Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.39 | 12.68 | 12.20 | 12.25 | 4,400 | -0.02(-0.16%) |
Aug 29, 2019 | 12.27 | 13.11 | 12.23 | 12.27 | 9,788 | -0.26(-2.08%) |
Aug 28, 2019 | 12.44 | 12.68 | 12.44 | 12.53 | 2,678 | +0.26(+2.12%) |
Aug 27, 2019 | 12.61 | 12.70 | 12.27 | 12.27 | 11,083 | -0.57(-4.44%) |
Aug 26, 2019 | 12.42 | 12.84 | 12.42 | 12.84 | 8,554 | +0.30(+2.39%) |
Aug 23, 2019 | 11.92 | 12.66 | 11.92 | 12.54 | 7,600 | -0.11(-0.87%) |
Aug 22, 2019 | 12.85 | 13.33 | 12.52 | 12.65 | 8,054 | -0.33(-2.54%) |
Aug 21, 2019 | 12.75 | 13.22 | 12.45 | 12.98 | 2,403 | +0.78(+6.39%) |
Aug 20, 2019 | 12.30 | 13.13 | 12.18 | 12.20 | 16,898 | -0.27(-2.17%) |
Aug 19, 2019 | 12.40 | 12.67 | 12.30 | 12.47 | 21,749 | +0.21(+1.71%) |
Aug 16, 2019 | 11.57 | 12.80 | 11.56 | 12.26 | 14,000 | +0.81(+7.07%) |
Aug 15, 2019 | 11.54 | 11.91 | 11.45 | 11.45 | 7,270 | -0.24(-2.01%) |
Aug 14, 2019 | 11.68 | 12.03 | 11.42 | 11.69 | 3,940 | -0.60(-4.92%) |
Aug 13, 2019 | 12.21 | 12.29 | 12.07 | 12.29 | 2,024 | -0.21(-1.68%) |
Aug 12, 2019 | 12.48 | 12.54 | 12.02 | 12.50 | 5,318 | +0.55(+4.60%) |
Aug 09, 2019 | 12.48 | 12.48 | 11.95 | 11.95 | 7,100 | -1.27(-9.61%) |
Aug 08, 2019 | 12.54 | 13.22 | 12.43 | 13.22 | 16,709 | +0.93(+7.57%) |
Aug 07, 2019 | 11.62 | 12.29 | 11.58 | 12.29 | 7,055 | +1.95(+18.86%) |
Aug 06, 2019 | 11.39 | 11.81 | 10.34 | 10.34 | 7,634 | -0.41(-3.81%) |
Aug 05, 2019 | 11.57 | 11.64 | 10.19 | 10.75 | 42,548 | -0.75(-6.52%) |
Aug 02, 2019 | 12.18 | 12.26 | 11.12 | 11.50 | 46,700 | -0.51(-4.25%) |
Aug 01, 2019 | 12.29 | 12.31 | 12.01 | 12.01 | 15,451 | +0.65(+5.72%) |
Jul 31, 2019 | 12.32 | 12.62 | 11.36 | 11.36 | 11,446 | -0.70(-5.80%) |
Jul 30, 2019 | 12.58 | 12.69 | 12.02 | 12.06 | 16,808 | -0.94(-7.23%) |
Jul 29, 2019 | 13.42 | 13.42 | 12.89 | 13.00 | 7,651 | -0.61(-4.48%) |
Jul 26, 2019 | 14.02 | 14.02 | 13.51 | 13.61 | 4,800 | -0.29(-2.08%) |
Jul 25, 2019 | 14.43 | 14.43 | 13.79 | 13.90 | 2,275 | -0.40(-2.81%) |
Jul 24, 2019 | 14.50 | 14.50 | 14.13 | 14.30 | 17,045 | +0.50(+3.62%) |
Jul 23, 2019 | 14.30 | 14.58 | 13.80 | 13.80 | 8,362 | -0.36(-2.54%) |
Jul 22, 2019 | 14.00 | 14.37 | 13.99 | 14.16 | 36,206 | -0.24(-1.67%) |
Jul 19, 2019 | 13.88 | 14.40 | 13.88 | 14.40 | 19,900 | +0.30(+2.13%) |
Jul 18, 2019 | 13.96 | 14.10 | 13.96 | 14.10 | 6,077 | +0.05(+0.36%) |
Jul 17, 2019 | 13.96 | 14.19 | 13.93 | 14.05 | 14,341 | -0.09(-0.64%) |
Jul 16, 2019 | 13.88 | 14.20 | 13.81 | 14.14 | 5,697 | -0.08(-0.56%) |
Jul 15, 2019 | 13.97 | 14.47 | 13.76 | 14.22 | 12,962 | -0.09(-0.63%) |
Jul 12, 2019 | 14.18 | 14.32 | 13.96 | 14.31 | 5,400 | +0.11(+0.77%) |
Jul 11, 2019 | 14.29 | 14.29 | 14.00 | 14.20 | 9,780 | -0.05(-0.35%) |
Jul 10, 2019 | 13.80 | 14.25 | 13.80 | 14.25 | 9,864 | +0.55(+4.01%) |
Jul 09, 2019 | 13.61 | 14.01 | 13.59 | 13.70 | 20,393 | -0.34(-2.42%) |
Jul 08, 2019 | 13.80 | 14.10 | 13.61 | 14.04 | 18,637 | +1.10(+8.50%) |
Jul 05, 2019 | 12.95 | 13.03 | 12.60 | 12.94 | 28,000 | -0.56(-4.12%) |
Jul 03, 2019 | 13.70 | 13.70 | 13.26 | 13.50 | 12,200 | +0.32(+2.39%) |
Jul 02, 2019 | 13.28 | 13.60 | 13.04 | 13.18 | 51,254 | +1.18(+9.83%) |
Jul 01, 2019 | 11.99 | 12.21 | 11.75 | 12.00 | 12,059 | +0.53(+4.62%) |
Jun 28, 2019 | 11.63 | 11.90 | 11.32 | 11.47 | 15,800 | -0.53(-4.42%) |
Jun 27, 2019 | 11.82 | 12.49 | 11.47 | 12.00 | 22,630 | +1.06(+9.69%) |
Jun 26, 2019 | 11.16 | 11.39 | 10.59 | 10.94 | 15,358 | -0.77(-6.58%) |
Jun 25, 2019 | 12.11 | 12.34 | 11.63 | 11.71 | 18,749 | -0.65(-5.26%) |
Jun 24, 2019 | 12.31 | 12.80 | 12.28 | 12.36 | 4,896 | +0.30(+2.49%) |
Jun 21, 2019 | 12.18 | 12.83 | 12.00 | 12.06 | 50,500 | -0.35(-2.82%) |
Jun 20, 2019 | 12.75 | 12.75 | 12.25 | 12.41 | 13,284 | +0.33(+2.76%) |
Jun 19, 2019 | 13.54 | 13.54 | 12.00 | 12.08 | 35,431 | -1.07(-8.16%) |
Jun 18, 2019 | 13.74 | 13.76 | 13.15 | 13.15 | 17,487 | -0.35(-2.59%) |
Jun 17, 2019 | 14.37 | 14.74 | 13.00 | 13.50 | 84,938 | -5.26(-28.04%) |
Jun 14, 2019 | 19.00 | 19.00 | 18.75 | 18.76 | 2,700 | -0.69(-3.56%) |
Jun 13, 2019 | 19.45 | 19.45 | 19.45 | 19.45 | 203 | +0.41(+2.16%) |
Jun 12, 2019 | 19.04 | 19.04 | 19.04 | 106 | +0.00(+0.00%) | |
Jun 11, 2019 | 19.30 | 19.34 | 19.04 | 19.04 | 1,844 | -0.61(-3.10%) |
Jun 10, 2019 | 19.61 | 19.94 | 19.55 | 19.65 | 4,054 | -0.26(-1.31%) |
Jun 07, 2019 | 19.18 | 19.91 | 19.18 | 19.91 | 500 | -0.09(-0.45%) |
Jun 06, 2019 | 19.70 | 20.00 | 19.70 | 20.00 | 2,533 | +0.00(+0.00%) |
Jun 05, 2019 | 19.80 | 20.42 | 19.42 | 20.00 | 4,382 | -0.17(-0.84%) |
Jun 04, 2019 | 19.53 | 20.17 | 19.43 | 20.17 | 3,635 | +0.88(+4.53%) |
Jun 03, 2019 | 19.15 | 19.37 | 19.15 | 19.30 | 4,875 | -0.05(-0.28%) |
May 31, 2019 | 19.51 | 19.51 | 18.76 | 19.35 | 6,300 | -0.27(-1.38%) |
May 30, 2019 | 19.62 | 19.62 | 19.62 | 19.62 | 201 | +0.02(+0.10%) |
May 29, 2019 | 19.67 | 19.81 | 19.60 | 19.60 | 1,233 | -0.61(-3.02%) |
May 28, 2019 | 20.02 | 20.67 | 20.01 | 20.21 | 4,939 | +0.61(+3.13%) |
May 24, 2019 | 19.91 | 19.91 | 19.60 | 19.60 | 1,400 | -0.09(-0.47%) |
May 23, 2019 | 20.07 | 20.07 | 19.40 | 19.69 | 5,001 | -0.43(-2.14%) |
May 22, 2019 | 20.12 | 20.12 | 20.12 | 20.12 | 261 | +0.08(+0.40%) |
May 21, 2019 | 20.25 | 20.25 | 20.01 | 20.04 | 952 | +1.09(+5.75%) |
May 20, 2019 | 19.19 | 19.68 | 18.95 | 18.95 | 590 | -0.23(-1.20%) |
May 17, 2019 | 19.77 | 19.93 | 19.18 | 19.18 | 500 | -0.34(-1.76%) |
May 16, 2019 | 19.55 | 19.73 | 19.15 | 19.52 | 3,726 | +0.31(+1.60%) |
May 15, 2019 | 19.22 | 19.22 | 19.22 | 19.22 | 402 | -0.29(-1.51%) |
May 14, 2019 | 19.35 | 19.68 | 19.33 | 19.51 | 3,222 | +0.70(+3.72%) |
May 13, 2019 | 19.02 | 19.50 | 18.37 | 18.81 | 16,596 | -0.71(-3.61%) |
May 10, 2019 | 19.53 | 20.19 | 19.50 | 19.52 | 700 | -0.73(-3.63%) |
May 09, 2019 | 20.01 | 20.25 | 19.56 | 20.25 | 1,588 | +0.09(+0.43%) |
May 08, 2019 | 20.11 | 20.33 | 20.05 | 20.16 | 1,279 | +0.04(+0.22%) |
May 07, 2019 | 20.69 | 20.74 | 20.12 | 20.12 | 1,389 | -0.53(-2.57%) |
May 06, 2019 | 21.04 | 21.04 | 20.21 | 20.65 | 458 | +0.20(+0.95%) |
May 03, 2019 | 20.81 | 21.14 | 20.45 | 20.45 | 400 | -0.60(-2.83%) |
May 02, 2019 | 20.79 | 21.05 | 20.79 | 21.05 | 3,017 | +0.03(+0.14%) |
May 01, 2019 | 21.00 | 21.05 | 21.00 | 21.02 | 2,222 | +0.02(+0.10%) |
Apr 30, 2019 | 20.97 | 21.24 | 20.86 | 21.00 | 4,472 | +0.06(+0.29%) |
Apr 29, 2019 | 20.70 | 21.00 | 20.32 | 20.94 | 2,233 | +0.71(+3.54%) |
Apr 26, 2019 | 20.51 | 20.93 | 20.23 | 20.23 | 1,600 | +0.05(+0.27%) |
Apr 25, 2019 | 20.60 | 20.81 | 20.17 | 20.17 | 2,435 | -0.33(-1.61%) |
Apr 24, 2019 | 20.61 | 20.82 | 20.50 | 20.50 | 1,256 | -0.01(-0.05%) |
Apr 23, 2019 | 20.76 | 21.38 | 20.48 | 20.51 | 1,927 | -1.97(-8.76%) |
Apr 22, 2019 | 20.16 | 22.48 | 20.16 | 22.48 | 2,223 | +2.32(+11.48%) |
Apr 18, 2019 | 20.74 | 20.93 | 20.16 | 20.16 | 1,000 | -0.86(-4.07%) |
Apr 17, 2019 | 21.48 | 21.54 | 21.00 | 21.02 | 1,834 | -0.18(-0.85%) |
Apr 16, 2019 | 21.60 | 22.00 | 21.10 | 21.20 | 1,236 | -0.52(-2.39%) |
Apr 15, 2019 | 21.99 | 22.02 | 21.72 | 21.72 | 2,606 | +0.05(+0.23%) |
Apr 12, 2019 | 21.55 | 22.09 | 21.23 | 21.67 | 4,900 | +0.53(+2.48%) |
Apr 11, 2019 | 21.87 | 21.87 | 21.14 | 21.14 | 428 | -1.23(-5.52%) |
Apr 10, 2019 | 21.33 | 22.38 | 21.07 | 22.38 | 3,518 | +0.93(+4.34%) |
Apr 09, 2019 | 21.62 | 21.62 | 21.17 | 21.45 | 2,347 | +0.50(+2.39%) |
Apr 08, 2019 | 22.36 | 22.36 | 20.95 | 20.95 | 9,450 | -1.69(-7.46%) |
Apr 05, 2019 | 22.66 | 22.66 | 21.93 | 22.64 | 1,800 | +0.46(+2.07%) |
Apr 04, 2019 | 22.86 | 22.86 | 22.16 | 22.18 | 879 | +1.23(+5.87%) |
Apr 03, 2019 | 22.45 | 22.57 | 20.95 | 20.95 | 5,759 | -1.48(-6.60%) |
Apr 02, 2019 | 22.40 | 22.82 | 22.30 | 22.43 | 1,919 | +0.48(+2.19%) |
Apr 01, 2019 | 22.10 | 22.20 | 21.90 | 21.95 | 4,557 | +1.55(+7.60%) |
Mar 29, 2019 | 21.09 | 21.27 | 20.40 | 20.40 | 9,500 | +0.18(+0.89%) |
Mar 28, 2019 | 21.29 | 21.30 | 20.22 | 20.22 | 4,256 | +0.02(+0.10%) |
Mar 27, 2019 | 21.39 | 21.46 | 20.20 | 20.20 | 1,633 | -0.80(-3.81%) |
Mar 26, 2019 | 20.85 | 21.31 | 20.73 | 21.00 | 12,009 | +0.54(+2.64%) |
Mar 25, 2019 | 20.58 | 21.02 | 20.40 | 20.46 | 7,501 | -0.06(-0.29%) |
Mar 22, 2019 | 21.99 | 21.99 | 20.52 | 20.52 | 6,400 | -1.35(-6.17%) |
Mar 21, 2019 | 22.16 | 22.34 | 21.78 | 21.87 | 6,340 | -0.73(-3.23%) |
Mar 20, 2019 | 22.50 | 22.60 | 22.21 | 22.60 | 5,464 | +0.06(+0.27%) |
Mar 19, 2019 | 22.99 | 22.99 | 22.20 | 22.54 | 9,838 | +0.67(+3.06%) |
Mar 18, 2019 | 22.02 | 22.80 | 21.82 | 21.87 | 9,645 | +0.27(+1.25%) |
Mar 15, 2019 | 21.65 | 21.68 | 21.60 | 21.60 | 800 | +0.30(+1.41%) |
Mar 14, 2019 | 21.35 | 21.47 | 21.25 | 21.30 | 3,843 | +0.15(+0.71%) |
Mar 13, 2019 | 21.65 | 21.65 | 21.15 | 21.15 | 1,955 | -0.35(-1.61%) |
Mar 12, 2019 | 21.47 | 21.50 | 21.37 | 21.50 | 1,992 | +0.68(+3.24%) |
Mar 11, 2019 | 21.41 | 21.43 | 20.81 | 20.82 | 2,633 | +0.01(+0.05%) |
Mar 08, 2019 | 20.95 | 21.08 | 20.81 | 20.81 | 2,000 | +0.01(+0.05%) |
Mar 07, 2019 | 21.05 | 21.05 | 20.80 | 20.80 | 1,208 | -0.10(-0.48%) |
Mar 06, 2019 | 21.44 | 21.56 | 20.90 | 20.90 | 7,600 | -0.70(-3.24%) |
Mar 05, 2019 | 21.37 | 21.70 | 21.32 | 21.60 | 3,826 | +0.60(+2.85%) |
Mar 04, 2019 | 21.00 | 21.22 | 21.00 | 21.00 | 974 | +0.10(+0.48%) |
Mar 01, 2019 | 20.80 | 20.90 | 20.57 | 20.90 | 2,500 | +0.05(+0.24%) |
Feb 28, 2019 | 20.50 | 20.88 | 20.50 | 20.85 | 5,682 | +0.34(+1.66%) |
Feb 27, 2019 | 20.90 | 20.92 | 20.40 | 20.51 | 1,390 | -0.36(-1.72%) |
Feb 26, 2019 | 20.51 | 20.94 | 20.36 | 20.87 | 4,499 | +0.43(+2.10%) |
Feb 25, 2019 | 20.74 | 20.94 | 20.44 | 20.44 | 8,260 | +0.32(+1.59%) |
Feb 22, 2019 | 20.24 | 20.24 | 20.00 | 20.12 | 5,700 | -0.06(-0.30%) |
Feb 21, 2019 | 20.31 | 20.62 | 20.18 | 20.18 | 1,555 | -0.99(-4.68%) |
Feb 20, 2019 | 20.02 | 21.17 | 20.02 | 21.17 | 1,235 | +0.59(+2.87%) |
Feb 19, 2019 | 20.32 | 20.77 | 20.32 | 20.58 | 5,354 | +0.20(+0.98%) |
Feb 15, 2019 | 20.63 | 20.80 | 20.20 | 20.38 | 7,000 | +0.25(+1.24%) |
Feb 14, 2019 | 20.20 | 20.59 | 20.13 | 20.13 | 1,169 | -1.20(-5.63%) |
Feb 13, 2019 | 20.67 | 21.33 | 20.12 | 21.33 | 1,056 | +1.08(+5.33%) |
Feb 12, 2019 | 20.73 | 20.97 | 20.20 | 20.25 | 1,865 | -0.30(-1.46%) |
Feb 11, 2019 | 20.57 | 20.57 | 20.35 | 20.55 | 1,791 | -0.20(-0.96%) |
Feb 08, 2019 | 20.79 | 20.83 | 20.60 | 20.75 | 1,900 | -0.07(-0.34%) |
Feb 07, 2019 | 21.14 | 21.39 | 20.82 | 20.82 | 727 | -0.49(-2.30%) |
Feb 06, 2019 | 21.60 | 21.70 | 21.30 | 21.31 | 918 | -0.29(-1.34%) |
Feb 05, 2019 | 22.00 | 22.02 | 21.60 | 21.60 | 5,598 | -1.60(-6.90%) |
Feb 04, 2019 | 21.61 | 23.20 | 21.39 | 23.20 | 2,304 | +1.79(+8.36%) |
Feb 01, 2019 | 21.82 | 21.98 | 21.41 | 21.41 | 3,200 | -0.19(-0.88%) |
Jan 31, 2019 | 22.26 | 22.42 | 21.59 | 21.60 | 831 | -0.89(-3.96%) |
Jan 30, 2019 | 21.61 | 22.49 | 21.61 | 22.49 | 2,661 | +1.53(+7.30%) |
Jan 29, 2019 | 22.13 | 22.20 | 20.96 | 20.96 | 5,639 | -1.57(-6.98%) |
Jan 28, 2019 | 22.22 | 22.78 | 22.22 | 22.53 | 2,103 | +0.13(+0.59%) |
Jan 25, 2019 | 22.38 | 22.77 | 22.30 | 22.40 | 1,600 | -0.06(-0.27%) |
Jan 24, 2019 | 22.46 | 22.48 | 22.00 | 22.46 | 1,001 | -0.29(-1.27%) |
Jan 23, 2019 | 22.14 | 22.92 | 22.07 | 22.75 | 2,768 | +0.61(+2.76%) |
Jan 22, 2019 | 22.88 | 22.91 | 22.14 | 22.14 | 4,559 | -0.45(-1.99%) |
Jan 18, 2019 | 22.92 | 23.00 | 22.37 | 22.59 | 22,700 | +0.10(+0.44%) |
Jan 17, 2019 | 22.81 | 22.81 | 22.21 | 22.49 | 9,329 | +1.00(+4.68%) |
Jan 16, 2019 | 21.90 | 22.40 | 21.48 | 21.48 | 1,221 | -0.35(-1.60%) |
Jan 15, 2019 | 22.20 | 22.22 | 21.61 | 21.84 | 7,063 | -0.16(-0.75%) |
Jan 14, 2019 | 22.68 | 22.68 | 21.93 | 22.00 | 6,770 | -2.56(-10.42%) |
Jan 11, 2019 | 23.26 | 24.56 | 22.60 | 24.56 | 6,200 | +1.57(+6.83%) |
Jan 10, 2019 | 23.27 | 23.47 | 22.52 | 22.99 | 17,867 | +0.34(+1.50%) |
Jan 09, 2019 | 24.04 | 24.05 | 22.65 | 22.65 | 9,423 | -1.85(-7.55%) |
Jan 08, 2019 | 25.29 | 25.36 | 24.12 | 24.50 | 11,185 | +2.53(+11.52%) |
Jan 07, 2019 | 22.06 | 22.31 | 21.80 | 21.97 | 10,576 | +1.48(+7.22%) |
Jan 04, 2019 | 20.35 | 20.87 | 20.19 | 20.49 | 3,300 | +0.16(+0.79%) |
Jan 03, 2019 | 20.92 | 20.96 | 20.33 | 20.33 | 8,944 | +0.57(+2.88%) |
Jan 02, 2019 | 19.35 | 19.89 | 19.32 | 19.76 | 4,496 | +1.60(+8.81%) |
Dec 31, 2018 | 17.45 | 18.38 | 17.45 | 18.16 | 21,900 | +1.26(+7.46%) |
Dec 28, 2018 | 18.81 | 18.81 | 15.36 | 16.90 | 22,500 | -0.75(-4.25%) |
Dec 27, 2018 | 18.23 | 18.34 | 17.65 | 17.65 | 13,982 | +1.02(+6.13%) |
Dec 26, 2018 | 16.69 | 17.42 | 16.12 | 16.63 | 4,978 | +0.41(+2.53%) |
Dec 24, 2018 | 17.40 | 18.10 | 16.22 | 16.22 | 4,300 | +0.22(+1.37%) |
Dec 21, 2018 | 17.54 | 17.65 | 15.88 | 16.00 | 18,500 | -0.11(-0.68%) |
Dec 20, 2018 | 18.81 | 19.06 | 15.78 | 16.11 | 19,717 | -3.81(-19.13%) |
Dec 19, 2018 | 20.46 | 20.56 | 18.11 | 19.92 | 60,287 | -0.90(-4.32%) |
Dec 18, 2018 | 21.26 | 21.69 | 20.82 | 20.82 | 8,062 | -0.43(-2.02%) |
Dec 17, 2018 | 21.21 | 21.25 | 19.78 | 21.25 | 3,629 | +1.10(+5.46%) |
Dec 14, 2018 | 20.48 | 21.44 | 20.14 | 20.15 | 5,100 | -1.10(-5.18%) |
Dec 13, 2018 | 20.96 | 21.26 | 20.57 | 21.25 | 4,920 | +0.05(+0.24%) |
Dec 12, 2018 | 22.01 | 22.01 | 21.16 | 21.20 | 4,870 | -1.80(-7.83%) |
Dec 11, 2018 | 21.19 | 23.00 | 20.62 | 23.00 | 12,360 | +1.95(+9.26%) |
Dec 10, 2018 | 21.64 | 21.64 | 20.89 | 21.05 | 4,794 | -2.36(-10.08%) |
Dec 07, 2018 | 22.56 | 23.41 | 21.32 | 23.41 | 3,200 | +2.11(+9.91%) |
Dec 06, 2018 | 22.39 | 22.39 | 20.54 | 21.30 | 14,252 | -3.45(-13.94%) |
Dec 04, 2018 | 24.04 | 26.05 | 23.78 | 24.75 | 10,400 | -1.99(-7.44%) |
Dec 03, 2018 | 25.74 | 27.45 | 25.70 | 26.74 | 9,348 | -0.61(-2.23%) |
Nov 30, 2018 | 28.22 | 28.33 | 27.25 | 27.35 | 6,200 | -0.65(-2.32%) |
Nov 29, 2018 | 27.70 | 28.35 | 27.66 | 28.00 | 10,673 | +1.49(+5.62%) |
Nov 28, 2018 | 26.41 | 27.27 | 25.72 | 26.51 | 2,524 | +1.04(+4.08%) |
Nov 27, 2018 | 25.84 | 25.84 | 25.03 | 25.47 | 2,324 | +1.30(+5.38%) |
Nov 26, 2018 | 25.79 | 25.87 | 24.17 | 24.17 | 8,093 | -1.52(-5.92%) |
Nov 23, 2018 | 25.49 | 25.86 | 25.49 | 25.69 | 1,300 | +0.55(+2.19%) |
Nov 21, 2018 | 25.14 | 25.14 | 25.14 | 0 | +0.64(+2.61%) | |
Nov 20, 2018 | 24.96 | 25.69 | 24.50 | 24.50 | 2,701 | -1.20(-4.67%) |
Nov 19, 2018 | 26.73 | 27.02 | 25.70 | 25.70 | 9,291 | -1.30(-4.81%) |
Nov 16, 2018 | 26.47 | 27.20 | 26.46 | 27.00 | 5,000 | +0.34(+1.28%) |
Nov 15, 2018 | 27.09 | 27.65 | 26.41 | 26.66 | 15,438 | -1.09(-3.93%) |
Nov 14, 2018 | 27.14 | 27.80 | 26.99 | 27.75 | 11,596 | +0.89(+3.31%) |
Nov 13, 2018 | 27.44 | 27.71 | 26.86 | 26.86 | 8,170 | -0.99(-3.55%) |
Nov 12, 2018 | 28.89 | 28.89 | 26.86 | 27.85 | 7,625 | -0.15(-0.54%) |
Nov 09, 2018 | 26.47 | 28.87 | 25.90 | 28.00 | 13,500 | +0.70(+2.56%) |
Nov 08, 2018 | 26.68 | 27.42 | 26.68 | 27.30 | 12,096 | -0.20(-0.73%) |
Nov 07, 2018 | 27.50 | 27.50 | 27.25 | 27.50 | 3,697 | -0.17(-0.61%) |
Nov 06, 2018 | 27.77 | 27.77 | 27.45 | 27.67 | 2,014 | -0.50(-1.77%) |
Nov 05, 2018 | 28.79 | 28.79 | 28.17 | 28.17 | 3,115 | +0.07(+0.25%) |
Nov 02, 2018 | 28.28 | 28.56 | 27.86 | 28.10 | 4,600 | +0.38(+1.37%) |
Nov 01, 2018 | 25.73 | 27.91 | 25.73 | 27.72 | 6,132 | +2.08(+8.11%) |
Oct 31, 2018 | 24.46 | 25.64 | 24.46 | 25.64 | 6,922 | +1.86(+7.82%) |
Oct 30, 2018 | 24.46 | 24.64 | 23.78 | 23.78 | 2,152 | -0.67(-2.74%) |
Oct 29, 2018 | 24.31 | 24.70 | 24.08 | 24.45 | 5,231 | +0.87(+3.69%) |
Oct 26, 2018 | 23.86 | 24.32 | 23.25 | 23.58 | 15,300 | -0.42(-1.75%) |
Oct 25, 2018 | 24.00 | 24.80 | 23.58 | 24.00 | 15,121 | -1.00(-4.02%) |
Oct 24, 2018 | 24.39 | 25.00 | 24.39 | 25.00 | 7,472 | -0.20(-0.78%) |
Oct 23, 2018 | 25.15 | 25.47 | 24.27 | 25.20 | 3,645 | -0.68(-2.62%) |
Oct 22, 2018 | 26.26 | 26.26 | 25.78 | 25.88 | 2,932 | +0.69(+2.74%) |
Oct 19, 2018 | 26.02 | 26.20 | 25.19 | 25.19 | 5,500 | -0.82(-3.15%) |
Oct 18, 2018 | 26.15 | 26.48 | 26.01 | 26.01 | 3,873 | -0.41(-1.55%) |
Oct 17, 2018 | 27.06 | 27.16 | 26.29 | 26.42 | 2,687 | -1.08(-3.93%) |
Oct 16, 2018 | 27.09 | 27.50 | 27.00 | 27.50 | 8,655 | +1.34(+5.12%) |
Oct 15, 2018 | 23.99 | 26.16 | 23.99 | 26.16 | 4,198 | +2.03(+8.41%) |
Oct 12, 2018 | 23.92 | 24.13 | 23.52 | 24.13 | 8,200 | +1.96(+8.84%) |
Oct 11, 2018 | 24.06 | 24.13 | 22.17 | 22.17 | 30,684 | -2.14(-8.80%) |
Oct 10, 2018 | 25.15 | 25.15 | 24.31 | 24.31 | 3,787 | -1.19(-4.67%) |
Oct 09, 2018 | 25.15 | 26.00 | 25.04 | 25.50 | 7,246 | +0.50(+2.00%) |
Oct 08, 2018 | 25.11 | 25.12 | 24.46 | 25.00 | 7,451 | -0.27(-1.07%) |
Oct 05, 2018 | 25.26 | 25.94 | 25.09 | 25.27 | 6,700 | +0.09(+0.38%) |
Oct 04, 2018 | 25.16 | 25.65 | 24.71 | 25.18 | 14,731 | +1.27(+5.29%) |
Oct 03, 2018 | 23.87 | 24.16 | 23.64 | 23.91 | 15,232 | -1.09(-4.36%) |
Oct 02, 2018 | 24.54 | 25.17 | 24.54 | 25.00 | 4,894 | -0.18(-0.71%) |
Oct 01, 2018 | 25.20 | 25.50 | 24.59 | 25.18 | 11,721 | -1.31(-4.95%) |
Sep 28, 2018 | 26.51 | 26.51 | 26.44 | 26.49 | 800 | -0.30(-1.12%) |
Sep 27, 2018 | 27.28 | 27.28 | 26.69 | 26.79 | 2,747 | -0.71(-2.58%) |
Sep 26, 2018 | 27.51 | 27.58 | 27.46 | 27.50 | 10,367 | -0.53(-1.89%) |
Sep 25, 2018 | 27.69 | 28.03 | 27.69 | 28.03 | 4,168 | +0.39(+1.41%) |
Sep 24, 2018 | 27.72 | 27.72 | 27.35 | 27.64 | 2,198 | +0.13(+0.47%) |
Sep 21, 2018 | 27.71 | 27.71 | 27.51 | 27.51 | 700 | -0.67(-2.38%) |
Sep 20, 2018 | 27.58 | 28.32 | 27.15 | 28.18 | 14,165 | +0.58(+2.10%) |
Sep 19, 2018 | 27.99 | 27.99 | 27.15 | 27.60 | 4,688 | -0.96(-3.36%) |
Sep 18, 2018 | 27.52 | 28.56 | 27.17 | 28.56 | 11,610 | +1.08(+3.93%) |
Sep 17, 2018 | 27.60 | 27.60 | 27.30 | 27.48 | 1,348 | -0.14(-0.52%) |
Sep 14, 2018 | 27.80 | 28.06 | 27.61 | 27.62 | 4,000 | -0.19(-0.67%) |
Sep 13, 2018 | 27.51 | 27.81 | 27.51 | 27.81 | 2,230 | -0.30(-1.06%) |
Sep 12, 2018 | 27.67 | 28.11 | 27.67 | 28.11 | 694 | +0.61(+2.22%) |
Sep 11, 2018 | 27.66 | 27.77 | 27.27 | 27.50 | 3,827 | -0.45(-1.61%) |
Sep 10, 2018 | 27.76 | 27.96 | 27.40 | 27.95 | 6,812 | +0.41(+1.49%) |
Sep 07, 2018 | 28.00 | 28.40 | 27.54 | 27.54 | 5,600 | -0.96(-3.37%) |
Sep 06, 2018 | 29.07 | 29.07 | 28.36 | 28.50 | 6,143 | -1.06(-3.59%) |
Sep 05, 2018 | 29.47 | 29.95 | 29.31 | 29.56 | 3,961 | +0.45(+1.55%) |