Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 20.48 | 20.50 | 20.17 | 20.27 | 623,321 | -0.09(-0.43%) |
Aug 29, 2019 | 20.27 | 20.54 | 20.21 | 20.36 | 332,542 | +0.25(+1.26%) |
Aug 28, 2019 | 19.67 | 20.14 | 19.58 | 20.11 | 379,643 | +0.48(+2.43%) |
Aug 27, 2019 | 19.78 | 19.98 | 19.52 | 19.63 | 238,300 | -0.02(-0.10%) |
Aug 26, 2019 | 19.59 | 19.69 | 19.47 | 19.65 | 269,215 | +0.32(+1.66%) |
Aug 23, 2019 | 19.90 | 19.90 | 19.30 | 19.33 | 516,421 | -0.47(-2.36%) |
Aug 22, 2019 | 19.96 | 20.05 | 19.71 | 19.80 | 215,061 | -0.22(-1.12%) |
Aug 21, 2019 | 20.02 | 20.23 | 19.92 | 20.02 | 389,824 | +0.07(+0.34%) |
Aug 20, 2019 | 19.91 | 20.04 | 19.60 | 19.95 | 315,806 | -0.04(-0.19%) |
Aug 19, 2019 | 20.22 | 20.28 | 19.91 | 19.99 | 489,889 | +0.01(+0.05%) |
Aug 16, 2019 | 19.70 | 20.00 | 19.65 | 19.98 | 349,758 | +0.46(+2.34%) |
Aug 15, 2019 | 19.56 | 19.59 | 19.40 | 19.52 | 479,227 | -0.10(-0.50%) |
Aug 14, 2019 | 19.88 | 19.88 | 19.48 | 19.62 | 253,186 | -0.39(-1.95%) |
Aug 13, 2019 | 20.12 | 20.27 | 19.99 | 20.01 | 199,015 | -0.10(-0.48%) |
Aug 12, 2019 | 20.17 | 20.25 | 19.97 | 20.11 | 162,315 | -0.10(-0.48%) |
Aug 09, 2019 | 20.55 | 20.74 | 20.07 | 20.21 | 468,671 | -0.41(-1.98%) |
Aug 08, 2019 | 20.83 | 20.83 | 19.90 | 20.62 | 410,939 | +0.22(+1.10%) |
Aug 07, 2019 | 20.21 | 20.50 | 19.80 | 20.39 | 611,666 | -0.06(-0.29%) |
Aug 06, 2019 | 20.66 | 20.85 | 20.43 | 20.45 | 574,864 | -0.14(-0.66%) |
Aug 05, 2019 | 20.77 | 20.99 | 20.37 | 20.59 | 720,747 | -0.90(-4.17%) |
Aug 02, 2019 | 21.96 | 22.24 | 21.45 | 21.48 | 1,390,098 | -0.56(-2.52%) |
Aug 01, 2019 | 19.02 | 22.84 | 18.64 | 22.04 | 2,037,187 | +4.37(+24.75%) |
Jul 31, 2019 | 17.92 | 18.24 | 17.65 | 17.66 | 634,429 | -0.19(-1.09%) |
Jul 30, 2019 | 17.86 | 17.96 | 17.72 | 17.86 | 458,890 | -0.04(-0.22%) |
Jul 29, 2019 | 17.92 | 18.00 | 17.62 | 17.90 | 720,584 | -0.06(-0.33%) |
Jul 26, 2019 | 17.20 | 18.02 | 17.20 | 17.96 | 739,975 | +0.86(+5.01%) |
Jul 25, 2019 | 17.11 | 17.16 | 16.91 | 17.10 | 402,571 | -0.01(-0.06%) |
Jul 24, 2019 | 16.89 | 17.13 | 16.85 | 17.11 | 305,914 | +0.18(+1.09%) |
Jul 23, 2019 | 16.69 | 16.92 | 16.65 | 16.92 | 489,355 | +0.26(+1.58%) |
Jul 22, 2019 | 16.62 | 16.71 | 16.52 | 16.66 | 214,516 | +0.10(+0.59%) |
Jul 19, 2019 | 16.65 | 16.94 | 16.55 | 16.56 | 430,471 | -0.12(-0.70%) |
Jul 18, 2019 | 16.60 | 16.72 | 16.46 | 16.68 | 260,577 | +0.09(+0.53%) |
Jul 17, 2019 | 16.44 | 16.67 | 16.29 | 16.59 | 254,181 | +0.18(+1.07%) |
Jul 16, 2019 | 16.34 | 16.48 | 16.33 | 16.42 | 233,013 | +0.02(+0.12%) |
Jul 15, 2019 | 16.33 | 16.40 | 16.13 | 16.40 | 300,086 | +0.15(+0.90%) |
Jul 12, 2019 | 16.18 | 16.35 | 16.12 | 16.25 | 285,988 | +0.08(+0.48%) |
Jul 11, 2019 | 16.21 | 16.22 | 16.02 | 16.18 | 226,622 | -0.04(-0.24%) |
Jul 10, 2019 | 16.27 | 16.30 | 16.16 | 16.21 | 177,744 | +0.05(+0.30%) |
Jul 09, 2019 | 16.08 | 16.21 | 16.00 | 16.17 | 281,795 | +0.08(+0.48%) |
Jul 08, 2019 | 15.99 | 16.10 | 15.80 | 16.09 | 327,095 | +0.05(+0.30%) |
Jul 05, 2019 | 15.96 | 16.04 | 15.81 | 16.04 | 161,837 | +0.04(+0.24%) |
Jul 03, 2019 | 15.80 | 16.14 | 15.80 | 16.00 | 139,759 | +0.13(+0.80%) |
Jul 02, 2019 | 15.69 | 15.96 | 15.69 | 15.87 | 181,716 | +0.23(+1.49%) |
Jul 01, 2019 | 15.71 | 15.80 | 15.29 | 15.64 | 811,097 | +0.02(+0.12%) |
Jun 28, 2019 | 15.53 | 15.75 | 15.53 | 15.62 | 630,098 | +0.12(+0.75%) |
Jun 27, 2019 | 15.20 | 15.51 | 15.19 | 15.50 | 257,196 | +0.36(+2.38%) |
Jun 26, 2019 | 15.46 | 15.53 | 15.14 | 15.14 | 688,295 | -0.24(-1.58%) |
Jun 25, 2019 | 15.35 | 15.48 | 15.29 | 15.39 | 227,919 | +0.01(+0.06%) |
Jun 24, 2019 | 15.62 | 15.63 | 15.36 | 15.38 | 634,642 | -0.23(-1.50%) |
Jun 21, 2019 | 15.63 | 15.93 | 15.59 | 15.61 | 379,743 | -0.05(-0.31%) |
Jun 20, 2019 | 15.74 | 15.78 | 15.62 | 15.66 | 172,781 | +0.08(+0.50%) |
Jun 19, 2019 | 15.57 | 15.59 | 15.36 | 15.58 | 308,692 | +0.02(+0.13%) |
Jun 18, 2019 | 15.59 | 15.74 | 15.44 | 15.56 | 272,103 | +0.01(+0.06%) |
Jun 17, 2019 | 15.66 | 15.78 | 15.54 | 15.55 | 305,840 | -0.08(-0.50%) |
Jun 14, 2019 | 15.66 | 15.87 | 15.54 | 15.63 | 291,020 | -0.06(-0.37%) |
Jun 13, 2019 | 15.86 | 15.94 | 15.63 | 15.69 | 299,787 | -0.11(-0.68%) |
Jun 12, 2019 | 15.80 | 16.00 | 15.77 | 15.80 | 195,576 | -0.05(-0.31%) |
Jun 11, 2019 | 15.92 | 16.01 | 15.55 | 15.84 | 289,712 | +0.02(+0.12%) |
Jun 10, 2019 | 15.87 | 16.04 | 15.80 | 15.82 | 208,920 | +0.03(+0.18%) |
Jun 07, 2019 | 15.43 | 15.94 | 15.40 | 15.80 | 332,495 | +0.18(+1.18%) |
Jun 06, 2019 | 15.60 | 15.73 | 15.52 | 15.61 | 286,590 | +0.01(+0.06%) |
Jun 05, 2019 | 15.63 | 15.65 | 15.49 | 15.60 | 196,564 | +0.03(+0.19%) |
Jun 04, 2019 | 15.27 | 15.62 | 15.23 | 15.57 | 907,274 | +0.45(+2.95%) |
Jun 03, 2019 | 15.37 | 15.47 | 15.00 | 15.13 | 339,901 | -0.34(-2.19%) |
May 31, 2019 | 15.31 | 15.48 | 15.18 | 15.47 | 335,075 | -0.04(-0.25%) |
May 30, 2019 | 15.61 | 15.76 | 15.44 | 15.50 | 401,753 | -0.03(-0.19%) |
May 29, 2019 | 15.60 | 15.65 | 15.51 | 15.53 | 304,353 | -0.16(-1.05%) |
May 28, 2019 | 15.72 | 15.90 | 15.68 | 15.70 | 322,592 | +0.00(+0.00%) |
May 24, 2019 | 15.54 | 15.89 | 15.54 | 15.70 | 215,265 | +0.24(+1.57%) |
May 23, 2019 | 15.75 | 15.92 | 15.42 | 15.46 | 228,873 | -0.49(-3.10%) |
May 22, 2019 | 15.96 | 16.08 | 15.86 | 15.95 | 214,120 | -0.09(-0.54%) |
May 21, 2019 | 15.79 | 16.05 | 15.74 | 16.04 | 392,653 | +0.35(+2.22%) |
May 20, 2019 | 15.80 | 15.92 | 15.58 | 15.69 | 227,683 | -0.19(-1.22%) |
May 17, 2019 | 16.07 | 16.30 | 15.86 | 15.88 | 281,929 | -0.27(-1.68%) |
May 16, 2019 | 15.98 | 16.39 | 15.93 | 16.15 | 303,180 | +0.21(+1.34%) |
May 15, 2019 | 15.77 | 15.95 | 15.74 | 15.94 | 280,797 | +0.06(+0.37%) |
May 14, 2019 | 15.88 | 15.97 | 15.80 | 15.88 | 389,252 | +0.02(+0.12%) |
May 13, 2019 | 16.11 | 16.16 | 15.83 | 15.86 | 302,257 | -0.46(-2.79%) |
May 10, 2019 | 16.00 | 16.33 | 15.97 | 16.32 | 284,922 | +0.19(+1.20%) |
May 09, 2019 | 15.78 | 16.14 | 15.00 | 16.12 | 1,006,001 | +0.26(+1.65%) |
May 08, 2019 | 16.22 | 16.40 | 15.80 | 15.86 | 456,552 | -0.44(-2.68%) |
May 07, 2019 | 17.33 | 17.49 | 16.08 | 16.30 | 1,416,026 | -0.82(-4.81%) |
May 06, 2019 | 16.82 | 17.12 | 16.81 | 17.12 | 382,732 | +0.16(+0.97%) |
May 03, 2019 | 16.71 | 16.98 | 16.66 | 16.96 | 624,021 | +0.26(+1.57%) |
May 02, 2019 | 16.63 | 16.79 | 16.55 | 16.70 | 241,759 | +0.03(+0.17%) |
May 01, 2019 | 16.76 | 16.85 | 16.65 | 16.67 | 516,578 | -0.06(-0.35%) |
Apr 30, 2019 | 16.74 | 16.82 | 16.58 | 16.73 | 977,585 | +0.04(+0.23%) |
Apr 29, 2019 | 16.58 | 16.81 | 16.50 | 16.69 | 211,091 | +0.10(+0.58%) |
Apr 26, 2019 | 16.38 | 16.64 | 16.38 | 16.59 | 580,576 | +0.16(+1.00%) |
Apr 25, 2019 | 16.83 | 16.87 | 16.38 | 16.43 | 211,305 | -0.47(-2.81%) |
Apr 24, 2019 | 16.63 | 16.99 | 16.63 | 16.90 | 308,576 | +0.27(+1.63%) |
Apr 23, 2019 | 16.43 | 16.68 | 16.43 | 16.63 | 152,864 | +0.22(+1.36%) |
Apr 22, 2019 | 16.37 | 16.46 | 16.25 | 16.41 | 148,053 | -0.03(-0.18%) |
Apr 18, 2019 | 16.38 | 16.52 | 16.12 | 16.43 | 268,617 | +0.03(+0.18%) |
Apr 17, 2019 | 16.63 | 16.78 | 16.38 | 16.41 | 267,194 | -0.22(-1.34%) |
Apr 16, 2019 | 16.52 | 16.77 | 16.52 | 16.63 | 455,596 | +0.15(+0.88%) |
Apr 15, 2019 | 16.47 | 16.57 | 16.37 | 16.48 | 276,491 | +0.01(+0.06%) |
Apr 12, 2019 | 16.56 | 16.57 | 16.43 | 16.47 | 195,761 | -0.05(-0.29%) |
Apr 11, 2019 | 16.39 | 16.61 | 16.31 | 16.52 | 257,827 | +0.14(+0.83%) |
Apr 10, 2019 | 16.20 | 16.44 | 16.19 | 16.39 | 365,362 | +0.19(+1.20%) |
Apr 09, 2019 | 16.41 | 16.41 | 16.18 | 16.19 | 240,651 | -0.22(-1.36%) |
Apr 08, 2019 | 16.35 | 16.50 | 16.30 | 16.42 | 274,479 | -0.05(-0.29%) |
Apr 05, 2019 | 16.39 | 16.61 | 16.38 | 16.46 | 353,753 | +0.06(+0.35%) |
Apr 04, 2019 | 16.57 | 16.62 | 16.32 | 16.41 | 234,245 | -0.14(-0.82%) |
Apr 03, 2019 | 16.55 | 16.62 | 16.43 | 16.54 | 298,966 | +0.05(+0.29%) |
Apr 02, 2019 | 16.69 | 16.70 | 16.42 | 16.49 | 279,167 | -0.11(-0.64%) |
Apr 01, 2019 | 16.57 | 16.62 | 16.40 | 16.60 | 366,080 | +0.04(+0.23%) |
Mar 29, 2019 | 16.53 | 16.64 | 16.42 | 16.56 | 327,541 | +0.09(+0.53%) |
Mar 28, 2019 | 16.59 | 16.71 | 16.47 | 16.47 | 148,645 | -0.09(-0.53%) |
Mar 27, 2019 | 16.57 | 16.68 | 16.33 | 16.56 | 195,923 | -0.01(-0.06%) |
Mar 26, 2019 | 16.28 | 16.60 | 16.28 | 16.57 | 383,414 | +0.37(+2.27%) |
Mar 25, 2019 | 16.12 | 16.37 | 16.11 | 16.20 | 239,049 | +0.04(+0.24%) |
Mar 22, 2019 | 16.56 | 16.68 | 16.15 | 16.16 | 238,484 | -0.50(-3.02%) |
Mar 21, 2019 | 16.32 | 16.72 | 16.32 | 16.67 | 493,894 | +0.24(+1.47%) |
Mar 20, 2019 | 16.63 | 16.75 | 16.43 | 16.43 | 289,064 | -0.25(-1.51%) |
Mar 19, 2019 | 16.75 | 16.77 | 16.54 | 16.68 | 297,004 | -0.07(-0.41%) |
Mar 18, 2019 | 16.48 | 16.78 | 16.44 | 16.75 | 415,012 | +0.26(+1.59%) |
Mar 15, 2019 | 16.34 | 16.67 | 16.21 | 16.48 | 1,218,839 | +0.21(+1.31%) |
Mar 14, 2019 | 16.25 | 16.35 | 16.09 | 16.27 | 275,329 | +0.03(+0.18%) |
Mar 13, 2019 | 16.21 | 16.41 | 16.12 | 16.24 | 285,798 | +0.11(+0.66%) |
Mar 12, 2019 | 16.34 | 16.34 | 16.12 | 16.13 | 284,929 | -0.19(-1.19%) |
Mar 11, 2019 | 16.20 | 16.35 | 16.16 | 16.33 | 228,813 | +0.15(+0.90%) |
Mar 08, 2019 | 15.79 | 16.18 | 15.66 | 16.18 | 347,974 | +0.29(+1.83%) |
Mar 07, 2019 | 15.95 | 16.05 | 15.81 | 15.89 | 269,966 | -0.07(-0.42%) |
Mar 06, 2019 | 16.19 | 16.22 | 15.90 | 15.96 | 431,446 | -0.23(-1.44%) |
Mar 05, 2019 | 16.41 | 16.49 | 16.18 | 16.19 | 197,712 | -0.20(-1.24%) |
Mar 04, 2019 | 16.52 | 16.60 | 16.27 | 16.40 | 336,038 | -0.05(-0.29%) |
Mar 01, 2019 | 16.58 | 16.59 | 16.28 | 16.44 | 362,886 | -0.04(-0.23%) |
Feb 28, 2019 | 16.39 | 16.56 | 16.31 | 16.48 | 409,969 | +0.03(+0.18%) |
Feb 27, 2019 | 16.40 | 16.48 | 16.20 | 16.45 | 226,682 | -0.01(-0.06%) |
Feb 26, 2019 | 16.43 | 16.59 | 16.40 | 16.46 | 592,799 | -0.02(-0.12%) |
Feb 25, 2019 | 16.64 | 16.72 | 16.40 | 16.48 | 406,406 | -0.16(-0.99%) |
Feb 22, 2019 | 16.73 | 16.89 | 16.63 | 16.65 | 476,832 | -0.01(-0.06%) |
Feb 21, 2019 | 16.82 | 16.91 | 16.65 | 16.66 | 514,637 | -0.17(-1.03%) |
Feb 20, 2019 | 16.71 | 16.87 | 16.60 | 16.83 | 386,223 | +0.06(+0.34%) |
Feb 19, 2019 | 16.76 | 16.82 | 16.62 | 16.77 | 511,235 | +0.00(+0.00%) |
Feb 15, 2019 | 16.82 | 16.93 | 16.67 | 16.77 | 600,421 | +0.04(+0.23%) |
Feb 14, 2019 | 16.63 | 16.93 | 16.47 | 16.73 | 618,041 | -0.01(-0.06%) |
Feb 13, 2019 | 16.54 | 16.83 | 16.54 | 16.74 | 751,067 | +0.22(+1.34%) |
Feb 12, 2019 | 16.51 | 16.62 | 16.41 | 16.52 | 824,813 | +0.13(+0.76%) |
Feb 11, 2019 | 16.56 | 16.65 | 16.37 | 16.40 | 380,380 | -0.13(-0.76%) |
Feb 08, 2019 | 16.36 | 16.64 | 16.30 | 16.52 | 398,449 | +0.08(+0.47%) |
Feb 07, 2019 | 16.53 | 16.71 | 16.35 | 16.44 | 508,967 | -0.25(-1.50%) |
Feb 06, 2019 | 16.54 | 16.73 | 16.35 | 16.70 | 535,309 | +0.13(+0.82%) |
Feb 05, 2019 | 16.27 | 16.59 | 16.20 | 16.56 | 507,533 | +0.30(+1.84%) |
Feb 04, 2019 | 15.95 | 16.30 | 15.92 | 16.26 | 955,766 | +0.31(+1.93%) |
Feb 01, 2019 | 16.21 | 16.25 | 15.68 | 15.95 | 917,480 | +0.14(+0.85%) |
Jan 31, 2019 | 14.37 | 16.00 | 14.11 | 15.82 | 2,341,882 | +2.16(+15.82%) |
Jan 30, 2019 | 13.56 | 13.81 | 13.56 | 13.66 | 494,678 | +0.05(+0.35%) |
Jan 29, 2019 | 13.63 | 13.73 | 13.54 | 13.61 | 380,171 | -0.02(-0.14%) |
Jan 28, 2019 | 13.52 | 13.72 | 13.43 | 13.63 | 303,062 | -0.02(-0.14%) |
Jan 25, 2019 | 13.66 | 13.72 | 13.59 | 13.65 | 209,437 | -0.01(-0.07%) |
Jan 24, 2019 | 13.50 | 13.67 | 13.50 | 13.66 | 625,144 | +0.15(+1.14%) |
Jan 23, 2019 | 13.45 | 13.54 | 13.34 | 13.50 | 274,923 | +0.16(+1.23%) |
Jan 22, 2019 | 13.26 | 13.39 | 13.17 | 13.34 | 467,020 | +0.02(+0.14%) |
Jan 18, 2019 | 13.36 | 13.45 | 13.25 | 13.32 | 306,172 | +0.02(+0.15%) |
Jan 17, 2019 | 13.26 | 13.36 | 13.23 | 13.30 | 395,105 | +0.04(+0.29%) |
Jan 16, 2019 | 13.21 | 13.36 | 13.17 | 13.26 | 329,702 | +0.10(+0.73%) |
Jan 15, 2019 | 13.07 | 13.26 | 12.97 | 13.17 | 327,324 | +0.14(+1.11%) |
Jan 14, 2019 | 12.83 | 13.17 | 12.76 | 13.02 | 609,665 | +0.17(+1.35%) |
Jan 11, 2019 | 12.54 | 12.89 | 12.54 | 12.85 | 297,981 | +0.24(+1.91%) |
Jan 10, 2019 | 12.50 | 12.63 | 12.38 | 12.61 | 222,294 | +0.06(+0.46%) |
Jan 09, 2019 | 12.39 | 12.57 | 12.29 | 12.55 | 186,716 | +0.19(+1.56%) |
Jan 08, 2019 | 12.22 | 12.40 | 12.16 | 12.36 | 278,535 | +0.19(+1.59%) |
Jan 07, 2019 | 12.24 | 12.24 | 12.05 | 12.16 | 299,685 | -0.08(-0.63%) |
Jan 04, 2019 | 12.00 | 12.32 | 11.67 | 12.24 | 301,610 | +0.33(+2.75%) |
Jan 03, 2019 | 11.99 | 12.08 | 11.82 | 11.91 | 303,581 | -0.16(-1.36%) |
Jan 02, 2019 | 11.96 | 12.21 | 11.94 | 12.08 | 442,883 | +0.04(+0.32%) |
Dec 31, 2018 | 11.92 | 12.04 | 11.77 | 12.04 | 256,923 | +0.19(+1.63%) |
Dec 28, 2018 | 11.87 | 12.00 | 11.73 | 11.84 | 367,033 | -0.03(-0.24%) |
Dec 27, 2018 | 11.81 | 11.91 | 11.63 | 11.87 | 323,340 | -0.12(-0.97%) |
Dec 26, 2018 | 11.55 | 12.02 | 11.52 | 11.99 | 432,372 | +0.56(+4.89%) |
Dec 24, 2018 | 11.46 | 11.61 | 11.43 | 11.43 | 349,718 | -0.14(-1.25%) |
Dec 21, 2018 | 11.57 | 11.69 | 11.47 | 11.57 | 1,332,518 | +0.08(+0.67%) |
Dec 20, 2018 | 11.60 | 11.86 | 11.34 | 11.50 | 450,636 | -0.16(-1.41%) |
Dec 19, 2018 | 11.84 | 12.03 | 11.59 | 11.66 | 387,739 | -0.18(-1.55%) |
Dec 18, 2018 | 11.84 | 11.97 | 11.74 | 11.84 | 281,670 | +0.12(+0.99%) |
Dec 17, 2018 | 11.91 | 12.15 | 11.71 | 11.73 | 506,184 | -0.21(-1.78%) |
Dec 14, 2018 | 11.94 | 12.13 | 11.87 | 11.94 | 277,763 | -0.06(-0.48%) |
Dec 13, 2018 | 12.17 | 12.17 | 11.90 | 12.00 | 517,947 | -0.12(-0.96%) |
Dec 12, 2018 | 12.28 | 12.44 | 12.10 | 12.11 | 372,202 | -0.08(-0.63%) |
Dec 11, 2018 | 12.20 | 12.34 | 12.16 | 12.19 | 329,750 | +0.11(+0.88%) |
Dec 10, 2018 | 12.22 | 12.40 | 12.01 | 12.09 | 486,891 | -0.22(-1.80%) |
Dec 07, 2018 | 12.37 | 12.44 | 12.20 | 12.31 | 434,737 | -0.07(-0.55%) |
Dec 06, 2018 | 12.06 | 12.40 | 11.93 | 12.37 | 439,339 | +0.16(+1.34%) |
Dec 04, 2018 | 12.60 | 12.63 | 12.16 | 12.21 | 426,028 | -0.41(-3.29%) |
Dec 03, 2018 | 12.61 | 12.63 | 12.45 | 12.63 | 367,224 | +0.16(+1.32%) |
Nov 30, 2018 | 12.50 | 12.55 | 12.23 | 12.46 | 609,042 | -0.03(-0.23%) |
Nov 29, 2018 | 12.46 | 12.63 | 12.36 | 12.49 | 330,055 | -0.01(-0.08%) |
Nov 28, 2018 | 12.37 | 12.60 | 12.20 | 12.50 | 330,288 | +0.14(+1.16%) |
Nov 27, 2018 | 12.37 | 12.58 | 12.26 | 12.36 | 443,795 | -0.06(-0.46%) |
Nov 26, 2018 | 12.42 | 12.68 | 12.38 | 12.41 | 399,859 | +0.04(+0.31%) |
Nov 23, 2018 | 12.27 | 12.49 | 12.17 | 12.37 | 111,000 | +0.03(+0.23%) |
Nov 21, 2018 | 12.35 | 12.35 | 12.35 | 0 | +0.05(+0.39%) | |
Nov 20, 2018 | 12.40 | 12.54 | 12.26 | 12.30 | 283,917 | -0.19(-1.53%) |
Nov 19, 2018 | 12.78 | 12.78 | 12.42 | 12.49 | 795,634 | -0.28(-2.18%) |
Nov 16, 2018 | 12.84 | 13.21 | 12.74 | 12.77 | 739,446 | -0.13(-1.04%) |
Nov 15, 2018 | 12.99 | 13.07 | 12.83 | 12.90 | 930,702 | -0.12(-0.96%) |
Nov 14, 2018 | 13.29 | 13.41 | 13.02 | 13.03 | 902,995 | -0.19(-1.45%) |
Nov 13, 2018 | 13.24 | 13.31 | 13.07 | 13.22 | 295,082 | +0.08(+0.58%) |
Nov 12, 2018 | 13.17 | 13.28 | 13.06 | 13.14 | 279,810 | -0.10(-0.72%) |
Nov 09, 2018 | 13.24 | 13.30 | 13.13 | 13.24 | 259,661 | +0.00(+0.00%) |
Nov 08, 2018 | 13.35 | 13.47 | 13.07 | 13.24 | 381,872 | -0.12(-0.93%) |
Nov 07, 2018 | 12.99 | 13.42 | 12.84 | 13.36 | 992,568 | +0.41(+3.18%) |
Nov 06, 2018 | 12.89 | 13.14 | 12.75 | 12.95 | 664,753 | +0.05(+0.37%) |
Nov 05, 2018 | 13.16 | 13.36 | 12.67 | 12.90 | 794,619 | -0.52(-3.86%) |
Nov 02, 2018 | 13.61 | 14.56 | 12.79 | 13.42 | 852,846 | +0.44(+3.40%) |
Nov 01, 2018 | 12.79 | 13.42 | 12.64 | 12.98 | 745,100 | +0.22(+1.73%) |
Oct 31, 2018 | 12.94 | 13.15 | 12.55 | 12.76 | 517,446 | -0.07(-0.52%) |
Oct 30, 2018 | 12.99 | 13.14 | 12.76 | 12.83 | 364,175 | -0.20(-1.55%) |
Oct 29, 2018 | 13.15 | 13.39 | 12.88 | 13.03 | 453,892 | -0.07(-0.51%) |
Oct 26, 2018 | 13.17 | 13.32 | 12.89 | 13.09 | 480,828 | -0.26(-1.94%) |
Oct 25, 2018 | 13.31 | 13.46 | 13.24 | 13.35 | 278,913 | +0.10(+0.72%) |
Oct 24, 2018 | 13.57 | 13.76 | 13.25 | 13.26 | 296,686 | -0.35(-2.61%) |
Oct 23, 2018 | 13.50 | 13.74 | 13.38 | 13.61 | 144,331 | -0.04(-0.28%) |
Oct 22, 2018 | 13.67 | 13.88 | 13.64 | 13.65 | 257,954 | +0.03(+0.21%) |
Oct 19, 2018 | 13.75 | 13.80 | 13.48 | 13.62 | 254,132 | -0.03(-0.21%) |
Oct 18, 2018 | 13.85 | 13.90 | 13.59 | 13.65 | 237,980 | -0.24(-1.73%) |
Oct 17, 2018 | 13.84 | 13.90 | 13.72 | 13.89 | 239,344 | +0.02(+0.14%) |
Oct 16, 2018 | 13.65 | 13.91 | 13.53 | 13.87 | 207,449 | +0.34(+2.48%) |
Oct 15, 2018 | 13.54 | 13.66 | 13.39 | 13.53 | 255,520 | -0.04(-0.28%) |
Oct 12, 2018 | 13.68 | 13.75 | 13.48 | 13.57 | 374,417 | +0.09(+0.64%) |
Oct 11, 2018 | 13.27 | 13.75 | 13.20 | 13.49 | 594,444 | +0.14(+1.08%) |
Oct 10, 2018 | 13.56 | 13.89 | 13.30 | 13.34 | 593,537 | -0.36(-2.66%) |
Oct 09, 2018 | 13.66 | 13.89 | 13.53 | 13.71 | 393,610 | -0.01(-0.07%) |
Oct 08, 2018 | 13.83 | 13.96 | 13.62 | 13.72 | 244,665 | -0.11(-0.76%) |
Oct 05, 2018 | 13.80 | 13.87 | 13.57 | 13.82 | 324,238 | +0.01(+0.07%) |
Oct 04, 2018 | 13.99 | 13.99 | 13.73 | 13.81 | 162,846 | -0.21(-1.50%) |
Oct 03, 2018 | 13.61 | 14.07 | 13.54 | 14.02 | 693,696 | +0.31(+2.24%) |
Oct 02, 2018 | 13.75 | 13.99 | 13.63 | 13.72 | 334,374 | -0.09(-0.63%) |
Oct 01, 2018 | 14.23 | 14.25 | 13.75 | 13.80 | 500,857 | -0.38(-2.70%) |
Sep 28, 2018 | 14.23 | 14.38 | 14.14 | 14.19 | 541,127 | +0.00(+0.00%) |
Sep 27, 2018 | 13.90 | 14.28 | 13.85 | 14.19 | 597,559 | +0.29(+2.07%) |
Sep 26, 2018 | 14.09 | 14.14 | 13.80 | 13.90 | 411,467 | -0.10(-0.69%) |
Sep 25, 2018 | 14.23 | 14.33 | 13.85 | 13.99 | 532,492 | -0.19(-1.35%) |
Sep 24, 2018 | 14.04 | 14.19 | 13.76 | 14.19 | 895,046 | +0.24(+1.72%) |
Sep 21, 2018 | 14.71 | 14.71 | 13.76 | 13.95 | 7,281,172 | -0.77(-5.21%) |
Sep 20, 2018 | 13.80 | 15.00 | 13.66 | 14.71 | 2,285,486 | +0.96(+6.97%) |
Sep 19, 2018 | 14.23 | 14.23 | 13.52 | 13.76 | 1,445,525 | -0.48(-3.37%) |
Sep 18, 2018 | 14.19 | 14.71 | 13.76 | 14.23 | 1,589,728 | +0.14(+1.02%) |
Sep 17, 2018 | 15.19 | 15.43 | 13.80 | 14.09 | 2,581,670 | -1.53(-9.82%) |
Sep 14, 2018 | 15.67 | 15.67 | 15.48 | 15.62 | 194,876 | -0.05(-0.31%) |
Sep 13, 2018 | 15.67 | 15.72 | 15.48 | 15.67 | 239,375 | +0.14(+0.93%) |
Sep 12, 2018 | 15.58 | 15.62 | 15.38 | 15.53 | 181,441 | -0.10(-0.61%) |
Sep 11, 2018 | 15.62 | 15.67 | 15.38 | 15.62 | 205,989 | -0.05(-0.31%) |
Sep 10, 2018 | 15.67 | 15.67 | 15.53 | 15.67 | 146,596 | +0.05(+0.31%) |
Sep 07, 2018 | 15.72 | 15.82 | 15.43 | 15.62 | 261,852 | -0.14(-0.91%) |
Sep 06, 2018 | 15.67 | 15.82 | 15.58 | 15.77 | 273,584 | +0.19(+1.23%) |
Sep 05, 2018 | 15.86 | 15.94 | 15.53 | 15.58 | 337,442 | -0.38(-2.40%) |