Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.16 | 13.16 | 12.93 | 13.01 | 155,449 | -0.14(-1.08%) |
Sep 27, 2019 | 12.98 | 13.39 | 12.94 | 13.15 | 172,090 | +0.15(+1.16%) |
Sep 26, 2019 | 13.00 | 13.06 | 12.83 | 13.00 | 299,760 | -0.05(-0.38%) |
Sep 25, 2019 | 12.98 | 13.17 | 12.83 | 13.05 | 222,929 | -0.07(-0.51%) |
Sep 24, 2019 | 12.97 | 13.18 | 12.81 | 13.12 | 1,011,089 | +0.08(+0.64%) |
Sep 23, 2019 | 13.19 | 13.39 | 13.01 | 13.03 | 316,999 | -0.28(-2.13%) |
Sep 20, 2019 | 13.47 | 13.52 | 13.26 | 13.32 | 342,384 | -0.23(-1.73%) |
Sep 19, 2019 | 13.55 | 13.76 | 13.49 | 13.55 | 148,491 | +0.01(+0.06%) |
Sep 18, 2019 | 13.76 | 13.87 | 13.39 | 13.54 | 195,249 | -0.28(-1.99%) |
Sep 17, 2019 | 13.88 | 13.98 | 13.66 | 13.82 | 124,236 | -0.16(-1.13%) |
Sep 16, 2019 | 14.05 | 14.22 | 13.88 | 13.98 | 166,029 | -0.03(-0.18%) |
Sep 13, 2019 | 13.78 | 14.52 | 13.74 | 14.00 | 370,527 | +0.35(+2.57%) |
Sep 12, 2019 | 13.85 | 13.97 | 13.49 | 13.65 | 118,033 | -0.25(-1.80%) |
Sep 11, 2019 | 13.56 | 13.94 | 13.34 | 13.90 | 301,667 | +0.45(+3.35%) |
Sep 10, 2019 | 12.94 | 13.56 | 12.87 | 13.45 | 481,446 | +0.46(+3.53%) |
Sep 09, 2019 | 13.03 | 13.11 | 12.88 | 12.99 | 196,519 | +0.04(+0.32%) |
Sep 06, 2019 | 13.16 | 13.31 | 12.94 | 12.95 | 174,246 | -0.23(-1.71%) |
Sep 05, 2019 | 13.12 | 13.47 | 12.95 | 13.18 | 237,525 | +0.23(+1.81%) |
Sep 04, 2019 | 13.27 | 13.34 | 12.92 | 12.94 | 260,721 | -0.14(-1.09%) |
Sep 03, 2019 | 13.12 | 13.22 | 12.83 | 13.08 | 172,975 | -0.03(-0.25%) |
Aug 30, 2019 | 13.17 | 13.23 | 13.01 | 13.12 | 74,967 | +0.07(+0.51%) |
Aug 29, 2019 | 12.93 | 13.13 | 12.78 | 13.05 | 186,445 | +0.28(+2.16%) |
Aug 28, 2019 | 12.63 | 12.97 | 12.54 | 12.78 | 275,599 | +0.15(+1.19%) |
Aug 27, 2019 | 12.99 | 13.18 | 12.59 | 12.63 | 317,362 | -0.26(-2.01%) |
Aug 26, 2019 | 13.14 | 13.14 | 12.66 | 12.88 | 202,124 | -0.13(-0.96%) |
Aug 23, 2019 | 13.35 | 13.35 | 12.85 | 13.01 | 170,653 | -0.47(-3.47%) |
Aug 22, 2019 | 13.63 | 13.82 | 13.29 | 13.48 | 322,429 | -0.10(-0.74%) |
Aug 21, 2019 | 13.89 | 14.05 | 13.57 | 13.58 | 147,652 | -0.15(-1.09%) |
Aug 20, 2019 | 13.62 | 13.89 | 13.62 | 13.73 | 101,345 | +0.08(+0.55%) |
Aug 19, 2019 | 13.89 | 13.92 | 13.59 | 13.65 | 121,851 | -0.10(-0.73%) |
Aug 16, 2019 | 13.49 | 13.92 | 13.46 | 13.75 | 155,803 | +0.32(+2.36%) |
Aug 15, 2019 | 13.39 | 13.59 | 13.12 | 13.44 | 239,311 | +0.02(+0.12%) |
Aug 14, 2019 | 13.69 | 13.83 | 13.12 | 13.42 | 254,180 | -0.58(-4.12%) |
Aug 13, 2019 | 13.73 | 14.33 | 13.65 | 13.99 | 248,894 | +0.21(+1.51%) |
Aug 12, 2019 | 13.44 | 13.94 | 13.44 | 13.79 | 253,758 | +0.53(+4.03%) |
Aug 09, 2019 | 13.79 | 13.88 | 12.96 | 13.25 | 246,339 | -0.68(-4.86%) |
Aug 08, 2019 | 14.01 | 14.08 | 13.69 | 13.93 | 330,761 | -0.03(-0.18%) |
Aug 07, 2019 | 14.10 | 14.34 | 13.87 | 13.95 | 267,307 | -0.31(-2.17%) |
Aug 06, 2019 | 14.60 | 14.85 | 14.03 | 14.26 | 551,675 | -0.34(-2.34%) |
Aug 05, 2019 | 14.84 | 15.03 | 14.57 | 14.60 | 404,752 | -0.56(-3.69%) |
Aug 02, 2019 | 15.08 | 15.33 | 14.79 | 15.16 | 308,972 | -0.09(-0.60%) |
Aug 01, 2019 | 16.62 | 16.62 | 14.83 | 15.26 | 489,733 | -1.29(-7.82%) |
Jul 31, 2019 | 17.10 | 17.31 | 16.38 | 16.55 | 232,291 | -0.57(-3.32%) |
Jul 30, 2019 | 16.90 | 17.26 | 16.79 | 17.12 | 161,670 | +0.04(+0.24%) |
Jul 29, 2019 | 17.26 | 17.37 | 16.97 | 17.08 | 102,988 | -0.31(-1.78%) |
Jul 26, 2019 | 17.03 | 17.45 | 16.93 | 17.39 | 220,352 | +0.39(+2.31%) |
Jul 25, 2019 | 17.83 | 17.88 | 16.93 | 16.99 | 710,841 | -0.89(-5.00%) |
Jul 24, 2019 | 17.37 | 17.94 | 17.33 | 17.89 | 318,645 | +0.38(+2.20%) |
Jul 23, 2019 | 17.79 | 17.80 | 17.35 | 17.50 | 220,050 | -0.25(-1.41%) |
Jul 22, 2019 | 17.96 | 18.03 | 17.75 | 17.75 | 127,731 | -0.15(-0.84%) |
Jul 19, 2019 | 17.71 | 18.02 | 17.60 | 17.90 | 404,897 | +0.17(+0.94%) |
Jul 18, 2019 | 17.88 | 17.99 | 17.59 | 17.74 | 418,486 | -0.12(-0.68%) |
Jul 17, 2019 | 18.40 | 18.40 | 17.78 | 17.86 | 197,850 | -0.50(-2.71%) |
Jul 16, 2019 | 18.64 | 18.83 | 18.25 | 18.36 | 224,553 | -0.39(-2.08%) |
Jul 15, 2019 | 19.45 | 19.45 | 18.62 | 18.75 | 199,148 | -0.67(-3.46%) |
Jul 12, 2019 | 19.23 | 19.44 | 19.14 | 19.42 | 187,189 | +0.11(+0.56%) |
Jul 11, 2019 | 19.87 | 19.88 | 19.22 | 19.31 | 211,617 | -0.58(-2.92%) |
Jul 10, 2019 | 20.36 | 20.44 | 19.86 | 19.89 | 214,923 | -0.49(-2.40%) |
Jul 09, 2019 | 20.29 | 20.45 | 20.22 | 20.38 | 129,949 | -0.11(-0.53%) |
Jul 08, 2019 | 20.75 | 20.75 | 20.25 | 20.49 | 183,544 | -0.42(-1.99%) |
Jul 05, 2019 | 21.00 | 21.02 | 20.75 | 20.90 | 186,828 | -0.32(-1.49%) |
Jul 03, 2019 | 20.90 | 21.34 | 20.81 | 21.22 | 183,696 | +0.19(+0.91%) |
Jul 02, 2019 | 20.58 | 21.10 | 20.33 | 21.03 | 278,780 | +0.35(+1.69%) |
Jul 01, 2019 | 20.64 | 20.75 | 20.06 | 20.68 | 447,759 | +0.32(+1.59%) |
Jun 28, 2019 | 20.12 | 20.56 | 20.06 | 20.36 | 4,582,657 | +0.32(+1.62%) |
Jun 27, 2019 | 19.68 | 20.24 | 19.68 | 20.03 | 498,999 | +0.26(+1.30%) |
Jun 26, 2019 | 19.32 | 19.84 | 19.23 | 19.77 | 220,658 | +0.53(+2.76%) |
Jun 25, 2019 | 19.48 | 19.62 | 19.23 | 19.24 | 167,225 | -0.27(-1.36%) |
Jun 24, 2019 | 19.83 | 20.00 | 19.47 | 19.51 | 170,885 | -0.24(-1.22%) |
Jun 21, 2019 | 19.76 | 19.84 | 18.89 | 19.75 | 399,073 | -0.12(-0.59%) |
Jun 20, 2019 | 19.68 | 20.00 | 19.61 | 19.87 | 144,929 | +0.46(+2.35%) |
Jun 19, 2019 | 19.19 | 19.59 | 19.14 | 19.41 | 157,546 | +0.12(+0.65%) |
Jun 18, 2019 | 18.80 | 19.33 | 18.80 | 19.28 | 126,137 | +0.43(+2.29%) |
Jun 17, 2019 | 18.47 | 19.13 | 18.16 | 18.85 | 158,241 | +0.28(+1.52%) |
Jun 14, 2019 | 18.84 | 19.01 | 18.49 | 18.57 | 162,978 | -0.42(-2.23%) |
Jun 13, 2019 | 18.50 | 19.10 | 18.50 | 18.99 | 185,906 | +0.43(+2.33%) |
Jun 12, 2019 | 18.82 | 18.86 | 18.52 | 18.56 | 193,481 | -0.35(-1.84%) |
Jun 11, 2019 | 18.47 | 19.32 | 18.45 | 18.91 | 219,550 | +0.56(+3.08%) |
Jun 10, 2019 | 18.65 | 18.99 | 18.35 | 18.35 | 192,214 | -0.32(-1.69%) |
Jun 07, 2019 | 18.06 | 18.85 | 18.06 | 18.66 | 142,138 | +0.61(+3.36%) |
Jun 06, 2019 | 18.11 | 18.17 | 17.58 | 18.06 | 205,601 | -0.08(-0.46%) |
Jun 05, 2019 | 18.11 | 18.31 | 17.91 | 18.14 | 150,875 | +0.02(+0.14%) |
Jun 04, 2019 | 19.77 | 19.77 | 18.01 | 18.11 | 621,599 | -2.06(-10.21%) |
Jun 03, 2019 | 20.00 | 20.30 | 19.79 | 20.17 | 166,742 | +0.27(+1.38%) |
May 31, 2019 | 20.36 | 20.41 | 19.82 | 19.90 | 319,933 | -0.68(-3.31%) |
May 30, 2019 | 20.86 | 20.90 | 20.48 | 20.58 | 103,342 | -0.15(-0.72%) |
May 29, 2019 | 20.67 | 20.88 | 20.49 | 20.73 | 192,295 | -0.02(-0.08%) |
May 28, 2019 | 20.58 | 20.86 | 20.35 | 20.75 | 139,148 | +0.16(+0.77%) |
May 24, 2019 | 20.63 | 20.70 | 20.26 | 20.59 | 105,640 | +0.18(+0.89%) |
May 23, 2019 | 21.25 | 21.25 | 20.33 | 20.41 | 250,774 | -0.90(-4.25%) |
May 22, 2019 | 21.34 | 21.79 | 21.20 | 21.31 | 153,143 | -0.13(-0.62%) |
May 21, 2019 | 20.90 | 21.53 | 20.87 | 21.44 | 135,742 | +0.63(+3.03%) |
May 20, 2019 | 20.28 | 20.92 | 20.02 | 20.81 | 144,882 | -0.23(-1.10%) |
May 17, 2019 | 21.72 | 21.72 | 20.67 | 21.04 | 157,557 | -0.42(-1.97%) |
May 16, 2019 | 21.32 | 21.63 | 20.87 | 21.47 | 196,479 | +0.23(+1.09%) |
May 15, 2019 | 20.48 | 21.49 | 20.33 | 21.24 | 678,042 | +0.71(+3.44%) |
May 14, 2019 | 19.97 | 20.63 | 19.85 | 20.53 | 254,769 | +0.64(+3.21%) |
May 13, 2019 | 20.16 | 20.18 | 19.66 | 19.89 | 146,632 | -0.63(-3.07%) |
May 10, 2019 | 20.14 | 20.57 | 19.77 | 20.52 | 243,563 | +0.27(+1.31%) |
May 09, 2019 | 19.71 | 20.30 | 19.60 | 20.26 | 96,495 | +0.26(+1.29%) |
May 08, 2019 | 19.81 | 20.10 | 19.32 | 20.00 | 103,695 | +0.05(+0.25%) |
May 07, 2019 | 19.96 | 20.22 | 19.87 | 19.95 | 80,173 | -0.27(-1.35%) |
May 06, 2019 | 19.92 | 20.37 | 19.87 | 20.22 | 66,493 | -0.18(-0.90%) |
May 03, 2019 | 20.15 | 20.63 | 19.80 | 20.41 | 140,573 | +0.39(+1.95%) |
May 02, 2019 | 18.94 | 20.11 | 18.94 | 20.02 | 454,240 | +0.14(+0.71%) |
May 01, 2019 | 19.91 | 20.14 | 19.52 | 19.87 | 234,228 | -0.06(-0.29%) |
Apr 30, 2019 | 20.26 | 20.31 | 19.93 | 19.93 | 117,968 | -0.26(-1.27%) |
Apr 29, 2019 | 20.26 | 20.32 | 20.04 | 20.19 | 35,863 | -0.06(-0.29%) |
Apr 26, 2019 | 20.16 | 20.39 | 20.16 | 20.25 | 40,834 | +0.03(+0.16%) |
Apr 25, 2019 | 20.38 | 20.46 | 20.14 | 20.21 | 65,956 | -0.35(-1.70%) |
Apr 24, 2019 | 20.68 | 20.68 | 20.51 | 20.56 | 68,756 | -0.18(-0.88%) |
Apr 23, 2019 | 20.85 | 21.00 | 20.68 | 20.75 | 110,975 | -0.14(-0.68%) |
Apr 22, 2019 | 21.34 | 21.34 | 20.76 | 20.89 | 42,129 | -0.43(-2.02%) |
Apr 18, 2019 | 21.48 | 21.58 | 21.11 | 21.32 | 151,534 | -0.19(-0.89%) |
Apr 17, 2019 | 20.68 | 21.76 | 20.56 | 21.51 | 312,834 | +1.05(+5.11%) |
Apr 16, 2019 | 20.38 | 20.54 | 20.21 | 20.46 | 194,693 | +0.09(+0.45%) |
Apr 15, 2019 | 20.50 | 20.65 | 20.12 | 20.37 | 141,306 | -0.10(-0.49%) |
Apr 12, 2019 | 20.85 | 20.89 | 20.43 | 20.47 | 66,251 | -0.21(-1.00%) |
Apr 11, 2019 | 20.89 | 20.89 | 20.60 | 20.68 | 84,033 | -0.15(-0.74%) |
Apr 10, 2019 | 20.90 | 20.92 | 20.68 | 20.83 | 125,951 | +0.02(+0.12%) |
Apr 09, 2019 | 20.97 | 20.97 | 20.68 | 20.81 | 135,376 | -0.15(-0.71%) |
Apr 08, 2019 | 21.01 | 21.09 | 20.82 | 20.96 | 132,959 | -0.18(-0.86%) |
Apr 05, 2019 | 21.11 | 21.27 | 21.06 | 21.14 | 102,171 | -0.02(-0.08%) |
Apr 04, 2019 | 21.20 | 21.40 | 20.90 | 21.16 | 119,484 | -0.03(-0.16%) |
Apr 03, 2019 | 21.43 | 21.58 | 20.89 | 21.19 | 213,656 | -0.02(-0.12%) |
Apr 02, 2019 | 20.97 | 21.33 | 20.82 | 21.21 | 197,019 | +0.17(+0.82%) |
Apr 01, 2019 | 20.73 | 21.19 | 20.42 | 21.04 | 108,127 | +0.40(+1.96%) |
Mar 29, 2019 | 20.45 | 20.73 | 20.07 | 20.63 | 166,332 | +0.46(+2.29%) |
Mar 28, 2019 | 20.38 | 20.72 | 20.16 | 20.17 | 412,615 | -0.26(-1.25%) |
Mar 27, 2019 | 18.73 | 20.53 | 18.71 | 20.43 | 433,236 | +1.78(+9.57%) |
Mar 26, 2019 | 18.77 | 18.90 | 18.50 | 18.64 | 199,183 | -0.09(-0.49%) |
Mar 25, 2019 | 18.50 | 18.98 | 18.43 | 18.73 | 115,494 | +0.20(+1.07%) |
Mar 22, 2019 | 18.88 | 19.13 | 18.25 | 18.54 | 146,478 | -0.62(-3.23%) |
Mar 21, 2019 | 18.74 | 19.27 | 18.74 | 19.16 | 256,541 | +0.31(+1.62%) |
Mar 20, 2019 | 19.04 | 19.17 | 18.67 | 18.85 | 165,041 | -0.30(-1.55%) |
Mar 19, 2019 | 19.15 | 19.33 | 18.71 | 19.15 | 231,769 | +0.07(+0.39%) |
Mar 18, 2019 | 19.35 | 19.76 | 19.02 | 19.07 | 270,629 | -0.18(-0.94%) |
Mar 15, 2019 | 19.07 | 19.42 | 18.70 | 19.26 | 300,462 | +0.08(+0.43%) |
Mar 14, 2019 | 18.42 | 20.02 | 18.16 | 19.17 | 440,267 | +0.59(+3.16%) |
Mar 13, 2019 | 17.18 | 18.84 | 17.16 | 18.59 | 377,399 | +1.56(+9.17%) |
Mar 12, 2019 | 18.53 | 18.53 | 16.03 | 17.03 | 766,973 | -0.06(-0.34%) |
Mar 11, 2019 | 15.70 | 17.27 | 15.50 | 17.08 | 2,019,942 | +2.24(+15.08%) |
Mar 08, 2019 | 14.82 | 15.12 | 14.75 | 14.84 | 166,816 | -0.08(-0.55%) |
Mar 07, 2019 | 14.83 | 14.96 | 14.63 | 14.93 | 73,431 | +0.12(+0.84%) |
Mar 06, 2019 | 15.39 | 15.39 | 14.74 | 14.80 | 126,034 | -0.60(-3.91%) |
Mar 05, 2019 | 15.40 | 15.55 | 15.27 | 15.41 | 199,574 | +0.05(+0.32%) |
Mar 04, 2019 | 15.73 | 15.81 | 15.28 | 15.36 | 110,625 | -0.32(-2.06%) |
Mar 01, 2019 | 15.66 | 15.86 | 15.49 | 15.68 | 144,783 | +0.14(+0.90%) |
Feb 28, 2019 | 16.03 | 16.03 | 15.44 | 15.54 | 349,582 | -0.46(-2.89%) |
Feb 27, 2019 | 16.01 | 16.21 | 15.91 | 16.00 | 132,034 | -0.11(-0.67%) |
Feb 26, 2019 | 16.41 | 16.43 | 16.08 | 16.11 | 70,633 | -0.27(-1.66%) |
Feb 25, 2019 | 16.41 | 16.47 | 16.27 | 16.38 | 160,698 | +0.14(+0.86%) |
Feb 22, 2019 | 16.32 | 16.32 | 16.13 | 16.24 | 92,124 | +0.05(+0.31%) |
Feb 21, 2019 | 16.19 | 16.32 | 16.17 | 16.19 | 113,155 | -0.08(-0.51%) |
Feb 20, 2019 | 16.11 | 16.39 | 16.10 | 16.27 | 120,641 | +0.12(+0.72%) |
Feb 19, 2019 | 16.48 | 16.48 | 16.10 | 16.16 | 181,228 | -0.28(-1.71%) |
Feb 15, 2019 | 16.26 | 16.46 | 16.19 | 16.44 | 110,282 | +0.31(+1.95%) |
Feb 14, 2019 | 16.12 | 16.26 | 15.90 | 16.12 | 71,687 | +0.01(+0.05%) |
Feb 13, 2019 | 16.24 | 16.25 | 16.09 | 16.12 | 102,686 | +0.01(+0.05%) |
Feb 12, 2019 | 16.31 | 16.34 | 16.04 | 16.11 | 198,824 | -0.07(-0.46%) |
Feb 11, 2019 | 16.20 | 16.30 | 16.05 | 16.18 | 168,442 | +0.01(+0.05%) |
Feb 08, 2019 | 16.11 | 16.27 | 15.84 | 16.17 | 292,957 | +0.05(+0.31%) |
Feb 07, 2019 | 16.11 | 16.24 | 15.90 | 16.12 | 204,650 | +0.02(+0.10%) |
Feb 06, 2019 | 16.16 | 16.27 | 15.94 | 16.11 | 231,747 | +0.01(+0.05%) |
Feb 05, 2019 | 16.15 | 16.23 | 15.74 | 16.10 | 257,578 | -0.06(-0.36%) |
Feb 04, 2019 | 16.32 | 16.47 | 16.10 | 16.16 | 106,310 | -0.26(-1.61%) |
Feb 01, 2019 | 16.54 | 16.66 | 16.27 | 16.42 | 411,835 | -0.02(-0.15%) |
Jan 31, 2019 | 16.55 | 16.55 | 16.26 | 16.45 | 133,743 | -0.05(-0.30%) |
Jan 30, 2019 | 16.48 | 16.64 | 16.35 | 16.50 | 76,615 | +0.12(+0.71%) |
Jan 29, 2019 | 16.38 | 16.67 | 16.31 | 16.38 | 175,516 | +0.08(+0.51%) |
Jan 28, 2019 | 16.50 | 16.50 | 16.28 | 16.30 | 123,822 | -0.23(-1.40%) |
Jan 25, 2019 | 15.96 | 16.61 | 15.91 | 16.53 | 119,119 | +0.69(+4.33%) |
Jan 24, 2019 | 15.66 | 15.92 | 15.65 | 15.84 | 117,720 | +0.09(+0.58%) |
Jan 23, 2019 | 15.83 | 15.93 | 15.67 | 15.75 | 422,128 | -0.07(-0.42%) |
Jan 22, 2019 | 16.03 | 16.17 | 15.74 | 15.82 | 190,704 | -0.38(-2.35%) |
Jan 18, 2019 | 15.70 | 16.25 | 15.70 | 16.20 | 145,510 | +0.50(+3.16%) |
Jan 17, 2019 | 15.61 | 15.84 | 15.61 | 15.70 | 126,903 | +0.19(+1.25%) |
Jan 16, 2019 | 15.80 | 15.97 | 15.47 | 15.51 | 282,560 | -0.23(-1.46%) |
Jan 15, 2019 | 15.79 | 15.99 | 15.67 | 15.74 | 324,957 | -0.15(-0.93%) |
Jan 14, 2019 | 16.02 | 16.02 | 15.76 | 15.89 | 250,499 | -0.23(-1.43%) |
Jan 11, 2019 | 16.06 | 16.14 | 15.80 | 16.12 | 194,005 | +0.02(+0.10%) |
Jan 10, 2019 | 15.14 | 16.12 | 15.06 | 16.10 | 307,410 | +0.88(+5.77%) |
Jan 09, 2019 | 14.43 | 15.23 | 14.34 | 15.22 | 535,927 | +0.80(+5.58%) |
Jan 08, 2019 | 14.42 | 14.53 | 14.11 | 14.42 | 153,693 | +0.09(+0.63%) |
Jan 07, 2019 | 14.50 | 14.52 | 14.25 | 14.33 | 151,815 | -0.17(-1.19%) |
Jan 04, 2019 | 14.39 | 14.81 | 14.16 | 14.50 | 289,302 | +0.34(+2.43%) |
Jan 03, 2019 | 14.44 | 14.61 | 14.10 | 14.16 | 207,366 | -0.25(-1.71%) |
Jan 02, 2019 | 14.40 | 14.56 | 14.18 | 14.40 | 128,075 | -0.07(-0.45%) |
Dec 31, 2018 | 14.04 | 14.49 | 14.02 | 14.47 | 236,291 | +0.49(+3.52%) |
Dec 28, 2018 | 14.24 | 14.34 | 13.93 | 13.97 | 137,461 | -0.25(-1.79%) |
Dec 27, 2018 | 13.88 | 14.25 | 13.49 | 14.23 | 186,252 | +0.14(+0.99%) |
Dec 26, 2018 | 13.75 | 14.11 | 13.48 | 14.09 | 233,954 | +0.34(+2.45%) |
Dec 24, 2018 | 13.68 | 13.77 | 13.45 | 13.75 | 182,672 | -0.22(-1.59%) |
Dec 21, 2018 | 14.46 | 14.50 | 13.93 | 13.97 | 321,108 | -0.39(-2.69%) |
Dec 20, 2018 | 14.63 | 14.63 | 13.95 | 14.36 | 555,168 | -0.27(-1.85%) |
Dec 19, 2018 | 15.51 | 15.99 | 14.55 | 14.63 | 705,247 | -0.82(-5.31%) |
Dec 18, 2018 | 17.27 | 17.38 | 14.42 | 15.45 | 1,757,475 | -2.11(-12.01%) |
Dec 17, 2018 | 18.52 | 18.52 | 17.39 | 17.56 | 126,408 | -1.08(-5.81%) |
Dec 14, 2018 | 18.87 | 19.02 | 18.54 | 18.64 | 163,417 | -0.43(-2.28%) |
Dec 13, 2018 | 18.59 | 19.09 | 18.48 | 19.08 | 130,635 | +0.46(+2.47%) |
Dec 12, 2018 | 18.59 | 18.87 | 18.23 | 18.62 | 44,121 | +0.25(+1.34%) |
Dec 11, 2018 | 18.70 | 18.70 | 18.13 | 18.37 | 57,904 | -0.17(-0.93%) |
Dec 10, 2018 | 18.96 | 19.24 | 18.18 | 18.55 | 104,349 | -0.54(-2.84%) |
Dec 07, 2018 | 18.80 | 19.28 | 18.41 | 19.09 | 115,647 | +0.34(+1.79%) |
Dec 06, 2018 | 18.39 | 18.85 | 18.15 | 18.75 | 66,583 | +0.08(+0.44%) |
Dec 04, 2018 | 19.35 | 19.35 | 18.32 | 18.67 | 158,665 | -0.74(-3.81%) |
Dec 03, 2018 | 18.97 | 19.46 | 18.93 | 19.41 | 150,853 | +0.54(+2.87%) |
Nov 30, 2018 | 19.44 | 19.48 | 18.60 | 18.87 | 124,299 | -0.69(-3.52%) |
Nov 29, 2018 | 19.66 | 19.81 | 19.37 | 19.55 | 63,262 | -0.13(-0.67%) |
Nov 28, 2018 | 19.97 | 20.02 | 19.41 | 19.69 | 97,540 | -0.18(-0.91%) |
Nov 27, 2018 | 19.61 | 19.94 | 19.29 | 19.87 | 74,036 | +0.07(+0.37%) |
Nov 26, 2018 | 19.78 | 19.92 | 19.30 | 19.79 | 79,464 | +0.25(+1.26%) |
Nov 23, 2018 | 19.49 | 19.83 | 19.22 | 19.55 | 37,289 | -0.14(-0.71%) |
Nov 21, 2018 | 19.69 | 19.69 | 19.69 | 0 | +0.88(+4.67%) | |
Nov 20, 2018 | 19.55 | 19.69 | 18.76 | 18.81 | 189,462 | -1.09(-5.48%) |
Nov 19, 2018 | 20.15 | 20.48 | 19.83 | 19.90 | 130,805 | -0.55(-2.69%) |
Nov 16, 2018 | 20.74 | 21.06 | 20.36 | 20.45 | 97,002 | -0.34(-1.62%) |
Nov 15, 2018 | 20.66 | 20.83 | 20.17 | 20.79 | 184,689 | -0.04(-0.20%) |
Nov 14, 2018 | 22.07 | 22.18 | 20.70 | 20.83 | 150,772 | -1.03(-4.69%) |
Nov 13, 2018 | 21.51 | 22.12 | 21.39 | 21.85 | 103,047 | +0.27(+1.25%) |
Nov 12, 2018 | 22.20 | 22.22 | 21.54 | 21.58 | 128,950 | -0.71(-3.20%) |
Nov 09, 2018 | 22.57 | 22.80 | 22.16 | 22.30 | 114,185 | -0.41(-1.81%) |
Nov 08, 2018 | 22.72 | 23.03 | 22.51 | 22.71 | 191,803 | -0.02(-0.07%) |
Nov 07, 2018 | 22.52 | 22.94 | 22.36 | 22.72 | 315,949 | +0.60(+2.71%) |
Nov 06, 2018 | 22.02 | 22.46 | 21.86 | 22.12 | 301,191 | +0.07(+0.34%) |
Nov 05, 2018 | 21.84 | 22.39 | 21.76 | 22.05 | 272,036 | +0.21(+0.98%) |
Nov 02, 2018 | 21.21 | 21.92 | 20.88 | 21.84 | 167,317 | +0.78(+3.70%) |
Nov 01, 2018 | 20.14 | 22.11 | 19.23 | 21.06 | 654,445 | +2.12(+11.18%) |
Oct 31, 2018 | 18.44 | 19.16 | 18.14 | 18.94 | 353,343 | +0.71(+3.92%) |
Oct 30, 2018 | 17.90 | 18.35 | 17.75 | 18.23 | 119,967 | +0.38(+2.12%) |
Oct 29, 2018 | 17.97 | 18.24 | 17.71 | 17.85 | 87,215 | +0.06(+0.32%) |
Oct 26, 2018 | 17.51 | 18.01 | 17.47 | 17.79 | 58,006 | +0.15(+0.84%) |
Oct 25, 2018 | 17.65 | 17.91 | 17.45 | 17.64 | 91,303 | +0.23(+1.32%) |
Oct 24, 2018 | 18.02 | 18.14 | 17.30 | 17.41 | 151,619 | -0.55(-3.06%) |
Oct 23, 2018 | 18.02 | 18.04 | 17.44 | 17.96 | 91,482 | -0.21(-1.17%) |
Oct 22, 2018 | 18.33 | 18.41 | 18.11 | 18.18 | 140,137 | -0.18(-0.98%) |
Oct 19, 2018 | 18.71 | 18.71 | 18.27 | 18.36 | 213,990 | -0.25(-1.32%) |
Oct 18, 2018 | 19.32 | 19.32 | 18.52 | 18.60 | 232,092 | -0.17(-0.90%) |
Oct 17, 2018 | 18.63 | 18.87 | 18.45 | 18.77 | 66,963 | -0.01(-0.04%) |
Oct 16, 2018 | 18.20 | 18.79 | 18.18 | 18.78 | 121,144 | +0.60(+3.32%) |
Oct 15, 2018 | 17.83 | 18.41 | 17.79 | 18.18 | 92,668 | +0.52(+2.96%) |
Oct 12, 2018 | 17.91 | 18.13 | 17.47 | 17.65 | 113,216 | -0.23(-1.28%) |
Oct 11, 2018 | 17.95 | 18.26 | 17.60 | 17.88 | 183,411 | -0.14(-0.77%) |
Oct 10, 2018 | 18.31 | 18.55 | 17.79 | 18.02 | 149,415 | -0.47(-2.56%) |
Oct 09, 2018 | 18.62 | 18.62 | 17.99 | 18.49 | 105,847 | -0.03(-0.18%) |
Oct 08, 2018 | 18.77 | 18.77 | 18.48 | 18.53 | 88,248 | -0.31(-1.65%) |
Oct 05, 2018 | 18.96 | 18.98 | 18.56 | 18.84 | 135,639 | +0.04(+0.22%) |
Oct 04, 2018 | 18.88 | 18.97 | 18.72 | 18.80 | 129,915 | -0.11(-0.56%) |
Oct 03, 2018 | 18.43 | 18.98 | 18.43 | 18.90 | 219,108 | +0.42(+2.25%) |
Oct 02, 2018 | 18.87 | 18.98 | 18.47 | 18.49 | 101,778 | -0.38(-2.03%) |