Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.00 | 12.27 | 11.76 | 12.13 | 1,089,255 | +0.10(+0.83%) |
Sep 27, 2019 | 12.13 | 12.43 | 11.87 | 12.03 | 749,100 | -0.17(-1.39%) |
Sep 26, 2019 | 12.64 | 12.64 | 12.19 | 12.20 | 504,174 | -0.54(-4.24%) |
Sep 25, 2019 | 12.26 | 12.79 | 12.20 | 12.74 | 621,785 | +0.38(+3.07%) |
Sep 24, 2019 | 12.83 | 12.87 | 12.24 | 12.36 | 700,750 | -0.60(-4.63%) |
Sep 23, 2019 | 12.65 | 13.08 | 12.49 | 12.96 | 520,117 | +0.03(+0.23%) |
Sep 20, 2019 | 13.26 | 13.46 | 12.85 | 12.93 | 1,701,500 | -0.27(-2.05%) |
Sep 19, 2019 | 13.39 | 13.51 | 13.18 | 13.20 | 1,270,758 | -0.10(-0.75%) |
Sep 18, 2019 | 13.57 | 13.80 | 13.29 | 13.30 | 950,382 | -0.36(-2.64%) |
Sep 17, 2019 | 13.71 | 13.74 | 13.30 | 13.66 | 733,570 | -0.15(-1.09%) |
Sep 16, 2019 | 13.31 | 13.82 | 13.31 | 13.81 | 1,075,784 | +0.58(+4.38%) |
Sep 13, 2019 | 13.46 | 13.68 | 13.23 | 13.23 | 855,100 | -0.02(-0.15%) |
Sep 12, 2019 | 13.18 | 13.65 | 12.77 | 13.25 | 910,073 | -0.48(-3.50%) |
Sep 11, 2019 | 13.17 | 13.74 | 12.89 | 13.73 | 2,267,441 | +0.62(+4.73%) |
Sep 10, 2019 | 13.00 | 13.42 | 12.85 | 13.11 | 780,400 | +0.15(+1.16%) |
Sep 09, 2019 | 12.16 | 13.00 | 12.16 | 12.96 | 1,575,194 | +0.88(+7.28%) |
Sep 06, 2019 | 11.94 | 12.14 | 11.19 | 12.08 | 2,817,300 | -0.66(-5.18%) |
Sep 05, 2019 | 12.45 | 12.84 | 12.31 | 12.74 | 699,250 | +0.47(+3.83%) |
Sep 04, 2019 | 12.42 | 12.57 | 12.17 | 12.27 | 773,499 | +0.06(+0.49%) |
Sep 03, 2019 | 12.32 | 12.37 | 11.99 | 12.21 | 960,223 | -0.36(-2.86%) |
Aug 30, 2019 | 12.67 | 12.77 | 12.48 | 12.57 | 1,222,100 | +0.00(+0.00%) |
Aug 29, 2019 | 12.30 | 12.66 | 12.30 | 12.57 | 654,461 | +0.36(+2.95%) |
Aug 28, 2019 | 12.03 | 12.36 | 11.85 | 12.21 | 515,118 | +0.19(+1.58%) |
Aug 27, 2019 | 12.24 | 12.24 | 11.91 | 12.02 | 853,370 | -0.15(-1.23%) |
Aug 26, 2019 | 12.51 | 12.51 | 12.07 | 12.17 | 442,978 | -0.12(-0.98%) |
Aug 23, 2019 | 12.57 | 12.70 | 12.21 | 12.29 | 673,100 | -0.48(-3.76%) |
Aug 22, 2019 | 12.96 | 13.22 | 12.76 | 12.77 | 503,828 | -0.12(-0.93%) |
Aug 21, 2019 | 12.88 | 12.96 | 12.65 | 12.89 | 877,202 | +0.23(+1.82%) |
Aug 20, 2019 | 12.89 | 12.92 | 12.55 | 12.66 | 1,028,301 | -0.32(-2.47%) |
Aug 19, 2019 | 13.42 | 13.42 | 12.96 | 12.98 | 698,928 | -0.22(-1.67%) |
Aug 16, 2019 | 13.30 | 13.45 | 13.17 | 13.20 | 495,900 | -0.01(-0.08%) |
Aug 15, 2019 | 13.21 | 13.29 | 13.05 | 13.21 | 700,063 | -0.02(-0.15%) |
Aug 14, 2019 | 13.55 | 13.55 | 13.10 | 13.23 | 814,932 | -0.65(-4.68%) |
Aug 13, 2019 | 13.84 | 14.43 | 13.71 | 13.88 | 721,637 | -0.04(-0.29%) |
Aug 12, 2019 | 13.70 | 13.93 | 13.47 | 13.92 | 1,027,364 | +0.26(+1.90%) |
Aug 09, 2019 | 14.09 | 14.09 | 13.38 | 13.66 | 951,000 | -0.51(-3.60%) |
Aug 08, 2019 | 13.85 | 14.19 | 13.73 | 14.17 | 922,954 | +0.41(+2.98%) |
Aug 07, 2019 | 13.48 | 13.83 | 13.09 | 13.76 | 934,522 | -0.15(-1.08%) |
Aug 06, 2019 | 14.04 | 14.28 | 13.70 | 13.91 | 977,277 | -0.06(-0.43%) |
Aug 05, 2019 | 14.48 | 14.53 | 13.66 | 13.97 | 2,221,283 | -1.14(-7.54%) |
Aug 02, 2019 | 14.46 | 15.36 | 14.26 | 15.11 | 1,972,400 | +0.48(+3.28%) |
Aug 01, 2019 | 15.46 | 15.60 | 14.47 | 14.63 | 1,154,022 | -1.01(-6.46%) |
Jul 31, 2019 | 15.90 | 16.23 | 15.62 | 15.64 | 643,207 | -0.26(-1.64%) |
Jul 30, 2019 | 15.33 | 15.99 | 15.18 | 15.90 | 671,921 | +0.42(+2.71%) |
Jul 29, 2019 | 15.85 | 15.85 | 15.30 | 15.48 | 631,519 | -0.37(-2.33%) |
Jul 26, 2019 | 15.86 | 15.88 | 15.57 | 15.85 | 596,100 | -0.02(-0.13%) |
Jul 25, 2019 | 16.28 | 16.28 | 15.66 | 15.87 | 874,535 | -0.35(-2.16%) |
Jul 24, 2019 | 15.93 | 16.29 | 15.75 | 16.22 | 710,073 | +0.16(+1.00%) |
Jul 23, 2019 | 15.22 | 16.08 | 15.22 | 16.06 | 729,101 | +0.94(+6.22%) |
Jul 22, 2019 | 15.28 | 15.33 | 14.94 | 15.12 | 1,341,853 | -0.09(-0.59%) |
Jul 19, 2019 | 15.11 | 15.32 | 14.96 | 15.21 | 921,800 | +0.11(+0.73%) |
Jul 18, 2019 | 15.46 | 15.46 | 14.79 | 15.10 | 994,890 | -0.42(-2.71%) |
Jul 17, 2019 | 16.14 | 16.14 | 15.52 | 15.52 | 753,661 | -0.69(-4.26%) |
Jul 16, 2019 | 16.20 | 16.39 | 15.98 | 16.21 | 515,001 | -0.08(-0.49%) |
Jul 15, 2019 | 16.89 | 16.89 | 16.28 | 16.29 | 719,080 | -0.56(-3.32%) |
Jul 12, 2019 | 16.50 | 17.06 | 16.50 | 16.85 | 896,300 | +0.41(+2.49%) |
Jul 11, 2019 | 16.79 | 16.79 | 16.28 | 16.44 | 817,035 | -0.24(-1.44%) |
Jul 10, 2019 | 16.45 | 16.77 | 16.35 | 16.68 | 835,889 | +0.27(+1.65%) |
Jul 09, 2019 | 16.51 | 16.51 | 15.94 | 16.41 | 662,063 | -0.28(-1.68%) |
Jul 08, 2019 | 16.79 | 16.89 | 16.07 | 16.69 | 721,999 | -0.12(-0.71%) |
Jul 05, 2019 | 16.53 | 16.86 | 16.40 | 16.81 | 269,500 | +0.13(+0.78%) |
Jul 03, 2019 | 16.97 | 16.97 | 16.50 | 16.68 | 316,000 | -0.25(-1.48%) |
Jul 02, 2019 | 16.90 | 16.98 | 16.74 | 16.93 | 431,471 | -0.01(-0.06%) |
Jul 01, 2019 | 17.44 | 17.67 | 16.84 | 16.94 | 996,942 | -0.18(-1.05%) |
Jun 28, 2019 | 16.99 | 17.27 | 16.96 | 17.12 | 2,019,900 | +0.14(+0.82%) |
Jun 27, 2019 | 16.81 | 16.99 | 16.64 | 16.98 | 402,071 | +0.30(+1.80%) |
Jun 26, 2019 | 16.12 | 16.73 | 16.12 | 16.68 | 605,570 | +0.68(+4.25%) |
Jun 25, 2019 | 16.06 | 16.21 | 15.95 | 16.00 | 1,151,609 | -0.01(-0.06%) |
Jun 24, 2019 | 16.00 | 16.17 | 15.95 | 16.01 | 778,475 | +0.07(+0.44%) |
Jun 21, 2019 | 16.08 | 16.16 | 15.79 | 15.94 | 1,023,300 | -0.24(-1.48%) |
Jun 20, 2019 | 16.03 | 16.42 | 16.03 | 16.18 | 588,815 | +0.50(+3.19%) |
Jun 19, 2019 | 15.85 | 16.03 | 15.65 | 15.68 | 857,714 | -0.23(-1.45%) |
Jun 18, 2019 | 15.80 | 16.18 | 15.80 | 15.91 | 436,607 | +0.27(+1.73%) |
Jun 17, 2019 | 15.36 | 15.70 | 15.19 | 15.64 | 348,450 | +0.23(+1.49%) |
Jun 14, 2019 | 15.85 | 15.85 | 15.38 | 15.41 | 431,700 | -0.63(-3.93%) |
Jun 13, 2019 | 15.83 | 16.09 | 15.72 | 16.04 | 280,926 | +0.39(+2.49%) |
Jun 12, 2019 | 15.87 | 15.91 | 15.59 | 15.65 | 308,237 | -0.37(-2.31%) |
Jun 11, 2019 | 16.08 | 16.34 | 15.99 | 16.02 | 1,198,332 | +0.12(+0.75%) |
Jun 10, 2019 | 15.66 | 16.16 | 15.55 | 15.90 | 631,376 | +0.30(+1.92%) |
Jun 07, 2019 | 15.33 | 15.71 | 15.19 | 15.60 | 1,146,300 | +0.34(+2.23%) |
Jun 06, 2019 | 15.29 | 15.47 | 14.93 | 15.26 | 571,119 | -0.03(-0.20%) |
Jun 05, 2019 | 15.62 | 15.71 | 15.08 | 15.29 | 350,656 | -0.29(-1.86%) |
Jun 04, 2019 | 15.22 | 15.59 | 15.20 | 15.58 | 1,128,043 | +0.58(+3.87%) |
Jun 03, 2019 | 14.81 | 15.27 | 14.78 | 15.00 | 1,052,308 | +0.20(+1.35%) |
May 31, 2019 | 14.91 | 15.12 | 14.75 | 14.80 | 359,200 | -0.45(-2.95%) |
May 30, 2019 | 15.41 | 15.65 | 15.24 | 15.25 | 343,408 | -0.06(-0.39%) |
May 29, 2019 | 15.34 | 15.55 | 15.20 | 15.31 | 655,518 | -0.24(-1.54%) |
May 28, 2019 | 15.59 | 15.74 | 15.48 | 15.55 | 618,835 | +0.03(+0.19%) |
May 24, 2019 | 15.55 | 15.67 | 15.22 | 15.52 | 876,600 | +0.15(+0.98%) |
May 23, 2019 | 15.81 | 15.81 | 15.07 | 15.37 | 576,936 | -0.75(-4.65%) |
May 22, 2019 | 16.54 | 16.64 | 16.11 | 16.12 | 812,222 | -0.50(-3.01%) |
May 21, 2019 | 16.27 | 16.74 | 16.25 | 16.62 | 1,314,102 | +0.47(+2.91%) |
May 20, 2019 | 16.18 | 16.36 | 15.99 | 16.15 | 943,935 | -0.18(-1.10%) |
May 17, 2019 | 16.65 | 16.78 | 16.22 | 16.33 | 446,200 | -0.47(-2.80%) |
May 16, 2019 | 16.60 | 17.04 | 16.55 | 16.80 | 520,817 | +0.29(+1.76%) |
May 15, 2019 | 16.31 | 16.57 | 16.12 | 16.51 | 1,892,008 | -0.04(-0.24%) |
May 14, 2019 | 16.20 | 16.62 | 16.08 | 16.55 | 447,933 | +0.46(+2.86%) |
May 13, 2019 | 16.14 | 16.29 | 15.91 | 16.09 | 1,757,201 | -0.44(-2.66%) |
May 10, 2019 | 16.57 | 16.62 | 16.24 | 16.53 | 314,600 | -0.16(-0.96%) |
May 09, 2019 | 16.55 | 16.81 | 16.29 | 16.69 | 1,853,518 | -0.13(-0.77%) |
May 08, 2019 | 16.97 | 17.12 | 16.79 | 16.82 | 328,120 | -0.18(-1.06%) |
May 07, 2019 | 17.45 | 17.54 | 16.65 | 17.00 | 1,375,176 | -0.69(-3.90%) |
May 06, 2019 | 17.51 | 17.69 | 17.14 | 17.69 | 776,905 | -0.26(-1.45%) |
May 03, 2019 | 17.17 | 17.96 | 16.79 | 17.95 | 1,854,900 | +1.60(+9.79%) |
May 02, 2019 | 16.51 | 16.66 | 16.09 | 16.35 | 1,078,795 | -0.31(-1.86%) |
May 01, 2019 | 17.38 | 17.50 | 16.66 | 16.66 | 1,160,117 | -0.67(-3.87%) |
Apr 30, 2019 | 18.10 | 18.10 | 17.29 | 17.33 | 1,793,337 | -0.72(-3.99%) |
Apr 29, 2019 | 18.07 | 18.17 | 18.00 | 18.05 | 259,161 | -0.05(-0.28%) |
Apr 26, 2019 | 18.03 | 18.15 | 17.75 | 18.10 | 1,071,100 | +0.08(+0.44%) |
Apr 25, 2019 | 18.29 | 18.42 | 17.92 | 18.02 | 915,005 | -0.42(-2.28%) |
Apr 24, 2019 | 18.76 | 18.76 | 18.44 | 18.44 | 984,114 | -0.29(-1.55%) |
Apr 23, 2019 | 18.65 | 18.91 | 18.54 | 18.73 | 691,349 | +0.08(+0.43%) |
Apr 22, 2019 | 18.41 | 18.66 | 18.35 | 18.65 | 416,328 | +0.36(+1.97%) |
Apr 18, 2019 | 18.18 | 18.39 | 18.05 | 18.29 | 737,200 | +0.11(+0.61%) |
Apr 17, 2019 | 18.42 | 18.51 | 18.13 | 18.18 | 1,404,582 | -0.16(-0.87%) |
Apr 16, 2019 | 18.29 | 18.35 | 17.86 | 18.34 | 681,665 | -0.24(-1.29%) |
Apr 15, 2019 | 18.77 | 18.82 | 18.48 | 18.58 | 952,808 | -0.13(-0.69%) |
Apr 12, 2019 | 18.90 | 18.91 | 18.57 | 18.71 | 382,300 | +0.14(+0.75%) |
Apr 11, 2019 | 18.48 | 18.77 | 18.33 | 18.57 | 1,298,839 | +0.16(+0.87%) |
Apr 10, 2019 | 18.05 | 18.57 | 18.05 | 18.41 | 548,787 | +0.38(+2.11%) |
Apr 09, 2019 | 18.23 | 18.28 | 17.96 | 18.03 | 1,424,889 | -0.28(-1.53%) |
Apr 08, 2019 | 18.21 | 18.35 | 17.98 | 18.31 | 735,309 | +0.02(+0.11%) |
Apr 05, 2019 | 18.15 | 18.42 | 17.98 | 18.29 | 2,252,400 | +0.22(+1.22%) |
Apr 04, 2019 | 17.93 | 18.19 | 17.85 | 18.07 | 940,818 | +0.19(+1.06%) |
Apr 03, 2019 | 18.32 | 18.46 | 17.85 | 17.88 | 1,179,114 | -0.28(-1.54%) |
Apr 02, 2019 | 18.23 | 18.31 | 17.98 | 18.16 | 858,762 | -0.02(-0.11%) |
Apr 01, 2019 | 17.69 | 18.44 | 17.67 | 18.18 | 1,139,255 | +0.70(+4.00%) |
Mar 29, 2019 | 17.90 | 18.04 | 17.33 | 17.48 | 683,900 | -0.21(-1.19%) |
Mar 28, 2019 | 17.33 | 17.72 | 17.33 | 17.69 | 438,848 | +0.34(+1.96%) |
Mar 27, 2019 | 17.17 | 17.41 | 16.93 | 17.35 | 1,017,409 | +0.10(+0.58%) |
Mar 26, 2019 | 17.35 | 17.61 | 17.14 | 17.25 | 420,374 | +0.30(+1.77%) |
Mar 25, 2019 | 16.87 | 17.03 | 16.60 | 16.95 | 581,289 | +0.10(+0.59%) |
Mar 22, 2019 | 17.39 | 17.39 | 16.68 | 16.85 | 855,100 | -0.80(-4.53%) |
Mar 21, 2019 | 17.59 | 17.99 | 17.48 | 17.65 | 580,119 | -0.03(-0.17%) |
Mar 20, 2019 | 17.39 | 17.94 | 17.34 | 17.68 | 466,556 | +0.24(+1.38%) |
Mar 19, 2019 | 17.63 | 17.76 | 17.39 | 17.44 | 658,344 | -0.02(-0.11%) |
Mar 18, 2019 | 17.16 | 17.52 | 17.08 | 17.46 | 628,495 | +0.44(+2.59%) |
Mar 15, 2019 | 17.03 | 17.30 | 16.90 | 17.02 | 1,198,100 | -0.07(-0.41%) |
Mar 14, 2019 | 17.39 | 17.42 | 17.08 | 17.09 | 575,653 | -0.27(-1.56%) |
Mar 13, 2019 | 17.14 | 17.49 | 16.96 | 17.36 | 743,070 | +0.39(+2.30%) |
Mar 12, 2019 | 16.82 | 17.04 | 16.73 | 16.97 | 691,460 | +0.20(+1.19%) |
Mar 11, 2019 | 16.50 | 16.86 | 16.35 | 16.77 | 662,551 | +0.37(+2.26%) |
Mar 08, 2019 | 16.20 | 16.41 | 16.03 | 16.40 | 774,800 | -0.06(-0.36%) |
Mar 07, 2019 | 16.72 | 16.72 | 16.33 | 16.46 | 725,340 | -0.23(-1.38%) |
Mar 06, 2019 | 17.00 | 17.06 | 16.65 | 16.69 | 816,063 | -0.35(-2.05%) |
Mar 05, 2019 | 17.32 | 17.35 | 17.02 | 17.04 | 566,134 | -0.22(-1.27%) |
Mar 04, 2019 | 17.29 | 17.44 | 17.00 | 17.26 | 1,229,322 | +0.05(+0.29%) |
Mar 01, 2019 | 17.03 | 17.24 | 16.80 | 17.21 | 809,200 | +0.35(+2.08%) |
Feb 28, 2019 | 17.13 | 17.14 | 16.60 | 16.86 | 814,079 | -0.25(-1.46%) |
Feb 27, 2019 | 17.28 | 17.39 | 17.08 | 17.11 | 649,043 | -0.15(-0.87%) |
Feb 26, 2019 | 17.85 | 17.94 | 17.23 | 17.26 | 577,277 | -0.60(-3.36%) |
Feb 25, 2019 | 18.00 | 18.25 | 17.70 | 17.86 | 678,285 | -0.18(-1.00%) |
Feb 22, 2019 | 18.59 | 18.61 | 17.97 | 18.04 | 798,000 | -0.39(-2.12%) |
Feb 21, 2019 | 18.55 | 18.75 | 18.29 | 18.43 | 1,085,363 | -0.41(-2.18%) |
Feb 20, 2019 | 18.22 | 18.93 | 18.12 | 18.84 | 1,807,249 | +0.51(+2.78%) |
Feb 19, 2019 | 17.81 | 18.52 | 17.67 | 18.33 | 6,735,105 | +0.46(+2.57%) |
Feb 15, 2019 | 16.62 | 18.10 | 16.48 | 17.87 | 2,696,600 | +1.59(+9.77%) |
Feb 14, 2019 | 16.26 | 16.45 | 16.23 | 16.28 | 901,307 | -0.08(-0.49%) |
Feb 13, 2019 | 16.13 | 16.42 | 16.04 | 16.36 | 833,739 | +0.32(+2.00%) |
Feb 12, 2019 | 15.99 | 16.35 | 15.99 | 16.04 | 898,615 | +0.24(+1.52%) |
Feb 11, 2019 | 15.43 | 15.82 | 15.26 | 15.80 | 666,108 | +0.34(+2.20%) |
Feb 08, 2019 | 15.24 | 15.47 | 15.22 | 15.46 | 614,500 | +0.10(+0.65%) |
Feb 07, 2019 | 15.72 | 15.74 | 15.06 | 15.36 | 765,806 | -0.51(-3.21%) |
Feb 06, 2019 | 15.74 | 16.06 | 15.61 | 15.87 | 644,064 | +0.07(+0.44%) |
Feb 05, 2019 | 15.87 | 16.05 | 15.64 | 15.80 | 531,183 | -0.09(-0.57%) |
Feb 04, 2019 | 15.55 | 15.96 | 15.55 | 15.89 | 397,634 | +0.23(+1.47%) |
Feb 01, 2019 | 15.66 | 15.87 | 15.59 | 15.66 | 627,200 | +0.04(+0.26%) |
Jan 31, 2019 | 15.71 | 15.93 | 15.49 | 15.62 | 436,152 | -0.10(-0.64%) |
Jan 30, 2019 | 15.54 | 15.79 | 15.27 | 15.72 | 593,349 | +0.33(+2.14%) |
Jan 29, 2019 | 15.38 | 15.56 | 15.38 | 15.39 | 366,480 | +0.13(+0.85%) |
Jan 28, 2019 | 15.15 | 15.36 | 14.99 | 15.26 | 520,208 | -0.21(-1.36%) |
Jan 25, 2019 | 15.36 | 15.71 | 15.36 | 15.47 | 467,000 | +0.24(+1.58%) |
Jan 24, 2019 | 15.08 | 15.31 | 15.00 | 15.23 | 485,378 | +0.12(+0.79%) |
Jan 23, 2019 | 15.65 | 15.69 | 14.98 | 15.11 | 908,989 | -0.44(-2.83%) |
Jan 22, 2019 | 15.92 | 15.96 | 15.43 | 15.55 | 958,695 | -0.56(-3.48%) |
Jan 18, 2019 | 15.89 | 16.40 | 15.79 | 16.11 | 1,133,200 | +0.33(+2.09%) |
Jan 17, 2019 | 15.24 | 15.94 | 15.24 | 15.78 | 884,991 | +0.38(+2.47%) |
Jan 16, 2019 | 15.39 | 15.53 | 15.21 | 15.40 | 764,615 | -0.05(-0.32%) |
Jan 15, 2019 | 15.61 | 15.64 | 15.14 | 15.45 | 973,694 | -0.04(-0.26%) |
Jan 14, 2019 | 15.49 | 15.73 | 15.22 | 15.49 | 1,006,280 | -0.30(-1.90%) |
Jan 11, 2019 | 15.34 | 15.91 | 15.12 | 15.79 | 1,065,700 | +0.30(+1.94%) |
Jan 10, 2019 | 14.95 | 15.52 | 14.79 | 15.49 | 1,890,253 | +0.39(+2.58%) |
Jan 09, 2019 | 14.59 | 15.28 | 14.35 | 15.10 | 1,055,308 | +0.68(+4.72%) |
Jan 08, 2019 | 14.15 | 14.62 | 14.05 | 14.42 | 1,088,593 | +0.44(+3.15%) |
Jan 07, 2019 | 13.21 | 14.05 | 13.19 | 13.98 | 1,571,019 | +0.77(+5.83%) |
Jan 04, 2019 | 12.93 | 13.48 | 12.79 | 13.21 | 1,456,300 | +0.52(+4.10%) |
Jan 03, 2019 | 12.71 | 13.03 | 12.33 | 12.69 | 1,026,761 | -0.09(-0.70%) |
Jan 02, 2019 | 11.98 | 13.06 | 11.94 | 12.78 | 1,698,595 | +0.55(+4.50%) |
Dec 31, 2018 | 12.31 | 12.39 | 11.79 | 12.23 | 683,200 | -0.01(-0.08%) |
Dec 28, 2018 | 12.31 | 12.61 | 12.12 | 12.24 | 1,076,600 | +0.02(+0.16%) |
Dec 27, 2018 | 12.22 | 12.45 | 11.73 | 12.22 | 1,016,443 | -0.29(-2.32%) |
Dec 26, 2018 | 11.95 | 12.51 | 11.62 | 12.51 | 1,433,798 | +0.69(+5.84%) |
Dec 24, 2018 | 12.42 | 12.49 | 11.80 | 11.82 | 290,700 | -0.73(-5.82%) |
Dec 21, 2018 | 12.70 | 12.86 | 12.38 | 12.55 | 1,422,600 | -0.20(-1.57%) |
Dec 20, 2018 | 13.19 | 13.42 | 12.60 | 12.75 | 816,703 | -0.63(-4.71%) |
Dec 19, 2018 | 13.53 | 13.90 | 13.27 | 13.38 | 1,826,949 | -0.22(-1.62%) |
Dec 18, 2018 | 14.12 | 14.33 | 13.44 | 13.60 | 993,433 | -0.50(-3.55%) |
Dec 17, 2018 | 14.00 | 14.40 | 13.89 | 14.10 | 734,935 | +0.04(+0.28%) |
Dec 14, 2018 | 14.21 | 14.50 | 13.93 | 14.06 | 1,223,700 | -0.35(-2.43%) |
Dec 13, 2018 | 14.83 | 14.83 | 14.19 | 14.41 | 1,228,628 | -0.39(-2.64%) |
Dec 12, 2018 | 14.75 | 15.21 | 14.67 | 14.80 | 1,347,929 | +0.32(+2.21%) |
Dec 11, 2018 | 14.67 | 14.91 | 14.08 | 14.48 | 949,748 | -0.01(-0.07%) |
Dec 10, 2018 | 14.75 | 14.77 | 14.15 | 14.49 | 1,125,214 | -0.39(-2.62%) |
Dec 07, 2018 | 15.26 | 15.65 | 14.87 | 14.88 | 755,400 | -0.17(-1.13%) |
Dec 06, 2018 | 15.41 | 15.41 | 14.75 | 15.05 | 711,708 | -0.70(-4.44%) |
Dec 04, 2018 | 16.40 | 16.48 | 15.73 | 15.75 | 956,500 | -0.76(-4.60%) |
Dec 03, 2018 | 16.08 | 16.56 | 16.07 | 16.51 | 535,011 | +0.78(+4.96%) |
Nov 30, 2018 | 16.22 | 16.43 | 15.60 | 15.73 | 833,700 | -0.59(-3.62%) |
Nov 29, 2018 | 16.37 | 16.47 | 15.95 | 16.32 | 519,612 | -0.08(-0.49%) |
Nov 28, 2018 | 15.91 | 16.40 | 15.62 | 16.40 | 536,301 | +0.52(+3.27%) |
Nov 27, 2018 | 15.75 | 16.09 | 15.58 | 15.88 | 467,016 | -0.02(-0.13%) |
Nov 26, 2018 | 15.55 | 15.98 | 15.52 | 15.90 | 1,012,980 | +0.54(+3.52%) |
Nov 23, 2018 | 15.36 | 15.84 | 15.30 | 15.36 | 500,400 | -0.42(-2.66%) |
Nov 21, 2018 | 15.78 | 15.78 | 15.78 | 0 | +0.44(+2.87%) | |
Nov 20, 2018 | 15.89 | 16.03 | 15.31 | 15.34 | 754,775 | -0.85(-5.25%) |
Nov 19, 2018 | 16.22 | 16.58 | 16.12 | 16.19 | 548,420 | -0.10(-0.61%) |
Nov 16, 2018 | 16.10 | 16.35 | 16.07 | 16.29 | 671,400 | +0.05(+0.31%) |
Nov 15, 2018 | 15.66 | 16.29 | 15.64 | 16.24 | 765,455 | +0.46(+2.92%) |
Nov 14, 2018 | 15.99 | 16.19 | 15.69 | 15.78 | 555,658 | +0.02(+0.13%) |
Nov 13, 2018 | 15.99 | 16.27 | 15.74 | 15.76 | 554,618 | -0.22(-1.38%) |
Nov 12, 2018 | 16.36 | 16.46 | 15.98 | 15.98 | 591,640 | -0.26(-1.60%) |
Nov 09, 2018 | 16.63 | 16.66 | 16.12 | 16.24 | 1,032,800 | -0.61(-3.62%) |
Nov 08, 2018 | 17.31 | 17.63 | 16.81 | 16.85 | 578,905 | -0.52(-2.99%) |
Nov 07, 2018 | 17.39 | 17.45 | 16.81 | 17.37 | 847,493 | +0.17(+0.99%) |
Nov 06, 2018 | 16.96 | 17.41 | 16.92 | 17.20 | 815,577 | +0.20(+1.18%) |
Nov 05, 2018 | 16.49 | 17.08 | 16.47 | 17.00 | 981,602 | +0.63(+3.85%) |
Nov 02, 2018 | 16.86 | 17.25 | 16.34 | 16.37 | 846,900 | -0.49(-2.91%) |
Nov 01, 2018 | 16.27 | 17.24 | 16.08 | 16.86 | 1,724,043 | +1.03(+6.51%) |
Oct 31, 2018 | 15.57 | 16.04 | 15.46 | 15.83 | 1,358,585 | +0.50(+3.26%) |
Oct 30, 2018 | 14.87 | 15.33 | 14.71 | 15.33 | 1,474,770 | +0.35(+2.34%) |
Oct 29, 2018 | 15.48 | 15.64 | 14.87 | 14.98 | 852,170 | -0.34(-2.22%) |
Oct 26, 2018 | 15.12 | 15.53 | 14.92 | 15.32 | 1,332,900 | -0.02(-0.13%) |
Oct 25, 2018 | 15.31 | 15.47 | 15.05 | 15.34 | 1,383,174 | +0.23(+1.52%) |
Oct 24, 2018 | 15.88 | 15.97 | 15.07 | 15.11 | 1,596,428 | -0.79(-4.97%) |
Oct 23, 2018 | 15.87 | 16.18 | 15.81 | 15.90 | 991,254 | -0.43(-2.63%) |
Oct 22, 2018 | 16.65 | 16.75 | 16.21 | 16.33 | 608,823 | -0.31(-1.86%) |
Oct 19, 2018 | 17.04 | 17.05 | 16.49 | 16.64 | 990,200 | -0.44(-2.58%) |
Oct 18, 2018 | 17.37 | 17.41 | 17.02 | 17.08 | 488,649 | -0.41(-2.34%) |
Oct 17, 2018 | 17.69 | 17.83 | 17.24 | 17.49 | 507,772 | -0.32(-1.80%) |
Oct 16, 2018 | 17.58 | 17.82 | 17.27 | 17.81 | 267,278 | +0.30(+1.71%) |
Oct 15, 2018 | 17.42 | 17.67 | 17.10 | 17.51 | 393,348 | +0.10(+0.57%) |
Oct 12, 2018 | 17.86 | 17.86 | 17.07 | 17.41 | 374,300 | -0.09(-0.51%) |
Oct 11, 2018 | 17.76 | 18.13 | 17.44 | 17.50 | 631,040 | -0.36(-2.02%) |
Oct 10, 2018 | 18.29 | 18.34 | 17.85 | 17.86 | 1,006,636 | -0.54(-2.93%) |
Oct 09, 2018 | 18.43 | 18.58 | 18.28 | 18.40 | 541,981 | -0.08(-0.43%) |
Oct 08, 2018 | 18.59 | 18.76 | 18.34 | 18.48 | 419,101 | -0.26(-1.39%) |
Oct 05, 2018 | 18.82 | 18.99 | 18.63 | 18.74 | 420,000 | -0.12(-0.64%) |
Oct 04, 2018 | 19.08 | 19.13 | 18.70 | 18.86 | 815,447 | -0.23(-1.20%) |
Oct 03, 2018 | 18.60 | 19.09 | 18.45 | 19.09 | 549,534 | +0.60(+3.24%) |
Oct 02, 2018 | 18.56 | 18.77 | 18.34 | 18.49 | 881,272 | -0.08(-0.43%) |