Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.29 | 10.45 | 10.15 | 10.16 | 224,457 | +0.00(+0.00%) |
Sep 27, 2019 | 10.46 | 10.94 | 10.01 | 10.16 | 293,500 | -0.31(-2.96%) |
Sep 26, 2019 | 10.58 | 10.80 | 10.39 | 10.47 | 147,363 | -0.22(-2.06%) |
Sep 25, 2019 | 10.50 | 10.83 | 10.29 | 10.69 | 324,268 | +0.20(+1.91%) |
Sep 24, 2019 | 11.01 | 11.08 | 10.31 | 10.49 | 486,193 | -0.51(-4.64%) |
Sep 23, 2019 | 11.70 | 11.78 | 10.90 | 11.00 | 511,142 | -0.65(-5.58%) |
Sep 20, 2019 | 12.10 | 12.13 | 11.61 | 11.65 | 310,900 | -0.44(-3.64%) |
Sep 19, 2019 | 12.24 | 12.57 | 11.99 | 12.09 | 289,792 | -0.15(-1.23%) |
Sep 18, 2019 | 12.41 | 12.63 | 12.21 | 12.24 | 393,962 | -0.25(-2.00%) |
Sep 17, 2019 | 12.61 | 12.74 | 12.36 | 12.49 | 328,021 | -0.25(-1.96%) |
Sep 16, 2019 | 12.80 | 13.08 | 12.50 | 12.74 | 365,174 | -0.19(-1.47%) |
Sep 13, 2019 | 12.49 | 13.11 | 12.43 | 12.93 | 573,500 | +0.49(+3.94%) |
Sep 12, 2019 | 11.99 | 12.48 | 11.89 | 12.44 | 419,024 | +0.45(+3.75%) |
Sep 11, 2019 | 12.30 | 12.48 | 11.85 | 11.99 | 534,611 | -0.24(-1.96%) |
Sep 10, 2019 | 11.44 | 12.28 | 11.42 | 12.23 | 1,384,179 | +0.69(+5.98%) |
Sep 09, 2019 | 11.44 | 11.88 | 11.14 | 11.54 | 550,047 | +0.72(+6.65%) |
Sep 06, 2019 | 10.93 | 11.07 | 10.69 | 10.82 | 170,800 | -0.05(-0.46%) |
Sep 05, 2019 | 10.81 | 11.10 | 10.78 | 10.87 | 280,611 | +0.21(+1.97%) |
Sep 04, 2019 | 10.82 | 10.96 | 10.55 | 10.66 | 184,571 | +0.04(+0.38%) |
Sep 03, 2019 | 10.90 | 10.90 | 10.44 | 10.62 | 225,832 | -0.31(-2.84%) |
Aug 30, 2019 | 10.48 | 10.97 | 10.43 | 10.93 | 397,200 | +0.45(+4.29%) |
Aug 29, 2019 | 10.52 | 10.75 | 10.31 | 10.48 | 326,435 | +0.10(+0.96%) |
Aug 28, 2019 | 10.11 | 10.40 | 9.900 | 10.38 | 311,349 | +0.23(+2.27%) |
Aug 27, 2019 | 10.40 | 10.48 | 9.980 | 10.15 | 388,041 | -0.18(-1.74%) |
Aug 26, 2019 | 10.74 | 10.92 | 10.22 | 10.33 | 274,394 | -0.26(-2.46%) |
Aug 23, 2019 | 10.68 | 11.14 | 10.56 | 10.59 | 241,900 | -0.24(-2.22%) |
Aug 22, 2019 | 10.79 | 10.92 | 10.57 | 10.83 | 266,118 | -0.03(-0.28%) |
Aug 21, 2019 | 11.37 | 11.50 | 10.80 | 10.86 | 343,155 | -0.40(-3.55%) |
Aug 20, 2019 | 11.49 | 11.49 | 10.90 | 11.26 | 443,021 | -0.09(-0.79%) |
Aug 19, 2019 | 11.14 | 11.63 | 11.14 | 11.35 | 503,878 | +0.39(+3.56%) |
Aug 16, 2019 | 10.52 | 11.11 | 10.46 | 10.96 | 551,500 | +0.47(+4.48%) |
Aug 15, 2019 | 10.22 | 10.58 | 10.02 | 10.49 | 401,690 | +0.27(+2.64%) |
Aug 14, 2019 | 10.10 | 10.32 | 9.720 | 10.22 | 691,667 | -0.33(-3.13%) |
Aug 13, 2019 | 9.440 | 10.59 | 9.430 | 10.55 | 561,828 | +1.00(+10.47%) |
Aug 12, 2019 | 9.560 | 9.770 | 9.210 | 9.550 | 516,979 | -0.13(-1.34%) |
Aug 09, 2019 | 9.970 | 10.04 | 9.500 | 9.680 | 345,700 | -0.41(-4.06%) |
Aug 08, 2019 | 9.910 | 10.15 | 9.580 | 10.09 | 639,985 | +0.22(+2.23%) |
Aug 07, 2019 | 8.840 | 10.20 | 8.790 | 9.870 | 1,737,628 | +1.07(+12.16%) |
Aug 06, 2019 | 9.340 | 9.340 | 8.790 | 8.800 | 1,676,325 | -0.14(-1.57%) |
Aug 05, 2019 | 11.10 | 11.48 | 8.860 | 8.940 | 2,259,283 | -3.28(-26.84%) |
Aug 02, 2019 | 12.20 | 12.49 | 12.18 | 12.22 | 424,100 | +0.05(+0.41%) |
Aug 01, 2019 | 12.32 | 12.68 | 12.06 | 12.17 | 419,783 | -0.02(-0.16%) |
Jul 31, 2019 | 12.43 | 12.47 | 12.08 | 12.19 | 467,686 | -0.24(-1.93%) |
Jul 30, 2019 | 12.62 | 12.66 | 12.31 | 12.43 | 333,664 | -0.26(-2.05%) |
Jul 29, 2019 | 12.68 | 12.84 | 12.36 | 12.69 | 260,188 | -0.09(-0.70%) |
Jul 26, 2019 | 13.11 | 13.20 | 12.71 | 12.78 | 321,200 | -0.24(-1.84%) |
Jul 25, 2019 | 13.32 | 13.40 | 13.01 | 13.02 | 215,543 | -0.18(-1.36%) |
Jul 24, 2019 | 13.19 | 13.43 | 13.09 | 13.20 | 342,243 | -0.02(-0.15%) |
Jul 23, 2019 | 12.99 | 13.53 | 12.99 | 13.22 | 339,743 | +0.30(+2.32%) |
Jul 22, 2019 | 12.88 | 12.99 | 12.53 | 12.92 | 372,795 | -0.01(-0.08%) |
Jul 19, 2019 | 13.22 | 13.47 | 12.89 | 12.93 | 267,800 | -0.18(-1.37%) |
Jul 18, 2019 | 13.55 | 13.66 | 13.08 | 13.11 | 275,230 | -0.40(-2.96%) |
Jul 17, 2019 | 13.74 | 13.88 | 13.41 | 13.51 | 166,115 | -0.28(-2.03%) |
Jul 16, 2019 | 13.78 | 13.98 | 13.64 | 13.79 | 243,891 | -0.02(-0.14%) |
Jul 15, 2019 | 13.77 | 13.98 | 13.54 | 13.81 | 118,448 | +0.08(+0.58%) |
Jul 12, 2019 | 13.88 | 14.10 | 13.73 | 13.73 | 124,800 | -0.06(-0.44%) |
Jul 11, 2019 | 13.82 | 14.01 | 13.60 | 13.79 | 187,473 | -0.03(-0.22%) |
Jul 10, 2019 | 13.74 | 14.09 | 13.60 | 13.82 | 341,421 | +0.22(+1.62%) |
Jul 09, 2019 | 13.19 | 13.60 | 13.12 | 13.60 | 412,361 | +0.34(+2.56%) |
Jul 08, 2019 | 13.63 | 13.63 | 13.21 | 13.26 | 511,226 | -0.61(-4.40%) |
Jul 05, 2019 | 13.78 | 13.95 | 13.41 | 13.87 | 202,100 | -0.02(-0.14%) |
Jul 03, 2019 | 14.02 | 14.14 | 13.71 | 13.89 | 180,000 | -0.24(-1.70%) |
Jul 02, 2019 | 14.32 | 14.45 | 13.99 | 14.13 | 249,711 | -0.23(-1.60%) |
Jul 01, 2019 | 14.69 | 14.74 | 14.26 | 14.36 | 369,331 | +0.36(+2.57%) |
Jun 28, 2019 | 14.05 | 14.22 | 13.72 | 14.00 | 316,900 | -0.05(-0.36%) |
Jun 27, 2019 | 14.13 | 14.20 | 13.98 | 14.05 | 172,225 | +0.05(+0.36%) |
Jun 26, 2019 | 13.78 | 14.24 | 13.78 | 14.00 | 169,436 | +0.35(+2.56%) |
Jun 25, 2019 | 14.14 | 14.15 | 13.61 | 13.65 | 167,723 | -0.60(-4.21%) |
Jun 24, 2019 | 14.07 | 14.42 | 13.90 | 14.25 | 164,757 | +0.20(+1.42%) |
Jun 21, 2019 | 14.42 | 14.45 | 13.96 | 14.05 | 386,600 | -0.34(-2.36%) |
Jun 20, 2019 | 14.45 | 14.60 | 14.21 | 14.39 | 179,857 | +0.26(+1.84%) |
Jun 19, 2019 | 14.54 | 14.67 | 14.01 | 14.13 | 181,106 | -0.32(-2.21%) |
Jun 18, 2019 | 14.31 | 14.94 | 14.00 | 14.45 | 319,044 | +0.27(+1.90%) |
Jun 17, 2019 | 13.80 | 14.40 | 13.80 | 14.18 | 175,367 | +0.37(+2.68%) |
Jun 14, 2019 | 14.19 | 14.27 | 13.63 | 13.81 | 717,400 | -0.48(-3.36%) |
Jun 13, 2019 | 13.94 | 14.34 | 13.59 | 14.29 | 233,833 | +0.35(+2.51%) |
Jun 12, 2019 | 14.06 | 14.52 | 13.73 | 13.94 | 376,906 | -0.32(-2.24%) |
Jun 11, 2019 | 14.59 | 14.94 | 14.24 | 14.26 | 316,242 | -0.09(-0.63%) |
Jun 10, 2019 | 14.01 | 14.55 | 13.85 | 14.35 | 389,731 | +0.54(+3.91%) |
Jun 07, 2019 | 13.53 | 13.89 | 13.38 | 13.81 | 209,800 | +0.41(+3.06%) |
Jun 06, 2019 | 13.56 | 13.82 | 13.11 | 13.40 | 315,499 | -0.30(-2.19%) |
Jun 05, 2019 | 14.56 | 14.59 | 13.41 | 13.70 | 405,336 | -0.86(-5.91%) |
Jun 04, 2019 | 13.79 | 14.65 | 13.79 | 14.56 | 465,396 | +0.82(+5.97%) |
Jun 03, 2019 | 13.48 | 14.22 | 13.21 | 13.74 | 452,748 | +0.26(+1.93%) |
May 31, 2019 | 14.08 | 14.33 | 13.30 | 13.48 | 666,800 | -0.79(-5.54%) |
May 30, 2019 | 13.91 | 14.56 | 13.91 | 14.27 | 605,428 | +0.31(+2.22%) |
May 29, 2019 | 13.40 | 14.03 | 13.27 | 13.96 | 421,846 | +0.41(+3.03%) |
May 28, 2019 | 13.72 | 14.05 | 13.11 | 13.55 | 1,226,295 | -0.08(-0.59%) |
May 24, 2019 | 14.28 | 14.68 | 13.57 | 13.63 | 650,600 | -0.48(-3.40%) |
May 23, 2019 | 14.19 | 14.28 | 13.61 | 14.11 | 653,864 | -0.41(-2.82%) |
May 22, 2019 | 14.50 | 14.65 | 14.10 | 14.52 | 566,982 | -0.07(-0.48%) |
May 21, 2019 | 15.12 | 15.36 | 14.53 | 14.59 | 590,183 | -0.31(-2.08%) |
May 20, 2019 | 15.66 | 15.89 | 14.52 | 14.90 | 858,462 | -0.99(-6.23%) |
May 17, 2019 | 16.94 | 17.02 | 15.81 | 15.89 | 415,200 | -1.46(-8.41%) |
May 16, 2019 | 18.50 | 18.50 | 17.30 | 17.35 | 475,947 | -1.07(-5.81%) |
May 15, 2019 | 18.31 | 18.50 | 18.00 | 18.42 | 193,960 | +0.00(+0.00%) |
May 14, 2019 | 18.57 | 18.68 | 18.10 | 18.42 | 179,325 | +0.11(+0.60%) |
May 13, 2019 | 18.04 | 18.54 | 17.85 | 18.31 | 212,821 | -0.35(-1.88%) |
May 10, 2019 | 19.00 | 19.17 | 18.33 | 18.66 | 236,300 | -0.27(-1.43%) |
May 09, 2019 | 17.99 | 19.26 | 17.68 | 18.93 | 518,353 | +0.68(+3.73%) |
May 08, 2019 | 18.08 | 18.38 | 17.93 | 18.25 | 209,989 | -0.05(-0.27%) |
May 07, 2019 | 18.85 | 19.09 | 18.15 | 18.30 | 299,060 | -0.72(-3.79%) |
May 06, 2019 | 19.14 | 19.50 | 18.74 | 19.02 | 673,034 | -0.98(-4.90%) |
May 03, 2019 | 19.51 | 20.58 | 19.44 | 20.00 | 366,500 | +0.47(+2.41%) |
May 02, 2019 | 20.23 | 20.41 | 19.25 | 19.53 | 416,595 | -0.59(-2.93%) |
May 01, 2019 | 20.48 | 21.19 | 20.00 | 20.12 | 733,598 | -0.55(-2.66%) |
Apr 30, 2019 | 18.43 | 20.68 | 18.30 | 20.67 | 1,659,484 | +2.19(+11.85%) |
Apr 29, 2019 | 16.12 | 18.84 | 16.12 | 18.48 | 1,812,357 | +3.10(+20.16%) |
Apr 26, 2019 | 15.25 | 15.46 | 15.07 | 15.38 | 313,200 | +0.11(+0.72%) |
Apr 25, 2019 | 15.75 | 15.75 | 15.12 | 15.27 | 224,409 | -0.44(-2.80%) |
Apr 24, 2019 | 15.82 | 15.82 | 15.37 | 15.71 | 173,203 | -0.02(-0.13%) |
Apr 23, 2019 | 15.60 | 15.93 | 15.31 | 15.73 | 236,905 | +0.17(+1.09%) |
Apr 22, 2019 | 15.14 | 15.63 | 15.13 | 15.56 | 160,571 | +0.25(+1.63%) |
Apr 18, 2019 | 15.15 | 15.41 | 14.90 | 15.31 | 204,600 | +0.12(+0.79%) |
Apr 17, 2019 | 15.12 | 15.37 | 15.03 | 15.19 | 189,196 | +0.08(+0.53%) |
Apr 16, 2019 | 15.73 | 15.75 | 15.03 | 15.11 | 355,351 | -0.41(-2.64%) |
Apr 15, 2019 | 16.42 | 16.42 | 15.36 | 15.52 | 457,600 | -0.95(-5.77%) |
Apr 12, 2019 | 16.59 | 16.75 | 16.42 | 16.47 | 172,600 | +0.13(+0.80%) |
Apr 11, 2019 | 16.42 | 16.65 | 16.22 | 16.34 | 296,169 | -0.15(-0.91%) |
Apr 10, 2019 | 16.64 | 16.68 | 16.24 | 16.49 | 632,838 | -0.15(-0.90%) |
Apr 09, 2019 | 17.19 | 17.19 | 16.55 | 16.64 | 193,270 | -0.52(-3.03%) |
Apr 08, 2019 | 17.24 | 17.32 | 17.08 | 17.16 | 109,219 | -0.10(-0.58%) |
Apr 05, 2019 | 17.00 | 17.49 | 16.93 | 17.26 | 161,100 | +0.31(+1.83%) |
Apr 04, 2019 | 17.46 | 17.65 | 16.93 | 16.95 | 298,692 | -0.40(-2.31%) |
Apr 03, 2019 | 17.04 | 17.63 | 17.04 | 17.35 | 331,843 | +0.39(+2.30%) |
Apr 02, 2019 | 17.00 | 17.30 | 16.85 | 16.96 | 408,271 | -0.13(-0.76%) |
Apr 01, 2019 | 16.88 | 17.15 | 16.58 | 17.09 | 366,485 | +0.51(+3.08%) |
Mar 29, 2019 | 16.37 | 16.69 | 16.30 | 16.58 | 379,100 | +0.49(+3.05%) |
Mar 28, 2019 | 16.51 | 16.67 | 16.04 | 16.09 | 355,181 | -0.43(-2.60%) |
Mar 27, 2019 | 16.97 | 16.97 | 16.41 | 16.52 | 274,997 | -0.38(-2.25%) |
Mar 26, 2019 | 17.21 | 17.32 | 16.59 | 16.90 | 230,335 | -0.24(-1.40%) |
Mar 25, 2019 | 16.50 | 17.18 | 16.38 | 17.14 | 292,188 | +0.60(+3.63%) |
Mar 22, 2019 | 17.30 | 17.41 | 16.51 | 16.54 | 483,200 | -0.96(-5.49%) |
Mar 21, 2019 | 17.78 | 17.98 | 17.28 | 17.50 | 475,549 | -0.50(-2.78%) |
Mar 20, 2019 | 18.61 | 18.61 | 17.73 | 18.00 | 322,094 | -0.62(-3.33%) |
Mar 19, 2019 | 18.75 | 18.92 | 18.45 | 18.62 | 211,853 | -0.12(-0.64%) |
Mar 18, 2019 | 19.50 | 19.57 | 18.56 | 18.74 | 305,147 | -0.64(-3.30%) |
Mar 15, 2019 | 18.94 | 19.66 | 18.66 | 19.38 | 439,700 | +0.61(+3.25%) |
Mar 14, 2019 | 18.28 | 18.93 | 17.68 | 18.77 | 417,984 | +0.42(+2.29%) |
Mar 13, 2019 | 18.71 | 18.75 | 18.31 | 18.35 | 168,458 | -0.38(-2.03%) |
Mar 12, 2019 | 19.35 | 19.35 | 18.49 | 18.73 | 222,481 | -0.40(-2.09%) |
Mar 11, 2019 | 18.70 | 19.31 | 18.70 | 19.13 | 259,574 | +0.80(+4.36%) |
Mar 08, 2019 | 18.38 | 18.63 | 17.88 | 18.33 | 464,000 | -0.31(-1.66%) |
Mar 07, 2019 | 20.33 | 20.33 | 18.62 | 18.64 | 595,652 | -1.86(-9.07%) |
Mar 06, 2019 | 20.62 | 21.49 | 20.20 | 20.50 | 471,259 | -0.12(-0.58%) |
Mar 05, 2019 | 19.84 | 20.93 | 19.80 | 20.62 | 417,933 | +0.77(+3.88%) |
Mar 04, 2019 | 20.22 | 20.28 | 19.37 | 19.85 | 233,265 | -0.01(-0.05%) |
Mar 01, 2019 | 20.27 | 20.68 | 19.81 | 19.86 | 152,000 | -0.20(-1.00%) |
Feb 28, 2019 | 20.44 | 20.52 | 19.65 | 20.06 | 332,873 | -0.36(-1.76%) |
Feb 27, 2019 | 20.06 | 20.57 | 19.70 | 20.42 | 172,357 | +0.26(+1.29%) |
Feb 26, 2019 | 20.72 | 20.94 | 20.13 | 20.16 | 170,757 | -0.77(-3.68%) |
Feb 25, 2019 | 21.41 | 21.42 | 20.62 | 20.93 | 336,108 | +0.17(+0.82%) |
Feb 22, 2019 | 19.83 | 20.88 | 19.82 | 20.76 | 392,000 | +1.14(+5.81%) |
Feb 21, 2019 | 19.62 | 19.83 | 19.25 | 19.62 | 237,323 | -0.06(-0.30%) |
Feb 20, 2019 | 20.10 | 20.48 | 19.40 | 19.68 | 325,633 | -0.29(-1.45%) |
Feb 19, 2019 | 19.65 | 20.24 | 19.65 | 19.97 | 218,935 | +0.40(+2.04%) |
Feb 15, 2019 | 20.59 | 20.59 | 19.24 | 19.57 | 555,200 | -1.02(-4.95%) |
Feb 14, 2019 | 20.83 | 20.92 | 20.27 | 20.59 | 180,614 | -0.45(-2.14%) |
Feb 13, 2019 | 21.58 | 21.85 | 20.95 | 21.04 | 158,274 | -0.37(-1.73%) |
Feb 12, 2019 | 21.50 | 21.86 | 21.27 | 21.41 | 210,959 | +0.08(+0.38%) |
Feb 11, 2019 | 21.51 | 22.00 | 21.13 | 21.33 | 207,715 | -0.09(-0.42%) |
Feb 08, 2019 | 20.93 | 21.54 | 20.91 | 21.42 | 95,000 | +0.33(+1.56%) |
Feb 07, 2019 | 22.22 | 22.41 | 21.00 | 21.09 | 211,972 | -1.39(-6.18%) |
Feb 06, 2019 | 22.48 | 22.71 | 22.12 | 22.48 | 199,139 | +0.12(+0.54%) |
Feb 05, 2019 | 22.49 | 22.66 | 22.13 | 22.36 | 190,896 | +0.02(+0.09%) |
Feb 04, 2019 | 21.22 | 22.45 | 21.22 | 22.34 | 279,276 | +0.88(+4.10%) |
Feb 01, 2019 | 20.87 | 21.90 | 19.65 | 21.46 | 765,800 | +0.76(+3.67%) |
Jan 31, 2019 | 20.08 | 20.93 | 20.02 | 20.70 | 268,264 | +0.60(+2.99%) |
Jan 30, 2019 | 20.80 | 21.11 | 19.32 | 20.10 | 350,524 | -0.50(-2.43%) |
Jan 29, 2019 | 20.00 | 20.87 | 19.80 | 20.60 | 460,324 | +0.74(+3.73%) |
Jan 28, 2019 | 19.50 | 20.18 | 19.15 | 19.86 | 226,049 | -0.03(-0.15%) |
Jan 25, 2019 | 19.52 | 19.96 | 19.45 | 19.89 | 208,900 | +0.68(+3.54%) |
Jan 24, 2019 | 18.35 | 19.47 | 18.22 | 19.21 | 248,257 | +0.84(+4.57%) |
Jan 23, 2019 | 18.73 | 19.05 | 18.03 | 18.37 | 201,794 | -0.23(-1.24%) |
Jan 22, 2019 | 19.33 | 19.47 | 18.37 | 18.60 | 422,107 | -0.94(-4.81%) |
Jan 18, 2019 | 19.09 | 19.78 | 18.80 | 19.54 | 249,500 | +0.56(+2.95%) |
Jan 17, 2019 | 19.01 | 19.15 | 18.56 | 18.98 | 229,361 | -0.12(-0.63%) |
Jan 16, 2019 | 18.63 | 19.40 | 18.60 | 19.10 | 250,705 | +0.60(+3.24%) |
Jan 15, 2019 | 18.23 | 19.08 | 18.23 | 18.50 | 183,975 | +0.31(+1.70%) |
Jan 14, 2019 | 18.36 | 18.69 | 18.10 | 18.19 | 195,697 | -0.43(-2.31%) |
Jan 11, 2019 | 18.89 | 19.10 | 18.23 | 18.62 | 222,600 | -0.35(-1.85%) |
Jan 10, 2019 | 18.88 | 19.20 | 18.20 | 18.97 | 257,689 | -0.19(-0.99%) |
Jan 09, 2019 | 19.02 | 19.56 | 18.70 | 19.16 | 412,195 | +0.35(+1.86%) |
Jan 08, 2019 | 18.59 | 18.94 | 17.61 | 18.81 | 365,670 | +0.37(+2.01%) |
Jan 07, 2019 | 17.77 | 18.61 | 17.17 | 18.44 | 319,605 | +0.75(+4.24%) |
Jan 04, 2019 | 16.85 | 18.10 | 16.76 | 17.69 | 313,800 | +1.16(+7.02%) |
Jan 03, 2019 | 17.01 | 17.46 | 16.51 | 16.53 | 363,448 | -1.32(-7.39%) |
Jan 02, 2019 | 17.07 | 18.11 | 16.80 | 17.85 | 324,096 | +0.43(+2.47%) |
Dec 31, 2018 | 18.42 | 18.60 | 17.13 | 17.42 | 224,100 | -0.75(-4.13%) |
Dec 28, 2018 | 18.21 | 18.62 | 17.75 | 18.17 | 329,100 | +0.00(+0.00%) |
Dec 27, 2018 | 17.92 | 18.38 | 17.62 | 18.17 | 254,117 | +0.00(+0.00%) |
Dec 26, 2018 | 17.77 | 18.20 | 17.12 | 18.17 | 400,727 | +0.54(+3.06%) |
Dec 24, 2018 | 17.25 | 18.01 | 17.20 | 17.63 | 138,900 | +0.17(+0.97%) |
Dec 21, 2018 | 18.91 | 18.91 | 17.42 | 17.46 | 484,500 | -1.23(-6.58%) |
Dec 20, 2018 | 18.72 | 19.37 | 18.59 | 18.69 | 275,973 | +0.04(+0.21%) |
Dec 19, 2018 | 19.82 | 20.13 | 18.42 | 18.65 | 408,689 | -1.18(-5.95%) |
Dec 18, 2018 | 20.48 | 21.17 | 19.72 | 19.83 | 395,361 | -0.65(-3.17%) |
Dec 17, 2018 | 21.93 | 22.04 | 20.24 | 20.48 | 543,575 | -1.51(-6.87%) |
Dec 14, 2018 | 21.96 | 22.77 | 21.71 | 21.99 | 506,900 | -0.27(-1.21%) |
Dec 13, 2018 | 23.05 | 23.60 | 22.25 | 22.26 | 719,052 | -0.70(-3.05%) |
Dec 12, 2018 | 21.95 | 23.46 | 21.75 | 22.96 | 906,358 | +1.24(+5.71%) |
Dec 11, 2018 | 21.73 | 22.03 | 21.37 | 21.72 | 418,934 | +0.17(+0.79%) |
Dec 10, 2018 | 22.28 | 22.64 | 20.81 | 21.55 | 477,104 | -0.72(-3.23%) |
Dec 07, 2018 | 21.94 | 22.80 | 21.67 | 22.27 | 518,100 | +0.33(+1.50%) |
Dec 06, 2018 | 20.58 | 22.22 | 20.51 | 21.94 | 517,910 | +0.63(+2.96%) |
Dec 04, 2018 | 21.78 | 21.96 | 21.24 | 21.31 | 474,700 | -0.49(-2.25%) |
Dec 03, 2018 | 21.60 | 22.44 | 21.00 | 21.80 | 835,043 | +0.95(+4.56%) |
Nov 30, 2018 | 20.32 | 20.99 | 19.89 | 20.85 | 655,700 | +0.45(+2.21%) |
Nov 29, 2018 | 20.76 | 20.78 | 19.68 | 20.40 | 435,527 | -0.54(-2.58%) |
Nov 28, 2018 | 20.88 | 21.67 | 20.19 | 20.94 | 426,281 | +0.20(+0.96%) |
Nov 27, 2018 | 20.60 | 21.16 | 20.28 | 20.74 | 566,834 | +0.07(+0.34%) |
Nov 26, 2018 | 20.51 | 21.05 | 20.17 | 20.67 | 438,877 | +0.52(+2.58%) |
Nov 23, 2018 | 20.94 | 21.10 | 20.13 | 20.15 | 231,500 | -0.95(-4.50%) |
Nov 21, 2018 | 21.10 | 21.10 | 21.10 | 0 | +1.18(+5.92%) | |
Nov 20, 2018 | 19.97 | 20.51 | 19.69 | 19.92 | 399,634 | -0.65(-3.16%) |
Nov 19, 2018 | 20.65 | 21.35 | 20.32 | 20.57 | 506,048 | -0.07(-0.34%) |
Nov 16, 2018 | 19.77 | 20.75 | 19.37 | 20.64 | 439,700 | +0.71(+3.56%) |
Nov 15, 2018 | 19.28 | 20.00 | 19.25 | 19.93 | 665,511 | +0.75(+3.91%) |
Nov 14, 2018 | 18.99 | 19.53 | 18.81 | 19.18 | 587,078 | +0.41(+2.18%) |
Nov 13, 2018 | 18.17 | 19.00 | 18.17 | 18.77 | 634,513 | +0.82(+4.57%) |
Nov 12, 2018 | 18.61 | 18.94 | 17.85 | 17.95 | 382,594 | -0.72(-3.86%) |
Nov 09, 2018 | 19.04 | 19.19 | 18.55 | 18.67 | 326,400 | -0.61(-3.16%) |
Nov 08, 2018 | 18.95 | 19.78 | 18.60 | 19.28 | 499,176 | +0.23(+1.21%) |
Nov 07, 2018 | 18.90 | 19.28 | 18.30 | 19.05 | 486,716 | +0.18(+0.95%) |
Nov 06, 2018 | 18.62 | 19.67 | 18.26 | 18.87 | 613,383 | -0.14(-0.74%) |
Nov 05, 2018 | 17.62 | 19.16 | 16.50 | 19.01 | 986,707 | +1.22(+6.86%) |
Nov 02, 2018 | 19.31 | 19.36 | 17.63 | 17.79 | 814,000 | -1.21(-6.37%) |
Nov 01, 2018 | 18.09 | 19.27 | 17.21 | 19.00 | 769,208 | +0.93(+5.15%) |
Oct 31, 2018 | 16.57 | 18.19 | 16.33 | 18.07 | 987,085 | +1.73(+10.59%) |
Oct 30, 2018 | 16.67 | 17.00 | 15.94 | 16.34 | 824,480 | -0.33(-1.98%) |
Oct 29, 2018 | 17.23 | 18.02 | 16.45 | 16.67 | 496,301 | -0.41(-2.40%) |
Oct 26, 2018 | 16.45 | 17.12 | 16.05 | 17.08 | 1,122,300 | +0.20(+1.18%) |
Oct 25, 2018 | 17.89 | 18.06 | 16.70 | 16.88 | 979,352 | -0.82(-4.63%) |
Oct 24, 2018 | 18.21 | 18.40 | 17.68 | 17.70 | 434,233 | -0.53(-2.91%) |
Oct 23, 2018 | 17.22 | 18.50 | 17.16 | 18.23 | 570,669 | +0.42(+2.36%) |
Oct 22, 2018 | 17.38 | 18.06 | 17.16 | 17.81 | 416,280 | +0.98(+5.82%) |
Oct 19, 2018 | 17.09 | 17.68 | 16.62 | 16.83 | 499,200 | -0.06(-0.36%) |
Oct 18, 2018 | 17.21 | 17.58 | 16.77 | 16.89 | 527,951 | -0.52(-2.99%) |
Oct 17, 2018 | 17.95 | 18.00 | 17.26 | 17.41 | 428,840 | -0.48(-2.68%) |
Oct 16, 2018 | 19.30 | 19.49 | 17.63 | 17.89 | 909,337 | -1.39(-7.21%) |
Oct 15, 2018 | 18.38 | 19.70 | 18.23 | 19.28 | 559,287 | +0.56(+2.99%) |
Oct 12, 2018 | 17.97 | 18.82 | 17.43 | 18.72 | 1,132,200 | +1.62(+9.47%) |
Oct 11, 2018 | 16.76 | 17.35 | 16.57 | 17.10 | 668,486 | +0.14(+0.83%) |
Oct 10, 2018 | 16.10 | 17.13 | 15.89 | 16.96 | 784,826 | +0.74(+4.56%) |
Oct 09, 2018 | 17.06 | 17.21 | 16.17 | 16.22 | 910,330 | -0.91(-5.31%) |
Oct 08, 2018 | 16.75 | 17.22 | 16.20 | 17.13 | 603,446 | +0.05(+0.29%) |
Oct 05, 2018 | 17.14 | 17.47 | 16.75 | 17.08 | 542,500 | -0.15(-0.87%) |
Oct 04, 2018 | 18.40 | 18.40 | 16.89 | 17.23 | 833,581 | -1.24(-6.71%) |
Oct 03, 2018 | 18.49 | 18.74 | 18.28 | 18.47 | 350,111 | +0.07(+0.38%) |
Oct 02, 2018 | 19.71 | 19.71 | 18.28 | 18.40 | 822,733 | -1.64(-8.18%) |