Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.37 | 16.49 | 16.10 | 16.29 | 466,895 | +0.02(+0.12%) |
Jul 30, 2019 | 16.46 | 16.56 | 16.13 | 16.27 | 368,873 | -0.26(-1.57%) |
Jul 29, 2019 | 16.30 | 16.61 | 16.19 | 16.53 | 833,993 | +0.22(+1.35%) |
Jul 26, 2019 | 16.40 | 16.50 | 16.14 | 16.31 | 475,600 | +0.06(+0.37%) |
Jul 25, 2019 | 16.92 | 16.92 | 16.07 | 16.25 | 363,989 | -0.70(-4.13%) |
Jul 24, 2019 | 16.80 | 17.13 | 16.69 | 16.95 | 268,575 | +0.15(+0.89%) |
Jul 23, 2019 | 16.46 | 17.06 | 16.46 | 16.80 | 405,011 | +0.40(+2.44%) |
Jul 22, 2019 | 16.00 | 16.41 | 15.99 | 16.40 | 192,904 | +0.38(+2.37%) |
Jul 19, 2019 | 15.86 | 16.24 | 15.86 | 16.02 | 318,700 | +0.17(+1.07%) |
Jul 18, 2019 | 16.38 | 16.49 | 15.71 | 15.85 | 425,412 | -0.62(-3.76%) |
Jul 17, 2019 | 16.11 | 16.53 | 16.07 | 16.47 | 382,766 | +0.35(+2.17%) |
Jul 16, 2019 | 15.95 | 16.31 | 15.92 | 16.12 | 327,070 | +0.13(+0.81%) |
Jul 15, 2019 | 15.69 | 16.09 | 15.60 | 15.99 | 309,748 | +0.26(+1.65%) |
Jul 12, 2019 | 15.52 | 16.11 | 15.38 | 15.73 | 470,300 | +0.35(+2.28%) |
Jul 11, 2019 | 15.46 | 15.46 | 15.23 | 15.38 | 308,006 | +0.00(+0.00%) |
Jul 10, 2019 | 15.39 | 15.52 | 15.22 | 15.38 | 399,033 | +0.15(+0.98%) |
Jul 09, 2019 | 15.32 | 15.32 | 14.89 | 15.23 | 563,889 | -0.02(-0.13%) |
Jul 08, 2019 | 15.87 | 15.88 | 15.25 | 15.25 | 317,862 | -0.69(-4.33%) |
Jul 05, 2019 | 15.42 | 16.04 | 15.42 | 15.94 | 326,700 | +0.48(+3.10%) |
Jul 03, 2019 | 15.38 | 15.57 | 15.36 | 15.46 | 159,200 | +0.10(+0.65%) |
Jul 02, 2019 | 15.27 | 15.62 | 15.19 | 15.36 | 590,254 | +0.09(+0.59%) |
Jul 01, 2019 | 15.94 | 16.04 | 15.19 | 15.27 | 614,257 | -0.58(-3.66%) |
Jun 28, 2019 | 15.85 | 16.19 | 15.82 | 15.85 | 1,038,100 | +0.02(+0.13%) |
Jun 27, 2019 | 15.63 | 15.90 | 15.52 | 15.83 | 351,281 | +0.26(+1.67%) |
Jun 26, 2019 | 15.98 | 16.20 | 15.54 | 15.57 | 516,867 | -0.38(-2.38%) |
Jun 25, 2019 | 16.28 | 16.38 | 15.89 | 15.95 | 511,658 | -0.33(-2.03%) |
Jun 24, 2019 | 16.48 | 16.74 | 16.11 | 16.28 | 588,384 | +0.09(+0.56%) |
Jun 21, 2019 | 16.02 | 16.39 | 15.92 | 16.19 | 744,300 | +0.07(+0.43%) |
Jun 20, 2019 | 16.69 | 16.79 | 15.91 | 16.12 | 490,587 | -0.31(-1.89%) |
Jun 19, 2019 | 16.37 | 16.52 | 16.25 | 16.43 | 377,059 | +0.04(+0.24%) |
Jun 18, 2019 | 16.47 | 16.81 | 16.35 | 16.39 | 310,613 | +0.06(+0.37%) |
Jun 17, 2019 | 16.30 | 16.54 | 16.28 | 16.33 | 379,057 | +0.04(+0.25%) |
Jun 14, 2019 | 16.48 | 16.52 | 16.11 | 16.29 | 480,100 | -0.24(-1.45%) |
Jun 13, 2019 | 16.15 | 16.57 | 15.95 | 16.53 | 512,182 | +0.44(+2.73%) |
Jun 12, 2019 | 16.16 | 16.27 | 15.97 | 16.09 | 548,705 | -0.04(-0.25%) |
Jun 11, 2019 | 16.45 | 16.53 | 15.81 | 16.13 | 482,228 | -0.25(-1.53%) |
Jun 10, 2019 | 16.07 | 16.63 | 16.06 | 16.38 | 645,168 | +0.34(+2.12%) |
Jun 07, 2019 | 15.22 | 16.10 | 15.10 | 16.04 | 494,000 | +0.81(+5.32%) |
Jun 06, 2019 | 15.62 | 15.62 | 14.91 | 15.23 | 358,697 | -0.34(-2.18%) |
Jun 05, 2019 | 15.75 | 15.77 | 15.55 | 15.57 | 367,950 | -0.07(-0.45%) |
Jun 04, 2019 | 15.39 | 15.89 | 15.30 | 15.64 | 538,924 | +0.41(+2.69%) |
Jun 03, 2019 | 15.34 | 15.36 | 15.06 | 15.23 | 503,618 | -0.10(-0.65%) |
May 31, 2019 | 15.18 | 15.36 | 15.15 | 15.33 | 329,600 | -0.09(-0.58%) |
May 30, 2019 | 15.15 | 15.52 | 15.03 | 15.42 | 494,051 | +0.47(+3.14%) |
May 29, 2019 | 15.18 | 15.23 | 14.82 | 14.95 | 880,114 | -0.45(-2.92%) |
May 28, 2019 | 16.03 | 16.16 | 15.39 | 15.40 | 735,590 | -0.63(-3.93%) |
May 24, 2019 | 16.10 | 16.38 | 15.85 | 16.03 | 774,700 | -0.01(-0.06%) |
May 23, 2019 | 15.94 | 16.07 | 15.87 | 16.04 | 613,048 | +0.02(+0.12%) |
May 22, 2019 | 16.26 | 16.37 | 15.98 | 16.02 | 313,861 | -0.27(-1.66%) |
May 21, 2019 | 16.09 | 16.31 | 16.00 | 16.29 | 581,791 | +0.23(+1.43%) |
May 20, 2019 | 15.70 | 16.16 | 15.65 | 16.06 | 734,937 | +0.25(+1.58%) |
May 17, 2019 | 15.54 | 15.96 | 15.51 | 15.81 | 693,900 | +0.08(+0.51%) |
May 16, 2019 | 15.68 | 15.87 | 15.61 | 15.73 | 759,579 | +0.01(+0.06%) |
May 15, 2019 | 15.06 | 16.03 | 15.04 | 15.72 | 1,493,712 | +0.56(+3.69%) |
May 14, 2019 | 15.14 | 15.33 | 15.02 | 15.16 | 822,591 | +0.06(+0.40%) |
May 13, 2019 | 14.85 | 15.28 | 14.65 | 15.10 | 543,200 | -0.17(-1.11%) |
May 10, 2019 | 13.52 | 15.69 | 13.52 | 15.27 | 1,608,200 | +0.87(+6.04%) |
May 09, 2019 | 14.28 | 14.59 | 14.16 | 14.40 | 615,151 | +0.06(+0.42%) |
May 08, 2019 | 14.42 | 14.62 | 14.33 | 14.34 | 351,057 | -0.09(-0.62%) |
May 07, 2019 | 14.23 | 14.49 | 14.19 | 14.43 | 594,293 | +0.04(+0.28%) |
May 06, 2019 | 14.18 | 14.41 | 14.18 | 14.39 | 565,292 | -0.06(-0.42%) |
May 03, 2019 | 14.50 | 14.71 | 14.36 | 14.45 | 536,600 | +0.01(+0.07%) |
May 02, 2019 | 14.14 | 14.50 | 14.14 | 14.44 | 409,854 | +0.27(+1.91%) |
May 01, 2019 | 14.41 | 14.41 | 14.07 | 14.17 | 737,087 | -0.10(-0.70%) |
Apr 30, 2019 | 14.49 | 14.62 | 14.19 | 14.27 | 520,834 | -0.29(-1.99%) |
Apr 29, 2019 | 14.32 | 14.73 | 14.28 | 14.56 | 495,434 | +0.22(+1.53%) |
Apr 26, 2019 | 13.89 | 14.47 | 13.72 | 14.34 | 518,000 | +0.60(+4.37%) |
Apr 25, 2019 | 13.85 | 13.89 | 13.58 | 13.74 | 220,027 | -0.03(-0.22%) |
Apr 24, 2019 | 13.82 | 13.98 | 13.72 | 13.77 | 289,442 | -0.09(-0.65%) |
Apr 23, 2019 | 13.52 | 14.02 | 13.52 | 13.86 | 384,842 | +0.35(+2.59%) |
Apr 22, 2019 | 13.18 | 13.53 | 13.08 | 13.51 | 517,279 | +0.32(+2.43%) |
Apr 18, 2019 | 13.17 | 13.32 | 13.11 | 13.19 | 372,500 | -0.01(-0.08%) |
Apr 17, 2019 | 13.45 | 13.45 | 12.98 | 13.20 | 525,178 | -0.22(-1.64%) |
Apr 16, 2019 | 13.45 | 13.46 | 13.19 | 13.42 | 399,278 | +0.03(+0.22%) |
Apr 15, 2019 | 13.25 | 13.51 | 13.20 | 13.39 | 549,365 | +0.13(+0.98%) |
Apr 12, 2019 | 13.42 | 13.43 | 13.13 | 13.26 | 665,600 | -0.03(-0.23%) |
Apr 11, 2019 | 13.39 | 13.52 | 13.20 | 13.29 | 324,547 | -0.09(-0.67%) |
Apr 10, 2019 | 13.26 | 13.41 | 13.12 | 13.38 | 422,780 | +0.11(+0.83%) |
Apr 09, 2019 | 13.30 | 13.41 | 13.12 | 13.27 | 509,598 | -0.05(-0.38%) |
Apr 08, 2019 | 13.69 | 13.84 | 13.30 | 13.32 | 505,080 | -0.37(-2.70%) |
Apr 05, 2019 | 13.49 | 14.05 | 13.38 | 13.69 | 1,186,700 | +0.27(+2.01%) |
Apr 04, 2019 | 13.66 | 13.90 | 13.39 | 13.42 | 390,696 | -0.20(-1.47%) |
Apr 03, 2019 | 13.45 | 13.79 | 13.34 | 13.62 | 579,074 | +0.23(+1.72%) |
Apr 02, 2019 | 13.53 | 13.56 | 13.30 | 13.39 | 358,638 | -0.13(-0.96%) |
Apr 01, 2019 | 13.55 | 13.55 | 13.36 | 13.52 | 378,190 | +0.13(+0.97%) |
Mar 29, 2019 | 13.30 | 13.40 | 13.12 | 13.39 | 827,400 | +0.18(+1.36%) |
Mar 28, 2019 | 13.09 | 13.24 | 12.95 | 13.21 | 376,935 | +0.15(+1.15%) |
Mar 27, 2019 | 13.25 | 13.26 | 12.84 | 13.06 | 357,994 | -0.18(-1.36%) |
Mar 26, 2019 | 13.29 | 13.56 | 13.13 | 13.24 | 361,808 | +0.03(+0.23%) |
Mar 25, 2019 | 13.14 | 13.27 | 13.00 | 13.21 | 459,847 | +0.00(+0.00%) |
Mar 22, 2019 | 13.66 | 13.78 | 13.11 | 13.21 | 555,300 | -0.53(-3.86%) |
Mar 21, 2019 | 13.51 | 13.90 | 13.48 | 13.74 | 584,287 | +0.16(+1.18%) |
Mar 20, 2019 | 13.31 | 13.75 | 13.00 | 13.58 | 538,250 | +0.27(+2.03%) |
Mar 19, 2019 | 13.33 | 13.33 | 13.18 | 13.31 | 401,962 | +0.02(+0.15%) |
Mar 18, 2019 | 13.48 | 13.56 | 13.09 | 13.29 | 507,572 | -0.19(-1.41%) |
Mar 15, 2019 | 13.17 | 13.55 | 13.16 | 13.48 | 1,308,200 | +0.32(+2.43%) |
Mar 14, 2019 | 13.13 | 13.31 | 12.95 | 13.16 | 430,483 | +0.03(+0.23%) |
Mar 13, 2019 | 13.00 | 13.17 | 12.86 | 13.13 | 687,929 | +0.20(+1.55%) |
Mar 12, 2019 | 13.10 | 13.24 | 12.90 | 12.93 | 437,529 | -0.14(-1.07%) |
Mar 11, 2019 | 12.84 | 13.08 | 12.83 | 13.07 | 445,395 | +0.28(+2.19%) |
Mar 08, 2019 | 12.93 | 13.02 | 12.66 | 12.79 | 611,900 | -0.17(-1.31%) |
Mar 07, 2019 | 13.12 | 13.18 | 12.92 | 12.96 | 753,234 | -0.20(-1.52%) |
Mar 06, 2019 | 13.18 | 13.25 | 12.96 | 13.16 | 628,992 | -0.01(-0.08%) |
Mar 05, 2019 | 13.19 | 13.26 | 12.92 | 13.17 | 580,852 | +0.04(+0.30%) |
Mar 04, 2019 | 13.60 | 13.72 | 13.04 | 13.13 | 1,123,006 | -0.47(-3.46%) |
Mar 01, 2019 | 13.49 | 13.61 | 13.34 | 13.60 | 480,200 | +0.21(+1.57%) |
Feb 28, 2019 | 13.47 | 13.58 | 13.36 | 13.39 | 816,011 | -0.10(-0.74%) |
Feb 27, 2019 | 13.54 | 13.66 | 13.30 | 13.49 | 563,927 | -0.09(-0.66%) |
Feb 26, 2019 | 14.02 | 14.18 | 13.52 | 13.58 | 944,144 | -0.45(-3.21%) |
Feb 25, 2019 | 13.97 | 14.45 | 13.96 | 14.03 | 894,981 | +0.06(+0.43%) |
Feb 22, 2019 | 13.56 | 14.00 | 13.56 | 13.97 | 497,400 | +0.47(+3.48%) |
Feb 21, 2019 | 13.77 | 13.90 | 13.40 | 13.50 | 715,481 | -0.28(-2.03%) |
Feb 20, 2019 | 13.79 | 13.93 | 13.55 | 13.78 | 808,959 | -0.01(-0.07%) |
Feb 19, 2019 | 13.87 | 14.08 | 13.75 | 13.79 | 818,210 | -0.08(-0.58%) |
Feb 15, 2019 | 14.09 | 14.15 | 13.60 | 13.87 | 1,363,400 | -0.19(-1.35%) |
Feb 14, 2019 | 13.70 | 14.11 | 13.52 | 14.06 | 1,561,645 | +0.27(+1.96%) |
Feb 13, 2019 | 14.43 | 14.44 | 13.48 | 13.79 | 2,564,250 | -0.66(-4.57%) |
Feb 12, 2019 | 13.90 | 14.47 | 13.76 | 14.45 | 2,416,557 | +0.79(+5.78%) |
Feb 11, 2019 | 15.04 | 15.24 | 13.34 | 13.66 | 5,166,877 | -1.11(-7.52%) |
Feb 08, 2019 | 15.40 | 15.63 | 14.61 | 14.77 | 5,364,600 | -3.76(-20.29%) |
Feb 07, 2019 | 18.54 | 18.84 | 18.10 | 18.53 | 1,019,594 | -0.30(-1.59%) |
Feb 06, 2019 | 19.39 | 19.43 | 18.66 | 18.83 | 659,419 | -0.62(-3.19%) |
Feb 05, 2019 | 19.46 | 19.70 | 19.14 | 19.45 | 603,130 | +0.07(+0.36%) |
Feb 04, 2019 | 19.72 | 20.02 | 19.20 | 19.38 | 823,763 | -0.34(-1.72%) |
Feb 01, 2019 | 18.99 | 19.82 | 18.61 | 19.72 | 1,209,200 | +0.68(+3.57%) |
Jan 31, 2019 | 19.19 | 19.26 | 18.76 | 19.04 | 426,443 | +0.31(+1.66%) |
Jan 30, 2019 | 18.49 | 18.85 | 18.08 | 18.73 | 312,958 | +0.46(+2.52%) |
Jan 29, 2019 | 18.70 | 18.76 | 18.24 | 18.27 | 668,089 | -0.33(-1.77%) |
Jan 28, 2019 | 18.92 | 19.01 | 18.51 | 18.60 | 422,562 | -0.44(-2.31%) |
Jan 25, 2019 | 18.52 | 19.17 | 18.50 | 19.04 | 505,800 | +0.69(+3.76%) |
Jan 24, 2019 | 18.05 | 18.56 | 17.69 | 18.35 | 812,650 | +0.33(+1.83%) |
Jan 23, 2019 | 18.85 | 18.95 | 17.91 | 18.02 | 725,752 | -0.71(-3.79%) |
Jan 22, 2019 | 18.70 | 19.18 | 18.60 | 18.73 | 779,032 | -0.06(-0.32%) |
Jan 18, 2019 | 18.80 | 18.84 | 18.57 | 18.79 | 453,200 | +0.09(+0.48%) |
Jan 17, 2019 | 18.46 | 18.77 | 18.40 | 18.70 | 466,611 | +0.18(+0.97%) |
Jan 16, 2019 | 18.42 | 18.69 | 18.18 | 18.52 | 645,995 | +0.21(+1.15%) |
Jan 15, 2019 | 18.24 | 18.45 | 18.13 | 18.31 | 464,552 | +0.17(+0.94%) |
Jan 14, 2019 | 18.02 | 18.33 | 17.91 | 18.14 | 939,838 | -0.22(-1.20%) |
Jan 11, 2019 | 18.50 | 18.90 | 18.11 | 18.36 | 1,157,900 | -0.07(-0.38%) |
Jan 10, 2019 | 17.24 | 18.75 | 17.15 | 18.43 | 2,266,265 | +1.10(+6.35%) |
Jan 09, 2019 | 17.63 | 17.63 | 16.82 | 17.33 | 581,237 | +0.00(+0.00%) |
Jan 08, 2019 | 17.65 | 17.75 | 16.93 | 17.33 | 721,115 | -0.08(-0.46%) |
Jan 07, 2019 | 16.25 | 17.45 | 16.20 | 17.41 | 1,297,630 | +1.18(+7.27%) |
Jan 04, 2019 | 15.63 | 16.29 | 15.59 | 16.23 | 1,060,200 | +0.81(+5.25%) |
Jan 03, 2019 | 16.01 | 16.01 | 15.03 | 15.42 | 634,306 | -0.71(-4.40%) |
Jan 02, 2019 | 16.01 | 16.29 | 15.73 | 16.13 | 602,365 | -0.10(-0.62%) |
Dec 31, 2018 | 16.11 | 16.39 | 15.99 | 16.23 | 638,200 | +0.34(+2.14%) |
Dec 28, 2018 | 16.40 | 16.49 | 15.76 | 15.89 | 789,500 | -0.49(-2.99%) |
Dec 27, 2018 | 15.71 | 16.39 | 15.34 | 16.38 | 693,443 | +0.37(+2.31%) |
Dec 26, 2018 | 14.81 | 16.06 | 14.76 | 16.01 | 894,762 | +1.23(+8.32%) |
Dec 24, 2018 | 14.62 | 15.01 | 14.62 | 14.78 | 344,000 | -0.04(-0.27%) |
Dec 21, 2018 | 15.91 | 15.97 | 14.31 | 14.82 | 2,064,200 | -1.11(-6.97%) |
Dec 20, 2018 | 15.61 | 16.07 | 15.25 | 15.93 | 1,150,233 | +0.32(+2.05%) |
Dec 19, 2018 | 15.72 | 16.48 | 15.53 | 15.61 | 825,311 | -0.04(-0.26%) |
Dec 18, 2018 | 16.06 | 16.74 | 15.45 | 15.65 | 1,410,040 | -0.23(-1.45%) |
Dec 17, 2018 | 15.92 | 16.20 | 15.39 | 15.88 | 1,343,830 | -0.05(-0.31%) |
Dec 14, 2018 | 15.83 | 16.37 | 15.64 | 15.93 | 856,300 | -0.16(-0.99%) |
Dec 13, 2018 | 16.27 | 16.38 | 15.59 | 16.09 | 364,814 | +0.01(+0.06%) |
Dec 12, 2018 | 15.89 | 16.45 | 15.83 | 16.08 | 776,081 | +0.35(+2.23%) |
Dec 11, 2018 | 15.75 | 16.15 | 15.56 | 15.73 | 712,070 | +0.23(+1.48%) |
Dec 10, 2018 | 15.21 | 15.58 | 15.07 | 15.50 | 670,383 | +0.30(+1.97%) |
Dec 07, 2018 | 15.84 | 16.11 | 15.14 | 15.20 | 504,600 | -0.70(-4.40%) |
Dec 06, 2018 | 15.48 | 15.90 | 15.36 | 15.90 | 755,355 | +0.07(+0.44%) |
Dec 04, 2018 | 16.54 | 16.55 | 15.79 | 15.83 | 461,900 | -0.72(-4.35%) |
Dec 03, 2018 | 16.49 | 16.59 | 15.62 | 16.55 | 669,275 | +0.41(+2.54%) |
Nov 30, 2018 | 15.65 | 16.23 | 15.48 | 16.14 | 1,138,500 | +0.46(+2.93%) |
Nov 29, 2018 | 15.36 | 16.26 | 15.24 | 15.68 | 721,519 | +0.33(+2.15%) |
Nov 28, 2018 | 14.91 | 15.38 | 14.78 | 15.35 | 565,184 | +0.51(+3.44%) |
Nov 27, 2018 | 14.82 | 15.09 | 14.70 | 14.84 | 462,790 | -0.17(-1.13%) |
Nov 26, 2018 | 14.19 | 15.04 | 14.19 | 15.01 | 703,552 | +0.36(+2.46%) |
Nov 23, 2018 | 14.22 | 14.87 | 14.11 | 14.65 | 311,700 | +0.19(+1.31%) |
Nov 21, 2018 | 14.46 | 14.46 | 14.46 | 0 | +0.51(+3.66%) | |
Nov 20, 2018 | 14.16 | 14.34 | 13.80 | 13.95 | 740,094 | -0.52(-3.59%) |
Nov 19, 2018 | 15.01 | 15.22 | 14.24 | 14.47 | 851,464 | -0.53(-3.53%) |
Nov 16, 2018 | 15.22 | 15.35 | 14.49 | 15.00 | 1,333,300 | -0.42(-2.72%) |
Nov 15, 2018 | 15.58 | 15.83 | 15.14 | 15.42 | 720,606 | -0.22(-1.41%) |
Nov 14, 2018 | 16.43 | 16.52 | 15.62 | 15.64 | 734,709 | -0.68(-4.17%) |
Nov 13, 2018 | 16.75 | 16.92 | 16.18 | 16.32 | 861,933 | -0.44(-2.63%) |
Nov 12, 2018 | 17.08 | 17.24 | 16.43 | 16.76 | 748,971 | -0.24(-1.41%) |
Nov 09, 2018 | 17.40 | 17.51 | 16.71 | 17.00 | 1,008,800 | -0.44(-2.52%) |
Nov 08, 2018 | 17.34 | 17.75 | 16.91 | 17.44 | 853,480 | -0.04(-0.23%) |
Nov 07, 2018 | 16.59 | 17.50 | 16.51 | 17.48 | 823,451 | +0.93(+5.62%) |
Nov 06, 2018 | 17.00 | 17.23 | 16.33 | 16.55 | 891,264 | -0.71(-4.11%) |
Nov 05, 2018 | 17.14 | 17.52 | 16.82 | 17.26 | 1,128,143 | +0.03(+0.17%) |
Nov 02, 2018 | 17.40 | 17.50 | 16.74 | 17.23 | 2,648,500 | -0.06(-0.35%) |
Nov 01, 2018 | 16.00 | 17.40 | 15.86 | 17.29 | 2,113,867 | +1.39(+8.74%) |
Oct 31, 2018 | 14.48 | 16.71 | 14.00 | 15.90 | 3,658,339 | +2.21(+16.14%) |
Oct 30, 2018 | 13.27 | 13.91 | 13.15 | 13.69 | 1,059,303 | +0.34(+2.55%) |
Oct 29, 2018 | 12.80 | 13.56 | 12.80 | 13.35 | 866,759 | +0.17(+1.29%) |
Oct 26, 2018 | 13.00 | 13.25 | 12.48 | 13.18 | 700,700 | -0.06(-0.45%) |
Oct 25, 2018 | 12.98 | 13.41 | 12.93 | 13.24 | 651,481 | +0.31(+2.40%) |
Oct 24, 2018 | 13.45 | 13.49 | 12.93 | 12.93 | 534,032 | -0.53(-3.94%) |
Oct 23, 2018 | 13.40 | 13.56 | 12.84 | 13.46 | 775,388 | -0.26(-1.90%) |
Oct 22, 2018 | 13.90 | 14.01 | 13.44 | 13.72 | 556,383 | +0.07(+0.51%) |
Oct 19, 2018 | 14.58 | 14.91 | 13.34 | 13.65 | 1,178,200 | -0.94(-6.44%) |
Oct 18, 2018 | 14.87 | 14.91 | 14.51 | 14.59 | 818,795 | -0.27(-1.82%) |
Oct 17, 2018 | 13.82 | 15.04 | 13.80 | 14.86 | 1,267,335 | +1.16(+8.47%) |
Oct 16, 2018 | 13.15 | 13.72 | 13.12 | 13.70 | 714,915 | +0.59(+4.50%) |
Oct 15, 2018 | 12.82 | 13.14 | 12.55 | 13.11 | 557,458 | +0.30(+2.34%) |
Oct 12, 2018 | 13.28 | 13.50 | 12.69 | 12.81 | 466,900 | -0.13(-1.00%) |
Oct 11, 2018 | 13.08 | 13.33 | 12.72 | 12.94 | 720,782 | -0.21(-1.60%) |
Oct 10, 2018 | 13.99 | 14.03 | 13.05 | 13.15 | 599,678 | -0.94(-6.67%) |
Oct 09, 2018 | 13.57 | 14.20 | 13.57 | 14.09 | 708,009 | +0.44(+3.22%) |
Oct 08, 2018 | 13.75 | 14.01 | 13.53 | 13.65 | 637,864 | -0.14(-1.02%) |
Oct 05, 2018 | 14.21 | 15.04 | 13.38 | 13.79 | 1,534,700 | +0.20(+1.47%) |
Oct 04, 2018 | 13.50 | 13.69 | 13.38 | 13.59 | 308,295 | +0.06(+0.44%) |
Oct 03, 2018 | 13.36 | 13.62 | 13.26 | 13.53 | 389,422 | +0.18(+1.35%) |
Oct 02, 2018 | 13.22 | 13.36 | 13.01 | 13.35 | 466,905 | +0.07(+0.53%) |
Oct 01, 2018 | 13.62 | 13.94 | 13.24 | 13.28 | 386,498 | -0.29(-2.14%) |
Sep 28, 2018 | 13.17 | 13.57 | 13.17 | 13.57 | 502,200 | +0.31(+2.34%) |
Sep 27, 2018 | 13.17 | 13.27 | 13.02 | 13.26 | 600,797 | +0.16(+1.22%) |
Sep 26, 2018 | 13.41 | 13.44 | 13.07 | 13.10 | 423,020 | -0.31(-2.31%) |
Sep 25, 2018 | 13.41 | 13.59 | 13.38 | 13.41 | 321,771 | -0.02(-0.15%) |
Sep 24, 2018 | 13.16 | 13.50 | 13.01 | 13.43 | 292,255 | +0.19(+1.44%) |
Sep 21, 2018 | 13.46 | 13.54 | 13.07 | 13.24 | 876,500 | -0.22(-1.63%) |
Sep 20, 2018 | 13.48 | 13.56 | 13.24 | 13.46 | 474,608 | +0.06(+0.45%) |
Sep 19, 2018 | 13.53 | 13.63 | 13.10 | 13.40 | 536,187 | -0.18(-1.33%) |
Sep 18, 2018 | 13.69 | 13.95 | 13.49 | 13.58 | 459,603 | -0.03(-0.22%) |
Sep 17, 2018 | 14.16 | 14.19 | 13.55 | 13.61 | 475,270 | -0.61(-4.29%) |
Sep 14, 2018 | 14.33 | 14.67 | 14.02 | 14.22 | 555,100 | -0.11(-0.77%) |
Sep 13, 2018 | 14.30 | 14.57 | 14.05 | 14.33 | 661,151 | +0.11(+0.77%) |
Sep 12, 2018 | 14.82 | 14.99 | 14.15 | 14.22 | 486,691 | -0.64(-4.31%) |
Sep 11, 2018 | 14.47 | 14.89 | 14.40 | 14.86 | 420,074 | +0.31(+2.13%) |
Sep 10, 2018 | 14.26 | 14.56 | 14.14 | 14.55 | 421,763 | +0.42(+2.97%) |
Sep 07, 2018 | 14.18 | 14.35 | 13.96 | 14.13 | 338,900 | -0.08(-0.56%) |
Sep 06, 2018 | 14.31 | 14.53 | 14.21 | 14.21 | 457,368 | -0.13(-0.91%) |
Sep 05, 2018 | 14.98 | 14.99 | 13.95 | 14.34 | 616,769 | -0.62(-4.14%) |
Sep 04, 2018 | 15.18 | 15.29 | 14.83 | 14.96 | 513,011 | -0.21(-1.38%) |
Aug 31, 2018 | 15.17 | 15.17 | 15.17 | 0 | +0.10(+0.66%) | |
Aug 30, 2018 | 15.19 | 15.32 | 14.94 | 15.07 | 599,490 | -0.09(-0.59%) |
Aug 29, 2018 | 15.56 | 15.65 | 14.98 | 15.16 | 617,179 | -0.40(-2.57%) |
Aug 28, 2018 | 15.85 | 15.99 | 15.33 | 15.56 | 464,318 | -0.30(-1.89%) |
Aug 27, 2018 | 16.08 | 16.33 | 15.83 | 15.86 | 606,553 | -0.16(-1.00%) |
Aug 24, 2018 | 16.15 | 16.42 | 15.75 | 16.02 | 1,268,300 | +0.22(+1.39%) |
Aug 23, 2018 | 14.55 | 15.82 | 14.45 | 15.80 | 1,971,690 | +1.15(+7.85%) |
Aug 22, 2018 | 14.31 | 14.73 | 14.16 | 14.65 | 713,357 | +0.27(+1.88%) |
Aug 21, 2018 | 14.03 | 14.50 | 14.03 | 14.38 | 688,533 | +0.37(+2.64%) |
Aug 20, 2018 | 13.41 | 14.01 | 13.41 | 14.01 | 550,484 | +0.45(+3.32%) |
Aug 17, 2018 | 13.44 | 13.75 | 13.44 | 13.56 | 450,400 | -0.12(-0.88%) |
Aug 16, 2018 | 13.92 | 13.92 | 13.20 | 13.68 | 752,984 | -0.14(-1.01%) |
Aug 15, 2018 | 14.19 | 14.41 | 13.76 | 13.82 | 479,581 | -0.49(-3.42%) |
Aug 14, 2018 | 14.11 | 14.50 | 14.01 | 14.31 | 550,990 | +0.25(+1.78%) |
Aug 13, 2018 | 13.50 | 14.12 | 13.46 | 14.06 | 619,962 | +0.46(+3.38%) |
Aug 10, 2018 | 13.24 | 13.74 | 13.06 | 13.60 | 491,300 | +0.25(+1.87%) |
Aug 09, 2018 | 13.14 | 13.36 | 13.01 | 13.35 | 502,889 | +0.23(+1.75%) |
Aug 08, 2018 | 12.99 | 13.38 | 12.90 | 13.12 | 1,009,516 | +0.14(+1.08%) |
Aug 07, 2018 | 14.80 | 14.90 | 12.12 | 12.98 | 2,326,190 | -1.65(-11.28%) |
Aug 06, 2018 | 14.63 | 15.00 | 14.20 | 14.63 | 1,078,293 | +0.18(+1.25%) |
Aug 03, 2018 | 14.53 | 14.80 | 14.02 | 14.45 | 500,000 | -0.08(-0.55%) |
Aug 02, 2018 | 14.16 | 14.72 | 14.16 | 14.53 | 602,790 | +0.28(+1.96%) |