Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.76 | 13.94 | 13.52 | 13.71 | 357,793 | +0.03(+0.18%) |
Sep 27, 2019 | 13.58 | 13.85 | 13.48 | 13.69 | 331,300 | +0.15(+1.15%) |
Sep 26, 2019 | 13.72 | 13.76 | 13.36 | 13.54 | 293,488 | -0.22(-1.64%) |
Sep 25, 2019 | 13.96 | 14.16 | 13.66 | 13.76 | 395,339 | -0.23(-1.64%) |
Sep 24, 2019 | 14.55 | 14.55 | 13.80 | 13.99 | 450,255 | -0.52(-3.58%) |
Sep 23, 2019 | 14.76 | 14.84 | 14.36 | 14.51 | 321,574 | -0.39(-2.62%) |
Sep 20, 2019 | 14.62 | 14.92 | 14.60 | 14.90 | 402,400 | +0.23(+1.57%) |
Sep 19, 2019 | 14.73 | 15.06 | 14.62 | 14.67 | 290,918 | -0.06(-0.41%) |
Sep 18, 2019 | 14.59 | 14.77 | 14.40 | 14.73 | 294,525 | +0.13(+0.89%) |
Sep 17, 2019 | 14.74 | 14.82 | 14.21 | 14.60 | 678,497 | -0.15(-1.02%) |
Sep 16, 2019 | 14.34 | 14.88 | 14.20 | 14.75 | 587,286 | +0.39(+2.72%) |
Sep 13, 2019 | 14.19 | 14.39 | 14.00 | 14.36 | 893,400 | +0.16(+1.13%) |
Sep 12, 2019 | 14.23 | 14.30 | 13.85 | 14.20 | 371,800 | -0.04(-0.28%) |
Sep 11, 2019 | 13.98 | 14.33 | 13.90 | 14.24 | 507,365 | +0.26(+1.86%) |
Sep 10, 2019 | 13.34 | 14.02 | 13.06 | 13.98 | 822,457 | +0.54(+4.02%) |
Sep 09, 2019 | 13.85 | 13.90 | 13.34 | 13.44 | 568,215 | -0.26(-1.90%) |
Sep 06, 2019 | 14.03 | 14.03 | 13.62 | 13.70 | 500,400 | -0.30(-2.14%) |
Sep 05, 2019 | 13.77 | 14.23 | 13.63 | 14.00 | 759,551 | +0.49(+3.63%) |
Sep 04, 2019 | 14.38 | 14.38 | 13.35 | 13.51 | 757,456 | -0.65(-4.59%) |
Sep 03, 2019 | 13.92 | 14.18 | 13.76 | 14.16 | 831,591 | +0.13(+0.93%) |
Aug 30, 2019 | 14.12 | 14.36 | 13.78 | 14.03 | 568,300 | +0.00(+0.00%) |
Aug 29, 2019 | 13.69 | 14.19 | 13.69 | 14.03 | 499,077 | +0.36(+2.63%) |
Aug 28, 2019 | 13.39 | 13.84 | 13.38 | 13.67 | 843,831 | +0.25(+1.86%) |
Aug 27, 2019 | 13.86 | 14.06 | 13.34 | 13.42 | 836,058 | -0.41(-2.96%) |
Aug 26, 2019 | 13.03 | 14.14 | 12.86 | 13.83 | 1,212,305 | +0.99(+7.71%) |
Aug 23, 2019 | 12.96 | 13.50 | 12.79 | 12.84 | 568,500 | +0.09(+0.71%) |
Aug 22, 2019 | 13.24 | 13.25 | 12.68 | 12.75 | 642,713 | -0.43(-3.26%) |
Aug 21, 2019 | 13.19 | 13.25 | 13.02 | 13.18 | 422,777 | +0.17(+1.31%) |
Aug 20, 2019 | 13.30 | 13.30 | 12.89 | 13.01 | 293,459 | -0.16(-1.21%) |
Aug 19, 2019 | 13.60 | 13.64 | 13.11 | 13.17 | 231,130 | -0.22(-1.64%) |
Aug 16, 2019 | 13.47 | 13.65 | 13.30 | 13.39 | 438,000 | +0.08(+0.60%) |
Aug 15, 2019 | 13.01 | 13.37 | 12.81 | 13.31 | 550,718 | +0.28(+2.15%) |
Aug 14, 2019 | 13.51 | 13.95 | 12.95 | 13.03 | 559,960 | -0.76(-5.51%) |
Aug 13, 2019 | 13.60 | 14.25 | 13.60 | 13.79 | 456,432 | +0.05(+0.36%) |
Aug 12, 2019 | 14.17 | 14.17 | 13.54 | 13.74 | 528,527 | -0.43(-3.03%) |
Aug 09, 2019 | 14.13 | 14.64 | 14.12 | 14.17 | 434,700 | +0.01(+0.07%) |
Aug 08, 2019 | 14.35 | 14.75 | 14.07 | 14.16 | 719,334 | -0.10(-0.70%) |
Aug 07, 2019 | 15.91 | 16.44 | 14.22 | 14.26 | 1,567,799 | -2.73(-16.07%) |
Aug 06, 2019 | 16.84 | 17.08 | 16.56 | 16.99 | 477,402 | +0.34(+2.04%) |
Aug 05, 2019 | 17.25 | 17.25 | 16.07 | 16.65 | 590,188 | -0.91(-5.18%) |
Aug 02, 2019 | 18.04 | 18.07 | 17.42 | 17.56 | 384,200 | -0.60(-3.30%) |
Aug 01, 2019 | 18.42 | 18.63 | 18.06 | 18.16 | 287,714 | -0.21(-1.14%) |
Jul 31, 2019 | 18.68 | 18.87 | 18.36 | 18.37 | 264,930 | -0.42(-2.24%) |
Jul 30, 2019 | 18.33 | 18.84 | 18.33 | 18.79 | 186,389 | +0.32(+1.73%) |
Jul 29, 2019 | 18.59 | 18.77 | 18.34 | 18.47 | 145,426 | -0.10(-0.54%) |
Jul 26, 2019 | 18.51 | 18.66 | 18.39 | 18.57 | 170,700 | +0.18(+0.98%) |
Jul 25, 2019 | 18.66 | 18.78 | 18.35 | 18.39 | 460,236 | -0.26(-1.39%) |
Jul 24, 2019 | 18.44 | 18.70 | 18.10 | 18.65 | 203,571 | +0.15(+0.81%) |
Jul 23, 2019 | 18.50 | 18.59 | 18.27 | 18.50 | 230,254 | +0.07(+0.38%) |
Jul 22, 2019 | 18.51 | 18.73 | 18.38 | 18.43 | 178,283 | -0.10(-0.54%) |
Jul 19, 2019 | 18.85 | 18.93 | 18.50 | 18.53 | 210,000 | -0.31(-1.65%) |
Jul 18, 2019 | 18.72 | 18.92 | 18.56 | 18.84 | 344,567 | +0.10(+0.53%) |
Jul 17, 2019 | 18.90 | 18.93 | 18.65 | 18.74 | 265,896 | -0.16(-0.85%) |
Jul 16, 2019 | 18.77 | 19.00 | 18.61 | 18.90 | 325,475 | +0.17(+0.91%) |
Jul 15, 2019 | 18.95 | 18.99 | 18.68 | 18.73 | 228,490 | -0.28(-1.47%) |
Jul 12, 2019 | 18.70 | 19.07 | 18.63 | 19.01 | 403,600 | +0.27(+1.44%) |
Jul 11, 2019 | 18.77 | 18.84 | 18.36 | 18.74 | 365,504 | -0.08(-0.43%) |
Jul 10, 2019 | 19.00 | 19.00 | 18.57 | 18.82 | 298,164 | -0.08(-0.42%) |
Jul 09, 2019 | 18.51 | 18.96 | 18.45 | 18.90 | 369,566 | +0.31(+1.67%) |
Jul 08, 2019 | 18.59 | 18.67 | 18.27 | 18.59 | 909,239 | +0.00(+0.00%) |
Jul 05, 2019 | 18.75 | 18.86 | 18.50 | 18.59 | 457,600 | -0.27(-1.43%) |
Jul 03, 2019 | 19.00 | 19.00 | 18.69 | 18.86 | 225,100 | +0.00(+0.00%) |
Jul 02, 2019 | 18.93 | 18.97 | 18.56 | 18.86 | 369,730 | -0.14(-0.74%) |
Jul 01, 2019 | 18.71 | 19.00 | 18.45 | 19.00 | 558,707 | +0.57(+3.09%) |
Jun 28, 2019 | 18.63 | 18.83 | 18.40 | 18.43 | 905,000 | -0.12(-0.65%) |
Jun 27, 2019 | 18.37 | 18.62 | 18.30 | 18.55 | 371,397 | +0.25(+1.37%) |
Jun 26, 2019 | 18.43 | 18.50 | 18.17 | 18.30 | 252,677 | -0.13(-0.71%) |
Jun 25, 2019 | 18.83 | 18.83 | 18.42 | 18.43 | 496,190 | -0.31(-1.65%) |
Jun 24, 2019 | 19.28 | 19.28 | 18.58 | 18.74 | 419,966 | -0.52(-2.70%) |
Jun 21, 2019 | 19.04 | 19.32 | 18.65 | 19.26 | 349,100 | +0.07(+0.36%) |
Jun 20, 2019 | 19.02 | 19.23 | 18.58 | 19.19 | 588,277 | +0.46(+2.46%) |
Jun 19, 2019 | 18.32 | 18.76 | 18.21 | 18.73 | 282,776 | +0.44(+2.41%) |
Jun 18, 2019 | 17.90 | 18.49 | 17.79 | 18.29 | 272,337 | +0.50(+2.81%) |
Jun 17, 2019 | 17.46 | 17.94 | 17.42 | 17.79 | 260,900 | +0.34(+1.95%) |
Jun 14, 2019 | 17.59 | 17.72 | 17.32 | 17.45 | 211,700 | -0.10(-0.57%) |
Jun 13, 2019 | 17.72 | 17.91 | 17.31 | 17.55 | 379,361 | -0.07(-0.40%) |
Jun 12, 2019 | 17.16 | 17.64 | 17.03 | 17.62 | 215,801 | +0.44(+2.56%) |
Jun 11, 2019 | 17.60 | 17.60 | 16.95 | 17.18 | 343,038 | -0.27(-1.55%) |
Jun 10, 2019 | 17.12 | 17.74 | 17.07 | 17.45 | 325,373 | +0.43(+2.53%) |
Jun 07, 2019 | 17.01 | 17.30 | 16.91 | 17.02 | 512,400 | +0.02(+0.12%) |
Jun 06, 2019 | 17.97 | 18.05 | 16.19 | 17.00 | 945,276 | -0.99(-5.50%) |
Jun 05, 2019 | 18.31 | 18.37 | 17.93 | 17.99 | 437,399 | -0.17(-0.94%) |
Jun 04, 2019 | 18.20 | 18.32 | 17.67 | 18.16 | 426,701 | +0.23(+1.28%) |
Jun 03, 2019 | 18.12 | 18.25 | 17.66 | 17.93 | 424,772 | -0.17(-0.94%) |
May 31, 2019 | 17.76 | 18.22 | 17.42 | 18.10 | 368,700 | -0.02(-0.11%) |
May 30, 2019 | 18.19 | 18.57 | 17.96 | 18.12 | 317,496 | -0.07(-0.38%) |
May 29, 2019 | 18.94 | 18.97 | 18.18 | 18.19 | 235,906 | -1.01(-5.26%) |
May 28, 2019 | 19.15 | 19.71 | 19.08 | 19.20 | 392,780 | +0.04(+0.21%) |
May 24, 2019 | 18.89 | 19.25 | 18.88 | 19.16 | 170,900 | +0.42(+2.24%) |
May 23, 2019 | 19.19 | 19.28 | 18.62 | 18.74 | 205,077 | -0.76(-3.90%) |
May 22, 2019 | 18.99 | 19.58 | 18.91 | 19.50 | 336,749 | +0.48(+2.52%) |
May 21, 2019 | 18.79 | 19.33 | 18.74 | 19.02 | 327,081 | +0.28(+1.49%) |
May 20, 2019 | 18.92 | 18.92 | 18.44 | 18.74 | 350,290 | -0.25(-1.32%) |
May 17, 2019 | 19.40 | 19.61 | 18.70 | 18.99 | 297,200 | -0.63(-3.21%) |
May 16, 2019 | 19.38 | 19.89 | 19.38 | 19.62 | 290,452 | +0.25(+1.29%) |
May 15, 2019 | 18.87 | 19.58 | 18.64 | 19.37 | 304,814 | +0.37(+1.95%) |
May 14, 2019 | 18.62 | 19.16 | 18.51 | 19.00 | 266,161 | +0.53(+2.87%) |
May 13, 2019 | 19.13 | 19.42 | 18.37 | 18.47 | 430,890 | -1.29(-6.53%) |
May 10, 2019 | 19.64 | 19.83 | 19.04 | 19.76 | 440,200 | +0.00(+0.00%) |
May 09, 2019 | 19.15 | 19.85 | 18.86 | 19.76 | 352,042 | +0.46(+2.38%) |
May 08, 2019 | 19.31 | 19.58 | 18.93 | 19.30 | 328,786 | +0.03(+0.16%) |
May 07, 2019 | 20.28 | 20.73 | 18.86 | 19.27 | 559,644 | -1.35(-6.55%) |
May 06, 2019 | 20.09 | 20.82 | 19.84 | 20.62 | 290,006 | +0.19(+0.93%) |
May 03, 2019 | 19.95 | 20.48 | 19.70 | 20.43 | 264,200 | +0.59(+2.97%) |
May 02, 2019 | 19.56 | 19.98 | 19.24 | 19.84 | 239,336 | +0.28(+1.43%) |
May 01, 2019 | 19.74 | 19.85 | 19.43 | 19.56 | 233,608 | -0.14(-0.71%) |
Apr 30, 2019 | 19.71 | 19.91 | 19.48 | 19.70 | 265,626 | +0.09(+0.46%) |
Apr 29, 2019 | 19.04 | 19.69 | 18.65 | 19.61 | 368,861 | +0.47(+2.46%) |
Apr 26, 2019 | 19.27 | 19.34 | 18.95 | 19.14 | 287,500 | -0.07(-0.36%) |
Apr 25, 2019 | 19.23 | 19.34 | 18.88 | 19.21 | 268,316 | -0.02(-0.10%) |
Apr 24, 2019 | 20.33 | 20.40 | 19.21 | 19.23 | 257,628 | -1.08(-5.32%) |
Apr 23, 2019 | 20.33 | 20.48 | 20.12 | 20.31 | 245,428 | +0.08(+0.40%) |
Apr 22, 2019 | 19.66 | 20.26 | 19.50 | 20.23 | 247,419 | +0.63(+3.21%) |
Apr 18, 2019 | 19.50 | 19.79 | 19.00 | 19.60 | 226,200 | +0.10(+0.51%) |
Apr 17, 2019 | 20.55 | 20.58 | 19.49 | 19.50 | 307,831 | -1.09(-5.29%) |
Apr 16, 2019 | 20.90 | 21.04 | 20.43 | 20.59 | 178,951 | -0.19(-0.91%) |
Apr 15, 2019 | 20.65 | 20.90 | 20.45 | 20.78 | 138,482 | +0.15(+0.73%) |
Apr 12, 2019 | 21.15 | 21.20 | 20.56 | 20.63 | 191,400 | -0.37(-1.76%) |
Apr 11, 2019 | 21.35 | 21.45 | 20.86 | 21.00 | 161,131 | -0.27(-1.27%) |
Apr 10, 2019 | 21.18 | 21.45 | 20.89 | 21.27 | 181,954 | +0.12(+0.57%) |
Apr 09, 2019 | 21.30 | 21.31 | 20.92 | 21.15 | 237,244 | -0.23(-1.08%) |
Apr 08, 2019 | 21.69 | 21.72 | 21.06 | 21.38 | 260,618 | -0.32(-1.47%) |
Apr 05, 2019 | 21.55 | 21.95 | 21.46 | 21.70 | 555,900 | +0.26(+1.21%) |
Apr 04, 2019 | 21.88 | 21.98 | 21.28 | 21.44 | 264,700 | -0.44(-2.01%) |
Apr 03, 2019 | 21.78 | 22.38 | 21.70 | 21.88 | 336,159 | +0.22(+1.02%) |
Apr 02, 2019 | 20.94 | 21.68 | 20.72 | 21.66 | 352,256 | +0.73(+3.49%) |
Apr 01, 2019 | 20.72 | 20.95 | 20.39 | 20.93 | 278,679 | +0.40(+1.95%) |
Mar 29, 2019 | 20.51 | 20.56 | 20.17 | 20.53 | 275,500 | +0.14(+0.69%) |
Mar 28, 2019 | 20.00 | 20.39 | 19.81 | 20.39 | 180,052 | +0.48(+2.41%) |
Mar 27, 2019 | 20.17 | 20.28 | 19.45 | 19.91 | 238,616 | -0.34(-1.68%) |
Mar 26, 2019 | 20.19 | 20.42 | 19.85 | 20.25 | 222,599 | +0.26(+1.30%) |
Mar 25, 2019 | 19.67 | 20.20 | 19.41 | 19.99 | 251,307 | +0.37(+1.89%) |
Mar 22, 2019 | 20.81 | 20.90 | 19.61 | 19.62 | 325,400 | -1.26(-6.03%) |
Mar 21, 2019 | 20.99 | 21.24 | 20.72 | 20.88 | 318,802 | -0.19(-0.90%) |
Mar 20, 2019 | 20.92 | 21.16 | 20.50 | 21.07 | 346,203 | +0.16(+0.77%) |
Mar 19, 2019 | 20.94 | 21.08 | 20.58 | 20.91 | 224,173 | +0.09(+0.43%) |
Mar 18, 2019 | 21.11 | 21.34 | 20.45 | 20.82 | 212,365 | -0.28(-1.33%) |
Mar 15, 2019 | 20.67 | 21.58 | 20.66 | 21.10 | 576,800 | +0.49(+2.38%) |
Mar 14, 2019 | 20.74 | 20.86 | 20.48 | 20.61 | 181,546 | -0.19(-0.91%) |
Mar 13, 2019 | 20.79 | 20.99 | 20.48 | 20.80 | 194,735 | +0.15(+0.73%) |
Mar 12, 2019 | 20.36 | 20.90 | 19.95 | 20.65 | 574,369 | +0.33(+1.62%) |
Mar 11, 2019 | 19.42 | 20.33 | 19.42 | 20.32 | 309,875 | +0.94(+4.85%) |
Mar 08, 2019 | 19.84 | 20.08 | 19.29 | 19.38 | 501,100 | -0.61(-3.05%) |
Mar 07, 2019 | 19.84 | 20.39 | 19.41 | 19.99 | 647,919 | +0.13(+0.65%) |
Mar 06, 2019 | 19.25 | 19.89 | 19.11 | 19.86 | 729,715 | +0.62(+3.22%) |
Mar 05, 2019 | 19.85 | 19.86 | 19.05 | 19.24 | 492,874 | -0.59(-2.98%) |
Mar 04, 2019 | 21.10 | 21.22 | 19.34 | 19.83 | 731,569 | -1.08(-5.16%) |
Mar 01, 2019 | 21.85 | 21.94 | 20.90 | 20.91 | 380,700 | -0.71(-3.28%) |
Feb 28, 2019 | 21.68 | 22.05 | 21.41 | 21.62 | 526,720 | -0.11(-0.51%) |
Feb 27, 2019 | 21.59 | 22.00 | 21.13 | 21.73 | 941,557 | -0.22(-1.00%) |
Feb 26, 2019 | 22.12 | 22.20 | 21.80 | 21.95 | 607,335 | -0.13(-0.59%) |
Feb 25, 2019 | 22.19 | 22.25 | 21.89 | 22.08 | 776,191 | +0.21(+0.96%) |
Feb 22, 2019 | 21.99 | 22.32 | 21.84 | 21.87 | 427,900 | -0.10(-0.46%) |
Feb 21, 2019 | 21.80 | 21.99 | 21.59 | 21.97 | 337,115 | +0.17(+0.78%) |
Feb 20, 2019 | 21.79 | 21.95 | 21.64 | 21.80 | 214,799 | +0.00(+0.00%) |
Feb 19, 2019 | 21.92 | 22.10 | 21.64 | 21.80 | 283,286 | -0.12(-0.55%) |
Feb 15, 2019 | 21.88 | 21.95 | 21.46 | 21.92 | 469,500 | +0.13(+0.60%) |
Feb 14, 2019 | 21.46 | 21.91 | 21.46 | 21.79 | 334,503 | +0.34(+1.59%) |
Feb 13, 2019 | 22.41 | 22.49 | 21.23 | 21.45 | 751,075 | -0.70(-3.16%) |
Feb 12, 2019 | 21.87 | 22.16 | 21.53 | 22.15 | 527,294 | +0.47(+2.17%) |
Feb 11, 2019 | 21.60 | 22.08 | 21.37 | 21.68 | 819,414 | +0.16(+0.74%) |
Feb 08, 2019 | 21.42 | 21.75 | 21.33 | 21.52 | 359,900 | -0.02(-0.09%) |
Feb 07, 2019 | 21.27 | 21.90 | 21.11 | 21.54 | 581,593 | +0.02(+0.09%) |
Feb 06, 2019 | 20.93 | 21.94 | 20.87 | 21.52 | 801,326 | +0.79(+3.81%) |
Feb 05, 2019 | 21.04 | 21.46 | 19.63 | 20.73 | 1,667,979 | +1.19(+6.09%) |
Feb 04, 2019 | 19.78 | 19.85 | 19.16 | 19.54 | 623,883 | +0.17(+0.88%) |
Feb 01, 2019 | 19.66 | 20.45 | 18.95 | 19.37 | 885,500 | +0.55(+2.92%) |
Jan 31, 2019 | 17.74 | 18.94 | 17.41 | 18.82 | 1,075,376 | +1.13(+6.39%) |
Jan 30, 2019 | 17.17 | 17.84 | 17.04 | 17.69 | 329,495 | +0.70(+4.12%) |
Jan 29, 2019 | 16.95 | 17.11 | 16.65 | 16.99 | 150,264 | +0.05(+0.30%) |
Jan 28, 2019 | 16.91 | 17.13 | 16.69 | 16.94 | 183,540 | -0.25(-1.45%) |
Jan 25, 2019 | 16.98 | 17.25 | 16.81 | 17.19 | 296,700 | +0.25(+1.48%) |
Jan 24, 2019 | 16.78 | 16.94 | 16.40 | 16.94 | 236,112 | +0.17(+1.01%) |
Jan 23, 2019 | 16.55 | 16.94 | 16.43 | 16.77 | 231,593 | +0.30(+1.82%) |
Jan 22, 2019 | 16.83 | 16.98 | 16.36 | 16.47 | 240,445 | -0.53(-3.12%) |
Jan 18, 2019 | 17.45 | 17.59 | 16.56 | 17.00 | 413,700 | -0.39(-2.24%) |
Jan 17, 2019 | 16.88 | 17.65 | 16.73 | 17.39 | 485,142 | +0.99(+6.04%) |
Jan 16, 2019 | 16.04 | 16.70 | 16.02 | 16.40 | 265,086 | +0.43(+2.69%) |
Jan 15, 2019 | 15.88 | 16.39 | 15.71 | 15.97 | 342,388 | +0.34(+2.18%) |
Jan 14, 2019 | 15.97 | 15.97 | 15.43 | 15.63 | 390,929 | -0.49(-3.04%) |
Jan 11, 2019 | 16.07 | 16.47 | 15.91 | 16.12 | 245,600 | -0.08(-0.49%) |
Jan 10, 2019 | 16.18 | 16.27 | 15.59 | 16.20 | 260,215 | -0.03(-0.18%) |
Jan 09, 2019 | 16.85 | 16.85 | 16.04 | 16.23 | 273,445 | -0.58(-3.45%) |
Jan 08, 2019 | 16.70 | 17.06 | 16.35 | 16.81 | 277,878 | +0.32(+1.94%) |
Jan 07, 2019 | 16.14 | 16.71 | 16.01 | 16.49 | 390,772 | +0.45(+2.81%) |
Jan 04, 2019 | 15.90 | 16.33 | 15.54 | 16.04 | 438,800 | +0.51(+3.28%) |
Jan 03, 2019 | 16.10 | 16.10 | 15.44 | 15.53 | 438,894 | -0.58(-3.60%) |
Jan 02, 2019 | 16.43 | 16.52 | 15.95 | 16.11 | 410,002 | -0.59(-3.53%) |
Dec 31, 2018 | 16.67 | 16.86 | 16.11 | 16.70 | 492,200 | +0.16(+0.97%) |
Dec 28, 2018 | 16.34 | 16.87 | 15.66 | 16.54 | 496,300 | +0.22(+1.35%) |
Dec 27, 2018 | 15.81 | 16.33 | 15.75 | 16.32 | 505,529 | +0.27(+1.68%) |
Dec 26, 2018 | 15.66 | 16.19 | 15.48 | 16.05 | 541,259 | +0.55(+3.55%) |
Dec 24, 2018 | 15.50 | 15.76 | 15.31 | 15.50 | 475,300 | -0.43(-2.70%) |
Dec 21, 2018 | 17.47 | 17.68 | 15.87 | 15.93 | 630,900 | -1.53(-8.76%) |
Dec 20, 2018 | 19.04 | 19.09 | 17.23 | 17.46 | 562,503 | -1.57(-8.25%) |
Dec 19, 2018 | 19.10 | 19.76 | 18.89 | 19.03 | 490,808 | -0.08(-0.42%) |
Dec 18, 2018 | 19.05 | 19.40 | 18.80 | 19.11 | 429,537 | +0.13(+0.68%) |
Dec 17, 2018 | 19.42 | 19.59 | 18.82 | 18.98 | 470,709 | -0.53(-2.72%) |
Dec 14, 2018 | 19.60 | 19.87 | 19.20 | 19.51 | 502,900 | -0.35(-1.76%) |
Dec 13, 2018 | 20.49 | 20.78 | 19.72 | 19.86 | 518,591 | -0.63(-3.07%) |
Dec 12, 2018 | 20.40 | 20.94 | 20.36 | 20.49 | 605,549 | -0.02(-0.10%) |
Dec 11, 2018 | 21.46 | 21.46 | 20.40 | 20.51 | 338,543 | -0.69(-3.25%) |
Dec 10, 2018 | 21.19 | 21.52 | 20.46 | 21.20 | 556,925 | -0.01(-0.05%) |
Dec 07, 2018 | 22.12 | 22.22 | 21.09 | 21.21 | 491,400 | -1.04(-4.67%) |
Dec 06, 2018 | 21.61 | 22.26 | 21.05 | 22.25 | 455,219 | +0.35(+1.60%) |
Dec 04, 2018 | 22.58 | 22.74 | 21.14 | 21.90 | 688,200 | -0.67(-2.97%) |
Dec 03, 2018 | 22.12 | 23.05 | 22.00 | 22.57 | 508,377 | +0.65(+2.97%) |
Nov 30, 2018 | 20.80 | 21.94 | 20.76 | 21.92 | 648,000 | +1.05(+5.03%) |
Nov 29, 2018 | 20.55 | 21.11 | 20.32 | 20.87 | 590,964 | +0.58(+2.86%) |
Nov 28, 2018 | 19.02 | 20.34 | 18.95 | 20.29 | 571,389 | +1.36(+7.18%) |
Nov 27, 2018 | 18.61 | 19.05 | 18.35 | 18.93 | 332,324 | +0.22(+1.18%) |
Nov 26, 2018 | 18.23 | 18.77 | 17.78 | 18.71 | 418,075 | +0.66(+3.66%) |
Nov 23, 2018 | 17.17 | 18.34 | 17.17 | 18.05 | 195,300 | +0.63(+3.62%) |
Nov 21, 2018 | 17.42 | 17.42 | 17.42 | 0 | +0.52(+3.08%) | |
Nov 20, 2018 | 16.24 | 17.00 | 15.95 | 16.90 | 371,360 | +0.35(+2.11%) |
Nov 19, 2018 | 16.90 | 16.95 | 16.38 | 16.55 | 280,400 | -0.35(-2.07%) |
Nov 16, 2018 | 16.10 | 16.92 | 16.05 | 16.90 | 316,000 | +0.70(+4.32%) |
Nov 15, 2018 | 15.50 | 16.28 | 15.35 | 16.20 | 229,689 | +0.49(+3.12%) |
Nov 14, 2018 | 15.65 | 15.85 | 15.29 | 15.71 | 244,102 | +0.30(+1.95%) |
Nov 13, 2018 | 15.25 | 15.57 | 14.88 | 15.41 | 319,352 | +0.21(+1.38%) |
Nov 12, 2018 | 15.70 | 15.88 | 15.01 | 15.20 | 320,441 | -0.51(-3.25%) |
Nov 09, 2018 | 17.40 | 17.48 | 15.36 | 15.71 | 341,400 | -1.01(-6.04%) |
Nov 08, 2018 | 17.00 | 17.29 | 16.46 | 16.72 | 372,841 | -0.21(-1.24%) |
Nov 07, 2018 | 15.99 | 16.98 | 15.79 | 16.93 | 277,501 | +1.01(+6.34%) |
Nov 06, 2018 | 15.95 | 16.40 | 15.73 | 15.92 | 225,296 | -0.03(-0.19%) |
Nov 05, 2018 | 16.17 | 16.29 | 15.60 | 15.95 | 298,287 | -0.14(-0.87%) |
Nov 02, 2018 | 16.05 | 16.43 | 15.87 | 16.09 | 333,100 | +0.07(+0.44%) |
Nov 01, 2018 | 15.76 | 16.05 | 15.48 | 16.02 | 218,157 | +0.45(+2.89%) |
Oct 31, 2018 | 15.46 | 16.03 | 15.29 | 15.57 | 259,278 | +0.33(+2.17%) |
Oct 30, 2018 | 14.56 | 15.26 | 14.43 | 15.24 | 196,770 | +0.67(+4.60%) |
Oct 29, 2018 | 14.78 | 14.92 | 14.24 | 14.57 | 324,284 | +0.05(+0.34%) |
Oct 26, 2018 | 14.46 | 15.02 | 14.20 | 14.52 | 331,700 | -0.06(-0.41%) |
Oct 25, 2018 | 14.13 | 14.84 | 14.13 | 14.58 | 266,921 | +0.52(+3.70%) |
Oct 24, 2018 | 15.07 | 15.44 | 14.05 | 14.06 | 277,341 | -1.01(-6.70%) |
Oct 23, 2018 | 14.80 | 15.36 | 14.44 | 15.07 | 240,762 | -0.20(-1.31%) |
Oct 22, 2018 | 15.40 | 15.54 | 14.95 | 15.27 | 339,382 | -0.05(-0.33%) |
Oct 19, 2018 | 15.84 | 16.06 | 15.24 | 15.32 | 187,900 | -0.50(-3.16%) |
Oct 18, 2018 | 15.90 | 16.16 | 15.62 | 15.82 | 300,128 | -0.17(-1.06%) |
Oct 17, 2018 | 15.72 | 16.03 | 15.35 | 15.99 | 256,216 | +0.25(+1.59%) |
Oct 16, 2018 | 15.18 | 15.78 | 15.07 | 15.74 | 262,102 | +0.63(+4.17%) |
Oct 15, 2018 | 15.25 | 15.49 | 14.97 | 15.11 | 419,049 | -0.22(-1.44%) |
Oct 12, 2018 | 15.65 | 15.71 | 14.89 | 15.33 | 540,400 | -0.08(-0.52%) |
Oct 11, 2018 | 16.18 | 16.58 | 15.38 | 15.41 | 476,293 | -0.87(-5.34%) |
Oct 10, 2018 | 17.15 | 17.15 | 16.15 | 16.28 | 588,731 | -0.87(-5.07%) |
Oct 09, 2018 | 16.47 | 17.26 | 16.44 | 17.15 | 426,022 | +0.64(+3.88%) |
Oct 08, 2018 | 17.44 | 17.47 | 16.37 | 16.51 | 673,134 | -0.96(-5.50%) |
Oct 05, 2018 | 17.42 | 17.79 | 17.20 | 17.47 | 491,600 | +0.04(+0.23%) |
Oct 04, 2018 | 17.53 | 17.59 | 17.30 | 17.43 | 562,396 | -0.11(-0.63%) |
Oct 03, 2018 | 16.86 | 17.63 | 16.49 | 17.54 | 448,098 | +0.72(+4.28%) |
Oct 02, 2018 | 16.91 | 17.00 | 16.43 | 16.82 | 1,025,119 | -0.27(-1.58%) |