Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.72 | 12.20 | 10.85 | 11.65 | 319,649 | -0.06(-0.51%) |
Sep 27, 2019 | 11.84 | 12.59 | 11.66 | 11.71 | 215,100 | -0.22(-1.84%) |
Sep 26, 2019 | 12.93 | 13.17 | 11.91 | 11.93 | 225,655 | -0.62(-4.94%) |
Sep 25, 2019 | 12.68 | 12.95 | 12.46 | 12.55 | 134,256 | -0.10(-0.83%) |
Sep 24, 2019 | 13.55 | 13.55 | 12.48 | 12.65 | 162,380 | -0.87(-6.40%) |
Sep 23, 2019 | 14.03 | 14.44 | 13.38 | 13.52 | 275,305 | -0.33(-2.38%) |
Sep 20, 2019 | 13.03 | 13.94 | 12.93 | 13.85 | 578,300 | +0.80(+6.13%) |
Sep 19, 2019 | 13.22 | 13.33 | 12.85 | 13.05 | 115,820 | -0.18(-1.36%) |
Sep 18, 2019 | 14.05 | 14.05 | 13.10 | 13.23 | 133,149 | -0.70(-5.03%) |
Sep 17, 2019 | 14.12 | 14.12 | 13.52 | 13.93 | 202,160 | -0.35(-2.45%) |
Sep 16, 2019 | 14.70 | 14.96 | 14.05 | 14.28 | 301,265 | -0.50(-3.38%) |
Sep 13, 2019 | 14.24 | 14.85 | 13.68 | 14.78 | 326,100 | +0.69(+4.90%) |
Sep 12, 2019 | 13.76 | 14.23 | 13.37 | 14.09 | 261,446 | +0.52(+3.83%) |
Sep 11, 2019 | 13.18 | 13.66 | 12.97 | 13.57 | 266,219 | +0.42(+3.19%) |
Sep 10, 2019 | 12.37 | 13.15 | 12.10 | 13.15 | 371,798 | +0.74(+5.96%) |
Sep 09, 2019 | 11.72 | 12.63 | 11.72 | 12.41 | 419,291 | +0.76(+6.52%) |
Sep 06, 2019 | 11.80 | 12.35 | 11.62 | 11.65 | 312,000 | -0.11(-0.94%) |
Sep 05, 2019 | 11.25 | 12.07 | 11.12 | 11.76 | 394,865 | +0.64(+5.76%) |
Sep 04, 2019 | 11.41 | 11.44 | 10.85 | 11.12 | 255,262 | -0.19(-1.68%) |
Sep 03, 2019 | 10.79 | 11.40 | 10.77 | 11.31 | 485,642 | +0.46(+4.24%) |
Aug 30, 2019 | 11.24 | 11.24 | 10.76 | 10.85 | 143,200 | -0.33(-2.95%) |
Aug 29, 2019 | 11.40 | 11.48 | 10.94 | 11.18 | 229,214 | -0.07(-0.62%) |
Aug 28, 2019 | 11.08 | 11.47 | 11.07 | 11.25 | 178,470 | +0.15(+1.35%) |
Aug 27, 2019 | 11.72 | 11.83 | 11.06 | 11.10 | 332,588 | -0.53(-4.56%) |
Aug 26, 2019 | 11.19 | 11.64 | 10.95 | 11.63 | 188,440 | +0.57(+5.15%) |
Aug 23, 2019 | 11.33 | 11.77 | 10.99 | 11.06 | 273,400 | -0.35(-3.07%) |
Aug 22, 2019 | 11.50 | 11.78 | 11.08 | 11.41 | 213,792 | -0.05(-0.44%) |
Aug 21, 2019 | 11.40 | 11.52 | 11.07 | 11.46 | 210,612 | +0.13(+1.15%) |
Aug 20, 2019 | 11.14 | 11.35 | 10.90 | 11.33 | 149,870 | +0.15(+1.34%) |
Aug 19, 2019 | 11.44 | 11.44 | 11.05 | 11.18 | 117,692 | -0.07(-0.62%) |
Aug 16, 2019 | 11.06 | 11.30 | 11.03 | 11.25 | 158,500 | +0.24(+2.18%) |
Aug 15, 2019 | 11.41 | 11.41 | 10.98 | 11.01 | 179,316 | -0.33(-2.91%) |
Aug 14, 2019 | 11.11 | 11.70 | 10.87 | 11.34 | 319,695 | -0.08(-0.70%) |
Aug 13, 2019 | 11.18 | 11.46 | 10.87 | 11.42 | 207,710 | +0.19(+1.69%) |
Aug 12, 2019 | 11.80 | 11.80 | 11.19 | 11.23 | 176,204 | -0.65(-5.47%) |
Aug 09, 2019 | 12.07 | 12.18 | 11.54 | 11.88 | 153,100 | -0.24(-1.98%) |
Aug 08, 2019 | 12.15 | 12.45 | 11.82 | 12.12 | 167,519 | +0.05(+0.41%) |
Aug 07, 2019 | 11.58 | 12.08 | 11.18 | 12.07 | 166,297 | +0.47(+4.05%) |
Aug 06, 2019 | 11.45 | 11.73 | 11.05 | 11.60 | 258,610 | +0.30(+2.65%) |
Aug 05, 2019 | 11.57 | 11.63 | 11.04 | 11.30 | 436,563 | -0.58(-4.88%) |
Aug 02, 2019 | 12.22 | 12.49 | 11.73 | 11.88 | 277,800 | -0.42(-3.41%) |
Aug 01, 2019 | 12.19 | 12.59 | 12.06 | 12.30 | 290,566 | +0.12(+0.99%) |
Jul 31, 2019 | 12.69 | 12.80 | 12.18 | 12.18 | 178,722 | -0.52(-4.09%) |
Jul 30, 2019 | 12.06 | 12.72 | 11.89 | 12.70 | 231,792 | +0.50(+4.10%) |
Jul 29, 2019 | 12.43 | 12.56 | 11.99 | 12.20 | 232,792 | -0.31(-2.48%) |
Jul 26, 2019 | 12.30 | 12.53 | 12.02 | 12.51 | 150,800 | +0.29(+2.37%) |
Jul 25, 2019 | 12.72 | 12.91 | 12.20 | 12.22 | 374,154 | -0.51(-4.01%) |
Jul 24, 2019 | 12.22 | 12.78 | 12.11 | 12.73 | 190,215 | +0.48(+3.92%) |
Jul 23, 2019 | 12.84 | 12.84 | 12.20 | 12.25 | 573,688 | -0.50(-3.92%) |
Jul 22, 2019 | 12.51 | 12.98 | 12.32 | 12.75 | 214,598 | +0.22(+1.76%) |
Jul 19, 2019 | 13.00 | 13.24 | 12.50 | 12.53 | 289,400 | -0.46(-3.54%) |
Jul 18, 2019 | 12.64 | 13.14 | 12.14 | 12.99 | 3,269,272 | +0.34(+2.69%) |
Jul 17, 2019 | 13.11 | 13.32 | 12.62 | 12.65 | 1,061,453 | -0.46(-3.51%) |
Jul 16, 2019 | 13.40 | 13.65 | 13.11 | 13.11 | 472,574 | -0.29(-2.16%) |
Jul 15, 2019 | 13.47 | 13.57 | 13.11 | 13.40 | 188,699 | +0.03(+0.22%) |
Jul 12, 2019 | 13.21 | 13.66 | 13.04 | 13.37 | 235,200 | +0.12(+0.91%) |
Jul 11, 2019 | 13.43 | 13.60 | 12.93 | 13.25 | 226,612 | -0.15(-1.12%) |
Jul 10, 2019 | 13.60 | 13.70 | 13.11 | 13.40 | 163,735 | -0.05(-0.37%) |
Jul 09, 2019 | 13.08 | 13.64 | 13.08 | 13.45 | 399,118 | +0.32(+2.44%) |
Jul 08, 2019 | 13.55 | 13.91 | 13.02 | 13.13 | 268,332 | -0.52(-3.81%) |
Jul 05, 2019 | 13.78 | 14.06 | 13.50 | 13.65 | 402,600 | -0.26(-1.87%) |
Jul 03, 2019 | 13.98 | 14.01 | 13.44 | 13.91 | 167,900 | +0.02(+0.14%) |
Jul 02, 2019 | 13.97 | 14.14 | 13.08 | 13.89 | 424,480 | -0.10(-0.71%) |
Jul 01, 2019 | 15.23 | 15.25 | 13.90 | 13.99 | 347,462 | -1.01(-6.73%) |
Jun 28, 2019 | 15.76 | 15.84 | 14.84 | 15.00 | 1,452,500 | -0.66(-4.21%) |
Jun 27, 2019 | 15.03 | 15.70 | 14.84 | 15.66 | 441,332 | +0.64(+4.26%) |
Jun 26, 2019 | 15.51 | 15.71 | 14.84 | 15.02 | 241,122 | -0.41(-2.66%) |
Jun 25, 2019 | 15.44 | 16.07 | 15.26 | 15.43 | 190,066 | +0.02(+0.13%) |
Jun 24, 2019 | 16.87 | 17.07 | 15.37 | 15.41 | 199,851 | -1.53(-9.03%) |
Jun 21, 2019 | 16.98 | 17.13 | 16.34 | 16.94 | 389,400 | -0.13(-0.76%) |
Jun 20, 2019 | 17.39 | 17.96 | 16.91 | 17.07 | 168,934 | -0.02(-0.12%) |
Jun 19, 2019 | 16.89 | 17.42 | 16.59 | 17.09 | 198,697 | +0.17(+1.00%) |
Jun 18, 2019 | 16.58 | 17.19 | 16.55 | 16.92 | 137,544 | -0.01(-0.06%) |
Jun 17, 2019 | 16.33 | 17.02 | 15.84 | 16.93 | 219,446 | +0.80(+4.96%) |
Jun 14, 2019 | 16.97 | 17.00 | 15.71 | 16.13 | 182,000 | -0.87(-5.12%) |
Jun 13, 2019 | 16.70 | 17.60 | 16.64 | 17.00 | 325,401 | +0.38(+2.29%) |
Jun 12, 2019 | 16.03 | 16.62 | 15.91 | 16.62 | 109,685 | +0.54(+3.36%) |
Jun 11, 2019 | 16.71 | 17.10 | 16.07 | 16.08 | 191,307 | -0.42(-2.55%) |
Jun 10, 2019 | 16.03 | 16.54 | 15.65 | 16.50 | 218,403 | +0.60(+3.77%) |
Jun 07, 2019 | 14.99 | 15.93 | 14.86 | 15.90 | 234,000 | +0.90(+6.00%) |
Jun 06, 2019 | 15.29 | 15.58 | 14.91 | 15.00 | 189,001 | -0.49(-3.16%) |
Jun 05, 2019 | 16.03 | 16.03 | 15.38 | 15.49 | 197,355 | -0.40(-2.52%) |
Jun 04, 2019 | 16.22 | 16.22 | 15.50 | 15.89 | 260,792 | -0.03(-0.19%) |
Jun 03, 2019 | 16.33 | 16.57 | 15.44 | 15.92 | 246,354 | -0.41(-2.51%) |
May 31, 2019 | 16.21 | 16.72 | 16.10 | 16.33 | 120,100 | -0.25(-1.51%) |
May 30, 2019 | 17.36 | 17.44 | 16.41 | 16.58 | 163,442 | -0.58(-3.38%) |
May 29, 2019 | 17.25 | 17.38 | 16.72 | 17.16 | 235,862 | -0.28(-1.61%) |
May 28, 2019 | 16.95 | 17.55 | 16.88 | 17.44 | 178,159 | +0.67(+4.00%) |
May 24, 2019 | 16.39 | 16.88 | 16.39 | 16.77 | 274,000 | +0.48(+2.95%) |
May 23, 2019 | 16.16 | 16.37 | 15.85 | 16.29 | 186,136 | -0.16(-0.97%) |
May 22, 2019 | 17.56 | 17.87 | 16.23 | 16.45 | 254,709 | -1.11(-6.32%) |
May 21, 2019 | 17.51 | 17.79 | 17.14 | 17.56 | 285,276 | +0.17(+0.98%) |
May 20, 2019 | 17.19 | 17.89 | 16.61 | 17.39 | 229,231 | -0.09(-0.51%) |
May 17, 2019 | 17.36 | 17.92 | 17.21 | 17.48 | 146,300 | -0.13(-0.74%) |
May 16, 2019 | 17.25 | 17.86 | 17.13 | 17.61 | 466,837 | +0.39(+2.26%) |
May 15, 2019 | 17.02 | 17.46 | 16.90 | 17.22 | 222,110 | -0.08(-0.46%) |
May 14, 2019 | 17.05 | 17.60 | 16.77 | 17.30 | 346,605 | +0.31(+1.82%) |
May 13, 2019 | 17.97 | 18.28 | 16.92 | 16.99 | 621,731 | -1.49(-8.06%) |
May 10, 2019 | 18.64 | 19.68 | 18.06 | 18.48 | 262,200 | -0.43(-2.27%) |
May 09, 2019 | 18.85 | 19.27 | 18.27 | 18.91 | 1,087,492 | -0.05(-0.26%) |
May 08, 2019 | 18.57 | 19.42 | 18.55 | 18.96 | 177,906 | +0.35(+1.88%) |
May 07, 2019 | 18.98 | 19.15 | 18.32 | 18.61 | 805,670 | -0.66(-3.43%) |
May 06, 2019 | 18.38 | 19.54 | 17.50 | 19.27 | 210,528 | +0.26(+1.37%) |
May 03, 2019 | 18.41 | 19.14 | 18.36 | 19.01 | 696,100 | +0.74(+4.05%) |
May 02, 2019 | 18.10 | 18.46 | 17.88 | 18.27 | 146,750 | +0.06(+0.33%) |
May 01, 2019 | 18.63 | 18.79 | 18.13 | 18.21 | 291,283 | -0.35(-1.89%) |
Apr 30, 2019 | 19.78 | 20.14 | 18.16 | 18.56 | 1,154,625 | -1.25(-6.31%) |
Apr 29, 2019 | 18.97 | 20.12 | 18.92 | 19.81 | 269,050 | +1.00(+5.32%) |
Apr 26, 2019 | 18.67 | 19.41 | 18.34 | 18.81 | 946,200 | +0.21(+1.13%) |
Apr 25, 2019 | 18.24 | 18.72 | 18.05 | 18.60 | 156,727 | +0.34(+1.86%) |
Apr 24, 2019 | 19.26 | 19.50 | 18.15 | 18.26 | 377,661 | -1.04(-5.39%) |
Apr 23, 2019 | 18.15 | 20.02 | 17.80 | 19.30 | 512,096 | +1.44(+8.06%) |
Apr 22, 2019 | 17.27 | 18.26 | 17.03 | 17.86 | 548,685 | +0.96(+5.68%) |
Apr 18, 2019 | 16.50 | 17.83 | 16.50 | 16.90 | 589,300 | +0.26(+1.56%) |
Apr 17, 2019 | 18.71 | 19.15 | 16.41 | 16.64 | 536,009 | -1.97(-10.59%) |
Apr 16, 2019 | 19.55 | 20.79 | 18.56 | 18.61 | 1,305,880 | +0.74(+4.14%) |
Apr 15, 2019 | 17.81 | 17.90 | 17.38 | 17.87 | 116,699 | +0.15(+0.85%) |
Apr 12, 2019 | 18.37 | 18.54 | 17.51 | 17.72 | 136,900 | -0.48(-2.64%) |
Apr 11, 2019 | 19.25 | 19.25 | 18.01 | 18.20 | 145,206 | -1.05(-5.45%) |
Apr 10, 2019 | 18.85 | 19.26 | 18.57 | 19.25 | 157,196 | +0.50(+2.67%) |
Apr 09, 2019 | 19.67 | 19.92 | 18.59 | 18.75 | 228,771 | -1.03(-5.21%) |
Apr 08, 2019 | 19.63 | 20.10 | 19.24 | 19.78 | 105,214 | +0.14(+0.71%) |
Apr 05, 2019 | 19.36 | 20.18 | 19.36 | 19.64 | 192,500 | +0.37(+1.92%) |
Apr 04, 2019 | 19.14 | 19.43 | 18.72 | 19.27 | 122,091 | +0.08(+0.42%) |
Apr 03, 2019 | 18.67 | 19.50 | 18.49 | 19.19 | 207,818 | +0.71(+3.84%) |
Apr 02, 2019 | 17.62 | 18.55 | 17.62 | 18.48 | 110,411 | +0.84(+4.76%) |
Apr 01, 2019 | 17.69 | 17.90 | 17.38 | 17.64 | 108,041 | +0.10(+0.57%) |
Mar 29, 2019 | 17.49 | 17.66 | 17.09 | 17.54 | 128,200 | +0.27(+1.56%) |
Mar 28, 2019 | 17.03 | 17.31 | 16.89 | 17.27 | 98,669 | +0.25(+1.47%) |
Mar 27, 2019 | 17.61 | 17.77 | 16.93 | 17.02 | 171,003 | -0.61(-3.46%) |
Mar 26, 2019 | 17.53 | 17.76 | 17.33 | 17.63 | 206,970 | +0.22(+1.26%) |
Mar 25, 2019 | 17.47 | 17.57 | 16.84 | 17.41 | 237,917 | -0.06(-0.34%) |
Mar 22, 2019 | 18.91 | 19.00 | 17.40 | 17.47 | 385,000 | -1.54(-8.10%) |
Mar 21, 2019 | 18.27 | 19.41 | 18.02 | 19.01 | 409,354 | +0.56(+3.04%) |
Mar 20, 2019 | 18.46 | 19.48 | 18.14 | 18.45 | 653,390 | -0.05(-0.27%) |
Mar 19, 2019 | 16.71 | 18.90 | 16.69 | 18.50 | 347,134 | +1.84(+11.04%) |
Mar 18, 2019 | 15.92 | 17.20 | 15.48 | 16.66 | 478,026 | +0.74(+4.65%) |
Mar 15, 2019 | 15.40 | 17.07 | 15.40 | 15.92 | 1,689,000 | +0.82(+5.43%) |
Mar 14, 2019 | 15.01 | 15.43 | 14.93 | 15.10 | 297,083 | +0.00(+0.00%) |
Mar 13, 2019 | 15.31 | 15.32 | 15.01 | 15.10 | 200,708 | +0.01(+0.07%) |
Mar 12, 2019 | 15.47 | 15.47 | 14.95 | 15.09 | 293,284 | -0.40(-2.58%) |
Mar 11, 2019 | 14.82 | 15.57 | 14.59 | 15.49 | 330,938 | +0.81(+5.52%) |
Mar 08, 2019 | 14.54 | 15.21 | 14.52 | 14.68 | 214,200 | +0.13(+0.89%) |
Mar 07, 2019 | 15.21 | 15.33 | 14.39 | 14.55 | 160,842 | -0.86(-5.58%) |
Mar 06, 2019 | 16.49 | 16.85 | 15.26 | 15.41 | 265,539 | -1.07(-6.49%) |
Mar 05, 2019 | 17.62 | 17.86 | 16.41 | 16.48 | 274,022 | -1.13(-6.42%) |
Mar 04, 2019 | 17.67 | 17.77 | 16.74 | 17.61 | 299,356 | +0.15(+0.86%) |
Mar 01, 2019 | 17.54 | 17.59 | 17.00 | 17.46 | 203,800 | +0.05(+0.29%) |
Feb 28, 2019 | 17.00 | 17.94 | 16.72 | 17.41 | 212,347 | +0.41(+2.41%) |
Feb 27, 2019 | 16.85 | 17.49 | 16.44 | 17.00 | 170,598 | +0.16(+0.95%) |
Feb 26, 2019 | 16.94 | 17.97 | 16.30 | 16.84 | 407,389 | +0.23(+1.38%) |
Feb 25, 2019 | 15.13 | 16.85 | 15.13 | 16.61 | 363,452 | +1.73(+11.63%) |
Feb 22, 2019 | 14.80 | 15.04 | 14.76 | 14.88 | 87,100 | +0.14(+0.95%) |
Feb 21, 2019 | 14.70 | 14.78 | 14.40 | 14.74 | 143,518 | -0.03(-0.20%) |
Feb 20, 2019 | 15.03 | 15.30 | 14.62 | 14.77 | 106,131 | -0.23(-1.53%) |
Feb 19, 2019 | 15.28 | 15.41 | 14.85 | 15.00 | 122,290 | -0.27(-1.77%) |
Feb 15, 2019 | 15.18 | 15.38 | 14.90 | 15.27 | 141,100 | +0.17(+1.13%) |
Feb 14, 2019 | 14.94 | 15.18 | 14.83 | 15.10 | 94,604 | +0.08(+0.53%) |
Feb 13, 2019 | 15.35 | 15.70 | 14.91 | 15.02 | 130,153 | -0.26(-1.70%) |
Feb 12, 2019 | 15.49 | 15.60 | 15.16 | 15.28 | 104,088 | -0.15(-0.97%) |
Feb 11, 2019 | 15.38 | 15.67 | 15.06 | 15.43 | 129,356 | +0.23(+1.51%) |
Feb 08, 2019 | 14.29 | 15.21 | 14.28 | 15.20 | 158,000 | +0.87(+6.07%) |
Feb 07, 2019 | 14.84 | 15.11 | 14.26 | 14.33 | 134,110 | -0.64(-4.28%) |
Feb 06, 2019 | 15.27 | 15.57 | 14.90 | 14.97 | 226,134 | -0.29(-1.90%) |
Feb 05, 2019 | 15.25 | 16.40 | 14.83 | 15.26 | 407,882 | +0.67(+4.59%) |
Feb 04, 2019 | 14.30 | 14.94 | 14.05 | 14.59 | 128,194 | +0.29(+2.03%) |
Feb 01, 2019 | 14.40 | 14.54 | 14.13 | 14.30 | 140,100 | -0.08(-0.56%) |
Jan 31, 2019 | 13.90 | 14.61 | 13.90 | 14.38 | 142,261 | +0.46(+3.30%) |
Jan 30, 2019 | 13.48 | 14.00 | 13.40 | 13.92 | 128,603 | +0.47(+3.49%) |
Jan 29, 2019 | 14.57 | 14.69 | 13.32 | 13.45 | 258,368 | -1.11(-7.62%) |
Jan 28, 2019 | 14.86 | 14.94 | 14.44 | 14.56 | 104,920 | -0.50(-3.32%) |
Jan 25, 2019 | 14.84 | 15.09 | 14.41 | 15.06 | 137,000 | +0.38(+2.59%) |
Jan 24, 2019 | 14.78 | 15.05 | 14.20 | 14.68 | 202,506 | -0.10(-0.68%) |
Jan 23, 2019 | 15.14 | 15.59 | 14.67 | 14.78 | 123,027 | -0.25(-1.66%) |
Jan 22, 2019 | 15.90 | 15.90 | 14.96 | 15.03 | 126,368 | -0.91(-5.71%) |
Jan 18, 2019 | 15.90 | 16.12 | 15.55 | 15.94 | 189,700 | +0.13(+0.82%) |
Jan 17, 2019 | 15.67 | 16.10 | 15.55 | 15.81 | 92,285 | +0.03(+0.19%) |
Jan 16, 2019 | 16.00 | 16.27 | 15.78 | 15.78 | 106,706 | -0.20(-1.25%) |
Jan 15, 2019 | 15.78 | 16.12 | 15.65 | 15.98 | 125,635 | +0.21(+1.33%) |
Jan 14, 2019 | 16.00 | 16.30 | 15.74 | 15.77 | 142,405 | -0.40(-2.47%) |
Jan 11, 2019 | 16.08 | 16.28 | 15.97 | 16.17 | 94,900 | -0.03(-0.19%) |
Jan 10, 2019 | 15.92 | 16.33 | 15.82 | 16.20 | 138,329 | +0.12(+0.75%) |
Jan 09, 2019 | 16.13 | 16.21 | 15.62 | 16.08 | 132,906 | +0.06(+0.37%) |
Jan 08, 2019 | 15.95 | 16.22 | 15.78 | 16.02 | 273,918 | +0.07(+0.44%) |
Jan 07, 2019 | 15.74 | 16.21 | 15.45 | 15.95 | 240,533 | +0.48(+3.10%) |
Jan 04, 2019 | 15.24 | 16.17 | 15.05 | 15.47 | 176,900 | +0.43(+2.86%) |
Jan 03, 2019 | 15.07 | 15.58 | 14.44 | 15.04 | 258,962 | -0.06(-0.40%) |
Jan 02, 2019 | 14.58 | 15.10 | 14.30 | 15.10 | 385,671 | +0.28(+1.89%) |
Dec 31, 2018 | 14.82 | 15.17 | 14.43 | 14.82 | 560,000 | +0.27(+1.86%) |
Dec 28, 2018 | 13.84 | 14.91 | 13.63 | 14.55 | 245,900 | +0.77(+5.59%) |
Dec 27, 2018 | 12.92 | 13.82 | 12.27 | 13.78 | 316,362 | +0.55(+4.16%) |
Dec 26, 2018 | 11.56 | 13.27 | 11.46 | 13.23 | 301,160 | +1.85(+16.26%) |
Dec 24, 2018 | 11.05 | 11.66 | 10.75 | 11.38 | 206,100 | +0.17(+1.52%) |
Dec 21, 2018 | 12.14 | 12.27 | 11.08 | 11.21 | 1,268,100 | -0.93(-7.66%) |
Dec 20, 2018 | 13.21 | 13.34 | 11.72 | 12.14 | 356,736 | -1.32(-9.81%) |
Dec 19, 2018 | 14.36 | 14.47 | 13.12 | 13.46 | 213,407 | -0.84(-5.87%) |
Dec 18, 2018 | 14.77 | 15.16 | 14.07 | 14.30 | 614,990 | -0.40(-2.72%) |
Dec 17, 2018 | 15.14 | 15.78 | 14.58 | 14.70 | 485,621 | -0.62(-4.05%) |
Dec 14, 2018 | 14.86 | 15.75 | 14.86 | 15.32 | 178,900 | +0.32(+2.13%) |
Dec 13, 2018 | 16.00 | 16.00 | 14.45 | 15.00 | 238,829 | -0.90(-5.66%) |
Dec 12, 2018 | 15.05 | 16.11 | 14.98 | 15.90 | 240,014 | +0.97(+6.50%) |
Dec 11, 2018 | 14.48 | 15.04 | 14.29 | 14.93 | 364,460 | +0.93(+6.64%) |
Dec 10, 2018 | 14.55 | 14.59 | 13.67 | 14.00 | 463,981 | -0.54(-3.71%) |
Dec 07, 2018 | 15.09 | 15.71 | 14.40 | 14.54 | 412,200 | -0.57(-3.77%) |
Dec 06, 2018 | 14.89 | 15.70 | 14.51 | 15.11 | 383,824 | +0.12(+0.80%) |
Dec 04, 2018 | 15.98 | 16.30 | 14.74 | 14.99 | 362,200 | -1.04(-6.49%) |
Dec 03, 2018 | 16.33 | 16.54 | 15.77 | 16.03 | 244,020 | -0.08(-0.50%) |
Nov 30, 2018 | 16.29 | 16.31 | 15.79 | 16.11 | 182,100 | -0.06(-0.37%) |
Nov 29, 2018 | 16.09 | 16.65 | 15.82 | 16.17 | 196,508 | +0.10(+0.62%) |
Nov 28, 2018 | 16.50 | 16.95 | 15.59 | 16.07 | 1,557,516 | -0.28(-1.71%) |
Nov 27, 2018 | 15.50 | 16.51 | 14.52 | 16.35 | 641,329 | +0.19(+1.18%) |
Nov 26, 2018 | 15.47 | 16.47 | 15.46 | 16.16 | 842,946 | +1.08(+7.16%) |
Nov 23, 2018 | 14.97 | 15.66 | 14.97 | 15.08 | 63,700 | +0.01(+0.07%) |
Nov 21, 2018 | 15.07 | 15.07 | 15.07 | 0 | +1.08(+7.72%) | |
Nov 20, 2018 | 13.40 | 14.22 | 13.06 | 13.99 | 114,139 | +0.29(+2.12%) |
Nov 19, 2018 | 14.19 | 15.18 | 13.35 | 13.70 | 233,364 | -0.55(-3.86%) |
Nov 16, 2018 | 14.14 | 14.37 | 13.77 | 14.25 | 372,200 | +0.05(+0.35%) |
Nov 15, 2018 | 14.19 | 14.38 | 13.72 | 14.20 | 270,510 | -0.03(-0.21%) |
Nov 14, 2018 | 14.99 | 15.11 | 14.03 | 14.23 | 202,777 | -0.50(-3.39%) |
Nov 13, 2018 | 15.60 | 15.89 | 14.58 | 14.73 | 287,453 | -0.70(-4.54%) |
Nov 12, 2018 | 16.95 | 16.95 | 15.41 | 15.43 | 193,677 | -1.63(-9.55%) |
Nov 09, 2018 | 17.24 | 17.68 | 16.49 | 17.06 | 93,100 | -0.40(-2.29%) |
Nov 08, 2018 | 18.53 | 18.83 | 17.12 | 17.46 | 231,675 | -0.98(-5.31%) |
Nov 07, 2018 | 18.30 | 19.80 | 17.93 | 18.44 | 323,080 | +0.80(+4.54%) |
Nov 06, 2018 | 17.29 | 17.83 | 17.15 | 17.64 | 95,335 | +0.29(+1.67%) |
Nov 05, 2018 | 17.87 | 17.99 | 16.91 | 17.35 | 115,064 | -0.51(-2.86%) |
Nov 02, 2018 | 17.01 | 18.10 | 16.50 | 17.86 | 175,700 | +0.96(+5.68%) |
Nov 01, 2018 | 15.96 | 17.18 | 15.72 | 16.90 | 499,254 | +1.06(+6.69%) |
Oct 31, 2018 | 16.02 | 16.85 | 15.53 | 15.84 | 210,157 | +0.09(+0.57%) |
Oct 30, 2018 | 16.29 | 17.08 | 15.43 | 15.75 | 519,022 | -0.60(-3.67%) |
Oct 29, 2018 | 17.74 | 17.97 | 16.10 | 16.35 | 362,536 | -1.05(-6.03%) |
Oct 26, 2018 | 17.21 | 17.67 | 16.65 | 17.40 | 131,100 | -0.05(-0.29%) |
Oct 25, 2018 | 17.32 | 18.13 | 16.94 | 17.45 | 306,650 | +0.29(+1.69%) |
Oct 24, 2018 | 18.32 | 18.50 | 17.03 | 17.16 | 284,635 | -1.10(-6.02%) |
Oct 23, 2018 | 17.24 | 18.48 | 17.24 | 18.26 | 150,562 | +0.38(+2.13%) |
Oct 22, 2018 | 18.72 | 18.93 | 17.09 | 17.88 | 438,220 | -0.91(-4.84%) |
Oct 19, 2018 | 19.39 | 19.80 | 18.75 | 18.79 | 111,600 | -0.55(-2.84%) |
Oct 18, 2018 | 21.23 | 21.23 | 19.26 | 19.34 | 234,353 | -2.11(-9.84%) |
Oct 17, 2018 | 20.88 | 21.50 | 20.26 | 21.45 | 151,744 | +0.45(+2.14%) |
Oct 16, 2018 | 19.92 | 21.08 | 19.63 | 21.00 | 112,417 | +1.27(+6.44%) |
Oct 15, 2018 | 19.20 | 19.93 | 19.05 | 19.73 | 134,657 | +0.50(+2.60%) |
Oct 12, 2018 | 19.09 | 19.52 | 18.49 | 19.23 | 131,900 | +0.61(+3.28%) |
Oct 11, 2018 | 19.01 | 19.54 | 18.24 | 18.62 | 158,955 | -0.46(-2.41%) |
Oct 10, 2018 | 19.93 | 20.18 | 19.03 | 19.08 | 210,344 | -0.86(-4.31%) |
Oct 09, 2018 | 20.85 | 21.18 | 19.68 | 19.94 | 249,527 | -0.92(-4.41%) |
Oct 08, 2018 | 20.24 | 21.01 | 19.38 | 20.86 | 184,405 | +0.58(+2.86%) |
Oct 05, 2018 | 20.83 | 21.30 | 19.65 | 20.28 | 161,500 | -0.50(-2.41%) |
Oct 04, 2018 | 21.57 | 21.65 | 20.50 | 20.78 | 273,160 | -0.87(-4.02%) |
Oct 03, 2018 | 21.92 | 22.29 | 21.29 | 21.65 | 111,862 | -0.25(-1.14%) |
Oct 02, 2018 | 23.63 | 23.63 | 21.89 | 21.90 | 255,188 | -1.63(-6.93%) |