01, 2019 | 13.41 | 13.71 | 12.67 | 12.73 | 52,531 | -0.52(-3.92%) |
Jun 28, 2019 | 13.04 | 13.54 | 12.86 | 13.25 | 243,500 | +0.20(+1.53%) |
Jun 27, 2019 | 13.17 | 13.17 | 12.86 | 13.05 | 37,652 | +0.04(+0.31%) |
Jun 26, 2019 | 13.60 | 13.60 | 13.00 | 13.01 | 40,490 | -0.28(-2.11%) |
Jun 25, 2019 | 13.83 | 13.90 | 13.26 | 13.29 | 36,742 | -0.55(-3.97%) |
Jun 24, 2019 | 13.75 | 13.98 | 13.74 | 13.84 | 66,441 | +0.09(+0.65%) |
Jun 21, 2019 | 13.60 | 14.00 | 13.50 | 13.75 | 43,400 | +0.02(+0.15%) |
Jun 20, 2019 | 13.85 | 14.13 | 13.69 | 13.73 | 40,902 | -0.02(-0.15%) |
Jun 19, 2019 | 13.75 | 13.82 | 13.55 | 13.75 | 23,102 | +0.04(+0.29%) |
Jun 18, 2019 | 14.31 | 14.31 | 13.60 | 13.71 | 25,391 | +0.13(+0.96%) |
Jun 17, 2019 | 13.67 | 13.80 | 13.26 | 13.58 | 32,706 | +0.08(+0.59%) |
Jun 14, 2019 | 14.22 | 14.56 | 13.46 | 13.50 | 49,400 | -0.46(-3.30%) |
Jun 13, 2019 | 13.56 | 14.09 | 13.56 | 13.96 | 70,449 | +0.34(+2.50%) |
Jun 12, 2019 | 13.32 | 13.98 | 13.32 | 13.62 | 66,624 | +0.22(+1.64%) |
Jun 11, 2019 | 13.43 | 15.45 | 13.09 | 13.40 | 66,282 | -0.03(-0.22%) |
Jun 10, 2019 | 13.60 | 13.81 | 13.39 | 13.43 | 41,093 | +0.05(+0.37%) |
Jun 07, 2019 | 13.52 | 13.54 | 13.32 | 13.38 | 31,700 | -0.06(-0.45%) |
Jun 06, 2019 | 13.57 | 13.75 | 13.20 | 13.44 | 26,932 | -0.12(-0.88%) |
Jun 05, 2019 | 13.51 | 13.66 | 13.14 | 13.56 | 52,714 | +0.12(+0.89%) |
Jun 04, 2019 | 13.06 | 13.54 | 13.00 | 13.44 | 97,373 | +0.54(+4.19%) |
Jun 03, 2019 | 13.43 | 13.57 | 12.80 | 12.90 | 100,851 | -0.73(-5.36%) |
May 31, 2019 | 13.84 | 14.18 | 13.50 | 13.63 | 52,300 | -0.38(-2.71%) |
May 30, 2019 | 13.57 | 14.05 | 13.54 | 14.01 | 71,769 | +0.24(+1.74%) |
May 29, 2019 | 14.15 | 14.26 | 13.65 | 13.77 | 55,622 | -0.47(-3.30%) |
May 28, 2019 | 14.23 | 14.52 | 14.10 | 14.24 | 63,651 | -0.01(-0.07%) |
May 24, 2019 | 13.78 | 14.36 | 13.78 | 14.25 | 44,700 | +0.27(+1.93%) |
May 23, 2019 | 14.14 | 14.63 | 13.85 | 13.98 | 41,625 | -0.22(-1.55%) |
May 22, 2019 | 13.98 | 14.43 | 13.98 | 14.20 | 24,048 | +0.21(+1.50%) |
May 21, 2019 | 14.16 | 14.48 | 13.72 | 13.99 | 76,279 | -0.26(-1.82%) |
May 20, 2019 | 14.20 | 14.39 | 14.10 | 14.25 | 18,513 | +0.01(+0.07%) |
May 17, 2019 | 14.31 | 14.50 | 13.07 | 14.24 | 49,900 | -0.22(-1.52%) |
May 16, 2019 | 14.66 | 15.05 | 14.38 | 14.46 | 39,511 | -0.33(-2.23%) |
May 15, 2019 | 14.56 | 14.87 | 14.45 | 14.79 | 27,105 | +0.05(+0.34%) |
May 14, 2019 | 14.78 | 14.91 | 14.53 | 14.74 | 80,318 | -0.01(-0.07%) |
May 13, 2019 | 15.15 | 15.24 | 14.65 | 14.75 | 37,129 | -0.56(-3.66%) |
May 10, 2019 | 14.78 | 15.32 | 14.38 | 15.31 | 45,700 | +0.21(+1.39%) |
May 09, 2019 | 14.95 | 15.47 | 14.95 | 15.10 | 47,445 | -0.29(-1.88%) |
May 08, 2019 | 15.15 | 15.50 | 15.00 | 15.39 | 78,031 | +0.23(+1.52%) |
May 07, 2019 | 15.28 | 15.50 | 15.07 | 15.16 | 61,505 | -0.33(-2.13%) |
May 06, 2019 | 15.12 | 15.50 | 14.99 | 15.49 | 65,705 | +0.13(+0.85%) |
May 03, 2019 | 14.70 | 15.39 | 14.70 | 15.36 | 61,200 | +0.73(+4.99%) |
May 02, 2019 | 15.07 | 15.47 | 14.13 | 14.63 | 86,832 | +0.25(+1.74%) |
May 01, 2019 | 14.55 | 14.56 | 14.00 | 14.38 | 103,974 | -0.35(-2.38%) |
Apr 30, 2019 | 14.40 | 14.79 | 14.05 | 14.73 | 88,450 | +0.32(+2.22%) |
Apr 29, 2019 | 14.12 | 14.46 | 13.98 | 14.41 | 50,605 | +0.14(+0.98%) |
Apr 26, 2019 | 14.13 | 14.62 | 14.01 | 14.27 | 63,400 | +0.11(+0.78%) |
Apr 25, 2019 | 14.14 | 14.20 | 13.82 | 14.16 | 41,249 | +0.00(+0.00%) |
Apr 24, 2019 | 14.38 | 14.53 | 14.06 | 14.16 | 91,567 | -0.20(-1.39%) |
Apr 23, 2019 | 13.51 | 14.43 | 13.38 | 14.36 | 73,106 | +0.85(+6.29%) |
Apr 22, 2019 | 13.01 | 13.55 | 13.01 | 13.51 | 67,739 | +0.37(+2.82%) |
Apr 18, 2019 | 12.61 | 13.19 | 12.60 | 13.14 | 72,500 | +0.44(+3.46%) |
Apr 17, 2019 | 13.36 | 13.36 | 12.48 | 12.70 | 148,186 | -0.65(-4.87%) |
Apr 16, 2019 | 13.32 | 13.63 | 13.18 | 13.35 | 70,233 | +0.07(+0.53%) |
Apr 15, 2019 | 13.70 | 13.97 | 13.22 | 13.28 | 153,930 | -0.35(-2.57%) |
Apr 12, 2019 | 13.89 | 13.99 | 13.53 | 13.63 | 81,400 | -0.25(-1.80%) |
Apr 11, 2019 | 13.96 | 13.96 | 13.78 | 13.88 | 48,752 | -0.06(-0.43%) |
Apr 10, 2019 | 13.99 | 14.21 | 13.92 | 13.94 | 44,177 | -0.04(-0.29%) |
Apr 09, 2019 | 14.16 | 14.35 | 13.94 | 13.98 | 75,750 | -0.18(-1.27%) |
Apr 08, 2019 | 14.16 | 14.33 | 13.84 | 14.16 | 80,382 | -0.01(-0.07%) |
Apr 05, 2019 | 13.60 | 14.34 | 13.60 | 14.17 | 73,300 | -0.03(-0.21%) |
Apr 04, 2019 | 14.44 | 14.78 | 13.97 | 14.20 | 60,862 | -0.23(-1.59%) |
Apr 03, 2019 | 14.65 | 14.65 | 14.21 | 14.43 | 96,187 | -0.12(-0.82%) |
Apr 02, 2019 | 14.69 | 14.76 | 14.35 | 14.55 | 83,898 | -0.16(-1.09%) |
Apr 01, 2019 | 15.08 | 15.12 | 14.48 | 14.71 | 138,217 | -0.37(-2.45%) |
Mar 29, 2019 | 15.15 | 15.19 | 14.68 | 15.08 | 131,900 | +0.01(+0.07%) |
Mar 28, 2019 | 15.25 | 15.36 | 14.90 | 15.07 | 67,097 | -0.17(-1.12%) |
Mar 27, 2019 | 15.71 | 15.71 | 14.78 | 15.24 | 67,885 | -0.17(-1.10%) |
Mar 26, 2019 | 15.03 | 15.49 | 14.88 | 15.41 | 117,001 | +0.46(+3.08%) |
Mar 25, 2019 | 15.02 | 15.05 | 14.50 | 14.95 | 85,408 | +0.03(+0.20%) |
Mar 22, 2019 | 15.39 | 15.68 | 14.89 | 14.92 | 87,400 | -0.59(-3.80%) |
Mar 21, 2019 | 14.46 | 15.58 | 14.39 | 15.51 | 172,805 | +1.00(+6.89%) |
Mar 20, 2019 | 14.62 | 14.86 | 14.33 | 14.51 | 117,043 | -0.10(-0.68%) |
Mar 19, 2019 | 14.53 | 14.69 | 14.27 | 14.61 | 223,172 | +0.16(+1.11%) |
Mar 18, 2019 | 14.80 | 15.25 | 14.44 | 14.45 | 98,651 | -0.32(-2.17%) |
Mar 15, 2019 | 14.52 | 14.99 | 14.32 | 14.77 | 297,000 | +0.27(+1.86%) |
Mar 14, 2019 | 14.16 | 14.54 | 14.15 | 14.50 | 160,144 | +0.35(+2.47%) |
Mar 13, 2019 | 14.01 | 14.47 | 14.00 | 14.15 | 175,546 | -0.01(-0.07%) |
Mar 12, 2019 | 14.16 | 14.27 | 13.98 | 14.16 | 76,042 | +0.04(+0.28%) |
Mar 11, 2019 | 14.19 | 14.19 | 13.87 | 14.12 | 58,497 | +0.19(+1.36%) |
Mar 08, 2019 | 14.01 | 14.18 | 13.84 | 13.93 | 119,500 | -0.09(-0.64%) |
Mar 07, 2019 | 14.41 | 14.41 | 13.87 | 14.02 | 95,795 | -0.42(-2.91%) |
Mar 06, 2019 | 14.12 | 14.77 | 14.12 | 14.44 | 225,566 | +0.35(+2.48%) |
Mar 05, 2019 | 14.47 | 14.87 | 13.86 | 14.09 | 217,069 | -0.38(-2.63%) |
Mar 04, 2019 | 15.34 | 15.34 | 14.36 | 14.47 | 103,224 | -0.85(-5.55%) |
Mar 01, 2019 | 15.45 | 16.05 | 15.02 | 15.32 | 28,300 | -0.02(-0.13%) |
Feb 28, 2019 | 15.57 | 16.51 | 14.54 | 15.34 | 158,532 | -1.03(-6.29%) |
Feb 27, 2019 | 16.28 | 16.48 | 15.82 | 16.37 | 107,452 | -0.14(-0.85%) |
Feb 26, 2019 | 17.31 | 17.31 | 16.41 | 16.51 | 37,956 | -0.76(-4.40%) |
Feb 25, 2019 | 17.96 | 17.96 | 16.98 | 17.27 | 50,313 | -0.63(-3.52%) |
Feb 22, 2019 | 17.95 | 18.53 | 17.86 | 17.90 | 88,800 | -0.01(-0.06%) |
Feb 21, 2019 | 17.47 | 17.99 | 17.28 | 17.91 | 47,965 | +0.41(+2.34%) |
Feb 20, 2019 | 16.90 | 18.07 | 16.90 | 17.50 | 83,257 | +0.61(+3.61%) |
Feb 19, 2019 | 16.37 | 17.11 | 16.37 | 16.89 | 60,406 | +0.47(+2.86%) |
Feb 15, 2019 | 15.92 | 16.44 | 15.56 | 16.42 | 80,600 | +0.53(+3.34%) |
Feb 14, 2019 | 15.95 | 16.33 | 15.81 | 15.89 | 67,687 | -0.12(-0.75%) |
Feb 13, 2019 | 16.28 | 16.37 | 15.44 | 16.01 | 60,363 | -0.19(-1.17%) |
Feb 12, 2019 | 16.02 | 16.25 | 15.79 | 16.20 | 78,280 | +0.20(+1.25%) |
Feb 11, 2019 | 15.95 | 16.34 | 15.80 | 16.00 | 53,219 | +0.28(+1.78%) |
Feb 08, 2019 | 15.56 | 15.82 | 15.50 | 15.72 | 26,300 | +0.12(+0.77%) |
Feb 07, 2019 | 15.39 | 15.71 | 15.34 | 15.60 | 34,641 | +0.14(+0.91%) |
Feb 06, 2019 | 15.43 | 15.55 | 15.19 | 15.46 | 31,365 | +0.03(+0.19%) |
Feb 05, 2019 | 15.56 | 15.64 | 14.93 | 15.43 | 58,894 | -0.03(-0.19%) |
Feb 04, 2019 | 15.34 | 15.56 | 15.06 | 15.46 | 64,356 | +0.13(+0.85%) |
Feb 01, 2019 | 15.10 | 15.56 | 15.00 | 15.33 | 50,300 | +0.04(+0.26%) |
Jan 31, 2019 | 14.83 | 15.58 | 14.75 | 15.29 | 90,218 | +0.46(+3.10%) |
Jan 30, 2019 | 14.32 | 14.86 | 14.32 | 14.83 | 46,792 | +0.42(+2.91%) |
Jan 29, 2019 | 14.36 | 14.54 | 14.26 | 14.41 | 38,804 | +0.05(+0.35%) |
Jan 28, 2019 | 14.62 | 14.82 | 14.26 | 14.36 | 48,795 | -0.44(-2.97%) |
Jan 25, 2019 | 14.47 | 14.99 | 14.41 | 14.80 | 61,700 | +0.39(+2.71%) |
Jan 24, 2019 | 14.67 | 14.77 | 14.33 | 14.41 | 25,771 | -0.31(-2.11%) |
Jan 23, 2019 | 14.69 | 15.01 | 14.64 | 14.72 | 60,329 | +0.04(+0.27%) |
Jan 22, 2019 | 15.46 | 15.55 | 14.53 | 14.68 | 73,480 | -0.90(-5.78%) |
Jan 18, 2019 | 15.56 | 15.66 | 15.25 | 15.58 | 139,800 | +0.02(+0.13%) |
Jan 17, 2019 | 14.98 | 15.90 | 14.98 | 15.56 | 98,801 | +0.57(+3.80%) |
Jan 16, 2019 | 15.26 | 15.44 | 14.51 | 14.99 | 95,106 | -0.39(-2.54%) |
Jan 15, 2019 | 14.54 | 15.61 | 14.54 | 15.38 | 107,822 | +0.84(+5.78%) |
Jan 14, 2019 | 15.20 | 15.21 | 14.47 | 14.54 | 110,573 | -0.68(-4.47%) |
Jan 11, 2019 | 15.43 | 15.43 | 14.85 | 15.22 | 93,600 | -0.32(-2.06%) |
Jan 10, 2019 | 16.25 | 16.39 | 15.43 | 15.54 | 121,165 | -0.94(-5.70%) |
Jan 09, 2019 | 16.11 | 16.85 | 15.78 | 16.48 | 77,547 | +0.30(+1.85%) |
Jan 08, 2019 | 17.10 | 17.10 | 16.14 | 16.18 | 92,870 | -0.70(-4.15%) |
Jan 07, 2019 | 17.29 | 17.39 | 16.64 | 16.88 | 151,835 | -0.27(-1.57%) |
Jan 04, 2019 | 17.29 | 17.61 | 16.94 | 17.15 | 70,300 | +0.08(+0.47%) |
Jan 03, 2019 | 17.45 | 17.61 | 16.95 | 17.07 | 94,192 | -0.48(-2.74%) |
Jan 02, 2019 | 18.02 | 18.07 | 17.25 | 17.55 | 96,351 | -0.69(-3.78%) |
Dec 31, 2018 | 18.19 | 18.32 | 17.27 | 18.24 | 235,100 | +0.32(+1.79%) |
Dec 28, 2018 | 16.00 | 18.27 | 16.00 | 17.92 | 187,400 | +2.05(+12.92%) |
Dec 27, 2018 | 15.19 | 15.87 | 15.06 | 15.87 | 107,425 | +0.34(+2.19%) |
Dec 26, 2018 | 15.58 | 15.61 | 14.91 | 15.53 | 128,791 | +0.17(+1.11%) |
Dec 24, 2018 | 14.18 | 16.24 | 14.18 | 15.36 | 50,900 | +1.11(+7.79%) |
Dec 21, 2018 | 15.75 | 15.90 | 13.63 | 14.25 | 501,200 | -1.43(-9.12%) |
Dec 20, 2018 | 15.34 | 16.13 | 15.10 | 15.68 | 145,416 | +0.27(+1.75%) |
Dec 19, 2018 | 15.83 | 16.20 | 15.28 | 15.41 | 67,558 | -0.54(-3.39%) |
Dec 18, 2018 | 16.03 | 16.05 | 15.58 | 15.95 | 119,426 | -0.07(-0.44%) |
Dec 17, 2018 | 16.56 | 16.77 | 16.00 | 16.02 | 106,212 | -0.55(-3.32%) |
Dec 14, 2018 | 16.75 | 16.84 | 16.40 | 16.57 | 78,100 | -0.22(-1.31%) |
Dec 13, 2018 | 17.34 | 17.49 | 16.57 | 16.79 | 84,569 | -0.25(-1.47%) |
Dec 12, 2018 | 17.34 | 17.74 | 16.37 | 17.04 | 108,264 | -0.12(-0.70%) |
Dec 11, 2018 | 17.41 | 17.41 | 16.75 | 17.16 | 62,730 | -0.05(-0.29%) |
Dec 10, 2018 | 17.28 | 17.64 | 16.76 | 17.21 | 91,045 | +0.02(+0.12%) |
Dec 07, 2018 | 17.81 | 18.06 | 16.79 | 17.19 | 149,800 | -0.61(-3.43%) |
Dec 06, 2018 | 18.00 | 18.48 | 17.43 | 17.80 | 101,517 | -0.61(-3.31%) |
Dec 04, 2018 | 19.42 | 20.36 | 18.27 | 18.41 | 80,100 | -1.22(-6.21%) |
Dec 03, 2018 | 19.77 | 20.75 | 19.04 | 19.63 | 221,790 | -0.03(-0.15%) |
Nov 30, 2018 | 17.79 | 19.70 | 17.74 | 19.66 | 139,800 | +1.88(+10.57%) |
Nov 29, 2018 | 17.45 | 17.95 | 17.26 | 17.78 | 37,616 | +0.20(+1.14%) |
Nov 28, 2018 | 17.01 | 17.67 | 16.72 | 17.58 | 61,513 | +0.68(+4.02%) |
Nov 27, 2018 | 16.96 | 17.35 | 16.84 | 16.90 | 61,461 | -0.15(-0.88%) |
Nov 26, 2018 | 16.95 | 17.19 | 16.41 | 17.05 | 90,909 | +0.14(+0.83%) |
Nov 23, 2018 | 16.03 | 17.15 | 16.01 | 16.91 | 46,200 | +0.75(+4.64%) |
Nov 21, 2018 | 16.16 | 16.16 | 16.16 | 0 | +0.36(+2.28%) | |
Nov 20, 2018 | 16.10 | 16.76 | 15.79 | 15.80 | 88,602 | -0.50(-3.07%) |
Nov 19, 2018 | 15.43 | 16.36 | 15.07 | 16.30 | 80,248 | +0.93(+6.05%) |
Nov 16, 2018 | 15.62 | 15.72 | 15.19 | 15.37 | 81,100 | -0.38(-2.41%) |
Nov 15, 2018 | 15.87 | 15.88 | 15.55 | 15.75 | 47,228 | -0.13(-0.82%) |
Nov 14, 2018 | 16.24 | 16.69 | 15.85 | 15.88 | 57,604 | -0.25(-1.55%) |
Nov 13, 2018 | 17.21 | 17.21 | 15.53 | 16.13 | 231,676 | -1.03(-6.00%) |
Nov 12, 2018 | 17.33 | 17.33 | 16.65 | 17.16 | 127,717 | -0.19(-1.10%) |
Nov 09, 2018 | 17.76 | 17.92 | 16.71 | 17.35 | 111,300 | -0.41(-2.31%) |
Nov 08, 2018 | 17.56 | 17.88 | 17.34 | 17.76 | 100,112 | +0.37(+2.13%) |
Nov 07, 2018 | 16.14 | 17.51 | 16.14 | 17.39 | 149,060 | -0.06(-0.34%) |
Nov 06, 2018 | 17.38 | 17.60 | 17.13 | 17.45 | 72,188 | +0.06(+0.35%) |
Nov 05, 2018 | 17.33 | 17.48 | 17.02 | 17.39 | 87,802 | +0.11(+0.64%) |
Nov 02, 2018 | 17.49 | 17.73 | 16.96 | 17.28 | 116,900 | -0.09(-0.52%) |
Nov 01, 2018 | 17.23 | 17.63 | 17.00 | 17.37 | 102,244 | +0.20(+1.16%) |
Oct 31, 2018 | 17.91 | 18.17 | 16.99 | 17.17 | 81,366 | -0.57(-3.21%) |
Oct 30, 2018 | 17.07 | 17.88 | 16.92 | 17.74 | 87,456 | +0.70(+4.11%) |
Oct 29, 2018 | 17.25 | 17.43 | 16.88 | 17.04 | 64,632 | -0.03(-0.18%) |
Oct 26, 2018 | 16.95 | 17.29 | 16.80 | 17.07 | 73,700 | -0.11(-0.64%) |
Oct 25, 2018 | 16.75 | 17.24 | 16.72 | 17.18 | 74,250 | +0.49(+2.94%) |
Oct 24, 2018 | 16.73 | 17.28 | 16.51 | 16.69 | 77,569 | -0.01(-0.06%) |
Oct 23, 2018 | 16.36 | 17.02 | 16.21 | 16.70 | 73,993 | +0.09(+0.54%) |
Oct 22, 2018 | 16.57 | 16.69 | 16.19 | 16.61 | 122,047 | +0.11(+0.67%) |
Oct 19, 2018 | 17.13 | 17.28 | 16.48 | 16.50 | 201,300 | -0.62(-3.62%) |
Oct 18, 2018 | 16.40 | 17.17 | 15.96 | 17.12 | 136,498 | +0.71(+4.33%) |
Oct 17, 2018 | 16.52 | 16.52 | 16.12 | 16.41 | 149,191 | -0.14(-0.85%) |
Oct 16, 2018 | 16.06 | 16.67 | 15.94 | 16.55 | 179,701 | +0.59(+3.70%) |
Oct 15, 2018 | 16.13 | 16.50 | 15.43 | 15.96 | 184,300 | -0.14(-0.87%) |
Oct 12, 2018 | 16.34 | 17.03 | 15.71 | 16.10 | 156,700 | +0.10(+0.63%) |
Oct 11, 2018 | 15.26 | 16.25 | 15.15 | 16.00 | 1,441,592 | -1.42(-8.15%) |
Oct 10, 2018 | 17.69 | 17.96 | 17.29 | 17.42 | 63,131 | -0.30(-1.69%) |
Oct 09, 2018 | 17.91 | 18.21 | 17.61 | 17.72 | 36,300 | -0.22(-1.23%) |
Oct 08, 2018 | 17.87 | 18.13 | 17.51 | 17.94 | 59,872 | +0.08(+0.45%) |
Oct 05, 2018 | 17.68 | 18.42 | 16.56 | 17.86 | 73,400 | -0.08(-0.45%) |
Oct 04, 2018 | 18.00 | 18.23 | 17.26 | 17.94 | 122,698 | +0.19(+1.07%) |
Oct 03, 2018 | 16.64 | 18.14 | 16.27 | 17.75 | 130,101 | +1.14(+6.86%) |
Oct 02, 2018 | 15.79 | 16.84 | 15.09 | 16.61 | 144,636 | +1.42(+9.35%) |
Oct 01, 2018 | 15.53 | 15.70 | 15.01 | 15.19 | 31,573 | -0.37(-2.38%) |
Sep 28, 2018 | 15.68 | 15.68 | 15.25 | 15.56 | 20,400 | -0.15(-0.95%) |
Sep 27, 2018 | 15.39 | 15.86 | 15.18 | 15.71 | 21,687 | +0.32(+2.08%) |
Sep 26, 2018 | 15.49 | 15.60 | 15.29 | 15.39 | 26,329 | -0.11(-0.71%) |
Sep 25, 2018 | 15.75 | 15.91 | 15.38 | 15.50 | 55,343 | -0.21(-1.34%) |
Sep 24, 2018 | 15.75 | 15.96 | 15.47 | 15.71 | 31,450 | -0.15(-0.95%) |
Sep 21, 2018 | 15.55 | 16.23 | 15.21 | 15.86 | 105,200 | +0.31(+1.99%) |
Sep 20, 2018 | 15.91 | 15.91 | 15.22 | 15.55 | 21,433 | +0.30(+1.97%) |
Sep 19, 2018 | 15.25 | 15.40 | 14.71 | 15.25 | 40,533 | -0.10(-0.65%) |
Sep 18, 2018 | 15.53 | 15.97 | 15.30 | 15.35 | 29,619 | -0.17(-1.10%) |
Sep 17, 2018 | 15.96 | 16.02 | 15.38 | 15.52 | 33,614 | -0.37(-2.33%) |
Sep 14, 2018 | 16.51 | 16.51 | 15.63 | 15.89 | 43,500 | -0.29(-1.79%) |
Sep 13, 2018 | 16.02 | 16.44 | 15.85 | 16.18 | 38,938 | +0.25(+1.57%) |
Sep 12, 2018 | 15.88 | 16.23 | 15.82 | 15.93 | 58,777 | -0.01(-0.06%) |
Sep 11, 2018 | 16.29 | 16.29 | 15.59 | 15.94 | 119,188 | -0.35(-2.15%) |
Sep 10, 2018 | 14.89 | 16.45 | 14.89 | 16.29 | 76,411 | +1.19(+7.88%) |
Sep 07, 2018 | 15.02 | 15.26 | 14.90 | 15.10 | 63,500 | +0.10(+0.67%) |
Sep 06, 2018 | 14.97 | 15.31 | 14.86 | 15.00 | 76,547 | +0.04(+0.27%) |
Sep 05, 2018 | 15.08 | 15.24 | 14.82 | 14.96 | 53,889 | -0.18(-1.19%) |
Sep 04, 2018 | 15.39 | 15.65 | 14.96 | 15.14 | 47,421 | -0.26(-1.69%) |
Aug 31, 2018 | 15.40 | 15.40 | 15.40 | 0 | +0.53(+3.56%) | |
Aug 30, 2018 | 14.75 | 15.13 | 14.72 | 14.87 | 54,454 | +0.12(+0.81%) |
Aug 29, 2018 | 14.63 | 14.92 | 14.55 | 14.75 | 21,990 | +0.23(+1.58%) |
Aug 28, 2018 | 14.67 | 14.83 | 14.32 | 14.52 | 27,892 | -0.08(-0.55%) |
Aug 27, 2018 | 14.91 | 15.31 | 14.51 | 14.60 | 46,381 | -0.29(-1.95%) |
Aug 24, 2018 | 15.53 | 15.53 | 14.61 | 14.89 | 26,100 | -0.37(-2.42%) |
Aug 23, 2018 | 14.96 | 15.39 | 14.94 | 15.26 | 69,938 | +0.21(+1.40%) |
Aug 22, 2018 | 14.35 | 15.25 | 14.35 | 15.05 | 66,552 | +0.69(+4.81%) |
Aug 21, 2018 | 14.21 | 14.47 | 14.10 | 14.36 | 26,962 | +0.19(+1.34%) |
Aug 20, 2018 | 14.30 | 14.55 | 13.96 | 14.17 | 32,807 | -0.06(-0.42%) |
Aug 17, 2018 | 13.94 | 14.30 | 13.94 | 14.23 | 55,600 | +0.24(+1.72%) |
Aug 16, 2018 | 13.69 | 14.17 | 13.42 | 13.99 | 45,578 | +0.33(+2.42%) |
Aug 15, 2018 | 13.79 | 13.94 | 13.59 | 13.66 | 18,342 | -0.12(-0.87%) |
Aug 14, 2018 | 13.75 | 13.87 | 13.64 | 13.78 | 14,820 | +0.10(+0.73%) |
Aug 13, 2018 | 13.82 | 13.90 | 13.45 | 13.68 | 18,025 | -0.22(-1.58%) |
Aug 10, 2018 | 14.00 | 14.20 | 13.82 | 13.90 | 49,700 | -0.17(-1.21%) |
Aug 09, 2018 | 13.73 | 14.15 | 13.53 | 14.07 | 29,104 | +0.41(+3.00%) |
Aug 08, 2018 | 13.27 | 13.75 | 13.14 | 13.66 | 64,605 | +0.43(+3.25%) |
Aug 07, 2018 | 13.71 | 13.71 | 13.21 | 13.23 | 20,887 | -0.47(-3.43%) |
Aug 06, 2018 | 13.87 | 14.12 | 13.47 | 13.70 | 34,120 | -0.09(-0.65%) |
Aug 03, 2018 | 14.10 | 14.22 | 13.72 | 13.79 | 25,700 | -0.47(-3.30%) |
Aug 02, 2018 | 13.83 | 14.28 | 13.55 | 14.26 | 112,220 | +0.26(+1.86%) |