Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.77 | 21.88 | 20.52 | 20.74 | 169,808 | -1.00(-4.60%) |
Jul 30, 2019 | 21.19 | 21.81 | 20.48 | 21.74 | 132,738 | +0.39(+1.83%) |
Jul 29, 2019 | 21.55 | 21.63 | 21.18 | 21.35 | 107,836 | -0.28(-1.29%) |
Jul 26, 2019 | 21.23 | 21.79 | 21.11 | 21.63 | 144,200 | +0.45(+2.12%) |
Jul 25, 2019 | 21.14 | 21.25 | 20.84 | 21.18 | 191,798 | +0.04(+0.19%) |
Jul 24, 2019 | 20.05 | 21.17 | 20.05 | 21.14 | 129,247 | +0.88(+4.34%) |
Jul 23, 2019 | 20.00 | 20.30 | 19.83 | 20.26 | 50,812 | +0.41(+2.07%) |
Jul 22, 2019 | 20.18 | 20.50 | 19.79 | 19.85 | 93,922 | -0.29(-1.44%) |
Jul 19, 2019 | 20.16 | 20.41 | 20.02 | 20.14 | 109,700 | +0.02(+0.10%) |
Jul 18, 2019 | 20.43 | 20.46 | 20.04 | 20.12 | 84,217 | -0.27(-1.32%) |
Jul 17, 2019 | 20.37 | 20.51 | 20.11 | 20.39 | 218,829 | -0.03(-0.15%) |
Jul 16, 2019 | 20.21 | 20.45 | 19.93 | 20.42 | 202,617 | +0.21(+1.04%) |
Jul 15, 2019 | 20.53 | 20.61 | 19.91 | 20.21 | 120,736 | -0.13(-0.64%) |
Jul 12, 2019 | 20.12 | 20.48 | 20.04 | 20.34 | 163,700 | +0.35(+1.75%) |
Jul 11, 2019 | 20.02 | 20.33 | 19.89 | 19.99 | 260,138 | +0.09(+0.45%) |
Jul 10, 2019 | 19.85 | 20.62 | 19.09 | 19.90 | 824,144 | +0.21(+1.07%) |
Jul 09, 2019 | 19.34 | 19.69 | 19.05 | 19.69 | 152,118 | +0.29(+1.49%) |
Jul 08, 2019 | 19.07 | 19.51 | 18.74 | 19.40 | 243,114 | +0.03(+0.15%) |
Jul 05, 2019 | 19.88 | 19.98 | 19.19 | 19.37 | 128,900 | -0.75(-3.73%) |
Jul 03, 2019 | 20.46 | 20.55 | 19.73 | 20.12 | 156,100 | -0.31(-1.52%) |
Jul 02, 2019 | 20.46 | 21.04 | 20.24 | 20.43 | 228,150 | -0.13(-0.63%) |
Jul 01, 2019 | 21.04 | 21.24 | 20.48 | 20.56 | 269,520 | -0.02(-0.10%) |
Jun 28, 2019 | 20.24 | 20.65 | 19.99 | 20.58 | 294,600 | +0.60(+3.00%) |
Jun 27, 2019 | 19.48 | 20.11 | 19.48 | 19.98 | 251,955 | +0.63(+3.26%) |
Jun 26, 2019 | 18.67 | 19.51 | 18.56 | 19.35 | 279,673 | +0.92(+4.99%) |
Jun 25, 2019 | 17.91 | 18.49 | 17.52 | 18.43 | 330,203 | +0.63(+3.54%) |
Jun 24, 2019 | 18.11 | 18.42 | 17.74 | 17.80 | 290,006 | -0.45(-2.47%) |
Jun 21, 2019 | 18.12 | 18.28 | 17.88 | 18.25 | 231,200 | +0.08(+0.44%) |
Jun 20, 2019 | 17.96 | 18.25 | 17.95 | 18.17 | 93,064 | +0.33(+1.85%) |
Jun 19, 2019 | 17.64 | 17.90 | 17.45 | 17.84 | 85,312 | +0.33(+1.88%) |
Jun 18, 2019 | 17.27 | 17.64 | 17.06 | 17.51 | 173,313 | +0.60(+3.55%) |
Jun 17, 2019 | 17.05 | 17.73 | 16.68 | 16.91 | 271,883 | +1.01(+6.35%) |
Jun 14, 2019 | 16.52 | 16.79 | 15.87 | 15.90 | 58,900 | -0.63(-3.81%) |
Jun 13, 2019 | 16.19 | 16.63 | 16.14 | 16.53 | 76,195 | +0.41(+2.54%) |
Jun 12, 2019 | 16.19 | 16.32 | 16.00 | 16.12 | 40,190 | -0.15(-0.92%) |
Jun 11, 2019 | 16.65 | 16.80 | 16.16 | 16.27 | 84,662 | -0.20(-1.21%) |
Jun 10, 2019 | 16.33 | 16.77 | 16.33 | 16.47 | 78,852 | +0.23(+1.42%) |
Jun 07, 2019 | 16.17 | 16.48 | 15.93 | 16.24 | 84,700 | +0.19(+1.18%) |
Jun 06, 2019 | 16.59 | 16.67 | 15.86 | 16.05 | 95,044 | -0.53(-3.20%) |
Jun 05, 2019 | 17.09 | 17.09 | 16.47 | 16.58 | 117,530 | -0.38(-2.24%) |
Jun 04, 2019 | 16.81 | 17.01 | 16.52 | 16.96 | 205,570 | +0.33(+1.98%) |
Jun 03, 2019 | 16.69 | 16.93 | 16.23 | 16.63 | 186,773 | -0.09(-0.54%) |
May 31, 2019 | 17.34 | 17.41 | 16.64 | 16.72 | 228,500 | -0.85(-4.84%) |
May 30, 2019 | 17.09 | 18.62 | 17.00 | 17.57 | 457,516 | +2.49(+16.51%) |
May 29, 2019 | 15.28 | 15.53 | 14.91 | 15.08 | 232,201 | -0.33(-2.14%) |
May 28, 2019 | 15.74 | 15.74 | 15.39 | 15.41 | 122,553 | -0.27(-1.72%) |
May 24, 2019 | 15.52 | 15.74 | 15.04 | 15.68 | 250,800 | +0.36(+2.35%) |
May 23, 2019 | 15.53 | 15.72 | 15.10 | 15.32 | 88,451 | -0.39(-2.48%) |
May 22, 2019 | 15.68 | 15.91 | 15.52 | 15.71 | 83,414 | -0.03(-0.19%) |
May 21, 2019 | 15.36 | 15.86 | 15.13 | 15.74 | 90,175 | +0.54(+3.55%) |
May 20, 2019 | 15.31 | 15.46 | 15.07 | 15.20 | 102,912 | -0.20(-1.30%) |
May 17, 2019 | 15.61 | 15.88 | 15.32 | 15.40 | 102,100 | -0.50(-3.14%) |
May 16, 2019 | 15.85 | 16.06 | 15.71 | 15.90 | 74,554 | +0.12(+0.76%) |
May 15, 2019 | 15.30 | 15.83 | 15.26 | 15.78 | 92,749 | +0.30(+1.94%) |
May 14, 2019 | 14.75 | 15.70 | 14.75 | 15.48 | 170,043 | +0.81(+5.52%) |
May 13, 2019 | 14.96 | 15.83 | 14.45 | 14.67 | 376,818 | -2.24(-13.25%) |
May 10, 2019 | 16.97 | 17.07 | 16.59 | 16.91 | 81,100 | -0.15(-0.88%) |
May 09, 2019 | 16.49 | 17.11 | 16.30 | 17.06 | 108,111 | +0.36(+2.16%) |
May 08, 2019 | 16.69 | 16.90 | 16.44 | 16.70 | 117,694 | -0.09(-0.54%) |
May 07, 2019 | 16.97 | 17.06 | 16.59 | 16.79 | 137,806 | -0.45(-2.61%) |
May 06, 2019 | 17.09 | 17.40 | 16.95 | 17.24 | 133,791 | -0.15(-0.86%) |
May 03, 2019 | 17.45 | 17.69 | 17.32 | 17.39 | 118,200 | +0.08(+0.46%) |
May 02, 2019 | 16.98 | 17.43 | 16.94 | 17.31 | 104,111 | +0.29(+1.70%) |
May 01, 2019 | 17.28 | 17.36 | 16.94 | 17.02 | 164,240 | -0.18(-1.05%) |
Apr 30, 2019 | 17.40 | 17.40 | 16.97 | 17.20 | 96,603 | -0.25(-1.43%) |
Apr 29, 2019 | 17.17 | 17.64 | 17.07 | 17.45 | 81,239 | +0.31(+1.81%) |
Apr 26, 2019 | 17.19 | 17.24 | 16.79 | 17.14 | 114,000 | +0.01(+0.06%) |
Apr 25, 2019 | 17.50 | 17.50 | 17.00 | 17.13 | 158,618 | -0.37(-2.11%) |
Apr 24, 2019 | 17.27 | 17.67 | 17.25 | 17.50 | 128,217 | +0.12(+0.69%) |
Apr 23, 2019 | 16.99 | 17.55 | 16.94 | 17.38 | 133,692 | +0.40(+2.36%) |
Apr 22, 2019 | 17.07 | 17.12 | 16.59 | 16.98 | 117,870 | -0.12(-0.70%) |
Apr 18, 2019 | 17.03 | 17.35 | 16.85 | 17.10 | 116,300 | +0.01(+0.06%) |
Apr 17, 2019 | 16.96 | 17.38 | 16.83 | 17.09 | 80,297 | +0.20(+1.18%) |
Apr 16, 2019 | 16.71 | 16.96 | 16.59 | 16.89 | 99,399 | +0.21(+1.26%) |
Apr 15, 2019 | 16.70 | 16.93 | 16.55 | 16.68 | 63,341 | -0.12(-0.71%) |
Apr 12, 2019 | 16.86 | 17.05 | 16.72 | 16.80 | 106,700 | +0.03(+0.18%) |
Apr 11, 2019 | 16.78 | 17.02 | 16.53 | 16.77 | 91,026 | +0.01(+0.06%) |
Apr 10, 2019 | 16.57 | 16.77 | 16.49 | 16.76 | 70,313 | +0.17(+1.02%) |
Apr 09, 2019 | 16.96 | 17.06 | 16.40 | 16.59 | 220,412 | -0.52(-3.04%) |
Apr 08, 2019 | 16.68 | 17.21 | 16.66 | 17.11 | 167,061 | +0.31(+1.85%) |
Apr 05, 2019 | 16.77 | 16.95 | 16.56 | 16.80 | 245,900 | +0.10(+0.60%) |
Apr 04, 2019 | 16.06 | 17.07 | 15.99 | 16.70 | 270,919 | +0.64(+3.99%) |
Apr 03, 2019 | 15.74 | 16.32 | 15.74 | 16.06 | 267,724 | +0.37(+2.36%) |
Apr 02, 2019 | 15.90 | 15.95 | 15.50 | 15.69 | 185,325 | -0.09(-0.57%) |
Apr 01, 2019 | 15.79 | 16.29 | 15.60 | 15.78 | 336,564 | +0.22(+1.41%) |
Mar 29, 2019 | 15.75 | 15.97 | 15.24 | 15.56 | 384,300 | -0.05(-0.32%) |
Mar 28, 2019 | 16.27 | 16.57 | 14.81 | 15.61 | 649,884 | -0.71(-4.35%) |
Mar 27, 2019 | 17.51 | 17.65 | 16.23 | 16.32 | 1,187,123 | -3.37(-17.12%) |
Mar 26, 2019 | 19.42 | 19.70 | 19.10 | 19.69 | 379,644 | +0.34(+1.76%) |
Mar 25, 2019 | 19.05 | 19.70 | 18.87 | 19.35 | 184,714 | +0.29(+1.52%) |
Mar 22, 2019 | 20.24 | 20.34 | 19.04 | 19.06 | 165,600 | -1.31(-6.43%) |
Mar 21, 2019 | 19.99 | 20.68 | 19.99 | 20.37 | 163,244 | +0.36(+1.80%) |
Mar 20, 2019 | 20.16 | 20.20 | 19.51 | 20.01 | 148,499 | -0.16(-0.79%) |
Mar 19, 2019 | 20.48 | 20.66 | 20.14 | 20.17 | 165,548 | -0.24(-1.18%) |
Mar 18, 2019 | 20.25 | 20.53 | 19.97 | 20.41 | 131,603 | +0.19(+0.94%) |
Mar 15, 2019 | 19.89 | 20.26 | 19.78 | 20.22 | 379,100 | +0.34(+1.71%) |
Mar 14, 2019 | 20.71 | 20.71 | 19.74 | 19.88 | 277,553 | -0.81(-3.91%) |
Mar 13, 2019 | 19.87 | 20.85 | 19.61 | 20.69 | 239,091 | +0.97(+4.92%) |
Mar 12, 2019 | 20.02 | 20.11 | 19.62 | 19.72 | 183,681 | -0.26(-1.30%) |
Mar 11, 2019 | 19.48 | 20.25 | 19.38 | 19.98 | 104,171 | +0.48(+2.46%) |
Mar 08, 2019 | 19.54 | 19.70 | 19.32 | 19.50 | 100,200 | -0.14(-0.71%) |
Mar 07, 2019 | 19.60 | 19.68 | 19.12 | 19.64 | 140,720 | +0.04(+0.20%) |
Mar 06, 2019 | 19.84 | 20.25 | 19.27 | 19.60 | 187,170 | -0.23(-1.16%) |
Mar 05, 2019 | 20.03 | 20.05 | 19.67 | 19.83 | 178,184 | -0.15(-0.75%) |
Mar 04, 2019 | 19.55 | 20.09 | 19.53 | 19.98 | 203,981 | +0.50(+2.57%) |
Mar 01, 2019 | 19.39 | 19.58 | 18.93 | 19.48 | 96,000 | +0.27(+1.41%) |
Feb 28, 2019 | 18.89 | 19.25 | 18.60 | 19.21 | 134,067 | +0.31(+1.64%) |
Feb 27, 2019 | 19.02 | 19.26 | 18.60 | 18.90 | 65,309 | -0.14(-0.74%) |
Feb 26, 2019 | 19.60 | 19.60 | 18.94 | 19.04 | 123,512 | -0.55(-2.81%) |
Feb 25, 2019 | 19.63 | 19.83 | 19.31 | 19.59 | 79,478 | +0.18(+0.93%) |
Feb 22, 2019 | 19.26 | 19.52 | 19.15 | 19.41 | 81,800 | +0.16(+0.83%) |
Feb 21, 2019 | 19.25 | 19.50 | 19.07 | 19.25 | 66,431 | -0.05(-0.26%) |
Feb 20, 2019 | 19.00 | 19.37 | 18.75 | 19.30 | 160,247 | +0.32(+1.69%) |
Feb 19, 2019 | 19.31 | 19.52 | 18.96 | 18.98 | 114,502 | -0.35(-1.81%) |
Feb 15, 2019 | 19.39 | 19.88 | 19.15 | 19.33 | 123,500 | +0.02(+0.10%) |
Feb 14, 2019 | 19.59 | 19.80 | 19.27 | 19.31 | 134,265 | -0.41(-2.08%) |
Feb 13, 2019 | 19.80 | 19.96 | 19.09 | 19.72 | 200,393 | -0.06(-0.30%) |
Feb 12, 2019 | 19.76 | 19.97 | 19.50 | 19.78 | 138,413 | +0.19(+0.97%) |
Feb 11, 2019 | 19.23 | 19.76 | 19.09 | 19.59 | 173,130 | +0.35(+1.82%) |
Feb 08, 2019 | 19.78 | 20.06 | 18.81 | 19.24 | 92,200 | -0.69(-3.46%) |
Feb 07, 2019 | 19.64 | 20.10 | 19.24 | 19.93 | 166,226 | +0.25(+1.27%) |
Feb 06, 2019 | 19.56 | 20.09 | 19.39 | 19.68 | 115,150 | +0.07(+0.36%) |
Feb 05, 2019 | 18.94 | 19.79 | 18.94 | 19.61 | 169,496 | +0.71(+3.76%) |
Feb 04, 2019 | 18.89 | 19.38 | 18.77 | 18.90 | 176,718 | -0.09(-0.47%) |
Feb 01, 2019 | 18.76 | 19.00 | 18.34 | 18.99 | 79,700 | +0.25(+1.33%) |
Jan 31, 2019 | 18.36 | 18.77 | 18.08 | 18.74 | 176,057 | +0.33(+1.79%) |
Jan 30, 2019 | 18.36 | 18.45 | 17.68 | 18.41 | 298,064 | +0.23(+1.27%) |
Jan 29, 2019 | 17.98 | 18.26 | 17.58 | 18.18 | 153,852 | +0.21(+1.17%) |
Jan 28, 2019 | 18.41 | 18.64 | 17.73 | 17.97 | 147,559 | -0.79(-4.21%) |
Jan 25, 2019 | 18.49 | 19.00 | 18.26 | 18.76 | 267,400 | +0.56(+3.08%) |
Jan 24, 2019 | 18.21 | 18.49 | 18.10 | 18.20 | 235,192 | +0.00(+0.00%) |
Jan 23, 2019 | 18.38 | 18.43 | 17.63 | 18.20 | 113,781 | -0.07(-0.38%) |
Jan 22, 2019 | 18.38 | 18.58 | 18.13 | 18.27 | 161,392 | -0.12(-0.65%) |
Jan 18, 2019 | 18.25 | 18.82 | 17.79 | 18.39 | 383,700 | +0.41(+2.28%) |
Jan 17, 2019 | 17.01 | 18.10 | 16.98 | 17.98 | 180,189 | +0.86(+5.02%) |
Jan 16, 2019 | 16.52 | 17.23 | 16.44 | 17.12 | 140,578 | +0.64(+3.88%) |
Jan 15, 2019 | 16.76 | 16.80 | 16.32 | 16.48 | 140,060 | -0.27(-1.61%) |
Jan 14, 2019 | 16.72 | 16.95 | 16.41 | 16.75 | 111,924 | -0.03(-0.18%) |
Jan 11, 2019 | 16.87 | 17.08 | 16.50 | 16.78 | 168,400 | -0.22(-1.29%) |
Jan 10, 2019 | 16.32 | 17.06 | 16.16 | 17.00 | 163,585 | +0.48(+2.91%) |
Jan 09, 2019 | 16.00 | 16.64 | 15.99 | 16.52 | 141,015 | +0.70(+4.42%) |
Jan 08, 2019 | 15.27 | 15.82 | 14.97 | 15.82 | 136,952 | +0.83(+5.54%) |
Jan 07, 2019 | 14.77 | 15.31 | 14.37 | 14.99 | 151,715 | +0.31(+2.11%) |
Jan 04, 2019 | 14.01 | 14.76 | 13.89 | 14.68 | 136,500 | +0.94(+6.84%) |
Jan 03, 2019 | 13.82 | 14.08 | 13.47 | 13.74 | 166,468 | -0.22(-1.58%) |
Jan 02, 2019 | 12.90 | 14.01 | 12.90 | 13.96 | 175,189 | +0.81(+6.16%) |
Dec 31, 2018 | 13.29 | 13.29 | 12.78 | 13.15 | 119,600 | +0.05(+0.38%) |
Dec 28, 2018 | 13.00 | 13.36 | 12.77 | 13.10 | 95,000 | +0.12(+0.92%) |
Dec 27, 2018 | 12.55 | 12.99 | 12.55 | 12.98 | 167,345 | +0.18(+1.41%) |
Dec 26, 2018 | 12.44 | 12.83 | 11.99 | 12.80 | 230,364 | +0.62(+5.09%) |
Dec 24, 2018 | 12.64 | 12.66 | 12.00 | 12.18 | 96,600 | -0.54(-4.25%) |
Dec 21, 2018 | 13.51 | 13.51 | 12.67 | 12.72 | 245,100 | -0.74(-5.50%) |
Dec 20, 2018 | 13.78 | 13.92 | 13.25 | 13.46 | 145,385 | -0.37(-2.68%) |
Dec 19, 2018 | 14.39 | 14.60 | 13.71 | 13.83 | 144,106 | -0.53(-3.69%) |
Dec 18, 2018 | 14.64 | 14.82 | 14.35 | 14.36 | 170,058 | -0.19(-1.31%) |
Dec 17, 2018 | 15.20 | 15.51 | 14.44 | 14.55 | 196,285 | -0.73(-4.78%) |
Dec 14, 2018 | 15.20 | 15.88 | 15.20 | 15.28 | 127,700 | -0.14(-0.91%) |
Dec 13, 2018 | 16.15 | 16.61 | 15.38 | 15.42 | 141,060 | -0.54(-3.38%) |
Dec 12, 2018 | 16.27 | 16.36 | 15.76 | 15.96 | 192,522 | -0.03(-0.19%) |
Dec 11, 2018 | 16.12 | 16.48 | 15.95 | 15.99 | 145,139 | +0.11(+0.69%) |
Dec 10, 2018 | 16.05 | 16.43 | 15.65 | 15.88 | 150,267 | -0.17(-1.06%) |
Dec 07, 2018 | 16.99 | 17.57 | 15.80 | 16.05 | 166,800 | -0.79(-4.69%) |
Dec 06, 2018 | 16.17 | 16.89 | 16.03 | 16.84 | 294,622 | +0.08(+0.48%) |
Dec 04, 2018 | 18.23 | 18.50 | 16.66 | 16.76 | 195,000 | -1.61(-8.76%) |
Dec 03, 2018 | 17.96 | 18.53 | 17.60 | 18.37 | 552,424 | +0.84(+4.79%) |
Nov 30, 2018 | 17.60 | 19.19 | 17.40 | 17.53 | 710,000 | -0.28(-1.57%) |
Nov 29, 2018 | 16.29 | 18.13 | 15.93 | 17.81 | 755,691 | +3.63(+25.60%) |
Nov 28, 2018 | 14.06 | 14.23 | 13.71 | 14.18 | 162,368 | +0.15(+1.07%) |
Nov 27, 2018 | 14.04 | 15.14 | 13.96 | 14.03 | 81,778 | -0.20(-1.41%) |
Nov 26, 2018 | 14.30 | 14.88 | 14.19 | 14.23 | 257,589 | +0.00(+0.00%) |
Nov 23, 2018 | 14.15 | 14.44 | 13.91 | 14.23 | 21,400 | -0.05(-0.35%) |
Nov 21, 2018 | 14.28 | 14.28 | 14.28 | 0 | +0.34(+2.44%) | |
Nov 20, 2018 | 14.54 | 14.69 | 13.85 | 13.94 | 99,595 | -0.87(-5.87%) |
Nov 19, 2018 | 15.01 | 15.32 | 14.76 | 14.81 | 104,728 | -0.37(-2.44%) |
Nov 16, 2018 | 14.98 | 15.25 | 14.69 | 15.18 | 90,700 | +0.05(+0.33%) |
Nov 15, 2018 | 14.35 | 15.23 | 14.35 | 15.13 | 118,066 | +0.64(+4.42%) |
Nov 14, 2018 | 14.45 | 14.84 | 14.31 | 14.49 | 84,892 | +0.15(+1.05%) |
Nov 13, 2018 | 14.43 | 14.80 | 14.23 | 14.34 | 46,414 | -0.07(-0.49%) |
Nov 12, 2018 | 14.64 | 14.78 | 14.29 | 14.41 | 52,927 | -0.19(-1.30%) |
Nov 09, 2018 | 14.81 | 15.02 | 14.46 | 14.60 | 75,100 | -0.34(-2.28%) |
Nov 08, 2018 | 15.25 | 15.34 | 14.75 | 14.94 | 105,002 | -0.38(-2.48%) |
Nov 07, 2018 | 14.90 | 15.36 | 14.36 | 15.32 | 263,528 | +0.49(+3.30%) |
Nov 06, 2018 | 14.73 | 14.83 | 14.48 | 14.83 | 76,566 | +0.04(+0.27%) |
Nov 05, 2018 | 14.90 | 14.97 | 14.57 | 14.79 | 62,922 | -0.06(-0.40%) |
Nov 02, 2018 | 14.63 | 14.91 | 14.45 | 14.85 | 83,800 | +0.23(+1.57%) |
Nov 01, 2018 | 14.35 | 14.81 | 14.33 | 14.62 | 247,273 | +0.37(+2.60%) |
Oct 31, 2018 | 14.16 | 14.43 | 13.98 | 14.25 | 129,399 | +0.28(+2.00%) |
Oct 30, 2018 | 13.62 | 14.00 | 13.52 | 13.97 | 113,083 | +0.34(+2.49%) |
Oct 29, 2018 | 13.67 | 14.20 | 13.48 | 13.63 | 152,305 | +0.15(+1.11%) |
Oct 26, 2018 | 13.80 | 13.90 | 13.28 | 13.48 | 174,700 | -0.47(-3.37%) |
Oct 25, 2018 | 14.17 | 14.33 | 13.88 | 13.95 | 112,662 | -0.12(-0.85%) |
Oct 24, 2018 | 14.81 | 14.93 | 14.04 | 14.07 | 126,661 | -0.77(-5.19%) |
Oct 23, 2018 | 15.24 | 15.24 | 14.05 | 14.84 | 229,062 | -0.68(-4.38%) |
Oct 22, 2018 | 14.86 | 15.63 | 14.84 | 15.52 | 167,920 | +0.69(+4.65%) |
Oct 19, 2018 | 14.74 | 15.07 | 14.58 | 14.83 | 160,500 | +0.10(+0.68%) |
Oct 18, 2018 | 14.74 | 15.22 | 14.63 | 14.73 | 164,856 | -0.10(-0.67%) |
Oct 17, 2018 | 15.07 | 15.14 | 14.55 | 14.83 | 225,628 | -0.32(-2.11%) |
Oct 16, 2018 | 15.28 | 15.50 | 14.71 | 15.15 | 152,928 | -0.05(-0.33%) |
Oct 15, 2018 | 14.82 | 15.31 | 14.66 | 15.20 | 129,717 | +0.38(+2.56%) |
Oct 12, 2018 | 15.15 | 15.15 | 14.63 | 14.82 | 230,800 | -0.18(-1.20%) |
Oct 11, 2018 | 15.20 | 15.63 | 14.97 | 15.00 | 141,183 | -0.28(-1.83%) |
Oct 10, 2018 | 15.91 | 15.97 | 15.25 | 15.28 | 198,237 | -0.72(-4.50%) |
Oct 09, 2018 | 16.18 | 16.33 | 15.81 | 16.00 | 143,226 | -0.23(-1.42%) |
Oct 08, 2018 | 16.09 | 16.34 | 15.95 | 16.23 | 118,734 | +0.10(+0.62%) |
Oct 05, 2018 | 16.22 | 16.27 | 15.71 | 16.13 | 185,700 | +0.01(+0.06%) |
Oct 04, 2018 | 16.04 | 16.23 | 15.96 | 16.12 | 123,935 | +0.10(+0.62%) |
Oct 03, 2018 | 15.52 | 16.28 | 15.33 | 16.02 | 193,980 | +0.59(+3.82%) |
Oct 02, 2018 | 15.30 | 15.67 | 15.10 | 15.43 | 135,544 | +0.18(+1.18%) |
Oct 01, 2018 | 15.44 | 15.81 | 15.06 | 15.25 | 192,709 | -0.23(-1.52%) |
Sep 28, 2018 | 15.72 | 15.94 | 15.40 | 15.48 | 285,500 | -0.28(-1.74%) |
Sep 27, 2018 | 15.95 | 16.10 | 15.69 | 15.76 | 134,177 | -0.14(-0.88%) |
Sep 26, 2018 | 16.17 | 16.39 | 15.88 | 15.90 | 121,831 | -0.31(-1.91%) |
Sep 25, 2018 | 17.06 | 17.16 | 16.12 | 16.21 | 188,602 | -0.77(-4.53%) |
Sep 24, 2018 | 17.81 | 17.98 | 16.85 | 16.98 | 275,408 | -0.80(-4.50%) |
Sep 21, 2018 | 17.85 | 17.86 | 17.57 | 17.78 | 224,800 | -0.04(-0.22%) |
Sep 20, 2018 | 17.45 | 17.92 | 17.25 | 17.82 | 188,123 | +0.52(+3.01%) |
Sep 19, 2018 | 17.36 | 17.57 | 17.15 | 17.30 | 137,293 | -0.04(-0.23%) |
Sep 18, 2018 | 17.66 | 17.85 | 17.21 | 17.34 | 92,405 | -0.27(-1.53%) |
Sep 17, 2018 | 17.27 | 18.11 | 17.24 | 17.61 | 142,236 | +0.33(+1.91%) |
Sep 14, 2018 | 17.50 | 17.83 | 17.19 | 17.28 | 169,500 | -0.30(-1.71%) |
Sep 13, 2018 | 18.00 | 18.22 | 17.41 | 17.58 | 265,252 | -0.36(-2.01%) |
Sep 12, 2018 | 17.81 | 18.57 | 17.38 | 17.94 | 759,542 | +0.14(+0.79%) |
Sep 11, 2018 | 17.60 | 17.96 | 17.31 | 17.80 | 102,665 | +0.20(+1.14%) |
Sep 10, 2018 | 17.91 | 18.06 | 17.55 | 17.60 | 113,608 | -0.24(-1.35%) |
Sep 07, 2018 | 17.25 | 18.09 | 17.02 | 17.84 | 341,300 | +0.53(+3.06%) |
Sep 06, 2018 | 17.89 | 17.93 | 17.30 | 17.31 | 175,166 | -0.62(-3.46%) |
Sep 05, 2018 | 17.87 | 18.02 | 17.59 | 17.93 | 141,534 | +0.14(+0.79%) |
Sep 04, 2018 | 18.17 | 18.17 | 17.37 | 17.79 | 251,053 | -0.27(-1.50%) |
Aug 31, 2018 | 18.06 | 18.06 | 18.06 | 0 | +0.51(+2.91%) | |
Aug 30, 2018 | 18.05 | 18.82 | 14.27 | 17.55 | 1,122,156 | +1.76(+11.15%) |
Aug 29, 2018 | 15.67 | 16.04 | 15.51 | 15.79 | 174,779 | +0.17(+1.09%) |
Aug 28, 2018 | 15.80 | 15.92 | 15.46 | 15.62 | 62,546 | -0.07(-0.45%) |
Aug 27, 2018 | 15.76 | 15.98 | 15.62 | 15.69 | 81,828 | -0.03(-0.19%) |
Aug 24, 2018 | 15.40 | 15.84 | 15.25 | 15.72 | 114,100 | +0.37(+2.41%) |
Aug 23, 2018 | 15.48 | 15.67 | 15.14 | 15.35 | 83,416 | -0.14(-0.90%) |
Aug 22, 2018 | 15.28 | 15.62 | 15.20 | 15.49 | 111,904 | +0.17(+1.11%) |
Aug 21, 2018 | 15.36 | 15.63 | 15.23 | 15.32 | 151,464 | -0.06(-0.39%) |
Aug 20, 2018 | 14.41 | 15.47 | 14.39 | 15.38 | 186,974 | +1.00(+6.95%) |
Aug 17, 2018 | 13.98 | 14.55 | 13.98 | 14.38 | 170,600 | +0.32(+2.28%) |
Aug 16, 2018 | 14.34 | 14.34 | 13.81 | 14.06 | 307,290 | -0.20(-1.40%) |
Aug 15, 2018 | 14.76 | 14.85 | 14.16 | 14.26 | 117,485 | -0.62(-4.17%) |
Aug 14, 2018 | 14.51 | 15.16 | 14.51 | 14.88 | 145,696 | +0.40(+2.76%) |
Aug 13, 2018 | 14.72 | 14.77 | 14.41 | 14.48 | 213,027 | -0.27(-1.83%) |
Aug 10, 2018 | 15.15 | 15.16 | 14.66 | 14.75 | 156,200 | -0.49(-3.22%) |
Aug 09, 2018 | 15.17 | 15.36 | 15.05 | 15.24 | 177,616 | +0.07(+0.46%) |
Aug 08, 2018 | 15.16 | 15.39 | 15.00 | 15.17 | 164,603 | +0.00(+0.00%) |
Aug 07, 2018 | 15.02 | 15.44 | 15.00 | 15.17 | 99,244 | +0.16(+1.07%) |
Aug 06, 2018 | 14.85 | 15.22 | 14.80 | 15.01 | 105,531 | +0.13(+0.87%) |
Aug 03, 2018 | 14.61 | 14.91 | 14.61 | 14.88 | 150,100 | +0.28(+1.92%) |
Aug 02, 2018 | 14.66 | 14.75 | 14.58 | 14.60 | 92,480 | -0.13(-0.88%) |