Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 19.04 | 19.23 | 18.47 | 19.06 | 32,400 | +0.16(+0.85%) |
Aug 29, 2019 | 19.24 | 19.50 | 18.87 | 18.90 | 23,746 | -0.18(-0.94%) |
Aug 28, 2019 | 18.84 | 19.79 | 18.84 | 19.08 | 26,207 | +0.16(+0.85%) |
Aug 27, 2019 | 19.06 | 19.06 | 18.52 | 18.92 | 35,267 | +0.02(+0.11%) |
Aug 26, 2019 | 19.21 | 19.21 | 18.68 | 18.90 | 21,106 | -0.09(-0.47%) |
Aug 23, 2019 | 19.15 | 19.19 | 18.68 | 18.99 | 51,400 | -0.28(-1.45%) |
Aug 22, 2019 | 19.20 | 19.42 | 19.12 | 19.27 | 10,962 | -0.21(-1.08%) |
Aug 21, 2019 | 19.42 | 19.84 | 19.42 | 19.48 | 8,210 | +0.27(+1.41%) |
Aug 20, 2019 | 19.05 | 19.47 | 18.79 | 19.21 | 12,543 | +0.12(+0.63%) |
Aug 19, 2019 | 19.32 | 19.46 | 18.86 | 19.09 | 14,813 | +0.08(+0.42%) |
Aug 16, 2019 | 18.56 | 19.05 | 18.05 | 19.01 | 18,500 | +0.57(+3.09%) |
Aug 15, 2019 | 18.39 | 18.79 | 18.23 | 18.44 | 12,561 | +0.01(+0.05%) |
Aug 14, 2019 | 18.70 | 18.70 | 17.97 | 18.43 | 15,496 | -0.61(-3.20%) |
Aug 13, 2019 | 18.47 | 19.24 | 18.43 | 19.04 | 21,195 | +0.61(+3.31%) |
Aug 12, 2019 | 18.85 | 18.85 | 18.19 | 18.43 | 15,306 | -0.53(-2.80%) |
Aug 09, 2019 | 19.45 | 19.45 | 18.71 | 18.96 | 20,300 | -0.55(-2.82%) |
Aug 08, 2019 | 19.12 | 19.96 | 19.12 | 19.51 | 29,776 | +0.49(+2.58%) |
Aug 07, 2019 | 18.17 | 19.10 | 17.90 | 19.02 | 32,769 | +0.58(+3.15%) |
Aug 06, 2019 | 18.45 | 18.64 | 18.21 | 18.44 | 20,405 | +0.06(+0.33%) |
Aug 05, 2019 | 19.17 | 19.61 | 17.97 | 18.38 | 33,273 | -1.13(-5.79%) |
Aug 02, 2019 | 20.24 | 20.24 | 19.32 | 19.51 | 18,100 | -0.83(-4.08%) |
Aug 01, 2019 | 20.67 | 21.03 | 20.26 | 20.34 | 28,266 | -0.32(-1.55%) |
Jul 31, 2019 | 21.41 | 21.69 | 20.66 | 20.66 | 54,347 | -0.74(-3.46%) |
Jul 30, 2019 | 20.64 | 21.61 | 20.56 | 21.40 | 34,516 | +0.58(+2.79%) |
Jul 29, 2019 | 20.19 | 20.99 | 20.18 | 20.82 | 23,372 | +0.18(+0.87%) |
Jul 26, 2019 | 23.00 | 23.00 | 20.47 | 20.64 | 40,900 | +0.64(+3.20%) |
Jul 25, 2019 | 19.56 | 20.09 | 19.56 | 20.00 | 11,571 | -0.03(-0.15%) |
Jul 24, 2019 | 19.21 | 20.26 | 19.21 | 20.03 | 25,441 | +0.70(+3.62%) |
Jul 23, 2019 | 19.10 | 19.37 | 18.69 | 19.33 | 20,532 | +0.28(+1.47%) |
Jul 22, 2019 | 19.09 | 19.19 | 18.84 | 19.05 | 11,588 | -0.36(-1.85%) |
Jul 19, 2019 | 19.65 | 19.86 | 19.40 | 19.41 | 14,800 | -0.30(-1.52%) |
Jul 18, 2019 | 20.23 | 20.23 | 19.62 | 19.71 | 10,916 | -0.54(-2.67%) |
Jul 17, 2019 | 20.84 | 20.84 | 20.18 | 20.25 | 41,693 | -0.25(-1.22%) |
Jul 16, 2019 | 20.48 | 20.66 | 20.35 | 20.50 | 155,736 | +0.01(+0.05%) |
Jul 15, 2019 | 20.36 | 20.64 | 20.12 | 20.49 | 29,657 | +0.13(+0.64%) |
Jul 12, 2019 | 20.30 | 20.58 | 20.00 | 20.36 | 47,400 | +0.16(+0.79%) |
Jul 11, 2019 | 20.19 | 20.37 | 20.07 | 20.20 | 16,971 | +0.04(+0.20%) |
Jul 10, 2019 | 19.95 | 20.26 | 19.79 | 20.16 | 35,922 | +0.20(+1.00%) |
Jul 09, 2019 | 19.83 | 20.03 | 19.62 | 19.96 | 21,424 | +0.02(+0.10%) |
Jul 08, 2019 | 20.03 | 20.34 | 19.72 | 19.94 | 49,689 | +0.06(+0.30%) |
Jul 05, 2019 | 19.72 | 20.07 | 19.53 | 19.88 | 11,900 | -0.02(-0.10%) |
Jul 03, 2019 | 19.54 | 20.05 | 19.31 | 19.90 | 20,100 | +0.36(+1.84%) |
Jul 02, 2019 | 19.08 | 19.56 | 19.06 | 19.54 | 53,343 | +0.30(+1.56%) |
Jul 01, 2019 | 20.02 | 20.10 | 19.24 | 19.24 | 32,668 | -0.31(-1.59%) |
Jun 28, 2019 | 19.07 | 19.63 | 18.60 | 19.55 | 79,100 | +0.45(+2.36%) |
Jun 27, 2019 | 17.68 | 19.12 | 17.66 | 19.10 | 28,587 | +1.47(+8.34%) |
Jun 26, 2019 | 17.76 | 18.10 | 17.50 | 17.63 | 62,189 | -0.12(-0.68%) |
Jun 25, 2019 | 17.73 | 17.90 | 17.65 | 17.75 | 24,983 | +0.09(+0.51%) |
Jun 24, 2019 | 18.47 | 18.51 | 17.65 | 17.66 | 21,817 | -0.86(-4.64%) |
Jun 21, 2019 | 18.31 | 18.63 | 18.23 | 18.52 | 32,100 | +0.07(+0.38%) |
Jun 20, 2019 | 18.37 | 18.78 | 18.36 | 18.45 | 20,560 | +0.24(+1.32%) |
Jun 19, 2019 | 17.77 | 18.47 | 17.60 | 18.21 | 20,061 | +0.51(+2.88%) |
Jun 18, 2019 | 17.81 | 17.89 | 17.52 | 17.70 | 28,330 | -0.02(-0.11%) |
Jun 17, 2019 | 17.93 | 18.04 | 17.61 | 17.72 | 39,059 | -0.21(-1.17%) |
Jun 14, 2019 | 17.86 | 18.05 | 17.82 | 17.93 | 23,400 | -0.14(-0.77%) |
Jun 13, 2019 | 18.30 | 18.54 | 17.73 | 18.07 | 32,950 | -0.14(-0.77%) |
Jun 12, 2019 | 18.37 | 18.59 | 18.00 | 18.21 | 27,722 | -0.11(-0.60%) |
Jun 11, 2019 | 18.59 | 18.80 | 18.08 | 18.32 | 36,044 | -0.14(-0.76%) |
Jun 10, 2019 | 18.56 | 18.87 | 18.33 | 18.46 | 41,280 | +0.03(+0.16%) |
Jun 07, 2019 | 17.83 | 18.66 | 17.51 | 18.43 | 46,100 | +0.60(+3.37%) |
Jun 06, 2019 | 17.89 | 18.00 | 17.43 | 17.83 | 20,019 | +0.32(+1.83%) |
Jun 05, 2019 | 18.05 | 18.29 | 17.41 | 17.51 | 27,592 | -0.14(-0.79%) |
Jun 04, 2019 | 17.63 | 17.80 | 17.31 | 17.65 | 23,696 | +0.19(+1.09%) |
Jun 03, 2019 | 17.81 | 18.17 | 17.14 | 17.46 | 25,888 | -0.45(-2.51%) |
May 31, 2019 | 18.10 | 18.24 | 17.57 | 17.91 | 35,900 | -0.37(-2.02%) |
May 30, 2019 | 18.22 | 18.43 | 18.09 | 18.28 | 34,281 | +0.04(+0.22%) |
May 29, 2019 | 18.25 | 18.45 | 18.16 | 18.24 | 96,580 | -0.19(-1.03%) |
May 28, 2019 | 18.50 | 18.60 | 18.22 | 18.43 | 44,371 | -0.06(-0.32%) |
May 24, 2019 | 18.10 | 18.56 | 18.00 | 18.49 | 55,200 | +0.49(+2.72%) |
May 23, 2019 | 18.20 | 18.22 | 17.85 | 18.00 | 51,470 | -0.34(-1.85%) |
May 22, 2019 | 18.44 | 18.53 | 18.27 | 18.34 | 10,980 | -0.15(-0.81%) |
May 21, 2019 | 18.29 | 18.67 | 18.19 | 18.49 | 34,589 | +0.31(+1.71%) |
May 20, 2019 | 18.24 | 18.43 | 18.11 | 18.18 | 24,334 | -0.13(-0.71%) |
May 17, 2019 | 18.00 | 18.47 | 17.85 | 18.31 | 32,500 | +0.20(+1.10%) |
May 16, 2019 | 18.40 | 18.60 | 17.91 | 18.11 | 36,024 | -0.43(-2.32%) |
May 15, 2019 | 18.03 | 18.63 | 18.00 | 18.54 | 80,424 | +0.37(+2.04%) |
May 14, 2019 | 18.58 | 18.69 | 18.11 | 18.17 | 30,315 | -0.51(-2.73%) |
May 13, 2019 | 19.34 | 19.35 | 18.68 | 18.68 | 154,541 | -0.94(-4.79%) |
May 10, 2019 | 19.55 | 19.84 | 19.29 | 19.62 | 37,500 | -0.20(-1.01%) |
May 09, 2019 | 19.42 | 19.88 | 19.27 | 19.82 | 18,959 | +0.28(+1.43%) |
May 08, 2019 | 19.82 | 20.09 | 19.50 | 19.54 | 44,977 | -0.20(-1.01%) |
May 07, 2019 | 19.86 | 20.09 | 19.63 | 19.74 | 38,792 | -0.50(-2.47%) |
May 06, 2019 | 20.06 | 20.55 | 19.95 | 20.24 | 24,965 | -0.20(-0.98%) |
May 03, 2019 | 19.81 | 20.99 | 19.81 | 20.44 | 29,100 | +0.76(+3.86%) |
May 02, 2019 | 19.70 | 19.97 | 19.53 | 19.68 | 27,871 | -0.14(-0.71%) |
May 01, 2019 | 19.31 | 19.94 | 19.31 | 19.82 | 28,893 | +0.55(+2.85%) |
Apr 30, 2019 | 19.23 | 19.39 | 18.82 | 19.27 | 41,109 | +0.11(+0.57%) |
Apr 29, 2019 | 19.25 | 19.38 | 19.09 | 19.16 | 26,662 | +0.02(+0.10%) |
Apr 26, 2019 | 19.17 | 19.25 | 18.85 | 19.14 | 34,900 | +0.12(+0.63%) |
Apr 25, 2019 | 18.80 | 19.10 | 18.63 | 19.02 | 12,162 | +0.03(+0.16%) |
Apr 24, 2019 | 18.78 | 19.18 | 18.78 | 18.99 | 32,600 | +0.21(+1.12%) |
Apr 23, 2019 | 18.58 | 18.99 | 18.27 | 18.78 | 28,969 | +0.50(+2.74%) |
Apr 22, 2019 | 17.86 | 18.37 | 17.61 | 18.28 | 14,343 | +0.33(+1.84%) |
Apr 18, 2019 | 17.71 | 18.02 | 17.68 | 17.95 | 16,500 | +0.26(+1.47%) |
Apr 17, 2019 | 17.95 | 17.97 | 17.62 | 17.69 | 13,505 | -0.20(-1.12%) |
Apr 16, 2019 | 18.51 | 18.51 | 17.75 | 17.89 | 22,505 | -0.17(-0.94%) |
Apr 15, 2019 | 18.09 | 18.21 | 17.89 | 18.06 | 25,131 | +0.03(+0.17%) |
Apr 12, 2019 | 18.24 | 18.24 | 17.84 | 18.03 | 57,200 | -0.02(-0.11%) |
Apr 11, 2019 | 18.29 | 18.46 | 18.03 | 18.05 | 40,413 | -0.18(-0.99%) |
Apr 10, 2019 | 18.23 | 18.39 | 17.93 | 18.23 | 50,851 | +0.09(+0.50%) |
Apr 09, 2019 | 18.59 | 18.61 | 18.14 | 18.14 | 87,620 | -0.51(-2.73%) |
Apr 08, 2019 | 18.58 | 18.76 | 18.36 | 18.65 | 44,834 | +0.10(+0.54%) |
Apr 05, 2019 | 18.35 | 18.86 | 18.26 | 18.55 | 70,600 | +0.36(+1.98%) |
Apr 04, 2019 | 18.09 | 18.36 | 18.08 | 18.19 | 13,956 | +0.08(+0.44%) |
Apr 03, 2019 | 17.33 | 18.21 | 17.33 | 18.11 | 64,682 | +0.64(+3.66%) |
Apr 02, 2019 | 17.66 | 17.66 | 17.18 | 17.47 | 15,911 | +0.06(+0.34%) |
Apr 01, 2019 | 17.45 | 17.59 | 17.23 | 17.41 | 11,391 | +0.12(+0.69%) |
Mar 29, 2019 | 17.71 | 17.72 | 17.23 | 17.29 | 32,600 | -0.30(-1.71%) |
Mar 28, 2019 | 17.60 | 17.67 | 17.36 | 17.59 | 12,950 | +0.18(+1.03%) |
Mar 27, 2019 | 17.15 | 17.61 | 17.02 | 17.41 | 22,654 | +0.23(+1.34%) |
Mar 26, 2019 | 17.11 | 17.29 | 16.89 | 17.18 | 11,380 | +0.25(+1.48%) |
Mar 25, 2019 | 16.51 | 17.11 | 16.51 | 16.93 | 9,646 | +0.37(+2.23%) |
Mar 22, 2019 | 17.02 | 17.39 | 16.47 | 16.56 | 75,100 | -0.47(-2.76%) |
Mar 21, 2019 | 16.42 | 17.18 | 16.42 | 17.03 | 34,343 | +0.79(+4.86%) |
Mar 20, 2019 | 16.78 | 16.78 | 16.23 | 16.24 | 32,450 | -0.62(-3.68%) |
Mar 19, 2019 | 17.35 | 17.42 | 16.80 | 16.86 | 39,602 | -0.40(-2.32%) |
Mar 18, 2019 | 17.22 | 17.38 | 17.05 | 17.26 | 27,354 | +0.04(+0.23%) |
Mar 15, 2019 | 17.17 | 17.49 | 17.08 | 17.22 | 80,100 | +0.05(+0.29%) |
Mar 14, 2019 | 17.38 | 17.38 | 17.00 | 17.17 | 25,824 | +0.10(+0.59%) |
Mar 13, 2019 | 16.96 | 17.11 | 16.88 | 17.07 | 28,489 | +0.10(+0.59%) |
Mar 12, 2019 | 16.85 | 17.06 | 16.80 | 16.97 | 18,889 | +0.15(+0.89%) |
Mar 11, 2019 | 16.58 | 16.93 | 16.58 | 16.82 | 27,265 | +0.24(+1.45%) |
Mar 08, 2019 | 16.65 | 16.97 | 16.46 | 16.58 | 27,800 | -0.04(-0.24%) |
Mar 07, 2019 | 17.15 | 17.16 | 16.56 | 16.62 | 66,734 | -0.57(-3.32%) |
Mar 06, 2019 | 17.16 | 17.27 | 16.98 | 17.19 | 29,362 | +0.02(+0.12%) |
Mar 05, 2019 | 17.18 | 17.22 | 16.94 | 17.17 | 27,426 | -0.05(-0.29%) |
Mar 04, 2019 | 17.22 | 17.49 | 17.06 | 17.22 | 29,665 | +0.10(+0.58%) |
Mar 01, 2019 | 17.06 | 17.22 | 16.83 | 17.12 | 55,000 | +0.15(+0.88%) |
Feb 28, 2019 | 17.05 | 17.23 | 16.96 | 16.97 | 26,437 | -0.30(-1.74%) |
Feb 27, 2019 | 17.23 | 17.41 | 17.03 | 17.27 | 20,937 | +0.02(+0.12%) |
Feb 26, 2019 | 17.34 | 17.47 | 17.03 | 17.25 | 55,131 | -0.18(-1.03%) |
Feb 25, 2019 | 17.65 | 17.86 | 17.42 | 17.43 | 34,511 | -0.22(-1.25%) |
Feb 22, 2019 | 17.76 | 17.98 | 17.48 | 17.65 | 88,400 | +0.06(+0.34%) |
Feb 21, 2019 | 17.80 | 17.83 | 17.41 | 17.59 | 88,400 | -0.21(-1.18%) |
Feb 20, 2019 | 17.24 | 17.91 | 17.20 | 17.80 | 48,992 | +0.55(+3.19%) |
Feb 19, 2019 | 17.55 | 17.67 | 17.22 | 17.25 | 212,895 | -0.32(-1.82%) |
Feb 15, 2019 | 17.70 | 17.71 | 17.43 | 17.57 | 79,200 | +0.02(+0.11%) |
Feb 14, 2019 | 17.75 | 17.93 | 17.55 | 17.55 | 32,153 | -0.31(-1.74%) |
Feb 13, 2019 | 17.75 | 17.89 | 17.55 | 17.86 | 35,394 | +0.06(+0.34%) |
Feb 12, 2019 | 17.40 | 17.92 | 17.40 | 17.80 | 31,427 | +0.34(+1.95%) |
Feb 11, 2019 | 16.98 | 17.52 | 16.98 | 17.46 | 33,213 | +0.47(+2.77%) |
Feb 08, 2019 | 17.05 | 17.05 | 16.66 | 16.99 | 32,800 | -0.01(-0.06%) |
Feb 07, 2019 | 16.79 | 17.07 | 16.71 | 17.00 | 37,638 | +0.12(+0.71%) |
Feb 06, 2019 | 16.68 | 16.94 | 16.31 | 16.88 | 40,254 | +0.17(+1.02%) |
Feb 05, 2019 | 16.60 | 16.99 | 16.28 | 16.71 | 63,734 | +0.22(+1.33%) |
Feb 04, 2019 | 16.02 | 16.59 | 16.00 | 16.49 | 22,056 | +0.46(+2.87%) |
Feb 01, 2019 | 16.05 | 16.09 | 15.81 | 16.03 | 31,700 | +0.02(+0.12%) |
Jan 31, 2019 | 15.65 | 16.07 | 15.48 | 16.01 | 31,893 | +0.31(+1.97%) |
Jan 30, 2019 | 16.02 | 16.02 | 15.38 | 15.70 | 43,590 | -0.24(-1.51%) |
Jan 29, 2019 | 15.77 | 16.01 | 15.61 | 15.94 | 76,369 | +0.17(+1.08%) |
Jan 28, 2019 | 15.08 | 15.82 | 15.08 | 15.77 | 42,769 | +0.53(+3.48%) |
Jan 25, 2019 | 13.46 | 15.33 | 13.46 | 15.24 | 45,200 | +1.07(+7.55%) |
Jan 24, 2019 | 14.31 | 14.31 | 13.98 | 14.17 | 38,616 | -0.09(-0.63%) |
Jan 23, 2019 | 14.30 | 14.48 | 13.96 | 14.26 | 59,756 | -0.07(-0.49%) |
Jan 22, 2019 | 15.00 | 15.04 | 14.06 | 14.33 | 50,099 | -0.78(-5.16%) |
Jan 18, 2019 | 15.32 | 15.56 | 15.02 | 15.11 | 108,900 | -0.15(-0.98%) |
Jan 17, 2019 | 14.80 | 15.34 | 14.80 | 15.26 | 47,684 | +0.31(+2.07%) |
Jan 16, 2019 | 15.43 | 15.71 | 14.74 | 14.95 | 45,829 | -0.48(-3.11%) |
Jan 15, 2019 | 15.56 | 15.69 | 15.23 | 15.43 | 41,242 | -0.12(-0.77%) |
Jan 14, 2019 | 16.06 | 16.07 | 15.51 | 15.55 | 43,242 | -0.39(-2.45%) |
Jan 11, 2019 | 15.59 | 16.02 | 15.59 | 15.94 | 52,000 | +0.28(+1.79%) |
Jan 10, 2019 | 15.43 | 16.24 | 15.43 | 15.66 | 76,482 | +0.59(+3.92%) |
Jan 09, 2019 | 15.09 | 15.22 | 14.62 | 15.07 | 112,043 | +0.01(+0.07%) |
Jan 08, 2019 | 14.42 | 15.12 | 14.36 | 15.06 | 169,617 | +0.74(+5.17%) |
Jan 07, 2019 | 14.17 | 14.49 | 14.08 | 14.32 | 101,191 | +0.14(+0.99%) |
Jan 04, 2019 | 13.45 | 14.31 | 13.40 | 14.18 | 80,000 | +0.89(+6.70%) |
Jan 03, 2019 | 13.64 | 13.64 | 13.02 | 13.29 | 89,590 | -0.42(-3.06%) |
Jan 02, 2019 | 13.69 | 14.06 | 13.59 | 13.71 | 75,765 | -0.14(-1.01%) |
Dec 31, 2018 | 13.98 | 14.21 | 13.57 | 13.85 | 49,300 | -0.16(-1.14%) |
Dec 28, 2018 | 14.16 | 14.48 | 13.70 | 14.01 | 45,000 | -0.17(-1.20%) |
Dec 27, 2018 | 14.33 | 14.89 | 13.66 | 14.18 | 99,824 | -0.10(-0.70%) |
Dec 26, 2018 | 13.62 | 14.43 | 13.62 | 14.28 | 71,693 | +0.61(+4.46%) |
Dec 24, 2018 | 12.89 | 13.82 | 12.89 | 13.67 | 71,500 | +0.59(+4.51%) |
Dec 21, 2018 | 13.61 | 13.93 | 12.95 | 13.08 | 189,900 | -0.54(-3.96%) |
Dec 20, 2018 | 14.06 | 14.68 | 13.45 | 13.62 | 146,328 | -0.32(-2.30%) |
Dec 19, 2018 | 13.73 | 14.36 | 13.66 | 13.94 | 104,928 | +0.20(+1.46%) |
Dec 18, 2018 | 13.08 | 14.02 | 13.02 | 13.74 | 233,471 | +0.90(+7.01%) |
Dec 17, 2018 | 13.40 | 13.40 | 12.77 | 12.84 | 140,250 | -0.65(-4.82%) |
Dec 14, 2018 | 13.77 | 13.94 | 13.40 | 13.49 | 130,800 | -0.28(-2.03%) |
Dec 13, 2018 | 14.45 | 14.46 | 13.76 | 13.77 | 73,792 | -0.57(-3.97%) |
Dec 12, 2018 | 14.92 | 15.12 | 14.23 | 14.34 | 58,045 | -0.39(-2.65%) |
Dec 11, 2018 | 14.82 | 15.08 | 14.72 | 14.73 | 42,191 | +0.08(+0.55%) |
Dec 10, 2018 | 14.73 | 14.74 | 14.25 | 14.65 | 83,567 | +0.08(+0.55%) |
Dec 07, 2018 | 15.01 | 15.16 | 14.52 | 14.57 | 49,800 | -0.40(-2.67%) |
Dec 06, 2018 | 14.69 | 15.03 | 14.61 | 14.97 | 91,839 | +0.05(+0.34%) |
Dec 04, 2018 | 15.53 | 15.78 | 14.72 | 14.92 | 123,000 | -0.63(-4.05%) |
Dec 03, 2018 | 16.20 | 16.28 | 15.33 | 15.55 | 71,700 | -0.49(-3.05%) |
Nov 30, 2018 | 16.08 | 16.49 | 15.91 | 16.04 | 176,700 | +0.19(+1.20%) |
Nov 29, 2018 | 15.98 | 16.11 | 15.70 | 15.85 | 22,871 | -0.21(-1.31%) |
Nov 28, 2018 | 16.00 | 16.27 | 15.95 | 16.06 | 108,641 | +0.04(+0.25%) |
Nov 27, 2018 | 16.19 | 16.33 | 16.01 | 16.02 | 37,907 | -0.17(-1.05%) |
Nov 26, 2018 | 15.90 | 16.25 | 15.32 | 16.19 | 87,213 | +0.53(+3.38%) |
Nov 23, 2018 | 15.62 | 15.72 | 15.51 | 15.66 | 12,700 | -0.07(-0.45%) |
Nov 21, 2018 | 15.73 | 15.73 | 15.73 | 0 | +1.31(+9.08%) | |
Nov 20, 2018 | 14.79 | 14.79 | 13.94 | 14.42 | 77,882 | -0.41(-2.76%) |
Nov 19, 2018 | 15.34 | 15.34 | 14.76 | 14.83 | 28,052 | -0.51(-3.32%) |
Nov 16, 2018 | 15.02 | 15.44 | 14.84 | 15.34 | 44,500 | +0.19(+1.25%) |
Nov 15, 2018 | 15.44 | 15.45 | 15.09 | 15.15 | 26,153 | -0.38(-2.45%) |
Nov 14, 2018 | 15.39 | 15.88 | 15.34 | 15.53 | 42,795 | +0.24(+1.57%) |
Nov 13, 2018 | 15.32 | 15.63 | 15.00 | 15.29 | 88,675 | -0.05(-0.33%) |
Nov 12, 2018 | 15.44 | 15.49 | 15.05 | 15.34 | 58,835 | -0.14(-0.90%) |
Nov 09, 2018 | 17.16 | 17.16 | 15.43 | 15.48 | 121,000 | -1.75(-10.16%) |
Nov 08, 2018 | 18.00 | 18.20 | 17.00 | 17.23 | 69,788 | -1.05(-5.74%) |
Nov 07, 2018 | 18.06 | 18.33 | 17.90 | 18.28 | 160,245 | +0.21(+1.16%) |
Nov 06, 2018 | 18.18 | 18.40 | 17.79 | 18.07 | 173,070 | -0.06(-0.33%) |
Nov 05, 2018 | 18.12 | 18.29 | 17.82 | 18.13 | 132,320 | -0.02(-0.11%) |
Nov 02, 2018 | 18.31 | 18.39 | 18.05 | 18.15 | 70,000 | -0.09(-0.49%) |
Nov 01, 2018 | 18.07 | 18.32 | 17.82 | 18.24 | 72,382 | +0.24(+1.33%) |
Oct 31, 2018 | 18.31 | 18.31 | 17.95 | 18.00 | 69,585 | -0.20(-1.10%) |
Oct 30, 2018 | 18.36 | 18.62 | 17.82 | 18.20 | 35,929 | -0.19(-1.03%) |
Oct 29, 2018 | 18.64 | 18.65 | 18.12 | 18.39 | 34,098 | -0.09(-0.49%) |
Oct 26, 2018 | 18.43 | 18.57 | 18.22 | 18.48 | 68,700 | -0.10(-0.54%) |
Oct 25, 2018 | 18.56 | 18.79 | 18.09 | 18.58 | 276,195 | +0.00(+0.00%) |
Oct 24, 2018 | 18.79 | 18.90 | 18.49 | 18.58 | 224,905 | -0.28(-1.48%) |
Oct 23, 2018 | 19.19 | 19.32 | 18.84 | 18.86 | 40,372 | -0.50(-2.58%) |
Oct 22, 2018 | 19.49 | 19.53 | 19.16 | 19.36 | 34,374 | -0.11(-0.56%) |
Oct 19, 2018 | 19.43 | 19.80 | 19.16 | 19.47 | 31,300 | +0.04(+0.21%) |
Oct 18, 2018 | 19.18 | 19.65 | 18.95 | 19.43 | 51,518 | +0.13(+0.67%) |
Oct 17, 2018 | 19.25 | 19.65 | 18.96 | 19.30 | 45,904 | +0.07(+0.36%) |
Oct 16, 2018 | 19.05 | 19.66 | 18.99 | 19.23 | 82,022 | +0.44(+2.34%) |
Oct 15, 2018 | 18.96 | 19.00 | 18.56 | 18.79 | 65,108 | -0.15(-0.79%) |
Oct 12, 2018 | 19.51 | 19.68 | 18.87 | 18.94 | 53,000 | -0.36(-1.87%) |
Oct 11, 2018 | 19.22 | 19.75 | 19.00 | 19.30 | 34,054 | +0.05(+0.26%) |
Oct 10, 2018 | 19.65 | 19.81 | 19.10 | 19.25 | 101,995 | -0.38(-1.94%) |
Oct 09, 2018 | 19.84 | 19.85 | 19.48 | 19.63 | 79,531 | -0.26(-1.31%) |
Oct 08, 2018 | 19.95 | 20.49 | 19.43 | 19.89 | 70,243 | -0.07(-0.35%) |
Oct 05, 2018 | 20.12 | 20.15 | 19.49 | 19.96 | 57,700 | -0.12(-0.60%) |
Oct 04, 2018 | 20.77 | 20.91 | 20.02 | 20.08 | 59,709 | -0.66(-3.18%) |
Oct 03, 2018 | 21.13 | 21.32 | 20.50 | 20.74 | 84,358 | -0.38(-1.80%) |
Oct 02, 2018 | 21.00 | 21.30 | 20.13 | 21.12 | 71,725 | +0.08(+0.38%) |
Oct 01, 2018 | 21.43 | 21.53 | 20.89 | 21.04 | 50,199 | -0.16(-0.75%) |
Sep 28, 2018 | 21.55 | 21.65 | 21.15 | 21.20 | 40,800 | -0.35(-1.62%) |
Sep 27, 2018 | 23.00 | 23.05 | 21.30 | 21.55 | 44,767 | -1.45(-6.30%) |
Sep 26, 2018 | 24.10 | 24.10 | 22.80 | 23.00 | 22,539 | -1.05(-4.37%) |
Sep 25, 2018 | 24.45 | 24.70 | 24.00 | 24.05 | 38,215 | -0.80(-3.22%) |
Sep 24, 2018 | 25.10 | 25.20 | 24.85 | 24.85 | 28,771 | -0.30(-1.19%) |
Sep 21, 2018 | 25.05 | 25.15 | 24.95 | 25.15 | 86,500 | +0.00(+0.00%) |
Sep 20, 2018 | 25.05 | 25.15 | 25.00 | 25.15 | 41,332 | +0.15(+0.60%) |
Sep 19, 2018 | 25.00 | 25.10 | 24.65 | 25.00 | 28,704 | +0.05(+0.20%) |
Sep 18, 2018 | 25.25 | 25.25 | 24.80 | 24.95 | 23,145 | +0.00(+0.00%) |
Sep 17, 2018 | 25.20 | 25.90 | 24.80 | 24.95 | 18,123 | -0.05(-0.20%) |
Sep 14, 2018 | 24.95 | 25.20 | 24.45 | 25.00 | 15,800 | +0.00(+0.00%) |
Sep 13, 2018 | 25.10 | 25.10 | 24.60 | 25.00 | 14,280 | -0.05(-0.20%) |
Sep 12, 2018 | 24.35 | 25.25 | 24.35 | 25.05 | 26,269 | +0.05(+0.20%) |
Sep 11, 2018 | 25.10 | 25.10 | 24.75 | 25.00 | 27,757 | -0.05(-0.20%) |
Sep 10, 2018 | 25.00 | 25.15 | 24.75 | 25.05 | 19,046 | +0.05(+0.20%) |
Sep 07, 2018 | 24.70 | 25.05 | 24.40 | 25.00 | 17,700 | +0.25(+1.01%) |
Sep 06, 2018 | 25.15 | 25.15 | 24.60 | 24.75 | 15,464 | -0.30(-1.20%) |
Sep 05, 2018 | 24.90 | 25.25 | 24.50 | 25.05 | 12,902 | +0.10(+0.40%) |