Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.64 | 11.72 | 11.14 | 11.71 | 56,901 | +0.03(+0.25%) |
Aug 29, 2019 | 11.25 | 11.74 | 10.71 | 11.69 | 202,616 | +0.34(+2.95%) |
Aug 28, 2019 | 12.24 | 12.40 | 10.83 | 11.35 | 103,729 | -0.93(-7.57%) |
Aug 27, 2019 | 12.88 | 12.92 | 12.27 | 12.28 | 32,536 | -0.47(-3.68%) |
Aug 26, 2019 | 12.45 | 12.84 | 12.45 | 12.75 | 26,636 | +0.38(+3.10%) |
Aug 23, 2019 | 13.02 | 13.08 | 12.34 | 12.37 | 63,792 | -0.73(-5.56%) |
Aug 22, 2019 | 13.30 | 13.48 | 13.09 | 13.09 | 29,943 | -0.21(-1.58%) |
Aug 21, 2019 | 13.23 | 13.58 | 13.22 | 13.30 | 37,883 | +0.34(+2.66%) |
Aug 20, 2019 | 13.33 | 13.38 | 12.82 | 12.96 | 98,912 | -0.31(-2.31%) |
Aug 19, 2019 | 13.00 | 13.50 | 12.54 | 13.27 | 34,392 | +0.37(+2.90%) |
Aug 16, 2019 | 12.58 | 13.00 | 12.56 | 12.89 | 45,625 | +0.31(+2.44%) |
Aug 15, 2019 | 12.73 | 12.73 | 12.16 | 12.59 | 55,805 | -0.09(-0.68%) |
Aug 14, 2019 | 12.87 | 12.94 | 12.34 | 12.67 | 65,172 | -0.28(-2.13%) |
Aug 13, 2019 | 12.98 | 13.37 | 12.94 | 12.95 | 42,254 | -0.22(-1.66%) |
Aug 12, 2019 | 13.28 | 13.72 | 12.98 | 13.17 | 112,176 | +0.52(+4.14%) |
Aug 09, 2019 | 12.39 | 12.78 | 12.38 | 12.64 | 43,695 | +0.15(+1.22%) |
Aug 08, 2019 | 12.41 | 12.92 | 12.15 | 12.49 | 81,778 | +0.14(+1.16%) |
Aug 07, 2019 | 12.02 | 13.02 | 12.02 | 12.35 | 96,953 | +0.92(+8.08%) |
Aug 06, 2019 | 11.43 | 11.73 | 11.25 | 11.42 | 50,184 | -0.01(-0.08%) |
Aug 05, 2019 | 11.26 | 11.53 | 11.00 | 11.43 | 96,079 | +0.00(+0.00%) |
Aug 02, 2019 | 11.40 | 11.79 | 11.40 | 11.43 | 33,296 | -0.07(-0.58%) |
Aug 01, 2019 | 11.91 | 11.99 | 11.46 | 11.50 | 60,789 | -0.39(-3.28%) |
Jul 31, 2019 | 11.69 | 11.98 | 11.56 | 11.89 | 98,826 | +0.32(+2.80%) |
Jul 30, 2019 | 11.46 | 11.73 | 11.43 | 11.57 | 46,777 | +0.10(+0.83%) |
Jul 29, 2019 | 11.43 | 11.47 | 11.37 | 11.47 | 51,270 | +0.00(+0.00%) |
Jul 26, 2019 | 11.41 | 11.61 | 11.35 | 11.47 | 40,649 | +0.03(+0.25%) |
Jul 25, 2019 | 11.82 | 12.02 | 11.37 | 11.44 | 36,994 | -0.44(-3.69%) |
Jul 24, 2019 | 11.54 | 12.08 | 11.49 | 11.88 | 54,061 | +0.25(+2.13%) |
Jul 23, 2019 | 11.01 | 11.97 | 11.01 | 11.63 | 336,918 | +0.70(+6.35%) |
Jul 22, 2019 | 11.84 | 11.91 | 10.84 | 10.94 | 202,730 | -1.00(-8.37%) |
Jul 19, 2019 | 11.83 | 12.16 | 11.77 | 11.94 | 86,866 | +0.02(+0.16%) |
Jul 18, 2019 | 12.41 | 12.72 | 11.68 | 11.92 | 104,427 | -0.60(-4.79%) |
Jul 17, 2019 | 12.81 | 13.06 | 12.43 | 12.52 | 88,287 | -0.33(-2.59%) |
Jul 16, 2019 | 13.19 | 13.29 | 12.55 | 12.85 | 54,211 | -0.04(-0.30%) |
Jul 15, 2019 | 12.42 | 12.93 | 12.03 | 12.89 | 63,959 | +0.43(+3.44%) |
Jul 12, 2019 | 12.56 | 12.72 | 12.36 | 12.46 | 70,690 | -0.23(-1.80%) |
Jul 11, 2019 | 12.10 | 13.08 | 12.10 | 12.69 | 61,991 | +0.60(+4.96%) |
Jul 10, 2019 | 12.90 | 13.15 | 12.06 | 12.09 | 51,722 | -0.81(-6.27%) |
Jul 09, 2019 | 13.13 | 13.34 | 12.89 | 12.90 | 31,280 | -0.30(-2.24%) |
Jul 08, 2019 | 13.57 | 13.75 | 13.11 | 13.20 | 20,769 | -0.43(-3.15%) |
Jul 05, 2019 | 13.82 | 13.83 | 13.62 | 13.62 | 11,134 | -0.17(-1.24%) |
Jul 03, 2019 | 13.88 | 13.91 | 13.71 | 13.79 | 16,911 | -0.10(-0.75%) |
Jul 02, 2019 | 13.32 | 13.90 | 13.32 | 13.90 | 33,638 | +0.49(+3.62%) |
Jul 01, 2019 | 13.75 | 13.80 | 13.18 | 13.41 | 40,576 | -0.17(-1.26%) |
Jun 28, 2019 | 13.22 | 13.98 | 13.22 | 13.59 | 133,187 | +0.38(+2.88%) |
Jun 27, 2019 | 13.02 | 13.60 | 13.02 | 13.20 | 51,396 | +0.10(+0.80%) |
Jun 26, 2019 | 13.81 | 14.00 | 13.03 | 13.10 | 64,965 | -0.62(-4.51%) |
Jun 25, 2019 | 13.58 | 14.16 | 13.51 | 13.72 | 22,272 | +0.10(+0.70%) |
Jun 24, 2019 | 13.85 | 13.97 | 13.58 | 13.62 | 46,522 | -0.18(-1.31%) |
Jun 21, 2019 | 13.49 | 13.90 | 13.49 | 13.80 | 66,593 | +0.23(+1.68%) |
Jun 20, 2019 | 13.23 | 13.63 | 13.10 | 13.58 | 20,482 | +0.43(+3.26%) |
Jun 19, 2019 | 13.08 | 13.23 | 13.04 | 13.15 | 19,063 | +0.03(+0.22%) |
Jun 18, 2019 | 13.00 | 13.31 | 12.99 | 13.12 | 18,120 | +0.07(+0.51%) |
Jun 17, 2019 | 13.06 | 13.12 | 12.91 | 13.05 | 23,381 | +0.11(+0.88%) |
Jun 14, 2019 | 12.90 | 13.15 | 12.83 | 12.94 | 26,154 | +0.04(+0.30%) |
Jun 13, 2019 | 12.97 | 13.28 | 12.90 | 12.90 | 39,323 | -0.05(-0.37%) |
Jun 12, 2019 | 13.02 | 13.21 | 12.90 | 12.95 | 22,806 | -0.11(-0.88%) |
Jun 11, 2019 | 13.38 | 13.40 | 12.96 | 13.06 | 65,296 | -0.26(-1.93%) |
Jun 10, 2019 | 12.87 | 13.37 | 12.70 | 13.32 | 27,655 | +0.38(+2.94%) |
Jun 07, 2019 | 13.35 | 13.53 | 12.90 | 12.94 | 24,683 | -0.36(-2.72%) |
Jun 06, 2019 | 13.31 | 13.61 | 12.85 | 13.30 | 34,759 | -0.01(-0.07%) |
Jun 05, 2019 | 13.46 | 14.25 | 13.23 | 13.31 | 37,032 | -0.15(-1.13%) |
Jun 04, 2019 | 12.63 | 13.53 | 12.63 | 13.46 | 37,900 | +0.87(+6.88%) |
Jun 03, 2019 | 12.88 | 12.88 | 12.48 | 12.60 | 80,183 | -0.28(-2.15%) |
May 31, 2019 | 13.16 | 13.23 | 12.83 | 12.87 | 33,927 | -0.38(-2.87%) |
May 30, 2019 | 13.50 | 13.56 | 13.21 | 13.25 | 33,438 | -0.25(-1.83%) |
May 29, 2019 | 13.68 | 13.87 | 13.47 | 13.50 | 43,830 | -0.32(-2.34%) |
May 28, 2019 | 13.72 | 13.88 | 13.71 | 13.82 | 46,344 | +0.01(+0.07%) |
May 24, 2019 | 14.03 | 14.12 | 13.66 | 13.81 | 82,664 | -0.15(-1.09%) |
May 23, 2019 | 14.28 | 14.45 | 13.79 | 13.97 | 42,195 | -0.18(-1.28%) |
May 22, 2019 | 14.27 | 14.34 | 13.96 | 14.15 | 41,854 | -0.21(-1.46%) |
May 21, 2019 | 14.35 | 14.40 | 14.01 | 14.36 | 19,474 | +0.25(+1.75%) |
May 20, 2019 | 14.09 | 14.38 | 13.95 | 14.11 | 30,225 | -0.07(-0.47%) |
May 17, 2019 | 13.90 | 14.20 | 13.90 | 14.18 | 118,902 | +0.19(+1.36%) |
May 16, 2019 | 13.76 | 14.70 | 13.65 | 13.99 | 37,468 | +0.23(+1.66%) |
May 15, 2019 | 14.07 | 14.16 | 13.65 | 13.76 | 42,820 | -0.43(-3.00%) |
May 14, 2019 | 14.21 | 14.31 | 14.11 | 14.18 | 32,143 | -0.02(-0.13%) |
May 13, 2019 | 14.32 | 14.58 | 14.20 | 14.20 | 48,531 | -0.34(-2.34%) |
May 10, 2019 | 14.20 | 14.60 | 14.20 | 14.54 | 26,932 | +0.34(+2.40%) |
May 09, 2019 | 14.32 | 14.35 | 13.96 | 14.20 | 48,220 | -0.20(-1.38%) |
May 08, 2019 | 14.72 | 15.10 | 14.36 | 14.40 | 37,925 | -0.35(-2.37%) |
May 07, 2019 | 15.26 | 15.30 | 14.72 | 14.75 | 40,370 | -0.57(-3.71%) |
May 06, 2019 | 15.05 | 15.45 | 15.05 | 15.32 | 17,683 | +0.11(+0.75%) |
May 03, 2019 | 15.14 | 15.24 | 15.07 | 15.21 | 23,553 | +0.15(+1.01%) |
May 02, 2019 | 15.39 | 15.64 | 15.05 | 15.05 | 20,521 | -0.36(-2.33%) |
May 01, 2019 | 15.41 | 15.75 | 15.37 | 15.41 | 65,449 | +0.01(+0.06%) |
Apr 30, 2019 | 15.83 | 15.83 | 15.37 | 15.40 | 49,700 | -0.44(-2.75%) |
Apr 29, 2019 | 15.46 | 15.88 | 15.46 | 15.84 | 42,734 | +0.32(+2.07%) |
Apr 26, 2019 | 15.15 | 15.59 | 15.08 | 15.52 | 39,924 | +0.37(+2.44%) |
Apr 25, 2019 | 15.47 | 15.60 | 15.08 | 15.15 | 39,269 | -0.33(-2.14%) |
Apr 24, 2019 | 16.00 | 16.00 | 15.41 | 15.48 | 44,316 | -0.62(-3.88%) |
Apr 23, 2019 | 15.93 | 16.24 | 15.70 | 16.11 | 62,255 | +0.31(+1.98%) |
Apr 22, 2019 | 16.05 | 16.16 | 15.73 | 15.79 | 31,431 | -0.35(-2.17%) |
Apr 18, 2019 | 16.05 | 16.24 | 16.02 | 16.14 | 21,651 | +0.05(+0.29%) |
Apr 17, 2019 | 16.12 | 16.16 | 15.86 | 16.10 | 23,927 | -0.03(-0.18%) |
Apr 16, 2019 | 16.15 | 16.18 | 16.02 | 16.12 | 37,580 | -0.03(-0.18%) |
Apr 15, 2019 | 16.03 | 16.26 | 15.92 | 16.15 | 36,478 | +0.12(+0.77%) |
Apr 12, 2019 | 16.39 | 16.40 | 16.01 | 16.03 | 57,562 | -0.25(-1.51%) |
Apr 11, 2019 | 15.99 | 16.50 | 15.93 | 16.28 | 74,086 | +0.27(+1.72%) |
Apr 10, 2019 | 15.68 | 16.12 | 15.53 | 16.00 | 151,777 | +0.32(+2.05%) |
Apr 09, 2019 | 16.04 | 16.10 | 15.63 | 15.68 | 45,020 | -0.44(-2.76%) |
Apr 08, 2019 | 16.28 | 16.28 | 15.96 | 16.12 | 92,003 | -0.18(-1.10%) |
Apr 05, 2019 | 16.37 | 16.96 | 16.06 | 16.30 | 88,192 | +0.00(+0.00%) |
Apr 04, 2019 | 16.11 | 16.31 | 16.03 | 16.30 | 39,656 | +0.19(+1.17%) |
Apr 03, 2019 | 15.61 | 16.27 | 15.58 | 16.11 | 108,497 | +0.61(+3.91%) |
Apr 02, 2019 | 15.22 | 15.61 | 15.09 | 15.51 | 26,905 | +0.33(+2.18%) |
Apr 01, 2019 | 15.30 | 15.49 | 15.13 | 15.18 | 64,381 | -0.01(-0.06%) |
Mar 29, 2019 | 15.31 | 15.56 | 14.99 | 15.19 | 116,709 | -0.09(-0.56%) |
Mar 28, 2019 | 15.11 | 15.34 | 15.11 | 15.27 | 59,384 | +0.10(+0.69%) |
Mar 27, 2019 | 15.26 | 15.55 | 15.10 | 15.17 | 36,478 | -0.08(-0.50%) |
Mar 26, 2019 | 15.48 | 15.56 | 15.15 | 15.24 | 35,616 | +0.03(+0.19%) |
Mar 25, 2019 | 15.39 | 15.82 | 15.15 | 15.21 | 61,869 | -0.19(-1.23%) |
Mar 22, 2019 | 15.53 | 15.93 | 15.38 | 15.40 | 70,131 | -0.16(-1.03%) |
Mar 21, 2019 | 15.85 | 16.16 | 15.53 | 15.57 | 45,571 | -0.35(-2.20%) |
Mar 20, 2019 | 15.99 | 16.94 | 15.73 | 15.92 | 42,003 | -0.10(-0.65%) |
Mar 19, 2019 | 16.48 | 16.58 | 15.98 | 16.02 | 16,096 | -0.13(-0.82%) |
Mar 18, 2019 | 16.76 | 16.76 | 15.99 | 16.15 | 24,331 | +0.02(+0.12%) |
Mar 15, 2019 | 16.05 | 17.04 | 16.05 | 16.13 | 165,083 | +0.07(+0.41%) |
Mar 14, 2019 | 16.07 | 16.18 | 15.92 | 16.07 | 36,550 | -0.01(-0.06%) |
Mar 13, 2019 | 16.28 | 16.45 | 15.96 | 16.08 | 50,186 | -0.21(-1.28%) |
Mar 12, 2019 | 16.32 | 16.61 | 16.19 | 16.28 | 46,982 | -0.15(-0.92%) |
Mar 11, 2019 | 16.41 | 16.49 | 16.16 | 16.44 | 37,239 | +0.02(+0.12%) |
Mar 08, 2019 | 15.76 | 16.51 | 15.76 | 16.42 | 40,557 | +0.30(+1.88%) |
Mar 07, 2019 | 17.03 | 17.03 | 16.10 | 16.11 | 76,735 | -0.96(-5.60%) |
Mar 06, 2019 | 17.55 | 17.66 | 17.01 | 17.07 | 53,594 | -0.47(-2.70%) |
Mar 05, 2019 | 17.76 | 17.97 | 17.53 | 17.54 | 43,945 | -0.23(-1.28%) |
Mar 04, 2019 | 17.53 | 17.80 | 17.53 | 17.77 | 52,578 | +0.14(+0.81%) |
Mar 01, 2019 | 17.47 | 18.11 | 17.47 | 17.63 | 95,374 | +0.35(+2.03%) |
Feb 28, 2019 | 15.21 | 17.33 | 15.21 | 17.28 | 152,546 | -0.06(-0.33%) |
Feb 27, 2019 | 17.53 | 17.73 | 17.18 | 17.34 | 35,487 | -0.25(-1.40%) |
Feb 26, 2019 | 17.75 | 17.81 | 17.53 | 17.58 | 35,213 | -0.17(-0.96%) |
Feb 25, 2019 | 17.99 | 18.00 | 17.51 | 17.75 | 66,284 | -0.15(-0.85%) |
Feb 22, 2019 | 17.85 | 17.99 | 17.72 | 17.90 | 15,420 | +0.08(+0.42%) |
Feb 21, 2019 | 17.63 | 17.85 | 17.48 | 17.83 | 36,240 | +0.21(+1.18%) |
Feb 20, 2019 | 17.68 | 17.97 | 17.54 | 17.62 | 31,976 | +0.03(+0.16%) |
Feb 19, 2019 | 17.53 | 17.76 | 17.18 | 17.59 | 95,106 | +0.04(+0.22%) |
Feb 15, 2019 | 17.75 | 17.96 | 17.54 | 17.55 | 26,932 | -0.09(-0.48%) |
Feb 14, 2019 | 17.61 | 17.89 | 17.58 | 17.64 | 20,756 | -0.09(-0.48%) |
Feb 13, 2019 | 17.33 | 17.78 | 17.18 | 17.72 | 39,475 | +0.38(+2.18%) |
Feb 12, 2019 | 17.16 | 17.54 | 17.16 | 17.35 | 28,828 | +0.04(+0.22%) |
Feb 11, 2019 | 17.21 | 17.34 | 17.10 | 17.31 | 26,895 | +0.10(+0.60%) |
Feb 08, 2019 | 17.21 | 17.21 | 17.03 | 17.20 | 28,217 | -0.01(-0.05%) |
Feb 07, 2019 | 17.35 | 17.52 | 17.11 | 17.21 | 27,554 | -0.13(-0.76%) |
Feb 06, 2019 | 17.24 | 17.54 | 17.13 | 17.35 | 28,186 | +0.11(+0.66%) |
Feb 05, 2019 | 17.12 | 17.29 | 17.09 | 17.23 | 24,280 | +0.10(+0.61%) |
Feb 04, 2019 | 17.40 | 17.51 | 17.07 | 17.13 | 14,984 | -0.27(-1.57%) |
Feb 01, 2019 | 17.10 | 17.47 | 17.10 | 17.40 | 17,609 | +0.33(+1.93%) |
Jan 31, 2019 | 17.21 | 17.25 | 17.06 | 17.07 | 51,877 | -0.13(-0.77%) |
Jan 30, 2019 | 17.52 | 17.58 | 17.16 | 17.20 | 33,816 | -0.30(-1.72%) |
Jan 29, 2019 | 17.28 | 17.67 | 17.09 | 17.51 | 24,739 | +0.24(+1.36%) |
Jan 28, 2019 | 17.02 | 17.30 | 16.99 | 17.27 | 47,776 | +0.24(+1.38%) |
Jan 25, 2019 | 17.07 | 17.33 | 16.96 | 17.03 | 28,853 | -0.04(-0.22%) |
Jan 24, 2019 | 17.10 | 17.39 | 17.00 | 17.07 | 18,829 | -0.20(-1.15%) |
Jan 23, 2019 | 17.33 | 17.67 | 17.04 | 17.27 | 30,358 | -0.04(-0.22%) |
Jan 22, 2019 | 17.84 | 17.87 | 16.93 | 17.31 | 161,028 | -0.64(-3.57%) |
Jan 18, 2019 | 18.20 | 18.36 | 17.93 | 17.95 | 39,780 | -0.25(-1.35%) |
Jan 17, 2019 | 18.17 | 18.53 | 18.09 | 18.19 | 41,771 | -0.08(-0.46%) |
Jan 16, 2019 | 18.07 | 18.36 | 17.93 | 18.28 | 42,359 | +0.20(+1.10%) |
Jan 15, 2019 | 18.42 | 18.42 | 18.00 | 18.08 | 22,560 | -0.33(-1.79%) |
Jan 14, 2019 | 18.06 | 18.65 | 18.05 | 18.41 | 36,891 | +0.30(+1.67%) |
Jan 11, 2019 | 18.11 | 18.39 | 17.99 | 18.11 | 26,838 | -0.14(-0.77%) |
Jan 10, 2019 | 18.15 | 18.35 | 18.00 | 18.25 | 19,038 | -0.01(-0.05%) |
Jan 09, 2019 | 18.29 | 18.47 | 18.09 | 18.26 | 28,293 | +0.06(+0.31%) |
Jan 08, 2019 | 18.42 | 18.42 | 18.04 | 18.20 | 37,668 | +0.00(+0.00%) |
Jan 07, 2019 | 18.61 | 18.61 | 18.15 | 18.20 | 49,470 | -0.37(-1.98%) |
Jan 04, 2019 | 18.45 | 18.65 | 18.45 | 18.57 | 34,476 | +0.30(+1.65%) |
Jan 03, 2019 | 18.45 | 18.69 | 18.14 | 18.27 | 38,100 | -0.19(-1.02%) |
Jan 02, 2019 | 18.61 | 18.93 | 18.43 | 18.46 | 46,689 | -0.32(-1.71%) |
Dec 31, 2018 | 18.82 | 19.06 | 18.51 | 18.78 | 110,429 | +0.12(+0.66%) |
Dec 28, 2018 | 18.74 | 19.08 | 18.65 | 18.66 | 60,253 | -0.02(-0.10%) |
Dec 27, 2018 | 18.67 | 18.79 | 18.35 | 18.67 | 34,087 | -0.21(-1.10%) |
Dec 26, 2018 | 18.21 | 18.93 | 18.21 | 18.88 | 50,659 | +0.84(+4.65%) |
Dec 24, 2018 | 18.71 | 18.80 | 18.04 | 18.04 | 58,132 | -0.74(-3.96%) |
Dec 21, 2018 | 19.24 | 19.67 | 18.77 | 18.79 | 75,211 | -0.48(-2.50%) |
Dec 20, 2018 | 18.96 | 19.42 | 18.77 | 19.27 | 54,742 | +0.30(+1.59%) |
Dec 19, 2018 | 19.17 | 19.55 | 18.86 | 18.97 | 59,566 | -0.40(-2.04%) |
Dec 18, 2018 | 19.76 | 20.30 | 19.15 | 19.36 | 64,256 | -0.31(-1.58%) |
Dec 17, 2018 | 19.86 | 20.11 | 19.57 | 19.67 | 50,699 | -0.22(-1.09%) |
Dec 14, 2018 | 20.19 | 20.27 | 19.80 | 19.89 | 46,251 | -0.14(-0.71%) |
Dec 13, 2018 | 19.83 | 20.15 | 19.70 | 20.03 | 77,602 | +0.21(+1.05%) |
Dec 12, 2018 | 19.80 | 20.19 | 19.67 | 19.82 | 50,616 | -0.05(-0.24%) |
Dec 11, 2018 | 20.36 | 20.40 | 19.80 | 19.87 | 36,866 | -0.24(-1.17%) |
Dec 10, 2018 | 20.18 | 20.22 | 19.81 | 20.11 | 45,530 | -0.07(-0.33%) |
Dec 07, 2018 | 20.06 | 20.58 | 19.99 | 20.17 | 34,582 | +0.12(+0.61%) |
Dec 06, 2018 | 19.62 | 20.23 | 19.62 | 20.05 | 54,290 | +0.09(+0.47%) |
Dec 04, 2018 | 20.84 | 20.84 | 19.70 | 19.96 | 41,371 | -0.74(-3.60%) |
Dec 03, 2018 | 20.74 | 20.84 | 20.55 | 20.70 | 37,906 | +0.08(+0.37%) |
Nov 30, 2018 | 20.81 | 20.93 | 20.49 | 20.63 | 33,839 | -0.18(-0.86%) |
Nov 29, 2018 | 20.71 | 21.14 | 20.66 | 20.80 | 33,296 | -0.06(-0.27%) |
Nov 28, 2018 | 20.71 | 20.93 | 20.53 | 20.86 | 57,913 | +0.16(+0.77%) |
Nov 27, 2018 | 21.02 | 21.02 | 20.55 | 20.70 | 33,616 | -0.37(-1.75%) |
Nov 26, 2018 | 21.66 | 21.68 | 20.91 | 21.07 | 41,281 | -0.52(-2.40%) |
Nov 23, 2018 | 21.17 | 21.68 | 21.17 | 21.59 | 10,183 | +0.24(+1.10%) |
Nov 21, 2018 | 21.35 | 21.35 | 21.35 | 0 | +0.06(+0.27%) | |
Nov 20, 2018 | 21.75 | 22.03 | 21.22 | 21.30 | 35,905 | -0.45(-2.08%) |
Nov 19, 2018 | 21.51 | 21.87 | 21.44 | 21.75 | 43,260 | +0.33(+1.54%) |
Nov 16, 2018 | 21.77 | 21.84 | 20.89 | 21.42 | 47,524 | -0.45(-2.07%) |
Nov 15, 2018 | 21.63 | 22.21 | 21.63 | 21.87 | 45,849 | +0.22(+1.00%) |
Nov 14, 2018 | 22.06 | 22.06 | 21.33 | 21.65 | 87,310 | -0.25(-1.16%) |
Nov 13, 2018 | 21.77 | 22.23 | 21.67 | 21.91 | 45,577 | +0.15(+0.69%) |
Nov 12, 2018 | 20.97 | 22.13 | 20.60 | 21.76 | 119,292 | +0.82(+3.92%) |
Nov 09, 2018 | 21.30 | 21.56 | 20.72 | 20.94 | 117,431 | -0.38(-1.77%) |
Nov 08, 2018 | 22.06 | 22.06 | 20.96 | 21.31 | 33,739 | -0.86(-3.87%) |
Nov 07, 2018 | 20.56 | 22.55 | 20.56 | 22.17 | 52,041 | +2.14(+10.68%) |
Nov 06, 2018 | 20.00 | 20.23 | 19.59 | 20.03 | 23,092 | +0.03(+0.14%) |
Nov 05, 2018 | 20.14 | 20.44 | 19.89 | 20.00 | 39,988 | -0.15(-0.75%) |
Nov 02, 2018 | 20.64 | 20.93 | 20.11 | 20.15 | 38,507 | -0.40(-1.93%) |
Nov 01, 2018 | 20.39 | 20.64 | 20.13 | 20.55 | 46,769 | +0.25(+1.25%) |
Oct 31, 2018 | 21.05 | 21.05 | 20.17 | 20.30 | 43,735 | -0.55(-2.62%) |
Oct 30, 2018 | 20.27 | 21.02 | 20.11 | 20.84 | 59,317 | +0.56(+2.78%) |
Oct 29, 2018 | 20.20 | 20.78 | 20.04 | 20.28 | 54,537 | +0.22(+1.08%) |
Oct 26, 2018 | 19.88 | 20.14 | 19.74 | 20.06 | 38,327 | -0.02(-0.09%) |
Oct 25, 2018 | 19.70 | 20.12 | 19.70 | 20.08 | 31,063 | +0.44(+2.25%) |
Oct 24, 2018 | 20.50 | 20.63 | 19.61 | 19.64 | 46,842 | -0.95(-4.61%) |
Oct 23, 2018 | 19.47 | 20.63 | 19.47 | 20.59 | 59,136 | +0.90(+4.58%) |
Oct 22, 2018 | 19.86 | 20.19 | 19.63 | 19.69 | 254,327 | +0.01(+0.05%) |
Oct 19, 2018 | 19.80 | 19.80 | 19.63 | 19.68 | 56,319 | -0.23(-1.18%) |
Oct 18, 2018 | 20.32 | 20.41 | 19.54 | 19.91 | 48,362 | -0.57(-2.80%) |
Oct 17, 2018 | 20.50 | 21.44 | 20.36 | 20.49 | 80,067 | -0.13(-0.64%) |
Oct 16, 2018 | 20.65 | 20.70 | 20.24 | 20.62 | 86,846 | -0.01(-0.05%) |
Oct 15, 2018 | 20.91 | 20.91 | 20.49 | 20.63 | 144,642 | -0.29(-1.39%) |
Oct 12, 2018 | 21.75 | 21.82 | 20.67 | 20.92 | 54,935 | -0.54(-2.50%) |
Oct 11, 2018 | 21.69 | 22.07 | 20.92 | 21.45 | 155,495 | -0.26(-1.21%) |
Oct 10, 2018 | 22.68 | 22.68 | 21.33 | 21.72 | 85,921 | -1.04(-4.58%) |
Oct 09, 2018 | 22.05 | 22.88 | 22.05 | 22.76 | 66,438 | +0.67(+3.02%) |
Oct 08, 2018 | 22.26 | 22.26 | 19.39 | 22.09 | 74,554 | -0.46(-2.04%) |
Oct 05, 2018 | 23.14 | 23.14 | 22.27 | 22.55 | 53,445 | -0.59(-2.56%) |
Oct 04, 2018 | 23.44 | 23.44 | 23.06 | 23.14 | 62,477 | -0.30(-1.28%) |
Oct 03, 2018 | 23.33 | 23.62 | 23.32 | 23.44 | 42,444 | +0.08(+0.36%) |
Oct 02, 2018 | 23.43 | 23.67 | 23.25 | 23.36 | 40,787 | -0.05(-0.20%) |
Oct 01, 2018 | 23.97 | 23.97 | 23.27 | 23.41 | 54,353 | -0.53(-2.20%) |
Sep 28, 2018 | 23.59 | 24.21 | 23.37 | 23.93 | 62,920 | +0.34(+1.43%) |
Sep 27, 2018 | 23.20 | 23.62 | 23.11 | 23.59 | 38,216 | +0.44(+1.91%) |
Sep 26, 2018 | 23.12 | 23.18 | 23.01 | 23.15 | 35,628 | +0.04(+0.16%) |
Sep 25, 2018 | 23.15 | 23.25 | 22.99 | 23.12 | 19,967 | +0.02(+0.08%) |
Sep 24, 2018 | 23.54 | 23.59 | 22.91 | 23.10 | 32,017 | -0.51(-2.15%) |
Sep 21, 2018 | 23.55 | 23.75 | 23.38 | 23.60 | 110,084 | +0.05(+0.20%) |
Sep 20, 2018 | 23.89 | 23.89 | 23.38 | 23.56 | 26,043 | -0.21(-0.87%) |
Sep 19, 2018 | 23.43 | 24.19 | 23.43 | 23.76 | 53,568 | +0.52(+2.22%) |
Sep 18, 2018 | 22.79 | 23.29 | 22.79 | 23.25 | 64,541 | +0.43(+1.89%) |
Sep 17, 2018 | 23.07 | 23.16 | 22.76 | 22.82 | 34,458 | -0.26(-1.14%) |
Sep 14, 2018 | 22.92 | 23.39 | 22.90 | 23.08 | 43,756 | +0.12(+0.53%) |
Sep 13, 2018 | 22.83 | 23.08 | 22.66 | 22.96 | 78,595 | +0.03(+0.12%) |
Sep 12, 2018 | 23.31 | 23.31 | 22.55 | 22.93 | 100,312 | -0.40(-1.73%) |
Sep 11, 2018 | 23.38 | 23.66 | 23.03 | 23.33 | 45,308 | -0.08(-0.36%) |
Sep 10, 2018 | 23.77 | 23.77 | 23.01 | 23.42 | 92,301 | -0.37(-1.54%) |
Sep 07, 2018 | 24.05 | 24.10 | 23.64 | 23.78 | 31,513 | -0.27(-1.13%) |
Sep 06, 2018 | 24.13 | 24.36 | 24.00 | 24.05 | 24,972 | -0.11(-0.47%) |
Sep 05, 2018 | 24.30 | 24.33 | 24.01 | 24.17 | 45,843 | -0.19(-0.77%) |