Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.63 | 16.84 | 16.39 | 16.44 | 91,644 | -0.19(-1.14%) |
Sep 27, 2019 | 16.86 | 17.14 | 16.57 | 16.63 | 66,200 | -0.13(-0.78%) |
Sep 26, 2019 | 16.99 | 17.23 | 16.71 | 16.76 | 62,715 | -0.28(-1.64%) |
Sep 25, 2019 | 16.56 | 17.27 | 16.56 | 17.04 | 142,184 | +0.30(+1.79%) |
Sep 24, 2019 | 17.17 | 17.28 | 16.58 | 16.74 | 154,728 | -0.37(-2.16%) |
Sep 23, 2019 | 16.86 | 17.24 | 16.77 | 17.11 | 70,751 | +0.17(+1.00%) |
Sep 20, 2019 | 17.27 | 17.35 | 16.86 | 16.94 | 161,400 | -0.31(-1.80%) |
Sep 19, 2019 | 17.75 | 17.75 | 17.14 | 17.25 | 153,488 | -0.43(-2.43%) |
Sep 18, 2019 | 17.91 | 17.95 | 17.33 | 17.68 | 163,536 | -0.28(-1.56%) |
Sep 17, 2019 | 17.81 | 18.01 | 17.49 | 17.96 | 152,215 | +0.14(+0.79%) |
Sep 16, 2019 | 17.84 | 18.21 | 17.61 | 17.82 | 142,341 | -0.11(-0.61%) |
Sep 13, 2019 | 18.37 | 18.62 | 17.72 | 17.93 | 197,400 | -0.37(-2.02%) |
Sep 12, 2019 | 17.98 | 18.42 | 17.24 | 18.30 | 175,829 | +0.22(+1.22%) |
Sep 11, 2019 | 18.22 | 18.22 | 17.50 | 18.08 | 188,610 | -0.04(-0.22%) |
Sep 10, 2019 | 17.08 | 18.17 | 16.70 | 18.12 | 204,468 | +1.09(+6.40%) |
Sep 09, 2019 | 16.17 | 17.06 | 15.98 | 17.03 | 313,186 | +1.66(+10.80%) |
Sep 06, 2019 | 15.52 | 15.80 | 15.05 | 15.37 | 125,500 | -0.10(-0.65%) |
Sep 05, 2019 | 14.63 | 15.95 | 14.50 | 15.47 | 209,393 | +1.07(+7.43%) |
Sep 04, 2019 | 14.29 | 14.46 | 14.10 | 14.40 | 131,687 | +0.28(+1.98%) |
Sep 03, 2019 | 14.14 | 14.30 | 13.78 | 14.12 | 154,583 | -0.26(-1.81%) |
Aug 30, 2019 | 14.46 | 14.74 | 14.32 | 14.38 | 62,900 | +0.04(+0.28%) |
Aug 29, 2019 | 14.15 | 14.61 | 14.15 | 14.34 | 64,549 | +0.26(+1.85%) |
Aug 28, 2019 | 13.71 | 14.28 | 13.62 | 14.08 | 58,749 | +0.26(+1.88%) |
Aug 27, 2019 | 14.24 | 14.38 | 13.64 | 13.82 | 96,720 | -0.28(-1.99%) |
Aug 26, 2019 | 14.22 | 14.26 | 13.79 | 14.10 | 73,613 | +0.16(+1.15%) |
Aug 23, 2019 | 14.57 | 14.57 | 13.76 | 13.94 | 122,600 | -0.76(-5.17%) |
Aug 22, 2019 | 14.83 | 14.87 | 14.63 | 14.70 | 56,472 | -0.06(-0.41%) |
Aug 21, 2019 | 14.71 | 15.25 | 14.71 | 14.76 | 75,620 | +0.22(+1.51%) |
Aug 20, 2019 | 14.50 | 14.66 | 14.14 | 14.54 | 106,357 | -0.02(-0.14%) |
Aug 19, 2019 | 14.36 | 14.74 | 14.25 | 14.56 | 107,069 | +0.44(+3.12%) |
Aug 16, 2019 | 13.71 | 14.18 | 13.58 | 14.12 | 115,800 | +0.47(+3.44%) |
Aug 15, 2019 | 14.24 | 14.25 | 13.52 | 13.65 | 87,169 | -0.55(-3.87%) |
Aug 14, 2019 | 14.17 | 14.33 | 13.77 | 14.20 | 187,543 | -0.30(-2.07%) |
Aug 13, 2019 | 14.34 | 14.92 | 14.23 | 14.50 | 108,736 | +0.13(+0.90%) |
Aug 12, 2019 | 14.69 | 14.85 | 14.33 | 14.37 | 70,847 | -0.49(-3.30%) |
Aug 09, 2019 | 15.17 | 15.17 | 14.57 | 14.86 | 106,000 | -0.40(-2.62%) |
Aug 08, 2019 | 14.84 | 15.33 | 14.77 | 15.26 | 53,625 | +0.52(+3.53%) |
Aug 07, 2019 | 14.59 | 14.91 | 14.58 | 14.74 | 72,764 | -0.16(-1.07%) |
Aug 06, 2019 | 14.72 | 14.94 | 14.39 | 14.90 | 116,890 | +0.34(+2.34%) |
Aug 05, 2019 | 15.18 | 15.29 | 14.45 | 14.56 | 166,029 | -1.02(-6.55%) |
Aug 02, 2019 | 15.76 | 15.76 | 15.18 | 15.58 | 79,000 | -0.30(-1.89%) |
Aug 01, 2019 | 16.82 | 17.21 | 15.77 | 15.88 | 127,732 | -0.97(-5.76%) |
Jul 31, 2019 | 16.85 | 17.25 | 16.56 | 16.85 | 166,357 | +0.00(+0.00%) |
Jul 30, 2019 | 16.12 | 16.85 | 16.05 | 16.85 | 214,784 | +0.58(+3.56%) |
Jul 29, 2019 | 15.98 | 16.36 | 15.88 | 16.27 | 131,479 | +0.26(+1.62%) |
Jul 26, 2019 | 15.60 | 16.16 | 15.60 | 16.01 | 139,400 | +0.43(+2.76%) |
Jul 25, 2019 | 15.25 | 15.74 | 15.15 | 15.58 | 189,770 | +0.33(+2.16%) |
Jul 24, 2019 | 14.67 | 15.29 | 14.60 | 15.25 | 151,079 | +0.60(+4.10%) |
Jul 23, 2019 | 14.75 | 14.81 | 14.49 | 14.65 | 86,728 | -0.08(-0.54%) |
Jul 22, 2019 | 14.73 | 15.07 | 14.73 | 14.73 | 91,993 | -0.03(-0.20%) |
Jul 19, 2019 | 14.50 | 14.90 | 14.32 | 14.76 | 100,200 | +0.30(+2.07%) |
Jul 18, 2019 | 14.42 | 14.78 | 14.16 | 14.46 | 165,236 | -0.19(-1.30%) |
Jul 17, 2019 | 14.94 | 15.07 | 13.59 | 14.65 | 366,504 | -0.51(-3.36%) |
Jul 16, 2019 | 14.70 | 15.49 | 14.69 | 15.16 | 191,737 | +0.60(+4.12%) |
Jul 15, 2019 | 13.60 | 14.73 | 13.60 | 14.56 | 225,015 | +0.94(+6.90%) |
Jul 12, 2019 | 13.50 | 13.91 | 13.44 | 13.62 | 491,800 | +0.13(+0.96%) |
Jul 11, 2019 | 14.07 | 14.11 | 13.45 | 13.49 | 109,590 | -0.50(-3.57%) |
Jul 10, 2019 | 14.47 | 14.59 | 13.98 | 13.99 | 138,840 | -0.40(-2.78%) |
Jul 09, 2019 | 14.47 | 14.74 | 14.16 | 14.39 | 61,700 | -0.16(-1.10%) |
Jul 08, 2019 | 14.61 | 14.78 | 14.45 | 14.55 | 92,034 | -0.10(-0.68%) |
Jul 05, 2019 | 14.45 | 14.69 | 14.23 | 14.65 | 58,400 | +0.15(+1.03%) |
Jul 03, 2019 | 14.15 | 14.70 | 14.14 | 14.50 | 64,800 | +0.36(+2.55%) |
Jul 02, 2019 | 14.73 | 15.17 | 14.09 | 14.14 | 291,542 | -0.63(-4.27%) |
Jul 01, 2019 | 14.98 | 14.99 | 14.53 | 14.77 | 139,864 | +0.06(+0.41%) |
Jun 28, 2019 | 14.20 | 15.28 | 14.20 | 14.71 | 329,300 | +0.67(+4.77%) |
Jun 27, 2019 | 13.35 | 14.05 | 13.35 | 14.04 | 136,545 | +0.73(+5.48%) |
Jun 26, 2019 | 13.40 | 13.54 | 13.27 | 13.31 | 125,004 | +0.02(+0.15%) |
Jun 25, 2019 | 13.45 | 13.54 | 13.27 | 13.29 | 112,552 | -0.21(-1.56%) |
Jun 24, 2019 | 13.72 | 13.75 | 13.29 | 13.50 | 183,500 | -0.21(-1.53%) |
Jun 21, 2019 | 14.19 | 14.29 | 13.62 | 13.71 | 256,900 | -0.54(-3.79%) |
Jun 20, 2019 | 14.65 | 14.77 | 14.22 | 14.25 | 99,528 | -0.36(-2.46%) |
Jun 19, 2019 | 14.79 | 14.88 | 14.22 | 14.61 | 159,974 | -0.36(-2.40%) |
Jun 18, 2019 | 15.06 | 15.58 | 14.96 | 14.97 | 90,875 | -0.08(-0.53%) |
Jun 17, 2019 | 15.25 | 15.32 | 15.00 | 15.05 | 63,321 | -0.27(-1.76%) |
Jun 14, 2019 | 15.67 | 15.68 | 15.17 | 15.32 | 110,200 | -0.35(-2.23%) |
Jun 13, 2019 | 15.26 | 15.72 | 15.26 | 15.67 | 42,378 | +0.46(+3.02%) |
Jun 12, 2019 | 15.38 | 15.43 | 15.06 | 15.21 | 42,068 | -0.18(-1.17%) |
Jun 11, 2019 | 15.93 | 16.05 | 15.37 | 15.39 | 103,337 | -0.34(-2.16%) |
Jun 10, 2019 | 15.46 | 15.85 | 15.41 | 15.73 | 76,216 | +0.38(+2.48%) |
Jun 07, 2019 | 15.00 | 15.46 | 14.78 | 15.35 | 88,100 | +0.46(+3.09%) |
Jun 06, 2019 | 15.31 | 15.34 | 14.55 | 14.89 | 78,500 | -0.46(-3.00%) |
Jun 05, 2019 | 16.16 | 16.19 | 15.27 | 15.35 | 97,392 | -0.60(-3.76%) |
Jun 04, 2019 | 15.26 | 15.98 | 15.24 | 15.95 | 171,952 | +0.91(+6.05%) |
Jun 03, 2019 | 15.03 | 15.30 | 14.95 | 15.04 | 103,408 | +0.02(+0.13%) |
May 31, 2019 | 15.34 | 15.40 | 14.85 | 15.02 | 122,600 | -0.54(-3.47%) |
May 30, 2019 | 15.62 | 15.85 | 15.21 | 15.56 | 102,289 | -0.05(-0.32%) |
May 29, 2019 | 16.01 | 16.02 | 15.46 | 15.61 | 68,836 | -0.49(-3.04%) |
May 28, 2019 | 16.48 | 16.48 | 16.06 | 16.10 | 115,695 | -0.40(-2.42%) |
May 24, 2019 | 16.69 | 16.69 | 16.31 | 16.50 | 60,400 | -0.08(-0.48%) |
May 23, 2019 | 16.76 | 16.76 | 16.33 | 16.58 | 93,998 | -0.22(-1.31%) |
May 22, 2019 | 18.51 | 18.51 | 16.71 | 16.80 | 138,732 | -0.27(-1.58%) |
May 21, 2019 | 17.32 | 17.59 | 17.02 | 17.07 | 46,970 | -0.20(-1.16%) |
May 20, 2019 | 17.25 | 17.58 | 17.12 | 17.27 | 69,619 | -0.09(-0.52%) |
May 17, 2019 | 17.55 | 17.92 | 17.32 | 17.36 | 129,300 | -0.45(-2.53%) |
May 16, 2019 | 17.72 | 18.29 | 17.61 | 17.81 | 162,517 | +0.07(+0.39%) |
May 15, 2019 | 17.57 | 17.82 | 17.40 | 17.74 | 81,302 | +0.02(+0.11%) |
May 14, 2019 | 17.35 | 18.05 | 17.33 | 17.72 | 219,756 | +0.37(+2.13%) |
May 13, 2019 | 18.06 | 18.06 | 17.17 | 17.35 | 108,944 | -1.06(-5.76%) |
May 10, 2019 | 18.52 | 18.52 | 18.06 | 18.41 | 66,900 | -0.17(-0.91%) |
May 09, 2019 | 18.42 | 18.94 | 18.34 | 18.58 | 88,746 | +0.22(+1.20%) |
May 08, 2019 | 18.66 | 18.83 | 18.36 | 18.36 | 75,514 | -0.27(-1.45%) |
May 07, 2019 | 18.80 | 18.88 | 18.40 | 18.63 | 57,203 | -0.47(-2.46%) |
May 06, 2019 | 18.80 | 19.28 | 18.70 | 19.10 | 40,735 | -0.02(-0.10%) |
May 03, 2019 | 18.86 | 19.26 | 18.49 | 19.12 | 58,500 | +0.27(+1.43%) |
May 02, 2019 | 18.61 | 18.85 | 18.27 | 18.85 | 118,043 | +0.19(+1.02%) |
May 01, 2019 | 18.60 | 19.04 | 18.60 | 18.66 | 122,828 | -0.87(-4.45%) |
Apr 30, 2019 | 20.64 | 20.64 | 19.28 | 19.53 | 149,085 | -1.16(-5.61%) |
Apr 29, 2019 | 19.21 | 20.84 | 19.09 | 20.69 | 177,136 | +1.56(+8.15%) |
Apr 26, 2019 | 18.91 | 19.62 | 18.57 | 19.13 | 165,000 | -0.69(-3.48%) |
Apr 25, 2019 | 20.59 | 20.69 | 19.71 | 19.82 | 124,047 | -0.80(-3.88%) |
Apr 24, 2019 | 20.75 | 20.98 | 20.45 | 20.62 | 84,338 | -0.06(-0.29%) |
Apr 23, 2019 | 20.77 | 20.85 | 20.49 | 20.68 | 70,061 | +0.02(+0.10%) |
Apr 22, 2019 | 20.12 | 20.92 | 20.08 | 20.66 | 211,343 | +0.41(+2.02%) |
Apr 18, 2019 | 20.46 | 20.66 | 19.97 | 20.25 | 49,900 | -0.11(-0.54%) |
Apr 17, 2019 | 20.02 | 20.67 | 20.02 | 20.36 | 72,328 | +0.40(+2.00%) |
Apr 16, 2019 | 19.79 | 20.09 | 19.61 | 19.96 | 79,363 | +0.02(+0.10%) |
Apr 15, 2019 | 20.41 | 20.66 | 19.75 | 19.94 | 205,836 | -0.46(-2.25%) |
Apr 12, 2019 | 19.76 | 20.89 | 19.76 | 20.40 | 195,900 | +0.81(+4.13%) |
Apr 11, 2019 | 19.80 | 19.93 | 19.38 | 19.59 | 455,800 | -0.18(-0.91%) |
Apr 10, 2019 | 20.06 | 20.06 | 19.75 | 19.77 | 73,106 | -0.22(-1.10%) |
Apr 09, 2019 | 20.21 | 20.34 | 19.80 | 19.99 | 336,512 | -0.27(-1.33%) |
Apr 08, 2019 | 20.20 | 20.44 | 20.07 | 20.26 | 150,911 | -0.07(-0.34%) |
Apr 05, 2019 | 20.17 | 20.48 | 20.01 | 20.33 | 86,400 | +0.21(+1.04%) |
Apr 04, 2019 | 20.24 | 20.73 | 20.08 | 20.12 | 88,516 | -0.09(-0.45%) |
Apr 03, 2019 | 20.45 | 20.83 | 20.15 | 20.21 | 155,447 | -0.12(-0.59%) |
Apr 02, 2019 | 20.04 | 20.44 | 19.80 | 20.33 | 100,006 | +0.29(+1.45%) |
Apr 01, 2019 | 19.02 | 20.20 | 19.02 | 20.04 | 124,688 | +1.06(+5.58%) |
Mar 29, 2019 | 18.96 | 19.30 | 18.76 | 18.98 | 253,200 | -0.06(-0.32%) |
Mar 28, 2019 | 18.77 | 19.11 | 18.71 | 19.04 | 112,651 | +0.35(+1.87%) |
Mar 27, 2019 | 18.83 | 19.05 | 18.63 | 18.69 | 150,674 | -0.23(-1.22%) |
Mar 26, 2019 | 18.64 | 18.97 | 18.45 | 18.92 | 103,891 | +0.42(+2.27%) |
Mar 25, 2019 | 18.86 | 19.00 | 18.38 | 18.50 | 150,789 | -0.38(-2.01%) |
Mar 22, 2019 | 19.59 | 19.59 | 18.85 | 18.88 | 157,100 | -0.72(-3.67%) |
Mar 21, 2019 | 19.78 | 20.21 | 19.54 | 19.60 | 192,775 | -0.19(-0.96%) |
Mar 20, 2019 | 19.43 | 19.84 | 18.96 | 19.79 | 295,585 | +0.18(+0.92%) |
Mar 19, 2019 | 19.82 | 20.00 | 19.30 | 19.61 | 418,881 | -1.79(-8.36%) |
Mar 18, 2019 | 21.97 | 22.07 | 21.25 | 21.40 | 100,474 | -0.49(-2.24%) |
Mar 15, 2019 | 22.34 | 22.61 | 21.81 | 21.89 | 194,100 | -0.44(-1.97%) |
Mar 14, 2019 | 22.84 | 22.84 | 22.26 | 22.33 | 57,248 | -0.50(-2.19%) |
Mar 13, 2019 | 22.81 | 23.18 | 22.76 | 22.83 | 38,894 | +0.14(+0.62%) |
Mar 12, 2019 | 23.04 | 23.04 | 22.43 | 22.69 | 41,948 | -0.29(-1.26%) |
Mar 11, 2019 | 22.40 | 23.02 | 22.20 | 22.98 | 83,799 | +0.58(+2.59%) |
Mar 08, 2019 | 22.37 | 22.65 | 22.29 | 22.40 | 95,000 | -0.06(-0.27%) |
Mar 07, 2019 | 22.40 | 22.61 | 22.21 | 22.46 | 64,641 | -0.01(-0.04%) |
Mar 06, 2019 | 22.56 | 22.64 | 22.30 | 22.47 | 86,999 | -0.09(-0.40%) |
Mar 05, 2019 | 22.62 | 22.85 | 22.15 | 22.56 | 148,882 | -0.05(-0.22%) |
Mar 04, 2019 | 23.02 | 23.17 | 22.34 | 22.61 | 99,890 | -0.37(-1.61%) |
Mar 01, 2019 | 22.96 | 23.43 | 22.80 | 22.98 | 79,500 | +0.17(+0.75%) |
Feb 28, 2019 | 23.33 | 23.33 | 22.49 | 22.81 | 109,552 | -0.51(-2.19%) |
Feb 27, 2019 | 23.73 | 23.80 | 23.28 | 23.32 | 67,319 | -0.42(-1.77%) |
Feb 26, 2019 | 24.16 | 24.30 | 23.73 | 23.74 | 135,110 | -0.41(-1.70%) |
Feb 25, 2019 | 24.76 | 24.93 | 24.15 | 24.15 | 58,575 | -0.49(-1.99%) |
Feb 22, 2019 | 24.46 | 24.71 | 24.21 | 24.64 | 80,700 | +0.18(+0.74%) |
Feb 21, 2019 | 24.50 | 24.60 | 24.08 | 24.46 | 161,853 | +0.01(+0.04%) |
Feb 20, 2019 | 24.33 | 24.99 | 24.33 | 24.45 | 85,465 | +0.16(+0.66%) |
Feb 19, 2019 | 24.27 | 24.86 | 24.05 | 24.29 | 151,728 | +0.01(+0.04%) |
Feb 15, 2019 | 24.14 | 24.69 | 23.98 | 24.28 | 166,800 | +0.22(+0.91%) |
Feb 14, 2019 | 23.75 | 24.21 | 23.75 | 24.06 | 63,110 | +0.22(+0.92%) |
Feb 13, 2019 | 23.64 | 24.06 | 23.61 | 23.84 | 88,679 | +0.21(+0.89%) |
Feb 12, 2019 | 23.39 | 23.82 | 23.23 | 23.63 | 105,298 | +0.45(+1.94%) |
Feb 11, 2019 | 23.16 | 23.31 | 22.80 | 23.18 | 107,245 | +0.04(+0.17%) |
Feb 08, 2019 | 23.46 | 23.54 | 22.79 | 23.14 | 43,200 | -0.50(-2.12%) |
Feb 07, 2019 | 23.45 | 23.67 | 23.16 | 23.64 | 77,791 | +0.04(+0.17%) |
Feb 06, 2019 | 23.75 | 23.81 | 23.40 | 23.60 | 95,052 | -0.17(-0.72%) |
Feb 05, 2019 | 23.58 | 23.78 | 23.44 | 23.77 | 192,939 | +0.19(+0.81%) |
Feb 04, 2019 | 23.30 | 23.63 | 22.97 | 23.58 | 108,398 | +0.28(+1.20%) |
Feb 01, 2019 | 23.60 | 23.90 | 23.16 | 23.30 | 96,300 | -0.28(-1.19%) |
Jan 31, 2019 | 24.09 | 24.09 | 23.27 | 23.58 | 243,134 | -0.61(-2.52%) |
Jan 30, 2019 | 24.03 | 24.32 | 23.65 | 24.19 | 150,711 | +0.32(+1.34%) |
Jan 29, 2019 | 23.71 | 24.24 | 23.62 | 23.87 | 99,717 | +0.20(+0.84%) |
Jan 28, 2019 | 23.78 | 23.78 | 23.24 | 23.67 | 165,475 | -0.17(-0.71%) |
Jan 25, 2019 | 23.77 | 24.38 | 23.55 | 23.84 | 165,000 | +0.34(+1.45%) |
Jan 24, 2019 | 24.44 | 24.44 | 22.27 | 23.50 | 390,032 | +1.12(+5.00%) |
Jan 23, 2019 | 22.32 | 22.66 | 21.87 | 22.38 | 215,123 | +0.15(+0.67%) |
Jan 22, 2019 | 22.32 | 22.41 | 21.76 | 22.23 | 237,161 | -0.09(-0.40%) |
Jan 18, 2019 | 22.10 | 22.57 | 21.75 | 22.32 | 99,700 | +0.43(+1.96%) |
Jan 17, 2019 | 21.46 | 21.96 | 20.98 | 21.89 | 222,550 | +0.44(+2.05%) |
Jan 16, 2019 | 20.96 | 21.54 | 20.96 | 21.45 | 104,518 | +0.50(+2.39%) |
Jan 15, 2019 | 21.24 | 21.47 | 20.54 | 20.95 | 114,899 | -0.22(-1.04%) |
Jan 14, 2019 | 20.81 | 21.37 | 20.51 | 21.17 | 120,968 | +0.11(+0.52%) |
Jan 11, 2019 | 20.64 | 21.40 | 20.49 | 21.06 | 184,100 | +0.35(+1.69%) |
Jan 10, 2019 | 20.78 | 20.99 | 20.49 | 20.71 | 80,280 | -0.22(-1.05%) |
Jan 09, 2019 | 20.46 | 20.96 | 19.97 | 20.93 | 154,953 | +0.53(+2.60%) |
Jan 08, 2019 | 20.30 | 20.59 | 20.07 | 20.40 | 72,410 | +0.39(+1.95%) |
Jan 07, 2019 | 19.75 | 20.28 | 19.58 | 20.01 | 107,277 | +0.19(+0.96%) |
Jan 04, 2019 | 19.59 | 20.10 | 19.52 | 19.82 | 61,700 | +0.42(+2.16%) |
Jan 03, 2019 | 19.55 | 19.82 | 19.05 | 19.40 | 142,582 | -0.30(-1.52%) |
Jan 02, 2019 | 18.84 | 20.21 | 18.84 | 19.70 | 121,293 | +0.50(+2.60%) |
Dec 31, 2018 | 18.92 | 19.20 | 18.73 | 19.20 | 73,500 | +0.29(+1.53%) |
Dec 28, 2018 | 19.34 | 19.88 | 18.59 | 18.91 | 146,500 | -0.47(-2.43%) |
Dec 27, 2018 | 18.93 | 19.41 | 18.62 | 19.38 | 78,447 | +0.16(+0.83%) |
Dec 26, 2018 | 18.73 | 19.25 | 18.39 | 19.22 | 74,848 | +0.58(+3.11%) |
Dec 24, 2018 | 18.54 | 18.95 | 18.13 | 18.64 | 69,400 | +0.00(+0.00%) |
Dec 21, 2018 | 19.13 | 19.13 | 18.22 | 18.64 | 151,100 | -0.44(-2.31%) |
Dec 20, 2018 | 18.65 | 19.57 | 18.20 | 19.08 | 116,165 | +0.24(+1.27%) |
Dec 19, 2018 | 19.53 | 19.74 | 18.75 | 18.84 | 100,183 | -0.81(-4.12%) |
Dec 18, 2018 | 18.87 | 19.82 | 18.27 | 19.65 | 277,990 | +0.96(+5.14%) |
Dec 17, 2018 | 18.69 | 19.09 | 18.23 | 18.69 | 159,745 | -0.08(-0.43%) |
Dec 14, 2018 | 18.97 | 19.27 | 18.61 | 18.77 | 90,400 | -0.40(-2.09%) |
Dec 13, 2018 | 20.26 | 20.57 | 19.09 | 19.17 | 90,457 | -1.08(-5.33%) |
Dec 12, 2018 | 20.88 | 21.20 | 20.22 | 20.25 | 92,246 | -0.44(-2.13%) |
Dec 11, 2018 | 20.75 | 20.97 | 20.27 | 20.69 | 112,295 | +0.23(+1.12%) |
Dec 10, 2018 | 20.72 | 21.00 | 20.07 | 20.46 | 84,709 | -0.34(-1.63%) |
Dec 07, 2018 | 20.37 | 21.30 | 20.37 | 20.80 | 137,100 | +0.55(+2.72%) |
Dec 06, 2018 | 20.00 | 20.56 | 19.92 | 20.25 | 261,707 | -0.17(-0.83%) |
Dec 04, 2018 | 22.54 | 22.54 | 20.22 | 20.42 | 236,200 | -2.17(-9.61%) |
Dec 03, 2018 | 23.03 | 23.41 | 22.34 | 22.59 | 140,797 | -0.19(-0.83%) |
Nov 30, 2018 | 22.43 | 22.86 | 22.43 | 22.78 | 77,500 | +0.37(+1.65%) |
Nov 29, 2018 | 22.34 | 22.62 | 21.94 | 22.41 | 139,344 | +0.03(+0.13%) |
Nov 28, 2018 | 21.78 | 22.71 | 21.39 | 22.38 | 270,065 | +0.61(+2.80%) |
Nov 27, 2018 | 22.31 | 22.68 | 21.61 | 21.77 | 107,752 | -0.71(-3.16%) |
Nov 26, 2018 | 23.14 | 23.27 | 22.29 | 22.48 | 230,784 | -0.44(-1.92%) |
Nov 23, 2018 | 23.02 | 23.04 | 22.56 | 22.92 | 40,000 | -0.18(-0.78%) |
Nov 21, 2018 | 23.10 | 23.10 | 23.10 | 0 | -0.17(-0.73%) | |
Nov 20, 2018 | 23.91 | 24.23 | 23.25 | 23.27 | 93,092 | -0.82(-3.40%) |
Nov 19, 2018 | 24.11 | 24.31 | 23.74 | 24.09 | 86,771 | -0.15(-0.62%) |
Nov 16, 2018 | 24.11 | 24.47 | 23.84 | 24.24 | 93,300 | -0.06(-0.25%) |
Nov 15, 2018 | 23.67 | 24.59 | 23.67 | 24.30 | 119,769 | +0.78(+3.32%) |
Nov 14, 2018 | 23.87 | 24.07 | 23.41 | 23.52 | 64,875 | -0.14(-0.59%) |
Nov 13, 2018 | 23.80 | 24.10 | 23.54 | 23.66 | 69,184 | -0.02(-0.08%) |
Nov 12, 2018 | 23.96 | 24.07 | 23.55 | 23.68 | 109,496 | -0.22(-0.92%) |
Nov 09, 2018 | 25.01 | 25.02 | 23.76 | 23.90 | 90,400 | -1.29(-5.12%) |
Nov 08, 2018 | 25.30 | 25.46 | 24.89 | 25.19 | 89,291 | -0.16(-0.63%) |
Nov 07, 2018 | 25.78 | 25.84 | 24.71 | 25.35 | 154,190 | -0.32(-1.25%) |
Nov 06, 2018 | 25.17 | 25.77 | 25.03 | 25.67 | 71,900 | +0.43(+1.70%) |
Nov 05, 2018 | 25.40 | 25.70 | 25.12 | 25.24 | 82,279 | -0.12(-0.47%) |
Nov 02, 2018 | 25.32 | 25.72 | 24.92 | 25.36 | 106,600 | +0.16(+0.63%) |
Nov 01, 2018 | 25.23 | 25.66 | 25.06 | 25.20 | 69,992 | +0.17(+0.68%) |
Oct 31, 2018 | 25.64 | 25.72 | 24.63 | 25.03 | 168,100 | -0.38(-1.50%) |
Oct 30, 2018 | 24.88 | 25.90 | 24.59 | 25.41 | 97,564 | +0.37(+1.48%) |
Oct 29, 2018 | 24.80 | 25.61 | 24.43 | 25.04 | 114,315 | +0.60(+2.45%) |
Oct 26, 2018 | 24.62 | 25.16 | 24.01 | 24.44 | 113,200 | -0.65(-2.59%) |
Oct 25, 2018 | 25.20 | 25.87 | 24.62 | 25.09 | 124,356 | -0.17(-0.67%) |
Oct 24, 2018 | 24.50 | 26.67 | 24.21 | 25.26 | 325,100 | +1.07(+4.42%) |
Oct 23, 2018 | 24.15 | 24.77 | 23.51 | 24.19 | 182,036 | -0.45(-1.83%) |
Oct 22, 2018 | 24.77 | 24.96 | 23.89 | 24.64 | 168,741 | -0.37(-1.48%) |
Oct 19, 2018 | 25.15 | 25.23 | 24.56 | 25.01 | 70,800 | -0.13(-0.52%) |
Oct 18, 2018 | 25.94 | 25.94 | 24.92 | 25.14 | 86,650 | -0.82(-3.16%) |
Oct 17, 2018 | 26.13 | 26.13 | 25.14 | 25.96 | 117,604 | -0.06(-0.23%) |
Oct 16, 2018 | 25.39 | 26.09 | 24.45 | 26.02 | 73,623 | +0.82(+3.25%) |
Oct 15, 2018 | 25.15 | 25.44 | 24.95 | 25.20 | 129,681 | +0.04(+0.16%) |
Oct 12, 2018 | 25.84 | 26.01 | 24.90 | 25.16 | 145,100 | -0.29(-1.14%) |
Oct 11, 2018 | 25.65 | 26.38 | 25.37 | 25.45 | 193,079 | -0.26(-1.01%) |
Oct 10, 2018 | 27.17 | 27.17 | 25.66 | 25.71 | 160,252 | -1.52(-5.58%) |
Oct 09, 2018 | 27.35 | 27.91 | 27.10 | 27.23 | 95,568 | -0.22(-0.80%) |
Oct 08, 2018 | 27.45 | 27.78 | 27.05 | 27.45 | 88,262 | -0.08(-0.29%) |
Oct 05, 2018 | 28.45 | 28.47 | 26.72 | 27.53 | 189,700 | -1.45(-5.00%) |
Oct 04, 2018 | 29.83 | 29.98 | 28.79 | 28.98 | 55,366 | -0.87(-2.91%) |
Oct 03, 2018 | 29.32 | 30.18 | 29.06 | 29.85 | 102,398 | +0.68(+2.33%) |
Oct 02, 2018 | 29.35 | 29.52 | 29.14 | 29.17 | 143,252 | -0.20(-0.68%) |