Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 24.26 | 24.69 | 24.20 | 24.42 | 62,011 | +0.05(+0.20%) |
Aug 29, 2019 | 25.13 | 25.13 | 24.19 | 24.37 | 50,655 | -0.76(-3.03%) |
Aug 28, 2019 | 25.13 | 25.33 | 24.78 | 25.13 | 41,259 | +0.03(+0.10%) |
Aug 27, 2019 | 24.28 | 25.18 | 24.28 | 25.11 | 72,580 | +0.90(+3.71%) |
Aug 26, 2019 | 24.50 | 24.61 | 24.16 | 24.21 | 821,214 | -0.10(-0.43%) |
Aug 23, 2019 | 23.67 | 24.48 | 23.66 | 24.31 | 48,895 | +0.82(+3.49%) |
Aug 22, 2019 | 23.63 | 23.68 | 23.49 | 23.49 | 16,735 | -0.14(-0.60%) |
Aug 21, 2019 | 23.59 | 23.81 | 23.59 | 23.64 | 15,304 | -0.03(-0.12%) |
Aug 20, 2019 | 23.23 | 23.81 | 23.23 | 23.66 | 98,501 | +0.63(+2.73%) |
Aug 19, 2019 | 22.99 | 23.36 | 22.75 | 23.04 | 109,316 | -0.28(-1.19%) |
Aug 16, 2019 | 23.45 | 23.55 | 23.14 | 23.31 | 151,408 | -0.32(-1.37%) |
Aug 15, 2019 | 23.30 | 23.71 | 23.22 | 23.64 | 20,008 | +0.29(+1.22%) |
Aug 14, 2019 | 23.76 | 23.87 | 23.35 | 23.35 | 74,424 | -0.08(-0.33%) |
Aug 13, 2019 | 24.26 | 24.26 | 22.95 | 23.43 | 55,499 | -0.63(-2.61%) |
Aug 12, 2019 | 24.21 | 24.41 | 23.98 | 24.05 | 75,905 | +0.06(+0.24%) |
Aug 09, 2019 | 24.28 | 24.40 | 23.98 | 24.00 | 61,172 | -0.36(-1.49%) |
Aug 08, 2019 | 23.79 | 24.48 | 23.54 | 24.36 | 60,753 | +0.44(+1.83%) |
Aug 07, 2019 | 24.16 | 24.75 | 23.92 | 23.92 | 76,996 | +0.48(+2.03%) |
Aug 06, 2019 | 23.60 | 23.73 | 23.31 | 23.45 | 157,218 | -0.14(-0.61%) |
Aug 05, 2019 | 23.35 | 23.96 | 23.34 | 23.59 | 75,876 | +0.73(+3.21%) |
Aug 02, 2019 | 22.94 | 23.17 | 22.79 | 22.85 | 24,972 | -0.13(-0.58%) |
Aug 01, 2019 | 21.63 | 23.09 | 21.40 | 22.99 | 43,062 | +1.02(+4.64%) |
Jul 31, 2019 | 22.90 | 22.92 | 21.92 | 21.97 | 57,952 | -0.95(-4.16%) |
Jul 30, 2019 | 22.89 | 23.04 | 22.85 | 22.92 | 61,965 | +0.09(+0.38%) |
Jul 29, 2019 | 22.61 | 22.84 | 22.42 | 22.84 | 38,321 | +0.34(+1.53%) |
Jul 26, 2019 | 22.58 | 22.59 | 22.36 | 22.49 | 49,735 | -0.08(-0.34%) |
Jul 25, 2019 | 23.08 | 23.08 | 22.46 | 22.57 | 59,678 | -0.47(-2.03%) |
Jul 24, 2019 | 22.95 | 23.09 | 22.85 | 23.04 | 18,988 | +0.24(+1.04%) |
Jul 23, 2019 | 23.16 | 23.18 | 22.67 | 22.80 | 16,478 | -0.33(-1.44%) |
Jul 22, 2019 | 23.11 | 23.30 | 23.07 | 23.13 | 37,985 | +0.09(+0.40%) |
Jul 19, 2019 | 22.98 | 23.32 | 22.85 | 23.04 | 48,056 | -0.22(-0.93%) |
Jul 18, 2019 | 22.47 | 23.34 | 22.27 | 23.25 | 46,369 | +0.76(+3.39%) |
Jul 17, 2019 | 21.60 | 22.53 | 21.60 | 22.49 | 47,496 | +1.01(+4.70%) |
Jul 16, 2019 | 21.39 | 21.72 | 21.34 | 21.48 | 27,344 | +0.02(+0.09%) |
Jul 15, 2019 | 21.41 | 21.54 | 21.21 | 21.46 | 38,543 | +0.16(+0.76%) |
Jul 12, 2019 | 21.15 | 21.35 | 21.02 | 21.30 | 31,163 | +0.22(+1.04%) |
Jul 11, 2019 | 21.36 | 21.36 | 20.90 | 21.08 | 36,527 | -0.22(-1.03%) |
Jul 10, 2019 | 21.09 | 21.30 | 20.86 | 21.30 | 25,061 | +0.51(+2.48%) |
Jul 09, 2019 | 20.59 | 20.82 | 20.54 | 20.79 | 18,384 | +0.05(+0.23%) |
Jul 08, 2019 | 20.79 | 20.85 | 20.55 | 20.74 | 14,088 | +0.09(+0.42%) |
Jul 05, 2019 | 20.40 | 20.80 | 20.07 | 20.65 | 19,935 | -0.28(-1.36%) |
Jul 03, 2019 | 21.02 | 21.02 | 20.66 | 20.94 | 23,503 | +0.03(+0.13%) |
Jul 02, 2019 | 20.40 | 20.96 | 20.35 | 20.91 | 105,459 | +0.77(+3.83%) |
Jul 01, 2019 | 20.34 | 20.43 | 20.14 | 20.14 | 44,184 | -0.83(-3.95%) |
Jun 28, 2019 | 20.88 | 20.97 | 20.73 | 20.97 | 23,923 | +0.18(+0.87%) |
Jun 27, 2019 | 20.79 | 20.86 | 20.56 | 20.79 | 27,440 | -0.14(-0.68%) |
Jun 26, 2019 | 20.59 | 21.10 | 20.49 | 20.93 | 42,911 | -0.09(-0.41%) |
Jun 25, 2019 | 21.44 | 21.61 | 20.58 | 21.01 | 63,086 | -0.24(-1.12%) |
Jun 24, 2019 | 20.67 | 21.29 | 20.63 | 21.25 | 103,956 | +0.75(+3.67%) |
Jun 21, 2019 | 20.49 | 20.60 | 20.14 | 20.50 | 89,187 | +0.00(+0.00%) |
Jun 20, 2019 | 20.42 | 20.63 | 20.02 | 20.50 | 162,948 | +0.85(+4.32%) |
Jun 19, 2019 | 19.26 | 19.66 | 19.25 | 19.65 | 13,510 | +0.28(+1.43%) |
Jun 18, 2019 | 19.39 | 19.56 | 19.13 | 19.38 | 35,737 | +0.20(+1.04%) |
Jun 17, 2019 | 18.97 | 19.18 | 18.95 | 19.18 | 19,274 | +0.21(+1.11%) |
Jun 14, 2019 | 19.30 | 19.38 | 18.81 | 18.97 | 25,811 | -0.10(-0.50%) |
Jun 13, 2019 | 19.00 | 19.09 | 18.92 | 19.06 | 15,938 | +0.18(+0.96%) |
Jun 12, 2019 | 18.74 | 19.06 | 18.74 | 18.88 | 31,250 | +0.27(+1.43%) |
Jun 11, 2019 | 18.39 | 18.61 | 18.35 | 18.61 | 36,448 | +0.17(+0.93%) |
Jun 10, 2019 | 18.31 | 18.44 | 18.04 | 18.44 | 126,025 | -0.17(-0.92%) |
Jun 07, 2019 | 18.93 | 18.98 | 18.59 | 18.61 | 12,276 | -0.10(-0.54%) |
Jun 06, 2019 | 18.74 | 18.83 | 18.56 | 18.71 | 27,776 | +0.10(+0.54%) |
Jun 05, 2019 | 18.83 | 19.02 | 18.42 | 18.61 | 29,068 | +0.10(+0.51%) |
Jun 04, 2019 | 18.14 | 18.54 | 18.14 | 18.52 | 20,643 | +0.11(+0.62%) |
Jun 03, 2019 | 17.81 | 18.40 | 17.76 | 18.40 | 127,212 | +0.88(+5.00%) |
May 31, 2019 | 16.99 | 17.60 | 16.99 | 17.53 | 50,994 | +0.77(+4.61%) |
May 30, 2019 | 16.47 | 16.77 | 16.47 | 16.75 | 25,384 | +0.41(+2.51%) |
May 29, 2019 | 16.41 | 16.43 | 16.34 | 16.34 | 6,521 | +0.04(+0.25%) |
May 28, 2019 | 16.34 | 16.39 | 16.22 | 16.30 | 11,007 | -0.15(-0.94%) |
May 24, 2019 | 16.39 | 16.50 | 16.31 | 16.46 | 29,064 | +0.09(+0.56%) |
May 23, 2019 | 16.53 | 16.76 | 16.37 | 16.37 | 21,848 | +0.06(+0.37%) |
May 22, 2019 | 16.71 | 16.71 | 16.30 | 16.31 | 64,821 | -0.36(-2.17%) |
May 21, 2019 | 16.53 | 16.71 | 16.51 | 16.67 | 43,752 | -0.06(-0.34%) |
May 20, 2019 | 16.70 | 16.84 | 16.61 | 16.73 | 14,404 | +0.02(+0.10%) |
May 17, 2019 | 16.55 | 16.71 | 16.45 | 16.71 | 11,332 | +0.15(+0.88%) |
May 16, 2019 | 16.70 | 16.70 | 16.40 | 16.56 | 51,350 | -0.22(-1.31%) |
May 15, 2019 | 17.05 | 17.07 | 16.76 | 16.78 | 17,926 | -0.21(-1.23%) |
May 14, 2019 | 17.08 | 17.12 | 16.80 | 16.99 | 23,539 | -0.18(-1.05%) |
May 13, 2019 | 16.78 | 17.17 | 16.70 | 17.17 | 30,974 | +0.64(+3.86%) |
May 10, 2019 | 16.70 | 16.70 | 16.54 | 16.54 | 15,004 | -0.24(-1.42%) |
May 09, 2019 | 16.92 | 17.02 | 16.77 | 16.77 | 10,502 | -0.02(-0.11%) |
May 08, 2019 | 17.18 | 17.18 | 16.70 | 16.79 | 11,070 | -0.30(-1.73%) |
May 07, 2019 | 16.63 | 17.11 | 16.63 | 17.09 | 29,672 | +0.50(+2.99%) |
May 06, 2019 | 16.58 | 16.68 | 16.58 | 16.59 | 13,646 | -0.08(-0.46%) |
May 03, 2019 | 16.64 | 16.88 | 16.59 | 16.67 | 11,961 | +0.26(+1.57%) |
May 02, 2019 | 16.68 | 16.69 | 16.40 | 16.41 | 27,910 | -0.47(-2.77%) |
May 01, 2019 | 17.11 | 17.30 | 16.76 | 16.88 | 46,850 | -0.28(-1.61%) |
Apr 30, 2019 | 17.03 | 17.27 | 17.03 | 17.15 | 20,398 | +0.10(+0.56%) |
Apr 29, 2019 | 17.39 | 17.44 | 16.95 | 17.06 | 41,383 | -0.44(-2.53%) |
Apr 26, 2019 | 17.14 | 17.55 | 17.14 | 17.50 | 28,330 | +0.51(+3.00%) |
Apr 25, 2019 | 17.16 | 17.28 | 16.89 | 16.99 | 19,150 | -0.08(-0.45%) |
Apr 24, 2019 | 16.82 | 17.19 | 16.75 | 17.07 | 22,870 | +0.20(+1.19%) |
Apr 23, 2019 | 16.78 | 16.95 | 16.69 | 16.87 | 35,674 | -0.07(-0.39%) |
Apr 22, 2019 | 17.11 | 17.21 | 16.92 | 16.94 | 11,617 | -0.24(-1.39%) |
Apr 18, 2019 | 17.43 | 17.49 | 17.07 | 17.17 | 17,312 | -0.21(-1.21%) |
Apr 17, 2019 | 17.62 | 17.62 | 17.27 | 17.38 | 15,860 | -0.10(-0.55%) |
Apr 16, 2019 | 17.63 | 17.69 | 17.46 | 17.48 | 71,131 | -0.40(-2.24%) |
Apr 15, 2019 | 17.66 | 18.00 | 17.66 | 17.88 | 11,850 | +0.05(+0.27%) |
Apr 12, 2019 | 17.96 | 17.96 | 17.81 | 17.83 | 15,948 | -0.06(-0.32%) |
Apr 11, 2019 | 17.96 | 18.09 | 17.84 | 17.89 | 37,038 | -0.33(-1.83%) |
Apr 10, 2019 | 18.41 | 18.48 | 18.17 | 18.22 | 18,197 | -0.25(-1.34%) |
Apr 09, 2019 | 18.53 | 18.53 | 18.37 | 18.47 | 14,386 | +0.07(+0.36%) |
Apr 08, 2019 | 18.44 | 18.51 | 18.29 | 18.40 | 23,358 | +0.19(+1.05%) |
Apr 05, 2019 | 18.21 | 18.25 | 18.14 | 18.21 | 8,289 | -0.10(-0.52%) |
Apr 04, 2019 | 17.66 | 18.32 | 17.58 | 18.31 | 35,338 | +0.51(+2.89%) |
Apr 03, 2019 | 17.84 | 17.96 | 17.78 | 17.79 | 23,057 | -0.04(-0.24%) |
Apr 02, 2019 | 17.71 | 17.84 | 17.71 | 17.84 | 27,466 | +0.19(+1.10%) |
Apr 01, 2019 | 18.08 | 18.08 | 17.55 | 17.64 | 89,315 | -0.41(-2.27%) |
Mar 29, 2019 | 18.30 | 18.30 | 18.05 | 18.05 | 14,165 | -0.09(-0.47%) |
Mar 28, 2019 | 18.58 | 18.58 | 18.14 | 18.14 | 66,809 | -0.77(-4.08%) |
Mar 27, 2019 | 19.11 | 19.22 | 18.86 | 18.91 | 13,770 | -0.28(-1.44%) |
Mar 26, 2019 | 19.06 | 19.25 | 18.92 | 19.18 | 27,044 | +0.07(+0.35%) |
Mar 25, 2019 | 18.95 | 19.24 | 18.90 | 19.12 | 29,489 | +0.21(+1.11%) |
Mar 22, 2019 | 18.59 | 19.04 | 18.59 | 18.91 | 57,289 | +0.18(+0.97%) |
Mar 21, 2019 | 18.55 | 18.73 | 18.41 | 18.73 | 4,990 | +0.18(+0.98%) |
Mar 20, 2019 | 18.22 | 18.64 | 17.94 | 18.55 | 57,206 | +0.37(+2.05%) |
Mar 19, 2019 | 18.32 | 18.33 | 18.17 | 18.17 | 13,630 | +0.07(+0.37%) |
Mar 18, 2019 | 18.47 | 18.47 | 18.08 | 18.11 | 11,570 | -0.27(-1.45%) |
Mar 15, 2019 | 18.45 | 18.54 | 18.18 | 18.37 | 25,077 | +0.06(+0.31%) |
Mar 14, 2019 | 18.51 | 18.57 | 18.25 | 18.32 | 25,771 | -0.54(-2.88%) |
Mar 13, 2019 | 18.82 | 18.98 | 18.70 | 18.86 | 53,579 | +0.13(+0.71%) |
Mar 12, 2019 | 18.44 | 18.76 | 18.44 | 18.73 | 88,373 | +0.38(+2.08%) |
Mar 11, 2019 | 18.55 | 18.55 | 18.14 | 18.35 | 23,402 | -0.22(-1.18%) |
Mar 08, 2019 | 18.25 | 18.59 | 18.17 | 18.57 | 84,465 | +0.58(+3.23%) |
Mar 07, 2019 | 17.77 | 18.10 | 17.65 | 17.98 | 32,298 | +0.18(+1.02%) |
Mar 06, 2019 | 18.12 | 18.17 | 17.77 | 17.80 | 21,897 | -0.30(-1.63%) |
Mar 05, 2019 | 18.00 | 18.11 | 17.96 | 18.10 | 13,367 | +0.05(+0.26%) |
Mar 04, 2019 | 17.86 | 18.07 | 17.53 | 18.05 | 67,224 | +0.02(+0.11%) |
Mar 01, 2019 | 18.35 | 18.57 | 17.99 | 18.03 | 60,332 | -0.48(-2.57%) |
Feb 28, 2019 | 18.57 | 18.59 | 18.44 | 18.51 | 91,467 | -0.07(-0.36%) |
Feb 27, 2019 | 18.78 | 18.83 | 18.50 | 18.57 | 19,879 | -0.30(-1.57%) |
Feb 26, 2019 | 18.83 | 18.91 | 18.60 | 18.87 | 23,306 | +0.00(+0.00%) |
Feb 25, 2019 | 18.90 | 19.02 | 18.81 | 18.87 | 22,961 | +0.00(+0.00%) |
Feb 22, 2019 | 18.88 | 19.04 | 18.78 | 18.87 | 22,559 | +0.07(+0.35%) |
Feb 21, 2019 | 18.82 | 18.83 | 18.68 | 18.80 | 20,329 | +0.04(+0.20%) |
Feb 20, 2019 | 18.95 | 19.07 | 18.68 | 18.77 | 44,634 | +0.01(+0.05%) |
Feb 19, 2019 | 18.37 | 18.85 | 18.37 | 18.76 | 39,708 | +0.66(+3.63%) |
Feb 15, 2019 | 17.98 | 18.11 | 17.76 | 18.10 | 21,929 | +0.20(+1.12%) |
Feb 14, 2019 | 17.80 | 17.93 | 17.66 | 17.90 | 32,108 | +0.10(+0.59%) |
Feb 13, 2019 | 17.82 | 18.05 | 17.78 | 17.79 | 36,343 | -0.10(-0.53%) |
Feb 12, 2019 | 18.17 | 18.17 | 17.82 | 17.89 | 23,914 | -0.18(-1.00%) |
Feb 11, 2019 | 18.03 | 18.19 | 18.00 | 18.07 | 20,030 | -0.16(-0.89%) |
Feb 08, 2019 | 17.98 | 18.30 | 17.98 | 18.23 | 9,548 | +0.32(+1.81%) |
Feb 07, 2019 | 18.11 | 18.11 | 17.82 | 17.91 | 39,724 | -0.20(-1.11%) |
Feb 06, 2019 | 18.19 | 18.40 | 18.11 | 18.11 | 6,160 | -0.17(-0.94%) |
Feb 05, 2019 | 18.17 | 18.28 | 18.07 | 18.28 | 9,806 | +0.14(+0.79%) |
Feb 04, 2019 | 17.90 | 18.19 | 17.90 | 18.14 | 23,540 | -0.10(-0.52%) |
Feb 01, 2019 | 18.21 | 18.37 | 17.90 | 18.23 | 25,287 | -0.04(-0.21%) |
Jan 31, 2019 | 18.14 | 18.28 | 17.97 | 18.27 | 46,576 | +0.38(+2.13%) |
Jan 30, 2019 | 17.69 | 18.11 | 17.58 | 17.89 | 46,439 | +0.17(+0.97%) |
Jan 29, 2019 | 17.48 | 17.72 | 17.38 | 17.72 | 54,323 | +0.47(+2.71%) |
Jan 28, 2019 | 17.07 | 17.27 | 17.07 | 17.25 | 15,066 | +0.25(+1.46%) |
Jan 25, 2019 | 16.67 | 17.03 | 16.67 | 17.00 | 65,264 | +0.56(+3.42%) |
Jan 24, 2019 | 16.29 | 16.44 | 16.29 | 16.44 | 11,063 | +0.10(+0.58%) |
Jan 23, 2019 | 16.23 | 16.44 | 16.21 | 16.34 | 98,644 | +0.06(+0.35%) |
Jan 22, 2019 | 16.17 | 16.35 | 16.10 | 16.29 | 22,214 | +0.14(+0.89%) |
Jan 18, 2019 | 16.35 | 16.46 | 16.11 | 16.14 | 115,104 | -0.35(-2.12%) |
Jan 17, 2019 | 16.47 | 16.58 | 16.39 | 16.49 | 4,689 | +0.03(+0.16%) |
Jan 16, 2019 | 16.45 | 16.61 | 16.45 | 16.47 | 27,802 | +0.02(+0.12%) |
Jan 15, 2019 | 16.84 | 16.84 | 16.31 | 16.45 | 66,657 | -0.37(-2.21%) |
Jan 14, 2019 | 16.94 | 17.02 | 16.77 | 16.82 | 18,815 | +0.11(+0.68%) |
Jan 11, 2019 | 16.78 | 16.91 | 16.69 | 16.71 | 69,251 | -0.03(-0.17%) |
Jan 10, 2019 | 17.04 | 17.04 | 16.64 | 16.74 | 45,183 | -0.30(-1.76%) |
Jan 09, 2019 | 16.74 | 17.06 | 16.74 | 17.04 | 59,896 | +0.29(+1.70%) |
Jan 08, 2019 | 16.56 | 16.81 | 16.42 | 16.75 | 219,508 | +0.14(+0.83%) |
Jan 07, 2019 | 17.06 | 17.06 | 16.59 | 16.61 | 56,892 | -0.30(-1.75%) |
Jan 04, 2019 | 16.84 | 17.05 | 16.68 | 16.91 | 51,413 | -0.16(-0.95%) |
Jan 03, 2019 | 16.94 | 17.15 | 16.78 | 17.07 | 33,337 | +0.32(+1.89%) |
Jan 02, 2019 | 16.75 | 16.96 | 16.60 | 16.75 | 38,202 | +0.09(+0.56%) |
Dec 31, 2018 | 16.48 | 16.69 | 16.31 | 16.66 | 97,896 | +0.19(+1.13%) |
Dec 28, 2018 | 16.59 | 16.70 | 16.34 | 16.47 | 33,996 | -0.11(-0.66%) |
Dec 27, 2018 | 16.54 | 16.69 | 16.42 | 16.58 | 51,622 | +0.20(+1.22%) |
Dec 26, 2018 | 16.90 | 16.90 | 16.16 | 16.38 | 28,497 | -0.29(-1.72%) |
Dec 24, 2018 | 16.41 | 16.70 | 16.37 | 16.67 | 44,173 | +0.49(+3.00%) |
Dec 21, 2018 | 16.39 | 16.40 | 15.94 | 16.18 | 43,964 | -0.12(-0.76%) |
Dec 20, 2018 | 16.21 | 16.40 | 16.01 | 16.31 | 173,488 | +0.69(+4.39%) |
Dec 19, 2018 | 16.61 | 16.92 | 15.59 | 15.62 | 49,616 | -0.85(-5.19%) |
Dec 18, 2018 | 16.08 | 16.56 | 16.07 | 16.48 | 34,378 | +0.39(+2.41%) |
Dec 17, 2018 | 15.65 | 16.09 | 15.65 | 16.09 | 773,664 | +0.46(+2.93%) |
Dec 14, 2018 | 15.98 | 15.98 | 15.58 | 15.63 | 18,047 | -0.17(-1.09%) |
Dec 13, 2018 | 15.77 | 15.80 | 15.64 | 15.80 | 20,262 | +0.03(+0.18%) |
Dec 12, 2018 | 15.65 | 15.87 | 15.65 | 15.77 | 16,064 | +0.26(+1.65%) |
Dec 11, 2018 | 15.60 | 15.60 | 15.38 | 15.52 | 13,583 | -0.05(-0.29%) |
Dec 10, 2018 | 15.60 | 15.94 | 15.44 | 15.56 | 63,624 | -0.09(-0.55%) |
Dec 07, 2018 | 15.37 | 15.76 | 15.32 | 15.65 | 33,576 | +0.49(+3.21%) |
Dec 06, 2018 | 15.06 | 15.33 | 15.02 | 15.16 | 31,547 | +0.08(+0.51%) |
Dec 04, 2018 | 15.12 | 15.21 | 14.98 | 15.09 | 34,415 | +0.22(+1.47%) |
Dec 03, 2018 | 14.70 | 14.93 | 14.64 | 14.87 | 12,591 | +0.36(+2.50%) |
Nov 30, 2018 | 14.58 | 14.58 | 14.33 | 14.51 | 17,312 | -0.12(-0.85%) |
Nov 29, 2018 | 14.86 | 14.92 | 14.63 | 14.63 | 43,082 | -0.14(-0.97%) |
Nov 28, 2018 | 14.33 | 14.82 | 14.29 | 14.77 | 15,267 | +0.39(+2.72%) |
Nov 27, 2018 | 14.67 | 14.67 | 14.24 | 14.38 | 28,281 | -0.29(-1.95%) |
Nov 26, 2018 | 14.92 | 15.05 | 14.67 | 14.67 | 35,320 | -0.23(-1.54%) |
Nov 23, 2018 | 15.12 | 15.20 | 14.78 | 14.90 | 22,244 | -0.40(-2.62%) |
Nov 21, 2018 | 15.30 | 15.30 | 15.30 | 0 | +0.43(+2.88%) | |
Nov 20, 2018 | 14.96 | 14.96 | 14.58 | 14.87 | 17,982 | -0.03(-0.19%) |
Nov 19, 2018 | 14.99 | 15.12 | 14.87 | 14.90 | 20,747 | -0.13(-0.89%) |
Nov 16, 2018 | 14.96 | 15.10 | 14.94 | 15.03 | 25,497 | +0.31(+2.14%) |
Nov 15, 2018 | 14.53 | 14.72 | 14.50 | 14.72 | 85,389 | +0.22(+1.51%) |
Nov 14, 2018 | 14.14 | 14.62 | 14.00 | 14.50 | 32,513 | +0.30(+2.08%) |
Nov 13, 2018 | 14.44 | 14.53 | 14.13 | 14.20 | 52,610 | -0.21(-1.46%) |
Nov 12, 2018 | 14.67 | 14.67 | 14.41 | 14.41 | 32,448 | -0.41(-2.77%) |
Nov 09, 2018 | 14.82 | 14.86 | 14.55 | 14.82 | 15,424 | -0.24(-1.58%) |
Nov 08, 2018 | 14.99 | 15.12 | 14.99 | 15.06 | 9,300 | -0.01(-0.07%) |
Nov 07, 2018 | 15.23 | 15.28 | 15.03 | 15.07 | 40,150 | -0.20(-1.30%) |
Nov 06, 2018 | 15.49 | 15.49 | 15.17 | 15.27 | 16,256 | -0.15(-0.99%) |
Nov 05, 2018 | 15.39 | 15.63 | 15.32 | 15.42 | 21,908 | +0.00(+0.00%) |
Nov 02, 2018 | 15.20 | 15.46 | 15.17 | 15.42 | 18,362 | -0.03(-0.21%) |
Nov 01, 2018 | 15.01 | 15.46 | 15.01 | 15.45 | 16,900 | +0.63(+4.27%) |
Oct 31, 2018 | 14.90 | 14.93 | 14.74 | 14.82 | 13,098 | -0.30(-1.95%) |
Oct 30, 2018 | 14.94 | 15.12 | 14.82 | 15.12 | 18,674 | +0.12(+0.83%) |
Oct 29, 2018 | 15.04 | 15.30 | 14.82 | 14.99 | 12,637 | -0.07(-0.44%) |
Oct 26, 2018 | 14.99 | 15.48 | 14.98 | 15.06 | 27,490 | +0.18(+1.22%) |
Oct 25, 2018 | 15.79 | 15.79 | 14.87 | 14.88 | 48,215 | -1.07(-6.69%) |
Oct 24, 2018 | 16.17 | 16.26 | 15.86 | 15.94 | 18,058 | -0.23(-1.41%) |
Oct 23, 2018 | 16.30 | 16.56 | 16.11 | 16.17 | 216,442 | +0.11(+0.71%) |
Oct 22, 2018 | 16.15 | 16.20 | 15.88 | 16.06 | 39,171 | -0.15(-0.94%) |
Oct 19, 2018 | 16.32 | 16.39 | 16.20 | 16.21 | 10,597 | -0.04(-0.23%) |
Oct 18, 2018 | 16.10 | 16.48 | 15.98 | 16.25 | 31,900 | +0.07(+0.41%) |
Oct 17, 2018 | 16.20 | 16.44 | 16.06 | 16.18 | 35,386 | -0.02(-0.12%) |
Oct 16, 2018 | 16.28 | 16.40 | 15.98 | 16.20 | 33,789 | +0.02(+0.12%) |
Oct 15, 2018 | 16.15 | 16.55 | 16.11 | 16.18 | 42,845 | +0.17(+1.07%) |
Oct 12, 2018 | 16.02 | 16.11 | 15.63 | 16.01 | 430,302 | -0.14(-0.89%) |
Oct 11, 2018 | 15.26 | 16.22 | 15.12 | 16.15 | 490,262 | +1.19(+7.96%) |
Oct 10, 2018 | 14.85 | 15.05 | 14.59 | 14.96 | 27,947 | +0.10(+0.71%) |
Oct 09, 2018 | 15.00 | 15.00 | 14.79 | 14.86 | 22,669 | -0.18(-1.20%) |
Oct 08, 2018 | 14.87 | 15.04 | 14.61 | 15.04 | 15,206 | +0.11(+0.77%) |
Oct 05, 2018 | 15.02 | 15.12 | 14.92 | 14.92 | 10,387 | -0.08(-0.51%) |
Oct 04, 2018 | 15.17 | 15.29 | 14.98 | 15.00 | 15,514 | -0.14(-0.94%) |
Oct 03, 2018 | 15.43 | 15.43 | 15.09 | 15.14 | 28,514 | -0.23(-1.49%) |
Oct 02, 2018 | 15.11 | 15.43 | 14.97 | 15.37 | 29,950 | +0.52(+3.53%) |
Oct 01, 2018 | 14.90 | 14.94 | 14.85 | 14.85 | 13,404 | -0.02(-0.13%) |
Sep 28, 2018 | 14.74 | 14.98 | 14.74 | 14.87 | 33,891 | +0.15(+1.04%) |
Sep 27, 2018 | 14.67 | 14.81 | 14.59 | 14.72 | 19,999 | -0.14(-0.96%) |
Sep 26, 2018 | 15.17 | 15.17 | 14.85 | 14.86 | 17,229 | -0.39(-2.56%) |
Sep 25, 2018 | 15.20 | 15.36 | 15.20 | 15.25 | 11,875 | +0.11(+0.76%) |
Sep 24, 2018 | 15.14 | 15.44 | 15.06 | 15.13 | 32,719 | +0.10(+0.70%) |
Sep 21, 2018 | 14.80 | 15.19 | 14.78 | 15.03 | 13,640 | -0.03(-0.19%) |
Sep 20, 2018 | 15.22 | 15.22 | 14.89 | 15.06 | 14,343 | -0.03(-0.19%) |
Sep 19, 2018 | 15.06 | 15.28 | 15.06 | 15.09 | 23,646 | +0.30(+2.06%) |
Sep 18, 2018 | 14.84 | 14.90 | 14.72 | 14.78 | 38,414 | -0.02(-0.13%) |
Sep 17, 2018 | 14.66 | 14.87 | 14.45 | 14.80 | 44,802 | +0.26(+1.77%) |
Sep 14, 2018 | 14.72 | 14.72 | 14.54 | 14.54 | 13,745 | -0.16(-1.11%) |
Sep 13, 2018 | 14.88 | 14.88 | 14.64 | 14.71 | 12,338 | -0.06(-0.44%) |
Sep 12, 2018 | 14.19 | 14.88 | 14.19 | 14.77 | 21,851 | +0.52(+3.64%) |
Sep 11, 2018 | 14.07 | 14.26 | 14.00 | 14.25 | 53,313 | -0.00(-0.03%) |
Sep 10, 2018 | 14.52 | 14.57 | 14.22 | 14.26 | 33,551 | -0.26(-1.77%) |
Sep 07, 2018 | 14.36 | 14.61 | 14.36 | 14.52 | 16,263 | +0.03(+0.20%) |
Sep 06, 2018 | 14.50 | 14.69 | 14.42 | 14.49 | 28,995 | +0.10(+0.66%) |
Sep 05, 2018 | 14.64 | 14.64 | 14.39 | 14.39 | 31,966 | -0.16(-1.11%) |