Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 28.70 | 28.70 | 27.00 | 27.20 | 84,197 | -1.30(-4.56%) |
Sep 27, 2019 | 26.10 | 28.75 | 25.50 | 28.50 | 99,930 | +2.40(+9.20%) |
Sep 26, 2019 | 26.10 | 26.50 | 25.50 | 26.10 | 38,073 | -0.20(-0.76%) |
Sep 25, 2019 | 26.60 | 26.90 | 26.10 | 26.30 | 17,121 | -0.20(-0.75%) |
Sep 24, 2019 | 27.70 | 27.90 | 26.30 | 26.50 | 39,169 | -1.10(-3.99%) |
Sep 23, 2019 | 27.70 | 28.50 | 27.40 | 27.60 | 31,846 | -0.70(-2.47%) |
Sep 20, 2019 | 28.30 | 28.80 | 27.90 | 28.30 | 26,830 | +0.10(+0.35%) |
Sep 19, 2019 | 29.30 | 29.80 | 28.20 | 28.20 | 37,818 | -1.20(-4.08%) |
Sep 18, 2019 | 30.20 | 31.00 | 29.20 | 29.40 | 18,186 | -0.70(-2.33%) |
Sep 17, 2019 | 29.80 | 30.60 | 29.00 | 30.10 | 33,405 | +0.40(+1.35%) |
Sep 16, 2019 | 29.00 | 31.20 | 27.95 | 29.70 | 85,683 | +0.00(+0.00%) |
Sep 13, 2019 | 29.90 | 30.90 | 28.90 | 29.70 | 45,690 | -0.10(-0.34%) |
Sep 12, 2019 | 30.20 | 31.16 | 27.80 | 29.80 | 64,765 | -0.50(-1.65%) |
Sep 11, 2019 | 28.90 | 30.60 | 27.80 | 30.30 | 70,127 | +1.80(+6.32%) |
Sep 10, 2019 | 26.90 | 28.90 | 26.90 | 28.50 | 72,653 | +1.40(+5.17%) |
Sep 09, 2019 | 26.30 | 27.30 | 26.30 | 27.10 | 35,897 | +0.80(+3.04%) |
Sep 06, 2019 | 26.00 | 26.90 | 25.90 | 26.30 | 44,540 | +0.40(+1.54%) |
Sep 05, 2019 | 26.00 | 27.10 | 25.80 | 25.90 | 78,412 | -0.30(-1.15%) |
Sep 04, 2019 | 26.30 | 26.90 | 25.80 | 26.20 | 45,108 | +0.30(+1.16%) |
Sep 03, 2019 | 26.00 | 27.20 | 25.60 | 25.90 | 39,450 | -0.70(-2.63%) |
Aug 30, 2019 | 26.70 | 26.80 | 25.90 | 26.60 | 44,420 | -0.20(-0.75%) |
Aug 29, 2019 | 25.80 | 27.50 | 25.80 | 26.80 | 51,689 | +1.20(+4.69%) |
Aug 28, 2019 | 25.90 | 26.30 | 25.50 | 25.60 | 36,978 | -0.40(-1.54%) |
Aug 27, 2019 | 26.10 | 26.70 | 25.60 | 26.00 | 40,344 | -0.10(-0.38%) |
Aug 26, 2019 | 26.80 | 27.20 | 26.00 | 26.10 | 29,676 | -0.40(-1.51%) |
Aug 23, 2019 | 27.70 | 28.40 | 26.30 | 26.50 | 66,510 | -1.50(-5.36%) |
Aug 22, 2019 | 29.00 | 29.20 | 27.80 | 28.00 | 40,699 | -0.90(-3.11%) |
Aug 21, 2019 | 27.60 | 29.20 | 27.10 | 28.90 | 67,455 | +1.50(+5.47%) |
Aug 20, 2019 | 28.10 | 28.50 | 26.80 | 27.40 | 45,295 | -0.80(-2.84%) |
Aug 19, 2019 | 25.40 | 28.50 | 25.40 | 28.20 | 61,701 | +1.50(+5.62%) |
Aug 16, 2019 | 26.20 | 27.20 | 26.20 | 26.70 | 32,540 | +0.60(+2.30%) |
Aug 15, 2019 | 26.20 | 26.60 | 25.50 | 26.10 | 90,239 | -0.50(-1.88%) |
Aug 14, 2019 | 28.00 | 28.20 | 26.30 | 26.60 | 99,923 | -2.00(-6.99%) |
Aug 13, 2019 | 29.00 | 29.80 | 27.40 | 28.60 | 70,756 | -0.60(-2.05%) |
Aug 12, 2019 | 32.40 | 32.40 | 29.10 | 29.20 | 98,551 | -3.30(-10.15%) |
Aug 09, 2019 | 31.80 | 32.70 | 30.00 | 32.50 | 257,690 | +2.60(+8.70%) |
Aug 08, 2019 | 30.20 | 30.50 | 27.80 | 29.90 | 79,214 | +0.00(+0.00%) |
Aug 07, 2019 | 29.10 | 30.40 | 27.60 | 29.90 | 57,296 | +0.60(+2.05%) |
Aug 06, 2019 | 28.40 | 29.70 | 28.30 | 29.30 | 65,644 | +0.90(+3.17%) |
Aug 05, 2019 | 28.40 | 28.90 | 27.40 | 28.40 | 49,435 | -0.30(-1.05%) |
Aug 02, 2019 | 28.40 | 29.00 | 28.10 | 28.70 | 43,300 | +0.30(+1.06%) |
Aug 01, 2019 | 29.80 | 30.00 | 27.50 | 28.40 | 70,327 | -1.30(-4.38%) |
Jul 31, 2019 | 28.80 | 29.80 | 27.90 | 29.70 | 51,528 | +0.90(+3.12%) |
Jul 30, 2019 | 28.10 | 29.00 | 27.40 | 28.80 | 34,802 | +0.50(+1.77%) |
Jul 29, 2019 | 28.40 | 28.93 | 27.50 | 28.30 | 37,090 | -0.50(-1.74%) |
Jul 26, 2019 | 29.50 | 29.60 | 28.30 | 28.80 | 27,050 | -0.50(-1.71%) |
Jul 25, 2019 | 29.80 | 30.40 | 28.85 | 29.30 | 37,664 | -0.60(-2.01%) |
Jul 24, 2019 | 29.50 | 30.10 | 29.30 | 29.90 | 31,713 | +0.60(+2.05%) |
Jul 23, 2019 | 28.40 | 29.60 | 28.20 | 29.30 | 76,930 | +1.00(+3.53%) |
Jul 22, 2019 | 29.10 | 29.25 | 27.80 | 28.30 | 40,883 | -0.80(-2.75%) |
Jul 19, 2019 | 29.10 | 29.50 | 28.80 | 29.10 | 29,040 | +0.00(+0.00%) |
Jul 18, 2019 | 29.50 | 30.00 | 28.80 | 29.10 | 28,168 | -0.20(-0.68%) |
Jul 17, 2019 | 30.70 | 30.70 | 29.00 | 29.30 | 62,534 | -1.40(-4.56%) |
Jul 16, 2019 | 29.80 | 31.70 | 29.60 | 30.70 | 39,880 | +0.50(+1.66%) |
Jul 15, 2019 | 31.00 | 31.58 | 29.50 | 30.20 | 49,051 | -0.90(-2.89%) |
Jul 12, 2019 | 30.30 | 31.90 | 29.97 | 31.10 | 56,230 | +1.10(+3.67%) |
Jul 11, 2019 | 32.00 | 32.00 | 29.40 | 30.00 | 70,957 | -1.50(-4.76%) |
Jul 10, 2019 | 30.60 | 31.80 | 29.80 | 31.50 | 153,294 | +1.30(+4.30%) |
Jul 09, 2019 | 28.20 | 30.50 | 28.00 | 30.20 | 133,185 | +2.10(+7.47%) |
Jul 08, 2019 | 28.00 | 28.70 | 27.70 | 28.10 | 30,861 | -0.10(-0.35%) |
Jul 05, 2019 | 27.80 | 28.90 | 27.60 | 28.20 | 36,960 | +0.10(+0.36%) |
Jul 03, 2019 | 28.90 | 29.20 | 28.10 | 28.10 | 24,230 | -0.80(-2.77%) |
Jul 02, 2019 | 28.20 | 29.20 | 27.80 | 28.90 | 60,490 | +0.40(+1.40%) |
Jul 01, 2019 | 27.50 | 29.10 | 27.50 | 28.50 | 86,612 | +1.40(+5.17%) |
Jun 28, 2019 | 25.70 | 27.20 | 25.70 | 27.10 | 38,010 | +1.10(+4.23%) |
Jun 27, 2019 | 25.50 | 26.30 | 25.50 | 26.00 | 22,231 | +0.40(+1.56%) |
Jun 26, 2019 | 25.30 | 26.00 | 24.90 | 25.60 | 23,527 | +0.40(+1.59%) |
Jun 25, 2019 | 23.80 | 25.50 | 23.70 | 25.20 | 35,409 | +1.30(+5.44%) |
Jun 24, 2019 | 25.00 | 25.00 | 23.50 | 23.90 | 76,659 | -1.40(-5.53%) |
Jun 21, 2019 | 25.90 | 25.90 | 24.70 | 25.30 | 44,780 | -0.40(-1.56%) |
Jun 20, 2019 | 27.20 | 27.20 | 25.70 | 25.70 | 43,743 | -1.00(-3.75%) |
Jun 19, 2019 | 27.30 | 27.30 | 26.20 | 26.70 | 35,766 | -0.40(-1.48%) |
Jun 18, 2019 | 27.30 | 28.30 | 27.00 | 27.10 | 24,441 | -0.30(-1.09%) |
Jun 17, 2019 | 27.40 | 28.10 | 27.00 | 27.40 | 45,246 | +0.40(+1.48%) |
Jun 14, 2019 | 27.40 | 27.90 | 27.00 | 27.00 | 27,980 | -0.30(-1.10%) |
Jun 13, 2019 | 25.30 | 27.50 | 25.30 | 27.30 | 50,121 | +0.80(+3.02%) |
Jun 12, 2019 | 26.30 | 27.10 | 25.10 | 26.50 | 34,869 | +0.00(+0.00%) |
Jun 11, 2019 | 26.70 | 26.80 | 25.10 | 26.50 | 47,806 | +0.10(+0.38%) |
Jun 10, 2019 | 27.50 | 28.00 | 26.10 | 26.40 | 57,356 | -1.40(-5.04%) |
Jun 07, 2019 | 28.40 | 29.70 | 27.70 | 27.80 | 61,930 | -0.60(-2.11%) |
Jun 06, 2019 | 27.40 | 29.10 | 26.60 | 28.40 | 71,164 | +1.00(+3.65%) |
Jun 05, 2019 | 28.20 | 28.30 | 26.90 | 27.40 | 50,497 | -0.80(-2.84%) |
Jun 04, 2019 | 26.80 | 28.70 | 26.00 | 28.20 | 69,740 | +1.60(+6.02%) |
Jun 03, 2019 | 27.50 | 28.10 | 25.90 | 26.60 | 57,092 | -0.80(-2.92%) |
May 31, 2019 | 28.80 | 29.40 | 26.90 | 27.40 | 95,690 | -0.50(-1.79%) |
May 30, 2019 | 25.80 | 29.00 | 25.80 | 27.90 | 210,566 | +1.90(+7.31%) |
May 29, 2019 | 25.70 | 26.20 | 24.30 | 26.00 | 61,867 | +0.50(+1.96%) |
May 28, 2019 | 25.90 | 26.80 | 24.60 | 25.50 | 75,451 | +0.10(+0.39%) |
May 24, 2019 | 23.70 | 25.60 | 23.55 | 25.40 | 60,810 | +1.90(+8.09%) |
May 23, 2019 | 24.00 | 24.30 | 23.10 | 23.50 | 33,757 | -1.20(-4.86%) |
May 22, 2019 | 24.90 | 25.00 | 23.10 | 24.70 | 46,952 | +0.20(+0.82%) |
May 21, 2019 | 26.20 | 26.40 | 23.90 | 24.50 | 61,170 | -1.10(-4.30%) |
May 20, 2019 | 23.50 | 25.80 | 23.20 | 25.60 | 74,313 | +1.90(+8.02%) |
May 17, 2019 | 26.50 | 26.80 | 22.90 | 23.70 | 149,760 | -3.00(-11.24%) |
May 16, 2019 | 26.50 | 27.50 | 25.50 | 26.70 | 103,077 | +0.60(+2.30%) |
May 15, 2019 | 23.60 | 26.30 | 23.20 | 26.10 | 166,939 | +2.20(+9.21%) |
May 14, 2019 | 23.80 | 25.30 | 23.20 | 23.90 | 119,109 | +0.50(+2.14%) |
May 13, 2019 | 21.80 | 24.20 | 21.10 | 23.40 | 221,486 | +1.10(+4.93%) |
May 10, 2019 | 18.80 | 22.50 | 18.80 | 22.30 | 465,690 | +5.60(+33.53%) |
May 09, 2019 | 16.70 | 16.80 | 15.70 | 16.70 | 59,062 | +0.10(+0.60%) |
May 08, 2019 | 16.90 | 17.00 | 16.30 | 16.60 | 31,684 | -0.50(-2.92%) |
May 07, 2019 | 17.80 | 18.05 | 16.80 | 17.10 | 27,212 | -0.80(-4.47%) |
May 06, 2019 | 16.80 | 18.10 | 16.50 | 17.90 | 27,256 | +0.60(+3.47%) |
May 03, 2019 | 17.00 | 17.70 | 16.78 | 17.30 | 21,680 | +0.40(+2.37%) |
May 02, 2019 | 17.10 | 17.50 | 16.60 | 16.90 | 34,932 | -0.40(-2.31%) |
May 01, 2019 | 17.30 | 18.00 | 17.30 | 17.30 | 24,350 | -0.10(-0.57%) |
Apr 30, 2019 | 17.70 | 17.70 | 17.10 | 17.40 | 10,874 | -0.20(-1.14%) |
Apr 29, 2019 | 17.70 | 18.00 | 17.27 | 17.60 | 15,807 | -0.20(-1.12%) |
Apr 26, 2019 | 17.30 | 18.10 | 17.10 | 17.80 | 20,400 | +0.40(+2.30%) |
Apr 25, 2019 | 17.90 | 17.90 | 17.00 | 17.40 | 26,570 | -0.50(-2.79%) |
Apr 24, 2019 | 17.90 | 18.40 | 17.60 | 17.90 | 19,671 | +0.00(+0.00%) |
Apr 23, 2019 | 17.00 | 18.10 | 16.63 | 17.90 | 30,607 | +0.85(+4.99%) |
Apr 22, 2019 | 17.30 | 17.50 | 17.00 | 17.05 | 33,390 | -0.35(-2.01%) |
Apr 18, 2019 | 18.50 | 18.50 | 17.20 | 17.40 | 41,270 | -0.90(-4.92%) |
Apr 17, 2019 | 18.70 | 18.90 | 18.10 | 18.30 | 15,339 | -0.10(-0.54%) |
Apr 16, 2019 | 18.30 | 18.60 | 18.00 | 18.40 | 17,335 | +0.00(+0.00%) |
Apr 15, 2019 | 18.90 | 19.10 | 17.85 | 18.40 | 28,066 | -0.50(-2.65%) |
Apr 12, 2019 | 19.50 | 19.90 | 18.60 | 18.90 | 56,290 | -0.50(-2.58%) |
Apr 11, 2019 | 18.00 | 19.50 | 17.70 | 19.40 | 79,372 | +1.50(+8.38%) |
Apr 10, 2019 | 17.20 | 18.10 | 17.20 | 17.90 | 31,180 | +0.70(+4.07%) |
Apr 09, 2019 | 18.10 | 18.20 | 17.10 | 17.20 | 32,589 | -1.00(-5.49%) |
Apr 08, 2019 | 17.60 | 18.80 | 17.50 | 18.20 | 61,972 | +0.60(+3.41%) |
Apr 05, 2019 | 17.50 | 17.90 | 17.10 | 17.60 | 50,590 | +0.00(+0.00%) |
Apr 04, 2019 | 16.90 | 17.90 | 16.10 | 17.60 | 67,580 | +0.90(+5.39%) |
Apr 03, 2019 | 16.00 | 16.90 | 16.00 | 16.70 | 49,479 | +0.80(+5.03%) |
Apr 02, 2019 | 15.90 | 16.00 | 15.50 | 15.90 | 10,435 | -0.10(-0.62%) |
Apr 01, 2019 | 15.70 | 16.20 | 15.20 | 16.00 | 22,697 | +0.50(+3.23%) |
Mar 29, 2019 | 16.60 | 16.80 | 15.50 | 15.50 | 63,520 | -1.10(-6.63%) |
Mar 28, 2019 | 15.30 | 16.85 | 15.30 | 16.60 | 101,485 | +1.40(+9.21%) |
Mar 27, 2019 | 15.10 | 15.40 | 14.70 | 15.20 | 47,807 | +0.20(+1.33%) |
Mar 26, 2019 | 15.10 | 15.30 | 14.60 | 15.00 | 37,186 | +0.00(+0.00%) |
Mar 25, 2019 | 14.80 | 15.10 | 14.25 | 15.00 | 41,209 | +0.10(+0.67%) |
Mar 22, 2019 | 14.90 | 15.30 | 14.70 | 14.90 | 47,830 | -0.10(-0.67%) |
Mar 21, 2019 | 14.40 | 15.20 | 14.00 | 15.00 | 63,092 | +0.60(+4.17%) |
Mar 20, 2019 | 14.20 | 14.60 | 13.10 | 14.40 | 159,594 | -0.60(-4.00%) |
Mar 19, 2019 | 15.10 | 15.30 | 14.60 | 15.00 | 93,847 | +0.10(+0.67%) |
Mar 18, 2019 | 14.90 | 15.30 | 14.80 | 14.90 | 35,378 | -0.10(-0.67%) |
Mar 15, 2019 | 14.40 | 15.10 | 14.10 | 15.00 | 46,600 | +0.70(+4.90%) |
Mar 14, 2019 | 15.20 | 15.40 | 14.10 | 14.30 | 70,777 | -1.00(-6.54%) |
Mar 13, 2019 | 14.10 | 15.70 | 14.00 | 15.30 | 144,372 | +1.50(+10.87%) |
Mar 12, 2019 | 14.00 | 14.20 | 13.60 | 13.80 | 55,779 | -0.20(-1.43%) |
Mar 11, 2019 | 13.10 | 14.00 | 12.97 | 14.00 | 49,274 | +1.00(+7.69%) |
Mar 08, 2019 | 13.10 | 13.40 | 12.50 | 13.00 | 40,850 | -0.10(-0.76%) |
Mar 07, 2019 | 12.60 | 13.30 | 12.10 | 13.10 | 56,235 | +0.50(+3.97%) |
Mar 06, 2019 | 13.00 | 13.10 | 12.50 | 12.60 | 54,525 | -0.50(-3.82%) |
Mar 05, 2019 | 13.60 | 13.70 | 13.10 | 13.10 | 39,633 | -0.55(-4.03%) |
Mar 04, 2019 | 13.50 | 14.00 | 13.30 | 13.65 | 32,598 | -0.05(-0.36%) |
Mar 01, 2019 | 13.70 | 13.80 | 13.25 | 13.70 | 51,640 | +0.20(+1.48%) |
Feb 28, 2019 | 14.00 | 14.00 | 13.30 | 13.50 | 30,401 | -0.60(-4.26%) |
Feb 27, 2019 | 13.90 | 14.50 | 13.50 | 14.10 | 40,074 | +0.20(+1.44%) |
Feb 26, 2019 | 14.00 | 14.40 | 13.75 | 13.90 | 41,274 | -0.20(-1.42%) |
Feb 25, 2019 | 15.00 | 15.20 | 14.10 | 14.10 | 41,879 | -0.80(-5.37%) |
Feb 22, 2019 | 14.20 | 15.20 | 14.20 | 14.90 | 62,660 | +0.80(+5.67%) |
Feb 21, 2019 | 14.80 | 14.96 | 13.80 | 14.10 | 76,490 | -0.50(-3.42%) |
Feb 20, 2019 | 14.00 | 15.30 | 14.00 | 14.60 | 151,718 | +0.50(+3.55%) |
Feb 19, 2019 | 13.50 | 14.30 | 13.50 | 14.10 | 63,299 | +0.60(+4.44%) |
Feb 15, 2019 | 13.70 | 14.00 | 13.45 | 13.50 | 66,900 | -0.10(-0.74%) |
Feb 14, 2019 | 13.30 | 13.60 | 12.88 | 13.60 | 78,822 | +0.30(+2.26%) |
Feb 13, 2019 | 13.50 | 13.60 | 13.30 | 13.30 | 64,829 | -0.20(-1.48%) |
Feb 12, 2019 | 13.10 | 13.70 | 12.60 | 13.50 | 103,621 | +0.50(+3.85%) |
Feb 11, 2019 | 12.50 | 13.10 | 12.30 | 13.00 | 76,717 | +0.40(+3.17%) |
Feb 08, 2019 | 12.00 | 12.85 | 11.90 | 12.60 | 138,320 | +0.50(+4.13%) |
Feb 07, 2019 | 12.70 | 12.70 | 11.70 | 12.10 | 84,709 | -0.60(-4.72%) |
Feb 06, 2019 | 12.20 | 12.70 | 12.10 | 12.70 | 91,850 | +0.60(+4.96%) |
Feb 05, 2019 | 13.10 | 13.10 | 11.70 | 12.10 | 283,142 | -1.10(-8.33%) |
Feb 04, 2019 | 15.00 | 15.00 | 12.80 | 13.20 | 374,680 | -2.10(-13.73%) |
Feb 01, 2019 | 15.60 | 16.00 | 15.00 | 15.30 | 55,880 | +0.10(+0.66%) |
Jan 31, 2019 | 14.80 | 15.60 | 14.80 | 15.20 | 30,581 | +0.20(+1.33%) |
Jan 30, 2019 | 14.90 | 15.00 | 14.50 | 15.00 | 39,353 | +0.30(+2.04%) |
Jan 29, 2019 | 15.10 | 15.10 | 14.40 | 14.70 | 59,380 | -0.30(-2.00%) |
Jan 28, 2019 | 15.50 | 15.50 | 14.90 | 15.00 | 29,067 | -0.50(-3.23%) |
Jan 25, 2019 | 15.60 | 16.20 | 15.30 | 15.50 | 36,890 | +0.10(+0.65%) |
Jan 24, 2019 | 15.60 | 15.90 | 15.40 | 15.40 | 18,898 | -0.20(-1.28%) |
Jan 23, 2019 | 16.50 | 17.00 | 15.50 | 15.60 | 23,884 | -0.70(-4.29%) |
Jan 22, 2019 | 16.90 | 16.90 | 16.10 | 16.30 | 26,387 | -0.60(-3.55%) |
Jan 18, 2019 | 16.00 | 17.20 | 15.90 | 16.90 | 58,870 | +0.90(+5.62%) |
Jan 17, 2019 | 15.60 | 16.23 | 15.60 | 16.00 | 35,991 | -0.10(-0.62%) |
Jan 16, 2019 | 15.30 | 16.60 | 14.60 | 16.10 | 118,863 | +1.60(+11.03%) |
Jan 15, 2019 | 16.90 | 16.90 | 14.40 | 14.50 | 175,580 | -2.20(-13.17%) |
Jan 14, 2019 | 16.80 | 17.50 | 16.60 | 16.70 | 49,908 | -0.20(-1.18%) |
Jan 11, 2019 | 16.30 | 17.20 | 16.10 | 16.90 | 52,360 | +0.50(+3.05%) |
Jan 10, 2019 | 16.50 | 17.00 | 16.00 | 16.40 | 41,729 | -0.40(-2.38%) |
Jan 09, 2019 | 16.20 | 17.20 | 15.80 | 16.80 | 42,487 | +0.70(+4.35%) |
Jan 08, 2019 | 18.10 | 18.20 | 16.00 | 16.10 | 52,522 | -1.90(-10.56%) |
Jan 07, 2019 | 15.30 | 18.30 | 15.10 | 18.00 | 98,395 | +2.60(+16.88%) |
Jan 04, 2019 | 14.60 | 15.80 | 14.60 | 15.40 | 43,350 | +0.90(+6.21%) |
Jan 03, 2019 | 15.20 | 15.30 | 14.25 | 14.50 | 29,077 | -0.50(-3.33%) |
Jan 02, 2019 | 13.50 | 15.00 | 13.30 | 15.00 | 40,669 | +1.70(+12.78%) |
Dec 31, 2018 | 13.70 | 14.40 | 13.10 | 13.30 | 125,190 | -0.40(-2.92%) |
Dec 28, 2018 | 13.70 | 14.70 | 13.50 | 13.70 | 80,330 | +0.00(+0.00%) |
Dec 27, 2018 | 14.10 | 14.90 | 13.20 | 13.70 | 65,942 | -0.70(-4.86%) |
Dec 26, 2018 | 12.70 | 14.70 | 12.70 | 14.40 | 95,130 | +1.70(+13.39%) |
Dec 24, 2018 | 13.20 | 13.70 | 12.70 | 12.70 | 70,150 | -0.30(-2.31%) |
Dec 21, 2018 | 13.70 | 13.90 | 13.00 | 13.00 | 75,730 | -0.70(-5.11%) |
Dec 20, 2018 | 13.60 | 14.00 | 13.10 | 13.70 | 134,574 | +0.40(+3.01%) |
Dec 19, 2018 | 15.00 | 15.60 | 13.20 | 13.30 | 209,165 | -1.70(-11.33%) |
Dec 18, 2018 | 16.60 | 16.80 | 15.00 | 15.00 | 133,337 | -1.40(-8.54%) |
Dec 17, 2018 | 16.80 | 17.40 | 16.40 | 16.40 | 72,110 | -0.60(-3.53%) |
Dec 14, 2018 | 17.50 | 18.20 | 16.80 | 17.00 | 74,570 | -1.20(-6.59%) |
Dec 13, 2018 | 19.30 | 19.40 | 18.10 | 18.20 | 79,053 | -1.00(-5.21%) |
Dec 12, 2018 | 18.40 | 20.10 | 18.40 | 19.20 | 37,723 | +0.30(+1.59%) |
Dec 11, 2018 | 18.70 | 19.20 | 18.70 | 18.90 | 64,402 | +0.30(+1.61%) |
Dec 10, 2018 | 19.00 | 19.40 | 18.50 | 18.60 | 54,826 | -0.40(-2.11%) |
Dec 07, 2018 | 19.60 | 20.30 | 19.00 | 19.00 | 118,190 | -0.70(-3.55%) |
Dec 06, 2018 | 19.50 | 20.30 | 19.30 | 19.70 | 76,658 | -0.40(-1.99%) |
Dec 04, 2018 | 21.20 | 21.30 | 20.10 | 20.10 | 32,700 | -1.20(-5.63%) |
Dec 03, 2018 | 21.20 | 21.70 | 21.00 | 21.30 | 30,262 | +0.30(+1.43%) |
Nov 30, 2018 | 21.20 | 21.50 | 20.50 | 21.00 | 22,510 | -0.50(-2.33%) |
Nov 29, 2018 | 20.30 | 21.70 | 20.30 | 21.50 | 51,995 | +0.50(+2.38%) |
Nov 28, 2018 | 20.80 | 21.60 | 19.70 | 21.00 | 63,533 | +0.30(+1.45%) |
Nov 27, 2018 | 20.30 | 21.10 | 20.10 | 20.70 | 50,941 | +0.20(+0.98%) |
Nov 26, 2018 | 20.70 | 21.00 | 20.20 | 20.50 | 39,591 | -0.10(-0.49%) |
Nov 23, 2018 | 20.80 | 21.05 | 20.50 | 20.60 | 15,410 | -0.50(-2.37%) |
Nov 21, 2018 | 21.10 | 21.10 | 21.10 | 0 | +0.50(+2.43%) | |
Nov 20, 2018 | 21.40 | 21.80 | 20.60 | 20.60 | 43,492 | -1.20(-5.50%) |
Nov 19, 2018 | 22.30 | 22.30 | 21.30 | 21.80 | 31,738 | -0.70(-3.11%) |
Nov 16, 2018 | 22.00 | 22.70 | 21.70 | 22.50 | 41,150 | +0.50(+2.27%) |
Nov 15, 2018 | 22.60 | 22.80 | 21.50 | 22.00 | 54,301 | -0.80(-3.51%) |
Nov 14, 2018 | 23.60 | 24.00 | 22.40 | 22.80 | 36,900 | -0.80(-3.39%) |
Nov 13, 2018 | 24.30 | 24.70 | 23.30 | 23.60 | 47,687 | -0.70(-2.88%) |
Nov 12, 2018 | 24.00 | 24.90 | 23.20 | 24.30 | 56,820 | -0.20(-0.82%) |
Nov 09, 2018 | 25.00 | 25.90 | 23.60 | 24.50 | 108,120 | -3.40(-12.19%) |
Nov 08, 2018 | 26.40 | 28.30 | 26.00 | 27.90 | 69,446 | +1.50(+5.68%) |
Nov 07, 2018 | 25.10 | 26.80 | 25.00 | 26.40 | 34,533 | +1.20(+4.76%) |
Nov 06, 2018 | 26.10 | 26.30 | 24.40 | 25.20 | 40,309 | -1.00(-3.82%) |
Nov 05, 2018 | 24.40 | 26.30 | 24.00 | 26.20 | 42,015 | +1.90(+7.82%) |
Nov 02, 2018 | 25.10 | 25.30 | 23.90 | 24.30 | 31,760 | -0.60(-2.41%) |
Nov 01, 2018 | 23.70 | 25.80 | 23.60 | 24.90 | 49,244 | +1.40(+5.96%) |
Oct 31, 2018 | 22.60 | 23.70 | 22.60 | 23.50 | 33,628 | +0.80(+3.52%) |
Oct 30, 2018 | 22.40 | 23.20 | 21.90 | 22.70 | 32,355 | +0.20(+0.89%) |
Oct 29, 2018 | 23.20 | 23.77 | 22.00 | 22.50 | 46,808 | -0.50(-2.17%) |
Oct 26, 2018 | 23.20 | 23.90 | 22.80 | 23.00 | 47,270 | -0.30(-1.29%) |
Oct 25, 2018 | 23.90 | 24.40 | 23.00 | 23.30 | 53,823 | -0.70(-2.92%) |
Oct 24, 2018 | 25.10 | 25.20 | 23.90 | 24.00 | 40,550 | -1.20(-4.76%) |
Oct 23, 2018 | 25.30 | 25.50 | 24.20 | 25.20 | 30,864 | -0.20(-0.79%) |
Oct 22, 2018 | 26.10 | 26.60 | 25.40 | 25.40 | 32,293 | -0.60(-2.31%) |
Oct 19, 2018 | 27.00 | 27.50 | 25.60 | 26.00 | 51,280 | -1.10(-4.06%) |
Oct 18, 2018 | 27.70 | 27.80 | 26.50 | 27.10 | 73,841 | -0.90(-3.21%) |
Oct 17, 2018 | 29.20 | 29.30 | 27.80 | 28.00 | 29,586 | -1.30(-4.44%) |
Oct 16, 2018 | 28.40 | 29.50 | 28.40 | 29.30 | 35,415 | +0.90(+3.17%) |
Oct 15, 2018 | 28.20 | 28.50 | 27.90 | 28.40 | 37,882 | +0.20(+0.71%) |
Oct 12, 2018 | 28.60 | 29.50 | 27.60 | 28.20 | 64,730 | -1.00(-3.42%) |
Oct 11, 2018 | 29.10 | 30.20 | 28.90 | 29.20 | 59,967 | -0.10(-0.34%) |
Oct 10, 2018 | 30.00 | 30.25 | 29.00 | 29.30 | 64,377 | -0.70(-2.33%) |
Oct 09, 2018 | 30.50 | 30.80 | 28.40 | 30.00 | 126,480 | -1.00(-3.23%) |
Oct 08, 2018 | 30.10 | 31.10 | 29.93 | 31.00 | 33,427 | +0.90(+2.99%) |
Oct 05, 2018 | 30.90 | 31.50 | 29.80 | 30.10 | 78,500 | -0.60(-1.95%) |
Oct 04, 2018 | 31.70 | 32.00 | 30.50 | 30.70 | 70,782 | -1.30(-4.06%) |
Oct 03, 2018 | 30.50 | 32.50 | 30.10 | 32.00 | 107,981 | +1.70(+5.61%) |
Oct 02, 2018 | 30.00 | 30.70 | 30.00 | 30.30 | 60,927 | +0.30(+1.00%) |