Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.04 | 15.34 | 14.73 | 14.97 | 124,231 | -0.08(-0.56%) |
Oct 30, 2019 | 15.15 | 15.41 | 14.87 | 15.05 | 109,704 | -0.05(-0.36%) |
Oct 29, 2019 | 14.93 | 15.13 | 14.76 | 15.11 | 54,357 | +0.15(+1.00%) |
Oct 28, 2019 | 14.71 | 15.16 | 14.60 | 14.96 | 76,989 | +0.36(+2.47%) |
Oct 25, 2019 | 14.49 | 14.86 | 14.35 | 14.60 | 47,100 | +0.05(+0.34%) |
Oct 24, 2019 | 14.61 | 14.66 | 14.28 | 14.55 | 80,262 | -0.05(-0.34%) |
Oct 23, 2019 | 14.66 | 15.03 | 14.57 | 14.60 | 53,320 | -0.08(-0.54%) |
Oct 22, 2019 | 14.97 | 15.37 | 14.64 | 14.68 | 92,431 | -0.26(-1.74%) |
Oct 21, 2019 | 14.85 | 15.14 | 14.62 | 14.94 | 113,189 | +0.14(+0.95%) |
Oct 18, 2019 | 14.98 | 14.98 | 14.56 | 14.80 | 82,000 | -0.22(-1.46%) |
Oct 17, 2019 | 15.21 | 15.30 | 14.81 | 15.02 | 108,652 | -0.11(-0.73%) |
Oct 16, 2019 | 15.39 | 15.53 | 15.01 | 15.13 | 90,098 | -0.24(-1.56%) |
Oct 15, 2019 | 15.30 | 15.96 | 15.22 | 15.37 | 129,330 | +0.20(+1.32%) |
Oct 14, 2019 | 15.35 | 15.49 | 14.74 | 15.17 | 78,432 | -0.18(-1.17%) |
Oct 11, 2019 | 15.61 | 16.15 | 15.12 | 15.35 | 211,300 | -0.05(-0.36%) |
Oct 10, 2019 | 15.12 | 15.94 | 14.90 | 15.40 | 181,956 | +0.41(+2.73%) |
Oct 09, 2019 | 14.57 | 15.42 | 14.13 | 14.99 | 457,029 | +0.53(+3.66%) |
Oct 08, 2019 | 15.78 | 15.95 | 13.02 | 14.46 | 3,652,420 | -1.37(-8.62%) |
Oct 07, 2019 | 16.52 | 16.52 | 15.75 | 15.83 | 112,681 | -0.67(-4.03%) |
Oct 04, 2019 | 16.50 | 16.69 | 16.34 | 16.50 | 139,700 | +0.05(+0.27%) |
Oct 03, 2019 | 16.46 | 16.62 | 15.90 | 16.45 | 111,719 | -0.04(-0.24%) |
Oct 02, 2019 | 16.90 | 16.90 | 16.23 | 16.49 | 105,166 | -0.68(-3.96%) |
Oct 01, 2019 | 17.72 | 17.84 | 17.03 | 17.17 | 95,456 | -0.45(-2.55%) |
Sep 30, 2019 | 17.60 | 17.88 | 17.25 | 17.62 | 129,303 | -0.04(-0.20%) |
Sep 27, 2019 | 18.75 | 18.79 | 17.29 | 17.66 | 254,400 | -1.04(-5.54%) |
Sep 26, 2019 | 19.51 | 19.61 | 18.24 | 18.69 | 158,929 | -0.85(-4.35%) |
Sep 25, 2019 | 19.58 | 20.05 | 19.37 | 19.54 | 142,197 | -0.07(-0.36%) |
Sep 24, 2019 | 21.04 | 21.06 | 19.30 | 19.61 | 230,252 | -1.39(-6.62%) |
Sep 23, 2019 | 21.20 | 23.26 | 20.85 | 21.00 | 365,382 | -0.41(-1.91%) |
Sep 20, 2019 | 20.16 | 21.50 | 20.05 | 21.41 | 2,792,000 | +1.20(+5.94%) |
Sep 19, 2019 | 20.83 | 21.39 | 20.09 | 20.21 | 117,055 | -0.56(-2.70%) |
Sep 18, 2019 | 20.79 | 21.41 | 20.52 | 20.77 | 158,675 | -0.01(-0.05%) |
Sep 17, 2019 | 20.35 | 21.25 | 19.83 | 20.78 | 199,787 | +0.53(+2.62%) |
Sep 16, 2019 | 19.47 | 20.47 | 19.47 | 20.25 | 182,595 | +0.78(+4.01%) |
Sep 13, 2019 | 20.07 | 20.53 | 19.37 | 19.47 | 99,300 | -0.50(-2.50%) |
Sep 12, 2019 | 20.41 | 20.68 | 19.54 | 19.97 | 99,334 | -0.03(-0.15%) |
Sep 11, 2019 | 20.54 | 21.48 | 19.87 | 20.00 | 169,392 | -0.55(-2.68%) |
Sep 10, 2019 | 20.28 | 21.05 | 20.03 | 20.55 | 132,514 | +0.38(+1.88%) |
Sep 09, 2019 | 20.22 | 21.18 | 19.49 | 20.17 | 165,283 | -0.05(-0.25%) |
Sep 06, 2019 | 20.00 | 21.16 | 20.00 | 20.22 | 171,100 | -0.07(-0.34%) |
Sep 05, 2019 | 19.19 | 20.47 | 19.14 | 20.29 | 181,837 | +1.16(+6.06%) |
Sep 04, 2019 | 19.45 | 20.45 | 19.11 | 19.13 | 147,909 | -0.38(-1.95%) |
Sep 03, 2019 | 19.61 | 20.00 | 19.07 | 19.51 | 147,899 | -0.07(-0.36%) |
Aug 30, 2019 | 20.35 | 20.89 | 19.51 | 19.58 | 156,100 | -0.80(-3.93%) |
Aug 29, 2019 | 20.44 | 20.90 | 19.85 | 20.38 | 206,220 | -0.03(-0.15%) |
Aug 28, 2019 | 19.49 | 20.50 | 19.30 | 20.41 | 176,509 | +0.56(+2.82%) |
Aug 27, 2019 | 19.02 | 21.00 | 18.92 | 19.85 | 489,408 | +0.45(+2.32%) |
Aug 26, 2019 | 16.64 | 19.62 | 16.64 | 19.40 | 590,885 | +2.63(+15.68%) |
Aug 23, 2019 | 16.51 | 17.01 | 16.02 | 16.77 | 69,700 | +0.20(+1.21%) |
Aug 22, 2019 | 15.78 | 16.71 | 15.54 | 16.57 | 67,810 | +0.79(+5.01%) |
Aug 21, 2019 | 15.85 | 16.36 | 15.48 | 15.78 | 51,176 | +0.03(+0.19%) |
Aug 20, 2019 | 15.75 | 16.28 | 15.53 | 15.75 | 41,214 | +0.00(+0.00%) |
Aug 19, 2019 | 16.32 | 16.32 | 15.66 | 15.75 | 33,906 | -0.46(-2.84%) |
Aug 16, 2019 | 16.36 | 16.61 | 15.82 | 16.21 | 65,900 | -0.15(-0.92%) |
Aug 15, 2019 | 16.20 | 16.49 | 15.23 | 16.36 | 81,793 | +0.20(+1.24%) |
Aug 14, 2019 | 15.01 | 17.86 | 15.01 | 16.16 | 249,810 | +1.39(+9.41%) |
Aug 13, 2019 | 14.81 | 15.38 | 14.53 | 14.77 | 61,809 | +0.12(+0.82%) |
Aug 12, 2019 | 15.27 | 15.61 | 14.56 | 14.65 | 57,320 | -0.40(-2.66%) |
Aug 09, 2019 | 15.34 | 15.58 | 15.01 | 15.05 | 33,200 | -0.37(-2.40%) |
Aug 08, 2019 | 14.78 | 15.54 | 14.74 | 15.42 | 46,328 | +0.58(+3.91%) |
Aug 07, 2019 | 14.39 | 15.23 | 14.39 | 14.84 | 16,042 | +0.31(+2.13%) |
Aug 06, 2019 | 14.56 | 14.57 | 14.17 | 14.53 | 18,627 | +0.01(+0.07%) |
Aug 05, 2019 | 14.73 | 14.93 | 14.35 | 14.52 | 36,336 | -0.34(-2.29%) |
Aug 02, 2019 | 15.24 | 15.24 | 14.82 | 14.86 | 25,500 | -0.41(-2.69%) |
Aug 01, 2019 | 15.37 | 15.84 | 15.04 | 15.27 | 43,576 | -0.03(-0.20%) |
Jul 31, 2019 | 15.29 | 16.12 | 15.18 | 15.30 | 51,424 | +0.00(+0.00%) |
Jul 30, 2019 | 15.10 | 15.48 | 14.91 | 15.30 | 36,491 | +0.18(+1.19%) |
Jul 29, 2019 | 14.82 | 15.29 | 14.68 | 15.12 | 41,964 | +0.36(+2.44%) |
Jul 26, 2019 | 15.09 | 15.22 | 14.73 | 14.76 | 40,400 | -0.14(-0.94%) |
Jul 25, 2019 | 15.11 | 15.20 | 14.82 | 14.90 | 56,388 | -0.14(-0.93%) |
Jul 24, 2019 | 15.07 | 15.37 | 14.88 | 15.04 | 92,512 | +0.04(+0.27%) |
Jul 23, 2019 | 15.39 | 15.39 | 14.82 | 15.00 | 27,277 | -0.28(-1.83%) |
Jul 22, 2019 | 15.42 | 15.48 | 15.09 | 15.28 | 21,764 | -0.05(-0.33%) |
Jul 19, 2019 | 15.25 | 15.48 | 14.88 | 15.33 | 26,900 | +0.01(+0.07%) |
Jul 18, 2019 | 15.35 | 15.67 | 15.14 | 15.32 | 24,611 | +0.01(+0.07%) |
Jul 17, 2019 | 15.40 | 15.44 | 15.03 | 15.31 | 21,616 | +0.11(+0.72%) |
Jul 16, 2019 | 14.87 | 15.55 | 14.87 | 15.20 | 44,766 | +0.36(+2.43%) |
Jul 15, 2019 | 15.11 | 15.11 | 14.55 | 14.84 | 77,034 | -0.32(-2.11%) |
Jul 12, 2019 | 15.15 | 15.57 | 15.08 | 15.16 | 36,800 | +0.07(+0.46%) |
Jul 11, 2019 | 14.74 | 15.60 | 14.55 | 15.09 | 43,500 | +0.26(+1.75%) |
Jul 10, 2019 | 15.01 | 15.30 | 14.60 | 14.83 | 67,802 | -0.07(-0.47%) |
Jul 09, 2019 | 15.16 | 15.34 | 14.63 | 14.90 | 83,409 | -0.29(-1.91%) |
Jul 08, 2019 | 15.83 | 15.90 | 14.82 | 15.19 | 66,318 | -0.65(-4.10%) |
Jul 05, 2019 | 15.82 | 16.41 | 15.03 | 15.84 | 71,600 | +0.02(+0.13%) |
Jul 03, 2019 | 15.97 | 15.97 | 15.56 | 15.82 | 75,600 | -0.06(-0.38%) |
Jul 02, 2019 | 15.90 | 16.06 | 15.75 | 15.88 | 116,404 | -0.02(-0.13%) |
Jul 01, 2019 | 16.81 | 16.83 | 15.75 | 15.90 | 93,831 | -0.81(-4.85%) |
Jun 28, 2019 | 16.42 | 17.19 | 16.07 | 16.71 | 393,300 | +0.51(+3.15%) |
Jun 27, 2019 | 15.74 | 16.36 | 15.52 | 16.20 | 70,803 | +0.46(+2.92%) |
Jun 26, 2019 | 15.63 | 15.98 | 15.59 | 15.74 | 39,214 | -0.07(-0.44%) |
Jun 25, 2019 | 16.06 | 16.06 | 15.75 | 15.81 | 35,896 | -0.20(-1.25%) |
Jun 24, 2019 | 15.90 | 16.58 | 15.69 | 16.01 | 68,694 | -0.03(-0.19%) |
Jun 21, 2019 | 16.23 | 16.80 | 15.16 | 16.04 | 215,700 | -0.28(-1.72%) |
Jun 20, 2019 | 16.05 | 16.80 | 15.94 | 16.32 | 67,847 | +0.37(+2.32%) |
Jun 19, 2019 | 15.57 | 16.01 | 15.13 | 15.95 | 51,515 | +0.52(+3.37%) |
Jun 18, 2019 | 16.43 | 16.43 | 15.36 | 15.43 | 70,295 | -0.91(-5.57%) |
Jun 17, 2019 | 16.22 | 16.61 | 16.05 | 16.34 | 108,236 | +0.23(+1.43%) |
Jun 14, 2019 | 15.28 | 16.75 | 15.07 | 16.11 | 194,000 | +1.08(+7.19%) |
Jun 13, 2019 | 14.74 | 15.13 | 14.02 | 15.03 | 124,178 | +0.32(+2.18%) |
Jun 12, 2019 | 14.50 | 14.84 | 13.93 | 14.71 | 108,386 | +0.19(+1.31%) |
Jun 11, 2019 | 13.80 | 14.89 | 13.36 | 14.52 | 227,891 | +0.77(+5.60%) |
Jun 10, 2019 | 14.21 | 14.66 | 13.62 | 13.75 | 146,938 | -0.49(-3.44%) |
Jun 07, 2019 | 14.61 | 15.39 | 13.95 | 14.24 | 247,800 | -0.17(-1.18%) |
Jun 06, 2019 | 16.00 | 16.01 | 14.14 | 14.41 | 160,792 | -1.36(-8.62%) |
Jun 05, 2019 | 16.25 | 16.25 | 14.86 | 15.77 | 198,377 | -0.05(-0.32%) |
Jun 04, 2019 | 16.30 | 16.75 | 15.75 | 15.82 | 108,439 | -0.32(-1.98%) |
Jun 03, 2019 | 17.72 | 17.96 | 15.91 | 16.14 | 214,830 | -1.70(-9.53%) |
May 31, 2019 | 18.55 | 18.55 | 17.53 | 17.84 | 92,500 | -0.66(-3.57%) |
May 30, 2019 | 19.28 | 19.46 | 18.39 | 18.50 | 45,933 | -0.87(-4.49%) |
May 29, 2019 | 19.07 | 19.47 | 18.68 | 19.37 | 79,583 | +0.12(+0.62%) |
May 28, 2019 | 19.05 | 19.70 | 19.05 | 19.25 | 120,364 | +0.29(+1.53%) |
May 24, 2019 | 19.55 | 19.78 | 18.78 | 18.96 | 71,800 | -0.54(-2.77%) |
May 23, 2019 | 19.54 | 19.57 | 19.20 | 19.50 | 26,584 | -0.09(-0.46%) |
May 22, 2019 | 19.49 | 19.71 | 19.25 | 19.59 | 106,989 | +0.34(+1.77%) |
May 21, 2019 | 18.80 | 19.49 | 18.66 | 19.25 | 43,349 | +0.51(+2.72%) |
May 20, 2019 | 18.90 | 19.30 | 18.52 | 18.74 | 67,264 | -0.34(-1.78%) |
May 17, 2019 | 19.17 | 19.36 | 19.05 | 19.08 | 46,200 | -0.21(-1.09%) |
May 16, 2019 | 19.48 | 19.95 | 19.15 | 19.29 | 33,793 | -0.08(-0.41%) |
May 15, 2019 | 19.04 | 19.96 | 19.04 | 19.37 | 61,785 | +0.01(+0.05%) |
May 14, 2019 | 19.66 | 19.92 | 19.17 | 19.36 | 63,430 | -0.64(-3.20%) |
May 13, 2019 | 19.65 | 20.00 | 19.36 | 20.00 | 33,698 | +0.02(+0.10%) |
May 10, 2019 | 20.23 | 20.23 | 19.74 | 19.98 | 101,100 | -0.27(-1.33%) |
May 09, 2019 | 20.00 | 20.40 | 19.70 | 20.25 | 41,107 | +0.21(+1.05%) |
May 08, 2019 | 19.82 | 20.25 | 19.68 | 20.04 | 59,492 | +0.27(+1.37%) |
May 07, 2019 | 20.06 | 20.25 | 19.70 | 19.77 | 32,387 | -0.13(-0.65%) |
May 06, 2019 | 19.63 | 20.25 | 19.63 | 19.90 | 36,060 | -0.03(-0.15%) |
May 03, 2019 | 19.58 | 19.99 | 19.27 | 19.93 | 28,700 | +0.41(+2.10%) |
May 02, 2019 | 19.10 | 19.70 | 18.96 | 19.52 | 19,509 | +0.56(+2.95%) |
May 01, 2019 | 19.25 | 19.25 | 18.75 | 18.96 | 21,487 | -0.39(-2.02%) |
Apr 30, 2019 | 19.69 | 19.69 | 18.81 | 19.35 | 32,272 | -0.35(-1.78%) |
Apr 29, 2019 | 19.59 | 19.70 | 19.59 | 19.70 | 3,896 | +0.11(+0.56%) |
Apr 26, 2019 | 19.55 | 19.70 | 19.46 | 19.59 | 5,900 | -0.11(-0.56%) |
Apr 25, 2019 | 19.63 | 19.70 | 19.30 | 19.70 | 15,733 | +0.18(+0.92%) |
Apr 24, 2019 | 19.39 | 19.73 | 19.32 | 19.52 | 12,295 | +0.12(+0.62%) |
Apr 23, 2019 | 18.98 | 19.78 | 18.81 | 19.40 | 31,128 | +0.46(+2.43%) |
Apr 22, 2019 | 19.00 | 19.28 | 18.71 | 18.94 | 14,274 | -0.16(-0.84%) |
Apr 18, 2019 | 18.84 | 19.10 | 18.57 | 19.10 | 27,100 | +0.07(+0.37%) |
Apr 17, 2019 | 18.86 | 19.10 | 18.50 | 19.03 | 31,985 | +0.19(+1.01%) |
Apr 16, 2019 | 18.93 | 18.98 | 18.72 | 18.84 | 8,114 | -0.01(-0.05%) |
Apr 15, 2019 | 18.90 | 19.44 | 18.72 | 18.85 | 22,754 | +0.05(+0.27%) |
Apr 12, 2019 | 19.26 | 19.26 | 18.61 | 18.80 | 29,400 | -0.64(-3.29%) |
Apr 11, 2019 | 19.40 | 19.73 | 19.40 | 19.44 | 7,869 | +0.08(+0.41%) |
Apr 10, 2019 | 19.40 | 19.68 | 19.18 | 19.36 | 10,666 | +0.09(+0.47%) |
Apr 09, 2019 | 19.75 | 19.98 | 19.21 | 19.27 | 28,508 | -0.66(-3.31%) |
Apr 08, 2019 | 19.64 | 19.95 | 19.64 | 19.93 | 21,740 | +0.38(+1.94%) |
Apr 05, 2019 | 19.43 | 20.00 | 19.43 | 19.55 | 77,600 | -0.06(-0.31%) |
Apr 04, 2019 | 19.24 | 19.88 | 19.23 | 19.61 | 16,917 | +0.07(+0.36%) |
Apr 03, 2019 | 19.85 | 19.95 | 19.36 | 19.54 | 26,935 | -0.16(-0.81%) |
Apr 02, 2019 | 19.23 | 19.85 | 19.05 | 19.70 | 41,316 | +0.69(+3.63%) |
Apr 01, 2019 | 18.52 | 19.50 | 18.52 | 19.01 | 63,915 | +0.69(+3.77%) |
Mar 29, 2019 | 18.26 | 18.65 | 18.13 | 18.32 | 46,200 | +0.32(+1.78%) |
Mar 28, 2019 | 17.94 | 18.20 | 17.56 | 18.00 | 27,276 | -0.10(-0.55%) |
Mar 27, 2019 | 18.15 | 18.26 | 17.68 | 18.10 | 29,914 | -0.05(-0.28%) |
Mar 26, 2019 | 18.59 | 18.68 | 18.01 | 18.15 | 33,974 | -0.41(-2.21%) |
Mar 25, 2019 | 18.70 | 18.75 | 18.56 | 18.56 | 22,622 | -0.18(-0.96%) |
Mar 22, 2019 | 18.90 | 18.99 | 18.50 | 18.74 | 26,200 | -0.35(-1.83%) |
Mar 21, 2019 | 19.29 | 19.29 | 18.66 | 19.09 | 103,185 | +0.06(+0.32%) |
Mar 20, 2019 | 19.23 | 19.29 | 19.00 | 19.03 | 13,715 | -0.11(-0.57%) |
Mar 19, 2019 | 19.04 | 19.97 | 18.40 | 19.14 | 60,928 | +0.05(+0.26%) |
Mar 18, 2019 | 20.31 | 20.31 | 19.09 | 19.09 | 26,180 | -1.35(-6.60%) |
Mar 15, 2019 | 19.42 | 20.44 | 18.98 | 20.44 | 58,900 | +1.26(+6.57%) |
Mar 14, 2019 | 19.57 | 19.66 | 19.18 | 19.18 | 5,621 | -0.41(-2.09%) |
Mar 13, 2019 | 19.27 | 19.64 | 19.27 | 19.59 | 5,831 | +0.48(+2.51%) |
Mar 12, 2019 | 19.18 | 19.86 | 19.05 | 19.11 | 4,649 | -0.12(-0.62%) |
Mar 11, 2019 | 19.23 | 19.38 | 19.00 | 19.23 | 16,389 | +0.11(+0.58%) |
Mar 08, 2019 | 19.30 | 19.30 | 19.12 | 19.12 | 7,600 | -0.19(-0.98%) |
Mar 07, 2019 | 19.27 | 19.61 | 19.00 | 19.31 | 17,294 | -0.16(-0.82%) |
Mar 06, 2019 | 19.40 | 19.68 | 18.68 | 19.47 | 18,626 | +0.08(+0.41%) |
Mar 05, 2019 | 19.54 | 19.54 | 19.21 | 19.39 | 3,769 | -0.20(-1.02%) |
Mar 04, 2019 | 19.89 | 19.89 | 19.15 | 19.59 | 10,181 | +0.34(+1.77%) |
Mar 01, 2019 | 19.72 | 19.98 | 19.25 | 19.25 | 11,900 | -0.29(-1.48%) |
Feb 28, 2019 | 19.28 | 19.89 | 19.27 | 19.54 | 14,813 | +0.28(+1.45%) |
Feb 27, 2019 | 19.20 | 19.37 | 19.03 | 19.26 | 11,324 | +0.06(+0.31%) |
Feb 26, 2019 | 19.98 | 19.98 | 19.08 | 19.20 | 10,591 | -0.82(-4.10%) |
Feb 25, 2019 | 20.06 | 20.44 | 19.82 | 20.02 | 26,179 | +0.03(+0.15%) |
Feb 22, 2019 | 19.14 | 20.00 | 19.14 | 19.99 | 7,600 | +0.54(+2.78%) |
Feb 21, 2019 | 19.63 | 19.71 | 19.07 | 19.45 | 4,840 | -0.14(-0.71%) |
Feb 20, 2019 | 19.51 | 20.14 | 19.26 | 19.59 | 33,570 | -0.41(-2.05%) |
Feb 19, 2019 | 20.49 | 20.49 | 19.54 | 20.00 | 32,430 | -0.49(-2.39%) |
Feb 15, 2019 | 19.43 | 20.50 | 19.43 | 20.49 | 26,900 | +1.40(+7.33%) |
Feb 14, 2019 | 19.76 | 19.80 | 19.01 | 19.09 | 20,019 | -0.34(-1.75%) |
Feb 13, 2019 | 19.50 | 20.05 | 18.94 | 19.43 | 17,494 | -0.34(-1.72%) |
Feb 12, 2019 | 19.96 | 20.25 | 19.50 | 19.77 | 15,785 | +0.25(+1.28%) |
Feb 11, 2019 | 19.60 | 19.95 | 19.40 | 19.52 | 9,598 | -0.10(-0.51%) |
Feb 08, 2019 | 19.88 | 19.88 | 19.42 | 19.62 | 6,500 | -0.33(-1.65%) |
Feb 07, 2019 | 19.98 | 20.18 | 19.83 | 19.95 | 7,222 | -0.18(-0.89%) |
Feb 06, 2019 | 19.64 | 20.25 | 19.36 | 20.13 | 12,195 | +0.61(+3.12%) |
Feb 05, 2019 | 19.20 | 19.67 | 18.88 | 19.52 | 17,130 | -0.03(-0.15%) |
Feb 04, 2019 | 20.00 | 20.00 | 19.17 | 19.55 | 9,395 | +0.05(+0.26%) |
Feb 01, 2019 | 19.48 | 20.20 | 19.42 | 19.50 | 9,200 | -0.03(-0.15%) |
Jan 31, 2019 | 19.00 | 20.34 | 19.00 | 19.53 | 35,988 | +0.54(+2.84%) |
Jan 30, 2019 | 19.09 | 19.23 | 18.60 | 18.99 | 34,670 | +0.23(+1.23%) |
Jan 29, 2019 | 19.05 | 19.25 | 18.75 | 18.76 | 8,353 | -0.19(-1.00%) |
Jan 28, 2019 | 18.60 | 19.36 | 18.60 | 18.95 | 10,497 | +0.14(+0.74%) |
Jan 25, 2019 | 19.14 | 19.14 | 18.42 | 18.81 | 7,500 | -0.20(-1.05%) |
Jan 24, 2019 | 18.49 | 19.05 | 18.14 | 19.01 | 6,754 | +0.55(+2.98%) |
Jan 23, 2019 | 18.32 | 19.53 | 18.20 | 18.46 | 5,210 | +0.35(+1.93%) |
Jan 22, 2019 | 19.62 | 19.65 | 18.10 | 18.11 | 24,188 | -1.47(-7.51%) |
Jan 18, 2019 | 18.87 | 19.80 | 18.34 | 19.58 | 15,900 | +0.79(+4.20%) |
Jan 17, 2019 | 18.91 | 18.95 | 18.44 | 18.79 | 22,145 | -0.16(-0.84%) |
Jan 16, 2019 | 18.57 | 19.18 | 18.43 | 18.95 | 12,399 | +0.40(+2.16%) |
Jan 15, 2019 | 18.19 | 19.04 | 17.97 | 18.55 | 23,373 | +0.42(+2.32%) |
Jan 14, 2019 | 17.97 | 18.22 | 17.80 | 18.13 | 10,526 | +0.02(+0.11%) |
Jan 11, 2019 | 18.38 | 18.53 | 18.08 | 18.11 | 21,700 | -0.27(-1.47%) |
Jan 10, 2019 | 19.01 | 19.17 | 18.20 | 18.38 | 22,667 | -0.85(-4.42%) |
Jan 09, 2019 | 19.20 | 19.26 | 18.75 | 19.23 | 14,949 | +0.08(+0.42%) |
Jan 08, 2019 | 19.39 | 19.52 | 18.74 | 19.15 | 9,272 | -0.05(-0.26%) |
Jan 07, 2019 | 19.42 | 19.81 | 19.00 | 19.20 | 12,694 | -0.20(-1.03%) |
Jan 04, 2019 | 19.20 | 20.19 | 19.00 | 19.40 | 20,400 | +0.42(+2.21%) |
Jan 03, 2019 | 19.50 | 19.78 | 18.50 | 18.98 | 21,071 | -0.58(-2.97%) |
Jan 02, 2019 | 19.51 | 20.17 | 18.77 | 19.56 | 16,122 | -0.29(-1.46%) |
Dec 31, 2018 | 20.44 | 21.20 | 19.02 | 19.85 | 86,400 | -0.88(-4.25%) |
Dec 28, 2018 | 18.44 | 21.24 | 18.44 | 20.73 | 88,300 | +2.60(+14.34%) |
Dec 27, 2018 | 18.77 | 19.48 | 17.80 | 18.13 | 112,836 | -0.82(-4.33%) |
Dec 26, 2018 | 18.30 | 19.48 | 18.14 | 18.95 | 40,907 | +0.65(+3.55%) |
Dec 24, 2018 | 17.64 | 18.75 | 17.46 | 18.30 | 22,400 | +0.58(+3.27%) |
Dec 21, 2018 | 17.42 | 18.30 | 16.96 | 17.72 | 90,300 | +0.30(+1.72%) |
Dec 20, 2018 | 17.08 | 17.79 | 16.70 | 17.42 | 37,036 | +0.46(+2.71%) |
Dec 19, 2018 | 17.51 | 17.56 | 16.80 | 16.96 | 13,794 | -0.47(-2.70%) |
Dec 18, 2018 | 16.80 | 17.72 | 16.80 | 17.43 | 25,632 | +0.80(+4.81%) |
Dec 17, 2018 | 17.01 | 17.98 | 16.61 | 16.63 | 69,973 | -0.44(-2.58%) |
Dec 14, 2018 | 18.12 | 18.33 | 16.63 | 17.07 | 44,000 | -1.10(-6.05%) |
Dec 13, 2018 | 18.73 | 18.81 | 18.00 | 18.17 | 24,193 | -0.53(-2.83%) |
Dec 12, 2018 | 18.56 | 19.12 | 18.12 | 18.70 | 29,748 | +0.24(+1.30%) |
Dec 11, 2018 | 18.42 | 18.50 | 18.02 | 18.46 | 18,899 | +0.25(+1.37%) |
Dec 10, 2018 | 17.68 | 18.77 | 17.12 | 18.21 | 18,361 | +0.46(+2.59%) |
Dec 07, 2018 | 17.98 | 18.80 | 17.51 | 17.75 | 42,500 | -0.22(-1.22%) |
Dec 06, 2018 | 17.40 | 18.36 | 17.24 | 17.97 | 48,455 | +0.27(+1.53%) |
Dec 04, 2018 | 19.04 | 19.08 | 17.17 | 17.70 | 32,500 | -1.48(-7.72%) |
Dec 03, 2018 | 18.47 | 19.43 | 18.32 | 19.18 | 37,323 | +1.26(+7.03%) |
Nov 30, 2018 | 17.36 | 18.34 | 17.06 | 17.92 | 221,100 | +0.50(+2.87%) |
Nov 29, 2018 | 16.76 | 17.75 | 16.63 | 17.42 | 58,540 | +0.52(+3.08%) |
Nov 28, 2018 | 17.19 | 18.25 | 16.16 | 16.90 | 136,405 | -0.28(-1.63%) |
Nov 27, 2018 | 17.95 | 18.46 | 16.75 | 17.18 | 127,465 | -0.94(-5.19%) |
Nov 26, 2018 | 17.48 | 19.50 | 17.01 | 18.12 | 83,572 | +0.74(+4.26%) |
Nov 23, 2018 | 16.20 | 17.96 | 16.20 | 17.38 | 62,200 | +1.18(+7.28%) |
Nov 21, 2018 | 16.20 | 16.20 | 16.20 | 0 | -1.30(-7.43%) | |
Nov 20, 2018 | 18.04 | 18.46 | 17.00 | 17.50 | 134,646 | -1.12(-6.02%) |
Nov 19, 2018 | 21.84 | 21.84 | 17.95 | 18.62 | 187,421 | -3.15(-14.47%) |
Nov 16, 2018 | 22.66 | 22.66 | 21.35 | 21.77 | 38,200 | -0.83(-3.67%) |
Nov 15, 2018 | 19.92 | 23.32 | 18.17 | 22.60 | 129,572 | +3.83(+20.40%) |
Nov 14, 2018 | 18.00 | 19.53 | 18.00 | 18.77 | 14,640 | +0.87(+4.86%) |
Nov 13, 2018 | 18.33 | 19.27 | 17.15 | 17.90 | 30,055 | -0.35(-1.92%) |
Nov 12, 2018 | 18.62 | 19.66 | 18.21 | 18.25 | 14,924 | -0.75(-3.95%) |
Nov 09, 2018 | 20.78 | 21.93 | 18.51 | 19.00 | 59,400 | -1.75(-8.43%) |
Nov 08, 2018 | 20.69 | 21.52 | 20.49 | 20.75 | 8,936 | -0.06(-0.29%) |
Nov 07, 2018 | 19.64 | 21.12 | 19.64 | 20.81 | 9,713 | +1.11(+5.63%) |
Nov 06, 2018 | 19.95 | 20.42 | 19.36 | 19.70 | 13,016 | -0.12(-0.61%) |
Nov 05, 2018 | 21.34 | 21.34 | 19.28 | 19.82 | 21,741 | -1.47(-6.90%) |
Nov 02, 2018 | 21.70 | 22.00 | 20.95 | 21.29 | 36,400 | -0.17(-0.79%) |