Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.34 | 21.52 | 21.11 | 21.38 | 135,037 | +0.05(+0.23%) |
Sep 27, 2019 | 21.03 | 21.48 | 21.03 | 21.33 | 100,500 | +0.22(+1.04%) |
Sep 26, 2019 | 21.17 | 21.22 | 20.77 | 21.11 | 70,731 | -0.02(-0.09%) |
Sep 25, 2019 | 20.65 | 21.22 | 20.65 | 21.13 | 109,257 | +0.48(+2.32%) |
Sep 24, 2019 | 20.81 | 20.91 | 20.31 | 20.65 | 129,665 | -0.15(-0.72%) |
Sep 23, 2019 | 20.59 | 20.91 | 20.55 | 20.80 | 130,464 | +0.05(+0.24%) |
Sep 20, 2019 | 21.07 | 21.22 | 20.50 | 20.75 | 507,400 | -0.33(-1.57%) |
Sep 19, 2019 | 20.80 | 21.40 | 20.76 | 21.08 | 125,683 | +0.34(+1.64%) |
Sep 18, 2019 | 21.19 | 21.27 | 20.64 | 20.74 | 142,101 | -0.49(-2.31%) |
Sep 17, 2019 | 21.23 | 21.34 | 20.78 | 21.23 | 96,401 | -0.12(-0.56%) |
Sep 16, 2019 | 21.16 | 21.39 | 20.87 | 21.35 | 158,798 | +0.17(+0.80%) |
Sep 13, 2019 | 21.41 | 21.57 | 21.13 | 21.18 | 172,200 | -0.07(-0.33%) |
Sep 12, 2019 | 21.66 | 21.85 | 21.22 | 21.25 | 288,214 | -0.37(-1.71%) |
Sep 11, 2019 | 20.69 | 21.66 | 20.52 | 21.62 | 239,188 | +1.02(+4.95%) |
Sep 10, 2019 | 20.01 | 20.91 | 19.97 | 20.60 | 155,336 | +0.63(+3.15%) |
Sep 09, 2019 | 19.42 | 20.00 | 19.12 | 19.97 | 172,820 | +0.58(+2.99%) |
Sep 06, 2019 | 19.83 | 19.83 | 19.38 | 19.39 | 140,400 | -0.36(-1.82%) |
Sep 05, 2019 | 19.61 | 20.17 | 19.60 | 19.75 | 107,332 | +0.35(+1.80%) |
Sep 04, 2019 | 19.49 | 19.68 | 19.34 | 19.40 | 101,514 | +0.06(+0.31%) |
Sep 03, 2019 | 19.60 | 19.67 | 19.15 | 19.34 | 119,358 | -0.40(-2.03%) |
Aug 30, 2019 | 19.66 | 19.98 | 19.60 | 19.74 | 73,100 | +0.09(+0.46%) |
Aug 29, 2019 | 19.57 | 19.88 | 19.57 | 19.65 | 83,940 | +0.29(+1.50%) |
Aug 28, 2019 | 19.04 | 19.56 | 19.04 | 19.36 | 55,321 | +0.25(+1.31%) |
Aug 27, 2019 | 19.51 | 19.51 | 19.10 | 19.11 | 116,263 | -0.34(-1.75%) |
Aug 26, 2019 | 19.31 | 19.47 | 19.16 | 19.45 | 62,722 | +0.22(+1.14%) |
Aug 23, 2019 | 19.61 | 19.65 | 19.15 | 19.23 | 107,400 | -0.45(-2.29%) |
Aug 22, 2019 | 19.90 | 20.53 | 19.68 | 19.68 | 112,907 | -0.15(-0.76%) |
Aug 21, 2019 | 19.36 | 19.84 | 19.19 | 19.83 | 358,201 | +0.62(+3.23%) |
Aug 20, 2019 | 19.09 | 19.30 | 18.99 | 19.21 | 68,520 | +0.01(+0.05%) |
Aug 19, 2019 | 19.28 | 19.47 | 19.14 | 19.20 | 56,458 | +0.19(+1.00%) |
Aug 16, 2019 | 18.71 | 19.20 | 18.71 | 19.01 | 91,600 | +0.46(+2.48%) |
Aug 15, 2019 | 18.92 | 18.93 | 18.34 | 18.55 | 72,732 | -0.28(-1.49%) |
Aug 14, 2019 | 18.98 | 19.11 | 18.60 | 18.83 | 61,569 | -0.54(-2.79%) |
Aug 13, 2019 | 18.87 | 19.38 | 18.87 | 19.37 | 58,943 | +0.32(+1.68%) |
Aug 12, 2019 | 19.38 | 19.42 | 18.86 | 19.05 | 75,818 | -0.39(-2.01%) |
Aug 09, 2019 | 19.49 | 19.80 | 19.10 | 19.44 | 112,900 | -0.12(-0.61%) |
Aug 08, 2019 | 19.19 | 19.84 | 19.06 | 19.56 | 150,788 | +0.55(+2.89%) |
Aug 07, 2019 | 18.81 | 19.13 | 18.50 | 19.01 | 110,314 | -0.22(-1.14%) |
Aug 06, 2019 | 18.95 | 19.26 | 18.65 | 19.23 | 116,605 | +0.28(+1.48%) |
Aug 05, 2019 | 18.12 | 19.00 | 17.92 | 18.95 | 168,233 | +0.50(+2.71%) |
Aug 02, 2019 | 18.97 | 19.27 | 17.79 | 18.45 | 130,500 | -0.39(-2.07%) |
Aug 01, 2019 | 19.50 | 19.51 | 18.80 | 18.84 | 166,159 | -0.01(-0.05%) |
Jul 31, 2019 | 19.03 | 19.48 | 18.80 | 18.85 | 190,175 | -0.21(-1.10%) |
Jul 30, 2019 | 18.58 | 19.09 | 18.26 | 19.06 | 113,992 | +0.29(+1.55%) |
Jul 29, 2019 | 18.64 | 18.80 | 18.49 | 18.77 | 56,144 | +0.07(+0.37%) |
Jul 26, 2019 | 18.51 | 18.75 | 18.51 | 18.70 | 102,900 | +0.20(+1.08%) |
Jul 25, 2019 | 18.98 | 18.98 | 18.47 | 18.50 | 68,928 | -0.44(-2.32%) |
Jul 24, 2019 | 18.31 | 19.03 | 18.31 | 18.94 | 107,312 | +0.51(+2.77%) |
Jul 23, 2019 | 18.24 | 18.63 | 18.05 | 18.43 | 114,664 | +0.22(+1.21%) |
Jul 22, 2019 | 17.90 | 18.27 | 17.90 | 18.21 | 115,321 | +0.28(+1.56%) |
Jul 19, 2019 | 17.71 | 18.04 | 17.71 | 17.93 | 95,800 | +0.17(+0.96%) |
Jul 18, 2019 | 17.90 | 18.19 | 17.62 | 17.76 | 75,793 | -0.20(-1.11%) |
Jul 17, 2019 | 18.09 | 18.28 | 17.77 | 17.96 | 152,032 | -0.14(-0.77%) |
Jul 16, 2019 | 17.90 | 18.40 | 17.89 | 18.10 | 95,928 | +0.10(+0.56%) |
Jul 15, 2019 | 17.97 | 18.02 | 17.46 | 18.00 | 132,894 | +0.08(+0.45%) |
Jul 12, 2019 | 17.71 | 18.09 | 17.58 | 17.92 | 141,800 | +0.24(+1.36%) |
Jul 11, 2019 | 18.07 | 18.12 | 17.61 | 17.68 | 112,998 | -0.39(-2.16%) |
Jul 10, 2019 | 18.35 | 18.50 | 18.05 | 18.07 | 61,796 | -0.14(-0.77%) |
Jul 09, 2019 | 18.04 | 18.25 | 18.04 | 18.21 | 97,353 | +0.08(+0.44%) |
Jul 08, 2019 | 18.19 | 18.33 | 18.08 | 18.13 | 48,699 | -0.09(-0.49%) |
Jul 05, 2019 | 17.89 | 18.23 | 17.83 | 18.22 | 43,500 | +0.21(+1.17%) |
Jul 03, 2019 | 18.07 | 18.13 | 17.95 | 18.01 | 31,700 | +0.01(+0.06%) |
Jul 02, 2019 | 18.26 | 18.28 | 17.90 | 18.00 | 81,610 | -0.20(-1.10%) |
Jul 01, 2019 | 18.52 | 18.68 | 18.14 | 18.20 | 148,946 | -0.20(-1.09%) |
Jun 28, 2019 | 17.78 | 18.49 | 17.78 | 18.40 | 324,600 | +0.63(+3.55%) |
Jun 27, 2019 | 17.32 | 17.77 | 17.30 | 17.77 | 115,699 | +0.49(+2.84%) |
Jun 26, 2019 | 17.04 | 17.41 | 17.04 | 17.28 | 80,860 | +0.28(+1.65%) |
Jun 25, 2019 | 16.67 | 17.13 | 16.52 | 17.00 | 163,810 | +0.30(+1.80%) |
Jun 24, 2019 | 16.75 | 16.95 | 16.63 | 16.70 | 103,450 | +0.01(+0.06%) |
Jun 21, 2019 | 16.83 | 17.02 | 16.53 | 16.69 | 287,600 | -0.25(-1.48%) |
Jun 20, 2019 | 16.73 | 17.05 | 16.66 | 16.94 | 80,566 | +0.33(+1.99%) |
Jun 19, 2019 | 16.63 | 16.68 | 16.38 | 16.61 | 118,793 | -0.03(-0.18%) |
Jun 18, 2019 | 16.40 | 16.84 | 15.85 | 16.64 | 149,799 | +0.36(+2.21%) |
Jun 17, 2019 | 16.27 | 16.58 | 16.20 | 16.28 | 81,994 | -0.02(-0.12%) |
Jun 14, 2019 | 16.32 | 16.57 | 16.16 | 16.30 | 197,200 | -0.02(-0.12%) |
Jun 13, 2019 | 15.18 | 16.51 | 15.18 | 16.32 | 218,841 | +1.12(+7.37%) |
Jun 12, 2019 | 14.92 | 15.24 | 14.79 | 15.20 | 241,575 | +0.11(+0.73%) |
Jun 11, 2019 | 15.03 | 15.10 | 14.64 | 15.09 | 189,933 | +0.20(+1.34%) |
Jun 10, 2019 | 14.75 | 15.10 | 14.75 | 14.89 | 150,968 | +0.26(+1.78%) |
Jun 07, 2019 | 14.56 | 14.85 | 14.56 | 14.63 | 159,100 | +0.13(+0.90%) |
Jun 06, 2019 | 15.18 | 15.30 | 14.49 | 14.50 | 171,918 | -0.80(-5.23%) |
Jun 05, 2019 | 15.44 | 15.49 | 15.17 | 15.30 | 90,666 | -0.12(-0.78%) |
Jun 04, 2019 | 14.82 | 15.46 | 14.82 | 15.42 | 191,413 | +0.73(+4.97%) |
Jun 03, 2019 | 14.46 | 14.74 | 14.45 | 14.69 | 207,729 | +0.29(+2.01%) |
May 31, 2019 | 14.26 | 14.46 | 14.12 | 14.40 | 177,800 | -0.06(-0.41%) |
May 30, 2019 | 14.58 | 14.76 | 14.37 | 14.46 | 79,846 | -0.11(-0.75%) |
May 29, 2019 | 14.61 | 14.67 | 14.44 | 14.57 | 105,241 | -0.11(-0.75%) |
May 28, 2019 | 14.74 | 14.89 | 14.61 | 14.68 | 95,076 | -0.09(-0.61%) |
May 24, 2019 | 15.03 | 15.12 | 14.77 | 14.77 | 80,500 | -0.19(-1.27%) |
May 23, 2019 | 15.05 | 15.06 | 14.77 | 14.96 | 165,497 | -0.33(-2.16%) |
May 22, 2019 | 15.55 | 15.66 | 15.27 | 15.29 | 82,900 | -0.30(-1.92%) |
May 21, 2019 | 15.58 | 15.67 | 15.56 | 15.59 | 112,999 | +0.06(+0.39%) |
May 20, 2019 | 15.53 | 15.64 | 15.40 | 15.53 | 85,294 | -0.14(-0.89%) |
May 17, 2019 | 15.72 | 15.89 | 15.46 | 15.67 | 169,300 | -0.23(-1.45%) |
May 16, 2019 | 15.74 | 15.90 | 15.63 | 15.90 | 173,131 | +0.22(+1.40%) |
May 15, 2019 | 15.50 | 15.78 | 15.40 | 15.68 | 103,326 | +0.04(+0.26%) |
May 14, 2019 | 15.63 | 15.80 | 15.55 | 15.64 | 173,343 | +0.01(+0.06%) |
May 13, 2019 | 15.90 | 16.14 | 15.53 | 15.63 | 157,777 | -0.53(-3.28%) |
May 10, 2019 | 15.94 | 16.23 | 15.80 | 16.16 | 264,800 | +0.16(+1.00%) |
May 09, 2019 | 16.21 | 16.21 | 15.80 | 16.00 | 246,089 | -0.38(-2.32%) |
May 08, 2019 | 16.43 | 16.68 | 16.30 | 16.38 | 190,690 | -0.04(-0.24%) |
May 07, 2019 | 16.45 | 16.79 | 16.26 | 16.42 | 220,915 | -0.40(-2.38%) |
May 06, 2019 | 16.87 | 17.53 | 16.76 | 16.82 | 243,433 | -0.41(-2.38%) |
May 03, 2019 | 16.62 | 17.32 | 16.62 | 17.23 | 297,000 | +0.52(+3.11%) |
May 02, 2019 | 18.29 | 18.29 | 16.49 | 16.71 | 389,163 | -3.21(-16.11%) |
May 01, 2019 | 20.01 | 20.36 | 19.81 | 19.92 | 288,283 | +0.01(+0.05%) |
Apr 30, 2019 | 19.91 | 20.03 | 19.63 | 19.91 | 180,094 | +0.00(+0.00%) |
Apr 29, 2019 | 19.39 | 20.06 | 19.36 | 19.91 | 171,252 | +0.61(+3.16%) |
Apr 26, 2019 | 19.46 | 19.68 | 19.27 | 19.30 | 121,600 | -0.11(-0.57%) |
Apr 25, 2019 | 19.90 | 19.90 | 19.38 | 19.41 | 105,736 | -0.59(-2.95%) |
Apr 24, 2019 | 19.49 | 20.14 | 19.36 | 20.00 | 214,582 | +0.57(+2.93%) |
Apr 23, 2019 | 19.33 | 19.63 | 19.07 | 19.43 | 133,044 | +0.32(+1.67%) |
Apr 22, 2019 | 19.42 | 19.68 | 19.00 | 19.11 | 166,243 | -0.32(-1.65%) |
Apr 18, 2019 | 19.52 | 19.76 | 19.32 | 19.43 | 222,300 | -0.14(-0.72%) |
Apr 17, 2019 | 19.57 | 19.65 | 19.40 | 19.57 | 123,255 | +0.15(+0.77%) |
Apr 16, 2019 | 19.09 | 19.51 | 19.09 | 19.42 | 220,445 | +0.26(+1.36%) |
Apr 15, 2019 | 19.42 | 19.70 | 19.11 | 19.16 | 119,218 | -0.23(-1.19%) |
Apr 12, 2019 | 19.36 | 19.62 | 19.08 | 19.39 | 206,300 | +0.12(+0.62%) |
Apr 11, 2019 | 18.82 | 19.45 | 18.74 | 19.27 | 259,707 | +0.46(+2.45%) |
Apr 10, 2019 | 18.33 | 18.86 | 18.24 | 18.81 | 155,771 | +0.55(+3.01%) |
Apr 09, 2019 | 18.75 | 18.94 | 18.24 | 18.26 | 163,181 | -0.58(-3.08%) |
Apr 08, 2019 | 18.61 | 18.95 | 18.58 | 18.84 | 92,756 | +0.10(+0.53%) |
Apr 05, 2019 | 18.53 | 18.74 | 18.41 | 18.74 | 66,600 | +0.29(+1.57%) |
Apr 04, 2019 | 18.09 | 18.46 | 18.08 | 18.45 | 86,687 | +0.36(+1.99%) |
Apr 03, 2019 | 18.54 | 18.58 | 17.98 | 18.09 | 98,025 | -0.24(-1.31%) |
Apr 02, 2019 | 18.16 | 18.53 | 18.01 | 18.33 | 186,967 | +0.28(+1.55%) |
Apr 01, 2019 | 17.50 | 18.11 | 17.50 | 18.05 | 202,056 | +0.48(+2.73%) |
Mar 29, 2019 | 17.08 | 17.61 | 17.08 | 17.57 | 183,000 | +0.66(+3.90%) |
Mar 28, 2019 | 16.93 | 17.08 | 16.66 | 16.91 | 232,655 | +0.01(+0.06%) |
Mar 27, 2019 | 16.40 | 16.93 | 16.40 | 16.90 | 136,387 | +0.52(+3.17%) |
Mar 26, 2019 | 16.69 | 16.85 | 16.29 | 16.38 | 186,224 | -0.28(-1.68%) |
Mar 25, 2019 | 16.70 | 16.92 | 16.45 | 16.66 | 106,249 | -0.03(-0.18%) |
Mar 22, 2019 | 17.01 | 17.23 | 16.69 | 16.69 | 202,700 | -0.36(-2.11%) |
Mar 21, 2019 | 16.99 | 17.59 | 16.99 | 17.05 | 150,104 | +0.04(+0.24%) |
Mar 20, 2019 | 17.22 | 17.34 | 16.84 | 17.01 | 196,743 | -0.21(-1.22%) |
Mar 19, 2019 | 17.15 | 17.39 | 16.82 | 17.22 | 84,736 | +0.11(+0.64%) |
Mar 18, 2019 | 17.05 | 17.28 | 17.05 | 17.11 | 144,340 | +0.06(+0.35%) |
Mar 15, 2019 | 16.92 | 17.35 | 16.91 | 17.05 | 374,600 | +0.14(+0.83%) |
Mar 14, 2019 | 16.92 | 17.09 | 16.90 | 16.91 | 96,609 | +0.00(+0.00%) |
Mar 13, 2019 | 16.97 | 17.29 | 16.89 | 16.91 | 138,727 | -0.07(-0.41%) |
Mar 12, 2019 | 17.01 | 17.20 | 16.86 | 16.98 | 103,657 | -0.04(-0.24%) |
Mar 11, 2019 | 16.71 | 17.04 | 16.60 | 17.02 | 110,551 | +0.29(+1.73%) |
Mar 08, 2019 | 16.80 | 16.89 | 16.62 | 16.73 | 91,300 | -0.11(-0.65%) |
Mar 07, 2019 | 16.86 | 17.11 | 16.68 | 16.84 | 137,544 | -0.01(-0.06%) |
Mar 06, 2019 | 17.51 | 17.51 | 16.85 | 16.85 | 180,823 | -0.65(-3.71%) |
Mar 05, 2019 | 17.61 | 17.74 | 17.42 | 17.50 | 116,892 | -0.09(-0.51%) |
Mar 04, 2019 | 17.65 | 18.06 | 17.29 | 17.59 | 203,398 | -0.17(-0.96%) |
Mar 01, 2019 | 17.52 | 18.14 | 17.48 | 17.76 | 196,300 | +0.40(+2.30%) |
Feb 28, 2019 | 20.54 | 20.54 | 17.31 | 17.36 | 461,577 | -3.15(-15.36%) |
Feb 27, 2019 | 20.63 | 20.63 | 20.34 | 20.51 | 118,580 | -0.06(-0.29%) |
Feb 26, 2019 | 20.80 | 20.93 | 20.55 | 20.57 | 86,352 | -0.16(-0.77%) |
Feb 25, 2019 | 20.69 | 20.94 | 20.64 | 20.73 | 73,743 | +0.03(+0.14%) |
Feb 22, 2019 | 20.96 | 21.11 | 20.64 | 20.70 | 107,200 | -0.17(-0.81%) |
Feb 21, 2019 | 20.89 | 20.91 | 20.59 | 20.87 | 86,686 | -0.04(-0.19%) |
Feb 20, 2019 | 20.53 | 21.05 | 20.38 | 20.91 | 129,505 | +0.43(+2.10%) |
Feb 19, 2019 | 20.10 | 20.64 | 20.04 | 20.48 | 107,122 | +0.24(+1.19%) |
Feb 15, 2019 | 19.85 | 20.38 | 19.85 | 20.24 | 103,700 | +0.51(+2.58%) |
Feb 14, 2019 | 19.44 | 19.92 | 19.44 | 19.73 | 137,407 | +0.13(+0.66%) |
Feb 13, 2019 | 18.92 | 19.70 | 18.92 | 19.60 | 136,724 | +0.70(+3.70%) |
Feb 12, 2019 | 18.69 | 19.09 | 18.69 | 18.90 | 81,912 | +0.36(+1.94%) |
Feb 11, 2019 | 18.50 | 18.57 | 18.15 | 18.54 | 69,415 | +0.05(+0.27%) |
Feb 08, 2019 | 18.46 | 18.51 | 17.11 | 18.49 | 80,700 | +0.00(+0.00%) |
Feb 07, 2019 | 19.20 | 19.21 | 18.46 | 18.49 | 88,237 | -0.90(-4.64%) |
Feb 06, 2019 | 18.83 | 19.49 | 18.83 | 19.39 | 153,827 | +0.55(+2.92%) |
Feb 05, 2019 | 18.28 | 18.87 | 18.28 | 18.84 | 104,396 | +0.47(+2.56%) |
Feb 04, 2019 | 17.90 | 18.38 | 17.70 | 18.37 | 103,235 | +0.42(+2.34%) |
Feb 01, 2019 | 18.15 | 18.31 | 17.91 | 17.95 | 81,100 | -0.20(-1.10%) |
Jan 31, 2019 | 17.90 | 18.33 | 17.90 | 18.15 | 140,405 | +0.18(+1.00%) |
Jan 30, 2019 | 18.06 | 18.07 | 17.57 | 17.97 | 120,738 | -0.04(-0.22%) |
Jan 29, 2019 | 18.06 | 18.24 | 18.00 | 18.01 | 94,663 | -0.04(-0.22%) |
Jan 28, 2019 | 18.25 | 18.32 | 17.93 | 18.05 | 109,719 | -0.32(-1.74%) |
Jan 25, 2019 | 18.40 | 18.73 | 18.35 | 18.37 | 78,200 | +0.08(+0.44%) |
Jan 24, 2019 | 18.23 | 18.39 | 18.05 | 18.29 | 83,215 | +0.07(+0.38%) |
Jan 23, 2019 | 18.54 | 18.77 | 18.10 | 18.22 | 52,430 | -0.27(-1.46%) |
Jan 22, 2019 | 18.69 | 18.86 | 18.32 | 18.49 | 130,893 | -0.30(-1.60%) |
Jan 18, 2019 | 18.44 | 19.05 | 18.05 | 18.79 | 155,400 | +0.37(+2.01%) |
Jan 17, 2019 | 18.26 | 18.49 | 17.84 | 18.42 | 103,551 | +0.03(+0.16%) |
Jan 16, 2019 | 18.15 | 18.53 | 18.04 | 18.39 | 93,177 | +0.25(+1.38%) |
Jan 15, 2019 | 18.20 | 18.26 | 18.03 | 18.14 | 52,951 | -0.06(-0.33%) |
Jan 14, 2019 | 18.11 | 18.38 | 17.94 | 18.20 | 96,934 | -0.02(-0.11%) |
Jan 11, 2019 | 18.15 | 18.41 | 17.98 | 18.22 | 119,700 | -0.04(-0.22%) |
Jan 10, 2019 | 18.00 | 18.30 | 17.86 | 18.26 | 109,591 | +0.13(+0.72%) |
Jan 09, 2019 | 17.73 | 18.17 | 17.53 | 18.13 | 115,875 | +0.43(+2.43%) |
Jan 08, 2019 | 17.63 | 17.86 | 17.41 | 17.70 | 129,429 | +0.07(+0.40%) |
Jan 07, 2019 | 17.26 | 17.64 | 16.96 | 17.63 | 160,506 | +0.31(+1.79%) |
Jan 04, 2019 | 16.82 | 17.32 | 16.82 | 17.32 | 191,500 | +0.70(+4.21%) |
Jan 03, 2019 | 16.67 | 16.97 | 16.41 | 16.62 | 153,617 | -0.07(-0.42%) |
Jan 02, 2019 | 16.10 | 16.95 | 15.94 | 16.69 | 170,983 | +0.37(+2.27%) |
Dec 31, 2018 | 16.25 | 16.39 | 15.96 | 16.32 | 123,100 | +0.08(+0.49%) |
Dec 28, 2018 | 15.93 | 16.44 | 15.87 | 16.24 | 167,000 | +0.23(+1.44%) |
Dec 27, 2018 | 15.78 | 16.28 | 15.51 | 16.01 | 176,383 | -0.09(-0.56%) |
Dec 26, 2018 | 15.31 | 16.12 | 15.25 | 16.10 | 229,871 | +0.82(+5.37%) |
Dec 24, 2018 | 15.42 | 15.92 | 15.18 | 15.28 | 169,200 | -0.21(-1.36%) |
Dec 21, 2018 | 15.75 | 16.43 | 15.12 | 15.49 | 708,000 | -0.21(-1.34%) |
Dec 20, 2018 | 16.22 | 16.71 | 15.63 | 15.70 | 293,588 | -0.65(-3.98%) |
Dec 19, 2018 | 16.74 | 17.25 | 16.30 | 16.35 | 191,318 | -0.41(-2.45%) |
Dec 18, 2018 | 17.17 | 17.63 | 16.76 | 16.76 | 221,611 | -0.32(-1.87%) |
Dec 17, 2018 | 17.16 | 17.54 | 17.05 | 17.08 | 252,707 | -0.22(-1.27%) |
Dec 14, 2018 | 17.32 | 17.67 | 17.25 | 17.30 | 118,500 | -0.25(-1.42%) |
Dec 13, 2018 | 18.04 | 18.11 | 17.35 | 17.55 | 191,991 | -0.49(-2.72%) |
Dec 12, 2018 | 18.15 | 18.51 | 18.00 | 18.04 | 148,338 | +0.05(+0.28%) |
Dec 11, 2018 | 17.97 | 18.98 | 17.70 | 17.99 | 241,691 | +0.51(+2.92%) |
Dec 10, 2018 | 17.15 | 17.58 | 17.07 | 17.48 | 181,358 | +0.25(+1.45%) |
Dec 07, 2018 | 17.51 | 18.04 | 17.11 | 17.23 | 155,700 | -0.28(-1.60%) |
Dec 06, 2018 | 17.39 | 17.81 | 17.06 | 17.51 | 162,509 | -0.08(-0.45%) |
Dec 04, 2018 | 18.85 | 18.90 | 17.57 | 17.59 | 207,100 | -1.25(-6.63%) |
Dec 03, 2018 | 19.23 | 19.35 | 18.43 | 18.84 | 160,241 | -0.26(-1.36%) |
Nov 30, 2018 | 18.95 | 19.33 | 18.83 | 19.10 | 160,100 | +0.13(+0.69%) |
Nov 29, 2018 | 19.11 | 19.37 | 18.82 | 18.97 | 108,374 | -0.25(-1.30%) |
Nov 28, 2018 | 18.26 | 19.29 | 18.26 | 19.22 | 180,094 | +0.75(+4.06%) |
Nov 27, 2018 | 18.37 | 18.61 | 18.37 | 18.47 | 105,442 | +0.03(+0.16%) |
Nov 26, 2018 | 18.69 | 18.87 | 18.32 | 18.44 | 105,180 | -0.10(-0.54%) |
Nov 23, 2018 | 18.42 | 18.82 | 18.20 | 18.54 | 49,400 | -0.07(-0.38%) |
Nov 21, 2018 | 18.61 | 18.61 | 18.61 | 0 | +0.33(+1.81%) | |
Nov 20, 2018 | 18.75 | 18.82 | 17.78 | 18.28 | 191,476 | -0.35(-1.88%) |
Nov 19, 2018 | 18.80 | 19.19 | 18.48 | 18.63 | 143,550 | -0.16(-0.85%) |
Nov 16, 2018 | 18.82 | 19.16 | 18.43 | 18.79 | 216,100 | -0.23(-1.21%) |
Nov 15, 2018 | 18.60 | 19.13 | 18.60 | 19.02 | 153,430 | +0.27(+1.44%) |
Nov 14, 2018 | 19.02 | 19.49 | 18.60 | 18.75 | 175,597 | -0.19(-1.00%) |
Nov 13, 2018 | 19.49 | 19.94 | 18.93 | 18.94 | 149,454 | -0.51(-2.62%) |
Nov 12, 2018 | 19.78 | 20.15 | 19.39 | 19.45 | 188,185 | -0.29(-1.47%) |
Nov 09, 2018 | 20.20 | 20.76 | 19.71 | 19.74 | 180,400 | -0.59(-2.90%) |
Nov 08, 2018 | 20.70 | 20.82 | 20.18 | 20.33 | 116,082 | -0.37(-1.79%) |
Nov 07, 2018 | 20.80 | 21.20 | 20.32 | 20.70 | 161,934 | -0.09(-0.43%) |
Nov 06, 2018 | 19.77 | 21.06 | 19.54 | 20.79 | 220,516 | +0.93(+4.68%) |
Nov 05, 2018 | 19.45 | 20.12 | 19.45 | 19.86 | 269,589 | +0.41(+2.11%) |
Nov 02, 2018 | 18.72 | 19.66 | 18.71 | 19.45 | 250,900 | +0.83(+4.46%) |
Nov 01, 2018 | 18.87 | 19.24 | 18.26 | 18.62 | 374,781 | -0.74(-3.82%) |
Oct 31, 2018 | 20.82 | 21.74 | 19.35 | 19.36 | 452,941 | -3.49(-15.27%) |
Oct 30, 2018 | 22.62 | 23.34 | 22.26 | 22.85 | 184,753 | +0.19(+0.84%) |
Oct 29, 2018 | 22.63 | 22.98 | 22.23 | 22.66 | 114,364 | +0.30(+1.34%) |
Oct 26, 2018 | 21.96 | 22.63 | 21.76 | 22.36 | 75,600 | +0.15(+0.68%) |
Oct 25, 2018 | 21.88 | 22.41 | 21.77 | 22.21 | 94,478 | +0.50(+2.30%) |
Oct 24, 2018 | 23.18 | 23.50 | 21.68 | 21.71 | 127,546 | -1.54(-6.62%) |
Oct 23, 2018 | 23.32 | 23.72 | 23.07 | 23.25 | 113,806 | -0.47(-1.98%) |
Oct 22, 2018 | 23.73 | 24.31 | 23.63 | 23.72 | 77,671 | +0.15(+0.64%) |
Oct 19, 2018 | 23.37 | 23.84 | 23.27 | 23.57 | 462,700 | +0.20(+0.86%) |
Oct 18, 2018 | 23.94 | 24.00 | 23.23 | 23.37 | 134,852 | -0.72(-2.99%) |
Oct 17, 2018 | 24.02 | 24.16 | 23.75 | 24.09 | 112,246 | -0.09(-0.37%) |
Oct 16, 2018 | 22.96 | 24.22 | 22.30 | 24.18 | 197,126 | +1.33(+5.82%) |
Oct 15, 2018 | 21.63 | 23.12 | 21.63 | 22.85 | 287,167 | +1.23(+5.69%) |
Oct 12, 2018 | 22.77 | 22.85 | 21.53 | 21.62 | 176,500 | -0.90(-4.00%) |
Oct 11, 2018 | 23.34 | 23.58 | 22.46 | 22.52 | 101,016 | -0.92(-3.92%) |
Oct 10, 2018 | 24.05 | 24.37 | 23.41 | 23.44 | 109,756 | -0.68(-2.82%) |
Oct 09, 2018 | 23.92 | 24.32 | 23.74 | 24.12 | 90,527 | +0.12(+0.50%) |
Oct 08, 2018 | 24.13 | 24.35 | 23.68 | 24.00 | 76,691 | -0.19(-0.79%) |
Oct 05, 2018 | 24.79 | 24.93 | 23.98 | 24.19 | 82,100 | -0.65(-2.62%) |
Oct 04, 2018 | 24.68 | 24.86 | 24.46 | 24.84 | 68,806 | +0.09(+0.36%) |
Oct 03, 2018 | 24.55 | 24.79 | 24.34 | 24.75 | 66,335 | +0.26(+1.06%) |
Oct 02, 2018 | 24.74 | 24.96 | 24.33 | 24.49 | 55,042 | -0.23(-0.93%) |