Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 14.94 | 14.94 | 14.94 | 0 | +0.34(+2.33%) | |
Aug 29, 2019 | 14.75 | 14.75 | 14.51 | 14.60 | 925 | +0.11(+0.76%) |
Aug 28, 2019 | 14.24 | 14.69 | 13.99 | 14.49 | 2,360 | -0.08(-0.55%) |
Aug 27, 2019 | 14.71 | 14.71 | 14.40 | 14.57 | 1,682 | -0.21(-1.42%) |
Aug 26, 2019 | 14.62 | 14.99 | 14.43 | 14.78 | 1,900 | -0.17(-1.14%) |
Aug 23, 2019 | 15.69 | 15.69 | 14.69 | 14.95 | 3,440 | -0.55(-3.55%) |
Aug 22, 2019 | 15.74 | 15.74 | 15.36 | 15.50 | 1,350 | -0.45(-2.82%) |
Aug 21, 2019 | 16.99 | 16.99 | 15.95 | 15.95 | 1,700 | -0.01(-0.06%) |
Aug 20, 2019 | 15.96 | 16.12 | 15.96 | 15.96 | 2,169 | -0.11(-0.68%) |
Aug 19, 2019 | 16.25 | 16.39 | 16.07 | 16.07 | 1,618 | +0.01(+0.06%) |
Aug 16, 2019 | 14.50 | 16.06 | 14.50 | 16.06 | 1,800 | +0.20(+1.26%) |
Aug 15, 2019 | 16.21 | 16.21 | 15.86 | 15.86 | 1,050 | -0.53(-3.23%) |
Aug 14, 2019 | 16.53 | 16.53 | 16.19 | 16.39 | 5,500 | -0.23(-1.38%) |
Aug 13, 2019 | 16.80 | 16.82 | 16.62 | 16.62 | 2,200 | -0.05(-0.30%) |
Aug 12, 2019 | 16.56 | 16.76 | 16.56 | 16.67 | 3,025 | -0.13(-0.77%) |
Aug 09, 2019 | 16.70 | 17.02 | 16.57 | 16.80 | 3,800 | +0.03(+0.18%) |
Aug 08, 2019 | 16.64 | 16.98 | 16.57 | 16.77 | 1,970 | +0.05(+0.30%) |
Aug 07, 2019 | 16.91 | 16.98 | 16.54 | 16.72 | 4,588 | -0.26(-1.53%) |
Aug 06, 2019 | 17.06 | 17.06 | 16.63 | 16.98 | 2,815 | -0.02(-0.12%) |
Aug 02, 2019 | 17.00 | 17.00 | 17.00 | 0 | +1.06(+6.65%) | |
Aug 01, 2019 | 16.03 | 16.10 | 15.77 | 15.94 | 3,968 | +0.19(+1.21%) |
Jul 31, 2019 | 15.87 | 15.87 | 15.68 | 15.75 | 3,066 | -0.19(-1.19%) |
Jul 30, 2019 | 15.75 | 15.94 | 15.75 | 15.94 | 2,200 | +0.34(+2.18%) |
Jul 29, 2019 | 15.47 | 15.62 | 15.47 | 15.60 | 1,404 | +0.18(+1.17%) |
Jul 26, 2019 | 15.71 | 15.71 | 15.26 | 15.42 | 1,900 | -0.17(-1.09%) |
Jul 25, 2019 | 15.69 | 15.79 | 15.53 | 15.59 | 8,100 | -0.04(-0.26%) |
Jul 24, 2019 | 15.64 | 15.75 | 15.60 | 15.63 | 1,100 | +0.10(+0.64%) |
Jul 23, 2019 | 15.49 | 15.58 | 15.43 | 15.53 | 22,100 | +0.08(+0.52%) |
Jul 22, 2019 | 15.67 | 15.67 | 15.36 | 15.45 | 4,500 | -0.22(-1.40%) |
Jul 19, 2019 | 15.64 | 15.80 | 15.58 | 15.67 | 6,520 | +0.19(+1.23%) |
Jul 18, 2019 | 15.88 | 15.88 | 15.48 | 15.48 | 1,300 | -0.29(-1.84%) |
Jul 17, 2019 | 15.67 | 15.91 | 15.53 | 15.77 | 3,200 | +0.18(+1.15%) |
Jul 16, 2019 | 14.80 | 15.78 | 14.80 | 15.59 | 2,200 | +0.59(+3.93%) |
Jul 15, 2019 | 14.77 | 15.10 | 14.77 | 15.00 | 8,475 | +0.23(+1.56%) |
Jul 12, 2019 | 14.30 | 14.84 | 14.30 | 14.77 | 5,200 | +0.35(+2.43%) |
Jul 11, 2019 | 14.26 | 14.42 | 14.25 | 14.42 | 3,400 | +0.02(+0.14%) |
Jul 10, 2019 | 14.32 | 14.53 | 14.32 | 14.40 | 1,910 | +0.18(+1.27%) |
Jul 09, 2019 | 14.35 | 14.35 | 14.22 | 14.22 | 200 | -0.52(-3.53%) |
Jul 08, 2019 | 14.03 | 14.74 | 13.99 | 14.74 | 6,759 | +0.62(+4.39%) |
Jul 05, 2019 | 14.03 | 14.12 | 13.90 | 14.12 | 5,320 | +0.12(+0.86%) |
Jul 03, 2019 | 14.00 | 14.00 | 14.00 | 0 | +0.32(+2.34%) | |
Jul 02, 2019 | 13.21 | 14.06 | 13.21 | 13.68 | 11,363 | -2.60(-15.97%) |
Jun 28, 2019 | 16.28 | 16.28 | 16.28 | 0 | +0.44(+2.78%) | |
Jun 27, 2019 | 15.81 | 16.13 | 15.66 | 15.84 | 1,417 | +0.22(+1.41%) |
Jun 26, 2019 | 15.80 | 15.80 | 15.62 | 15.62 | 200 | -0.43(-2.68%) |
Jun 25, 2019 | 15.80 | 16.05 | 15.73 | 16.05 | 2,100 | +0.16(+1.01%) |
Jun 24, 2019 | 15.37 | 16.11 | 15.00 | 15.89 | 5,200 | +0.07(+0.44%) |
Jun 21, 2019 | 15.72 | 15.82 | 15.64 | 15.82 | 400 | -0.01(-0.06%) |
Jun 20, 2019 | 16.11 | 16.27 | 15.83 | 15.83 | 2,400 | -0.28(-1.74%) |
Jun 19, 2019 | 15.24 | 16.11 | 15.24 | 16.11 | 3,520 | +0.23(+1.45%) |
Jun 18, 2019 | 16.36 | 16.48 | 15.85 | 15.88 | 2,150 | -0.20(-1.24%) |
Jun 17, 2019 | 16.18 | 16.28 | 15.92 | 16.08 | 1,450 | -0.01(-0.06%) |
Jun 14, 2019 | 16.00 | 16.25 | 16.00 | 16.09 | 2,825 | +0.27(+1.71%) |
Jun 13, 2019 | 15.60 | 15.98 | 15.07 | 15.82 | 3,510 | +0.30(+1.93%) |
Jun 12, 2019 | 15.18 | 15.52 | 14.75 | 15.52 | 4,320 | +0.27(+1.77%) |
Jun 11, 2019 | 15.00 | 15.62 | 14.70 | 15.25 | 3,995 | +0.41(+2.76%) |
Jun 10, 2019 | 13.55 | 15.32 | 13.55 | 14.84 | 6,819 | +0.31(+2.13%) |
Jun 07, 2019 | 14.90 | 15.11 | 14.29 | 14.53 | 7,700 | -0.28(-1.89%) |
Jun 06, 2019 | 15.28 | 15.46 | 14.67 | 14.81 | 3,700 | -0.60(-3.89%) |
Jun 05, 2019 | 15.51 | 15.56 | 15.15 | 15.41 | 1,150 | -0.47(-2.96%) |
Jun 04, 2019 | 15.40 | 15.88 | 15.23 | 15.88 | 1,500 | +0.41(+2.65%) |
Jun 03, 2019 | 16.19 | 16.19 | 15.38 | 15.47 | 3,100 | -0.70(-4.33%) |
May 31, 2019 | 16.79 | 16.79 | 16.13 | 16.17 | 7,900 | -1.02(-5.93%) |
May 30, 2019 | 16.81 | 17.25 | 16.80 | 17.19 | 3,054 | +0.48(+2.87%) |
May 29, 2019 | 16.56 | 16.71 | 16.41 | 16.71 | 3,920 | +0.03(+0.18%) |
May 28, 2019 | 17.00 | 17.00 | 16.18 | 16.68 | 5,800 | -0.25(-1.48%) |
May 27, 2019 | 17.01 | 17.01 | 16.93 | 16.93 | 1,150 | -0.06(-0.35%) |
May 24, 2019 | 16.88 | 17.11 | 16.64 | 16.99 | 2,551 | +0.19(+1.13%) |
May 23, 2019 | 17.27 | 17.27 | 16.80 | 16.80 | 300 | -0.83(-4.71%) |
May 22, 2019 | 17.72 | 17.72 | 17.38 | 17.63 | 1,050 | -0.06(-0.34%) |
May 21, 2019 | 17.35 | 17.69 | 17.33 | 17.69 | 2,131 | +0.43(+2.49%) |
May 17, 2019 | 17.26 | 17.26 | 17.26 | 0 | +0.38(+2.25%) | |
May 16, 2019 | 16.94 | 17.24 | 16.88 | 16.88 | 2,400 | +0.02(+0.12%) |
May 15, 2019 | 16.58 | 16.86 | 16.54 | 16.86 | 3,779 | +0.49(+2.99%) |
May 14, 2019 | 16.09 | 16.69 | 16.08 | 16.37 | 2,800 | +0.22(+1.36%) |
May 13, 2019 | 16.19 | 16.24 | 15.22 | 16.15 | 4,950 | +0.54(+3.46%) |
May 10, 2019 | 16.10 | 16.10 | 15.32 | 15.61 | 6,201 | -1.16(-6.92%) |
May 09, 2019 | 16.97 | 16.97 | 16.77 | 16.77 | 2,200 | -0.58(-3.34%) |
May 08, 2019 | 16.43 | 17.35 | 16.42 | 17.35 | 4,914 | +0.39(+2.30%) |
May 07, 2019 | 17.43 | 17.43 | 16.88 | 16.96 | 1,268 | -0.54(-3.09%) |
May 06, 2019 | 17.25 | 17.62 | 17.25 | 17.50 | 1,400 | +0.00(+0.00%) |
May 03, 2019 | 17.45 | 17.60 | 17.42 | 17.50 | 3,929 | +0.36(+2.10%) |
May 02, 2019 | 17.64 | 17.64 | 17.14 | 17.14 | 800 | -0.57(-3.22%) |
May 01, 2019 | 17.43 | 17.71 | 17.42 | 17.71 | 400 | +0.46(+2.67%) |
Apr 30, 2019 | 17.37 | 17.81 | 17.06 | 17.25 | 1,600 | -0.11(-0.63%) |
Apr 29, 2019 | 16.75 | 17.58 | 16.75 | 17.36 | 3,390 | +0.36(+2.12%) |
Apr 26, 2019 | 16.77 | 17.16 | 16.74 | 17.00 | 3,559 | +0.39(+2.35%) |
Apr 25, 2019 | 17.00 | 17.01 | 16.61 | 16.61 | 2,768 | -0.24(-1.42%) |
Apr 24, 2019 | 16.67 | 17.06 | 16.67 | 16.85 | 1,959 | +0.11(+0.66%) |
Apr 23, 2019 | 16.40 | 17.00 | 16.40 | 16.74 | 3,786 | +0.42(+2.57%) |
Apr 22, 2019 | 16.19 | 16.47 | 16.00 | 16.32 | 5,130 | +0.02(+0.12%) |
Apr 18, 2019 | 16.30 | 16.30 | 16.30 | 0 | +0.67(+4.29%) | |
Apr 17, 2019 | 15.62 | 15.87 | 15.62 | 15.63 | 4,200 | -0.16(-1.01%) |
Apr 16, 2019 | 15.78 | 15.92 | 15.56 | 15.79 | 4,279 | +0.27(+1.74%) |
Apr 15, 2019 | 15.64 | 15.78 | 15.50 | 15.52 | 2,828 | -0.35(-2.21%) |
Apr 12, 2019 | 15.14 | 15.87 | 15.14 | 15.87 | 4,054 | +0.39(+2.52%) |
Apr 11, 2019 | 16.30 | 16.30 | 15.48 | 15.48 | 1,964 | -0.78(-4.80%) |
Apr 10, 2019 | 16.17 | 16.26 | 16.17 | 16.26 | 300 | +0.35(+2.20%) |
Apr 09, 2019 | 15.61 | 15.91 | 15.43 | 15.91 | 4,200 | +0.45(+2.91%) |
Apr 08, 2019 | 16.42 | 16.45 | 15.46 | 15.46 | 3,329 | -0.86(-5.27%) |
Apr 05, 2019 | 16.39 | 16.50 | 16.30 | 16.32 | 1,550 | +0.19(+1.18%) |
Apr 04, 2019 | 16.78 | 16.85 | 16.13 | 16.13 | 3,820 | -0.59(-3.53%) |
Apr 03, 2019 | 16.79 | 16.79 | 16.61 | 16.72 | 2,601 | -0.14(-0.83%) |
Apr 02, 2019 | 16.17 | 17.01 | 16.17 | 16.86 | 4,300 | +0.69(+4.27%) |
Apr 01, 2019 | 17.95 | 17.95 | 16.06 | 16.17 | 7,600 | -1.77(-9.87%) |
Mar 29, 2019 | 18.23 | 18.23 | 17.70 | 17.94 | 3,995 | -0.10(-0.55%) |
Mar 28, 2019 | 18.39 | 18.48 | 17.99 | 18.04 | 11,661 | -0.03(-0.17%) |
Mar 27, 2019 | 18.40 | 18.54 | 18.07 | 18.07 | 921 | -0.25(-1.36%) |
Mar 26, 2019 | 18.06 | 18.40 | 18.06 | 18.32 | 26,363 | +0.08(+0.44%) |
Mar 25, 2019 | 17.90 | 18.54 | 17.90 | 18.24 | 15,358 | +0.27(+1.50%) |
Mar 22, 2019 | 17.88 | 18.00 | 17.78 | 17.97 | 8,518 | +0.09(+0.50%) |
Mar 21, 2019 | 17.97 | 18.24 | 17.72 | 17.88 | 4,359 | -0.06(-0.33%) |
Mar 20, 2019 | 17.49 | 18.16 | 17.34 | 17.94 | 14,645 | +0.24(+1.36%) |
Mar 19, 2019 | 17.26 | 17.70 | 17.26 | 17.70 | 27,286 | +0.44(+2.55%) |
Mar 18, 2019 | 17.04 | 17.45 | 16.96 | 17.26 | 9,200 | +0.21(+1.23%) |
Mar 15, 2019 | 17.09 | 17.09 | 16.69 | 17.05 | 5,400 | +0.25(+1.49%) |
Mar 14, 2019 | 16.64 | 16.97 | 16.56 | 16.80 | 2,795 | -0.18(-1.06%) |
Mar 13, 2019 | 16.85 | 17.30 | 16.85 | 16.98 | 4,300 | +0.00(+0.00%) |
Mar 12, 2019 | 17.35 | 17.80 | 16.98 | 16.98 | 34,400 | -0.49(-2.80%) |
Mar 11, 2019 | 16.49 | 17.47 | 16.49 | 17.47 | 5,548 | +1.18(+7.24%) |
Mar 08, 2019 | 15.39 | 16.46 | 15.39 | 16.29 | 4,200 | +0.78(+5.03%) |
Mar 07, 2019 | 16.01 | 16.10 | 15.30 | 15.51 | 3,200 | -0.45(-2.82%) |
Mar 06, 2019 | 15.74 | 15.96 | 15.74 | 15.96 | 1,300 | +0.36(+2.31%) |
Mar 05, 2019 | 16.48 | 16.48 | 15.41 | 15.60 | 2,689 | -0.23(-1.45%) |
Mar 04, 2019 | 16.01 | 16.53 | 15.83 | 15.83 | 2,195 | -0.70(-4.23%) |
Mar 01, 2019 | 15.92 | 16.74 | 15.91 | 16.53 | 1,050 | +0.69(+4.36%) |
Feb 28, 2019 | 15.81 | 15.88 | 15.75 | 15.84 | 1,300 | +0.06(+0.38%) |
Feb 27, 2019 | 15.44 | 15.78 | 15.44 | 15.78 | 1,550 | +0.22(+1.41%) |
Feb 26, 2019 | 14.65 | 15.67 | 14.65 | 15.56 | 11,846 | +1.23(+8.58%) |
Feb 25, 2019 | 14.35 | 14.50 | 14.20 | 14.33 | 51,609 | -0.02(-0.14%) |
Feb 22, 2019 | 14.36 | 14.44 | 14.30 | 14.35 | 1,000 | -0.05(-0.35%) |
Feb 21, 2019 | 14.31 | 14.50 | 14.13 | 14.40 | 4,339 | +0.15(+1.05%) |
Feb 20, 2019 | 14.29 | 14.40 | 14.25 | 14.25 | 5,162 | -0.22(-1.52%) |
Feb 19, 2019 | 14.47 | 14.47 | 14.47 | 14.47 | 644 | -0.06(-0.41%) |
Feb 15, 2019 | 14.53 | 14.53 | 14.53 | 0 | +0.29(+2.04%) | |
Feb 14, 2019 | 14.30 | 14.45 | 14.24 | 14.24 | 9,900 | -0.28(-1.93%) |
Feb 13, 2019 | 14.60 | 14.60 | 14.42 | 14.52 | 1,200 | -0.10(-0.68%) |
Feb 12, 2019 | 14.59 | 14.67 | 14.58 | 14.62 | 113,793 | +0.15(+1.04%) |
Feb 11, 2019 | 14.26 | 14.48 | 14.26 | 14.47 | 7,600 | +0.21(+1.47%) |
Feb 08, 2019 | 14.04 | 14.26 | 14.04 | 14.26 | 1,210 | +0.01(+0.07%) |
Feb 07, 2019 | 14.10 | 14.25 | 14.10 | 14.25 | 400 | -0.08(-0.56%) |
Feb 06, 2019 | 13.85 | 14.41 | 13.85 | 14.33 | 1,300 | +0.64(+4.67%) |
Feb 05, 2019 | 13.68 | 13.89 | 13.50 | 13.69 | 1,800 | +0.17(+1.26%) |
Feb 04, 2019 | 14.00 | 14.00 | 13.50 | 13.52 | 4,623 | -0.44(-3.15%) |
Feb 01, 2019 | 14.09 | 14.27 | 13.50 | 13.96 | 4,250 | -0.21(-1.48%) |
Jan 31, 2019 | 13.95 | 14.26 | 13.95 | 14.17 | 1,400 | +0.41(+2.98%) |
Jan 30, 2019 | 13.45 | 13.97 | 13.45 | 13.76 | 7,150 | +0.28(+2.08%) |
Jan 29, 2019 | 13.46 | 13.54 | 13.45 | 13.48 | 1,355 | +0.03(+0.22%) |
Jan 28, 2019 | 13.43 | 13.54 | 13.42 | 13.45 | 4,915 | -0.05(-0.37%) |
Jan 25, 2019 | 13.67 | 13.67 | 13.50 | 13.50 | 900 | -0.15(-1.10%) |
Jan 24, 2019 | 13.18 | 13.71 | 13.15 | 13.65 | 6,600 | +0.90(+7.06%) |
Jan 23, 2019 | 13.02 | 13.02 | 12.75 | 12.75 | 1,800 | -0.36(-2.75%) |
Jan 22, 2019 | 12.75 | 13.26 | 12.60 | 13.11 | 1,400 | +0.02(+0.15%) |
Jan 21, 2019 | 13.09 | 13.09 | 13.09 | 13.09 | 100 | -0.08(-0.61%) |
Jan 18, 2019 | 13.27 | 13.27 | 13.17 | 13.17 | 200 | +0.06(+0.46%) |
Jan 17, 2019 | 13.32 | 13.32 | 13.04 | 13.11 | 800 | -0.12(-0.91%) |
Jan 16, 2019 | 13.20 | 13.23 | 13.20 | 13.23 | 3,017 | +0.00(+0.00%) |
Jan 15, 2019 | 13.36 | 13.45 | 13.23 | 13.23 | 800 | -0.31(-2.29%) |
Jan 14, 2019 | 13.21 | 13.66 | 13.21 | 13.54 | 1,280 | -0.04(-0.29%) |
Jan 11, 2019 | 13.15 | 13.58 | 13.08 | 13.58 | 2,955 | +0.42(+3.19%) |
Jan 10, 2019 | 13.16 | 13.50 | 13.15 | 13.16 | 2,068 | +0.01(+0.08%) |
Jan 09, 2019 | 13.81 | 13.81 | 13.07 | 13.15 | 3,752 | -0.75(-5.40%) |
Jan 08, 2019 | 14.05 | 14.06 | 13.90 | 13.90 | 500 | +0.06(+0.43%) |
Jan 07, 2019 | 13.51 | 13.90 | 13.50 | 13.84 | 5,000 | +0.10(+0.73%) |
Jan 04, 2019 | 13.45 | 13.75 | 13.25 | 13.74 | 2,200 | +0.61(+4.65%) |
Jan 03, 2019 | 13.02 | 13.25 | 12.90 | 13.13 | 2,040 | -0.13(-0.98%) |
Jan 02, 2019 | 13.26 | 13.41 | 13.00 | 13.26 | 2,913 | -0.36(-2.64%) |
Dec 31, 2018 | 13.62 | 13.62 | 13.62 | 0 | +0.20(+1.49%) | |
Dec 28, 2018 | 13.37 | 13.54 | 13.31 | 13.42 | 6,100 | +0.24(+1.82%) |
Dec 27, 2018 | 13.01 | 13.29 | 12.74 | 13.18 | 3,385 | +0.81(+6.55%) |
Dec 24, 2018 | 12.37 | 12.37 | 12.37 | 0 | +0.07(+0.57%) | |
Dec 21, 2018 | 12.99 | 13.00 | 12.28 | 12.30 | 2,600 | -0.50(-3.91%) |
Dec 20, 2018 | 13.35 | 13.35 | 12.70 | 12.80 | 6,600 | -0.75(-5.54%) |
Dec 19, 2018 | 13.70 | 14.25 | 13.55 | 13.55 | 2,865 | +0.04(+0.30%) |
Dec 18, 2018 | 13.59 | 13.94 | 13.51 | 13.51 | 6,500 | +0.07(+0.52%) |
Dec 17, 2018 | 13.50 | 13.50 | 13.35 | 13.44 | 2,473 | -0.08(-0.59%) |
Dec 14, 2018 | 13.97 | 13.97 | 13.52 | 13.52 | 6,400 | -0.52(-3.70%) |
Dec 13, 2018 | 14.00 | 14.13 | 14.00 | 14.04 | 1,500 | +0.07(+0.50%) |
Dec 12, 2018 | 13.78 | 13.97 | 13.70 | 13.97 | 1,900 | +0.39(+2.87%) |
Dec 11, 2018 | 14.00 | 14.06 | 13.51 | 13.58 | 7,911 | -0.42(-3.00%) |
Dec 10, 2018 | 14.98 | 15.00 | 14.00 | 14.00 | 2,900 | +0.00(+0.00%) |
Dec 07, 2018 | 14.12 | 14.12 | 14.00 | 14.00 | 1,700 | -0.21(-1.48%) |
Dec 06, 2018 | 14.00 | 14.21 | 14.00 | 14.21 | 1,400 | -0.01(-0.07%) |
Dec 04, 2018 | 14.22 | 14.22 | 14.22 | 0 | -0.01(-0.07%) | |
Dec 03, 2018 | 14.34 | 14.34 | 14.02 | 14.23 | 3,626 | -0.05(-0.35%) |
Nov 30, 2018 | 14.00 | 14.44 | 14.00 | 14.28 | 2,827 | -0.11(-0.76%) |
Nov 29, 2018 | 14.20 | 14.45 | 14.17 | 14.39 | 5,475 | +0.24(+1.70%) |
Nov 28, 2018 | 13.72 | 14.24 | 13.65 | 14.15 | 13,409 | +0.48(+3.51%) |
Nov 27, 2018 | 13.90 | 13.90 | 13.56 | 13.67 | 20,400 | -0.23(-1.65%) |
Nov 26, 2018 | 14.01 | 14.27 | 13.79 | 13.90 | 17,352 | -0.22(-1.56%) |
Nov 23, 2018 | 14.50 | 14.50 | 14.12 | 14.12 | 1,518 | -0.52(-3.55%) |
Nov 21, 2018 | 14.64 | 14.64 | 14.64 | 0 | +0.32(+2.23%) | |
Nov 20, 2018 | 14.16 | 15.23 | 14.08 | 14.32 | 13,150 | -0.01(-0.07%) |
Nov 19, 2018 | 13.87 | 14.37 | 13.78 | 14.33 | 10,242 | -0.19(-1.31%) |
Nov 16, 2018 | 15.62 | 15.62 | 14.52 | 14.52 | 11,218 | -1.14(-7.28%) |
Nov 15, 2018 | 15.73 | 15.81 | 15.62 | 15.66 | 16,300 | -0.02(-0.13%) |
Nov 14, 2018 | 16.04 | 16.05 | 13.81 | 15.68 | 25,200 | -0.40(-2.49%) |
Nov 13, 2018 | 16.48 | 16.48 | 16.02 | 16.08 | 2,823 | -0.35(-2.13%) |
Nov 12, 2018 | 16.09 | 16.50 | 16.03 | 16.43 | 3,600 | +0.39(+2.43%) |
Nov 09, 2018 | 16.35 | 16.35 | 15.87 | 16.04 | 2,400 | -0.35(-2.14%) |
Nov 08, 2018 | 15.35 | 16.50 | 15.24 | 16.39 | 13,532 | +0.82(+5.27%) |
Nov 07, 2018 | 15.47 | 15.86 | 15.47 | 15.57 | 3,750 | +0.36(+2.37%) |
Nov 06, 2018 | 15.97 | 16.24 | 15.15 | 15.21 | 3,800 | -0.71(-4.46%) |
Nov 05, 2018 | 17.16 | 17.16 | 15.88 | 15.92 | 5,000 | -1.28(-7.44%) |
Nov 02, 2018 | 16.65 | 17.25 | 16.44 | 17.20 | 4,498 | +0.58(+3.49%) |
Nov 01, 2018 | 16.49 | 16.98 | 16.49 | 16.62 | 3,000 | +0.21(+1.28%) |
Oct 31, 2018 | 16.50 | 16.62 | 16.25 | 16.41 | 3,800 | -0.15(-0.91%) |
Oct 30, 2018 | 15.68 | 16.60 | 15.68 | 16.56 | 8,480 | +0.74(+4.68%) |
Oct 29, 2018 | 16.86 | 16.96 | 15.80 | 15.82 | 4,370 | -0.99(-5.89%) |
Oct 26, 2018 | 17.06 | 17.06 | 16.54 | 16.81 | 7,522 | -0.42(-2.44%) |
Oct 25, 2018 | 17.27 | 17.55 | 17.02 | 17.23 | 4,438 | -0.12(-0.69%) |
Oct 24, 2018 | 18.90 | 18.90 | 17.35 | 17.35 | 4,695 | -1.60(-8.44%) |
Oct 23, 2018 | 19.21 | 19.30 | 18.95 | 18.95 | 6,034 | -0.43(-2.22%) |
Oct 22, 2018 | 19.00 | 19.50 | 18.71 | 19.38 | 3,500 | +0.21(+1.10%) |
Oct 19, 2018 | 18.73 | 19.59 | 18.73 | 19.17 | 4,729 | +0.26(+1.37%) |
Oct 18, 2018 | 18.51 | 19.03 | 18.51 | 18.91 | 2,600 | +0.47(+2.55%) |
Oct 17, 2018 | 17.93 | 18.60 | 17.71 | 18.44 | 7,700 | +0.47(+2.62%) |
Oct 16, 2018 | 17.11 | 18.11 | 17.11 | 17.97 | 6,381 | +0.64(+3.69%) |
Oct 15, 2018 | 17.13 | 17.38 | 16.90 | 17.33 | 7,389 | +0.14(+0.81%) |
Oct 12, 2018 | 17.12 | 17.32 | 17.12 | 17.19 | 4,478 | +0.12(+0.70%) |
Oct 11, 2018 | 16.80 | 17.19 | 16.80 | 17.07 | 2,900 | -0.09(-0.52%) |
Oct 10, 2018 | 17.30 | 17.30 | 16.74 | 17.16 | 9,105 | -0.25(-1.44%) |
Oct 09, 2018 | 18.91 | 19.25 | 17.35 | 17.41 | 9,906 | -0.76(-4.18%) |
Oct 05, 2018 | 18.17 | 18.17 | 18.17 | 0 | +0.01(+0.06%) | |
Oct 04, 2018 | 17.86 | 18.26 | 17.75 | 18.16 | 3,715 | +0.26(+1.45%) |
Oct 03, 2018 | 17.53 | 17.96 | 17.53 | 17.90 | 5,357 | +0.10(+0.56%) |
Oct 02, 2018 | 18.00 | 18.07 | 17.80 | 17.80 | 3,161 | -0.29(-1.60%) |
Oct 01, 2018 | 18.00 | 18.30 | 18.00 | 18.09 | 3,990 | -0.06(-0.33%) |
Sep 28, 2018 | 18.00 | 18.23 | 18.00 | 18.15 | 2,285 | -0.13(-0.71%) |
Sep 27, 2018 | 18.25 | 18.28 | 18.04 | 18.28 | 2,006 | +0.00(+0.00%) |
Sep 26, 2018 | 18.50 | 18.62 | 18.18 | 18.28 | 6,950 | -0.18(-0.98%) |
Sep 25, 2018 | 17.54 | 18.49 | 17.46 | 18.46 | 6,181 | +1.05(+6.03%) |
Sep 24, 2018 | 16.92 | 17.41 | 16.84 | 17.41 | 4,200 | +0.76(+4.56%) |
Sep 21, 2018 | 16.15 | 16.88 | 15.66 | 16.65 | 5,213 | +0.46(+2.84%) |
Sep 20, 2018 | 15.81 | 16.23 | 15.81 | 16.19 | 1,343 | -0.03(-0.18%) |
Sep 19, 2018 | 16.59 | 16.65 | 15.99 | 16.22 | 4,493 | -0.51(-3.05%) |
Sep 18, 2018 | 17.00 | 17.00 | 16.68 | 16.73 | 800 | -0.67(-3.85%) |
Sep 17, 2018 | 17.25 | 17.71 | 17.25 | 17.40 | 1,802 | +0.24(+1.40%) |
Sep 14, 2018 | 17.40 | 17.40 | 16.93 | 17.16 | 2,360 | -0.40(-2.28%) |
Sep 13, 2018 | 18.16 | 18.45 | 17.50 | 17.56 | 3,150 | -0.99(-5.34%) |
Sep 12, 2018 | 18.76 | 18.76 | 18.35 | 18.55 | 725 | -0.21(-1.12%) |
Sep 11, 2018 | 18.66 | 18.86 | 18.65 | 18.76 | 800 | +0.21(+1.13%) |
Sep 10, 2018 | 19.46 | 19.46 | 18.55 | 18.55 | 2,068 | -1.05(-5.36%) |
Sep 07, 2018 | 19.45 | 19.60 | 19.28 | 19.60 | 2,559 | +0.23(+1.19%) |
Sep 06, 2018 | 19.15 | 19.37 | 18.96 | 19.37 | 2,412 | -0.01(-0.05%) |
Sep 05, 2018 | 19.53 | 19.53 | 18.90 | 19.38 | 2,603 | -0.62(-3.10%) |