Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2019 | 10.57 | 10.57 | 10.57 | 0 | +0.14(+1.34%) | |
Sep 12, 2019 | 10.60 | 10.61 | 10.40 | 10.43 | 2,696,832 | -0.14(-1.32%) |
Sep 11, 2019 | 10.50 | 10.61 | 10.41 | 10.57 | 2,097,367 | +0.23(+2.22%) |
Sep 10, 2019 | 10.26 | 10.35 | 10.26 | 10.34 | 1,625,235 | +0.01(+0.10%) |
Sep 09, 2019 | 10.29 | 10.41 | 10.28 | 10.33 | 1,679,181 | +0.08(+0.78%) |
Sep 06, 2019 | 10.29 | 10.30 | 10.19 | 10.25 | 1,673,800 | -0.02(-0.19%) |
Sep 05, 2019 | 10.33 | 10.34 | 10.23 | 10.27 | 1,534,056 | +0.12(+1.18%) |
Sep 04, 2019 | 10.11 | 10.16 | 10.04 | 10.15 | 1,403,205 | +0.17(+1.70%) |
Sep 03, 2019 | 9.970 | 10.01 | 9.940 | 9.980 | 2,341,250 | -0.02(-0.20%) |
Aug 30, 2019 | 10.05 | 10.09 | 9.960 | 10.00 | 1,792,700 | +0.13(+1.32%) |
Aug 29, 2019 | 9.970 | 9.970 | 9.840 | 9.870 | 1,383,255 | -0.03(-0.30%) |
Aug 28, 2019 | 9.830 | 9.930 | 9.805 | 9.900 | 1,565,541 | +0.19(+1.96%) |
Aug 27, 2019 | 9.770 | 9.830 | 9.670 | 9.710 | 2,719,849 | +0.08(+0.83%) |
Aug 26, 2019 | 9.620 | 9.660 | 9.535 | 9.630 | 1,598,388 | +0.01(+0.10%) |
Aug 23, 2019 | 9.800 | 9.840 | 9.620 | 9.620 | 1,898,300 | -0.23(-2.34%) |
Aug 22, 2019 | 9.980 | 9.980 | 9.810 | 9.850 | 2,880,296 | +0.07(+0.72%) |
Aug 21, 2019 | 9.850 | 9.860 | 9.730 | 9.780 | 3,031,419 | -0.05(-0.51%) |
Aug 20, 2019 | 9.990 | 10.00 | 9.800 | 9.830 | 4,444,438 | -0.34(-3.34%) |
Aug 19, 2019 | 10.06 | 10.20 | 10.06 | 10.17 | 1,581,935 | +0.23(+2.31%) |
Aug 16, 2019 | 10.10 | 10.12 | 9.940 | 9.940 | 2,799,800 | -0.07(-0.70%) |
Aug 15, 2019 | 9.980 | 10.10 | 9.960 | 10.01 | 2,521,758 | -0.01(-0.10%) |
Aug 14, 2019 | 10.15 | 10.28 | 9.975 | 10.02 | 3,574,493 | -0.55(-5.20%) |
Aug 13, 2019 | 10.58 | 10.70 | 10.56 | 10.57 | 2,774,887 | -0.02(-0.19%) |
Aug 12, 2019 | 10.63 | 11.69 | 10.57 | 10.59 | 1,171,011 | -0.09(-0.84%) |
Aug 09, 2019 | 10.61 | 10.73 | 10.59 | 10.68 | 1,670,300 | -0.04(-0.37%) |
Aug 08, 2019 | 10.79 | 10.82 | 10.68 | 10.72 | 1,712,499 | -0.12(-1.07%) |
Aug 07, 2019 | 10.71 | 10.85 | 10.68 | 10.84 | 1,936,532 | +0.05(+0.44%) |
Aug 06, 2019 | 10.73 | 10.80 | 10.69 | 10.79 | 2,351,106 | +0.06(+0.53%) |
Aug 05, 2019 | 10.72 | 10.78 | 10.65 | 10.73 | 2,168,028 | -0.18(-1.64%) |
Aug 02, 2019 | 10.87 | 10.95 | 10.73 | 10.91 | 2,560,338 | -0.23(-2.03%) |
Aug 01, 2019 | 11.24 | 11.31 | 11.14 | 11.14 | 1,575,728 | -0.09(-0.84%) |
Jul 31, 2019 | 11.25 | 11.33 | 11.17 | 11.23 | 1,215,822 | -0.02(-0.17%) |
Jul 30, 2019 | 11.32 | 11.33 | 11.19 | 11.25 | 1,433,588 | -0.18(-1.57%) |
Jul 29, 2019 | 11.51 | 11.53 | 11.41 | 11.43 | 862,849 | +0.00(+0.00%) |
Jul 26, 2019 | 11.33 | 11.45 | 11.33 | 11.43 | 1,114,178 | +0.21(+1.85%) |
Jul 25, 2019 | 11.36 | 11.36 | 11.21 | 11.22 | 780,966 | -0.15(-1.33%) |
Jul 24, 2019 | 11.33 | 11.39 | 11.33 | 11.37 | 760,036 | +0.01(+0.08%) |
Jul 23, 2019 | 11.38 | 11.44 | 11.30 | 11.36 | 828,263 | +0.21(+1.86%) |
Jul 22, 2019 | 11.22 | 11.24 | 11.13 | 11.16 | 1,103,902 | -0.17(-1.50%) |
Jul 19, 2019 | 11.30 | 11.37 | 11.28 | 11.33 | 676,700 | -0.08(-0.66%) |
Jul 18, 2019 | 11.34 | 11.41 | 11.32 | 11.40 | 753,013 | +0.03(+0.25%) |
Jul 17, 2019 | 11.33 | 11.40 | 11.29 | 11.37 | 1,019,441 | +0.12(+1.09%) |
Jul 16, 2019 | 11.31 | 11.35 | 11.24 | 11.25 | 1,685,578 | -0.16(-1.40%) |
Jul 15, 2019 | 11.43 | 11.47 | 11.41 | 11.41 | 1,297,599 | -0.20(-1.70%) |
Jul 12, 2019 | 11.62 | 11.63 | 11.57 | 11.61 | 1,098,895 | -0.06(-0.49%) |
Jul 11, 2019 | 11.66 | 11.68 | 11.60 | 11.66 | 987,165 | +0.07(+0.57%) |
Jul 10, 2019 | 11.62 | 11.62 | 11.50 | 11.60 | 1,547,782 | -0.04(-0.32%) |
Jul 09, 2019 | 11.71 | 11.75 | 11.64 | 11.64 | 2,363,661 | -0.28(-2.37%) |
Jul 08, 2019 | 11.91 | 11.96 | 11.88 | 11.92 | 1,522,101 | -0.07(-0.55%) |
Jul 05, 2019 | 11.91 | 11.99 | 11.86 | 11.98 | 1,456,985 | -0.12(-1.01%) |
Jul 03, 2019 | 12.06 | 12.15 | 12.05 | 12.11 | 951,264 | +0.10(+0.86%) |
Jul 02, 2019 | 11.87 | 12.04 | 11.85 | 12.00 | 2,158,184 | +0.10(+0.87%) |
Jul 01, 2019 | 11.97 | 11.98 | 11.84 | 11.90 | 1,569,220 | -0.13(-1.10%) |
Jun 28, 2019 | 11.94 | 12.05 | 11.94 | 12.03 | 1,422,811 | +0.08(+0.63%) |
Jun 27, 2019 | 12.08 | 12.14 | 11.95 | 11.96 | 1,839,286 | -0.05(-0.39%) |
Jun 26, 2019 | 11.96 | 12.06 | 11.95 | 12.00 | 970,616 | +0.03(+0.24%) |
Jun 25, 2019 | 11.91 | 12.03 | 11.91 | 11.98 | 1,338,197 | +0.08(+0.71%) |
Jun 24, 2019 | 12.02 | 12.03 | 11.87 | 11.89 | 1,275,796 | -0.45(-3.66%) |
Jun 21, 2019 | 12.21 | 12.40 | 12.15 | 12.34 | 1,453,165 | -0.08(-0.68%) |
Jun 20, 2019 | 12.40 | 12.46 | 12.37 | 12.43 | 841,323 | -0.11(-0.90%) |
Jun 19, 2019 | 12.47 | 12.56 | 12.42 | 12.54 | 482,505 | -0.05(-0.37%) |
Jun 18, 2019 | 12.48 | 12.60 | 12.48 | 12.59 | 543,316 | +0.16(+1.29%) |
Jun 17, 2019 | 12.44 | 12.47 | 12.42 | 12.43 | 657,686 | +0.04(+0.30%) |
Jun 14, 2019 | 12.37 | 12.47 | 12.33 | 12.39 | 790,049 | -0.26(-2.08%) |
Jun 13, 2019 | 12.66 | 12.72 | 12.64 | 12.65 | 634,754 | +0.04(+0.30%) |
Jun 12, 2019 | 12.63 | 12.64 | 12.59 | 12.62 | 853,780 | -0.01(-0.07%) |
Jun 11, 2019 | 12.69 | 12.72 | 12.63 | 12.63 | 918,142 | +0.06(+0.45%) |
Jun 10, 2019 | 12.55 | 12.60 | 12.52 | 12.57 | 958,513 | +0.00(+0.00%) |
Jun 07, 2019 | 12.63 | 12.65 | 12.55 | 12.57 | 1,286,961 | +0.40(+3.25%) |
Jun 06, 2019 | 12.36 | 12.39 | 12.17 | 12.17 | 1,031,721 | -0.14(-1.15%) |
Jun 05, 2019 | 12.30 | 12.32 | 12.23 | 12.31 | 1,046,671 | -0.04(-0.31%) |
Jun 04, 2019 | 12.29 | 12.36 | 12.23 | 12.35 | 1,421,571 | +0.48(+4.05%) |
Jun 03, 2019 | 11.67 | 11.89 | 11.65 | 11.87 | 2,246,467 | +0.19(+1.61%) |
May 31, 2019 | 11.67 | 11.71 | 11.63 | 11.68 | 1,921,951 | -0.09(-0.80%) |
May 30, 2019 | 11.75 | 11.82 | 11.69 | 11.78 | 3,291,873 | -0.09(-0.79%) |
May 29, 2019 | 11.92 | 11.95 | 11.83 | 11.87 | 1,007,741 | -0.04(-0.32%) |
May 28, 2019 | 11.93 | 12.00 | 11.91 | 11.91 | 841,281 | -0.08(-0.63%) |
May 24, 2019 | 12.08 | 12.08 | 11.91 | 11.98 | 1,158,223 | -0.09(-0.78%) |
May 23, 2019 | 12.13 | 12.14 | 12.03 | 12.08 | 1,120,650 | -0.25(-2.06%) |
May 22, 2019 | 12.26 | 12.40 | 12.26 | 12.33 | 1,083,578 | -0.08(-0.61%) |
May 21, 2019 | 12.47 | 12.48 | 12.39 | 12.41 | 774,528 | +0.00(+0.00%) |
May 20, 2019 | 12.33 | 12.44 | 12.31 | 12.41 | 945,790 | +0.09(+0.76%) |
May 17, 2019 | 12.27 | 12.43 | 12.25 | 12.31 | 1,220,841 | -0.15(-1.21%) |
May 16, 2019 | 12.52 | 12.60 | 12.47 | 12.47 | 1,322,061 | -0.21(-1.63%) |
May 15, 2019 | 12.65 | 12.71 | 12.61 | 12.67 | 803,284 | -0.07(-0.52%) |
May 14, 2019 | 12.75 | 12.80 | 12.71 | 12.74 | 916,372 | +0.00(+0.00%) |
May 13, 2019 | 12.78 | 12.80 | 12.69 | 12.74 | 1,088,263 | -0.33(-2.52%) |
May 10, 2019 | 13.09 | 13.12 | 13.01 | 13.07 | 1,056,972 | -0.11(-0.86%) |
May 09, 2019 | 13.18 | 13.25 | 12.97 | 13.18 | 1,248,340 | -0.45(-3.32%) |
May 08, 2019 | 13.77 | 13.80 | 13.63 | 13.63 | 917,371 | -0.37(-2.62%) |
May 07, 2019 | 14.10 | 14.12 | 13.98 | 14.00 | 591,142 | -0.18(-1.26%) |
May 06, 2019 | 14.00 | 14.21 | 14.00 | 14.18 | 468,361 | -0.01(-0.07%) |
May 03, 2019 | 14.06 | 14.22 | 14.05 | 14.19 | 522,914 | +0.16(+1.14%) |
May 02, 2019 | 14.12 | 14.12 | 13.94 | 14.03 | 740,215 | -0.09(-0.67%) |
May 01, 2019 | 14.29 | 14.29 | 14.11 | 14.12 | 578,457 | -0.09(-0.66%) |
Apr 30, 2019 | 14.11 | 14.23 | 14.08 | 14.22 | 444,723 | +0.09(+0.67%) |
Apr 29, 2019 | 14.14 | 14.16 | 14.10 | 14.12 | 450,764 | -0.01(-0.07%) |
Apr 26, 2019 | 14.11 | 14.18 | 14.09 | 14.13 | 961,241 | +0.29(+2.11%) |
Apr 25, 2019 | 13.68 | 13.86 | 13.64 | 13.84 | 920,349 | -0.02(-0.14%) |
Apr 24, 2019 | 13.90 | 13.94 | 13.84 | 13.86 | 680,134 | -0.20(-1.41%) |
Apr 23, 2019 | 14.16 | 14.16 | 14.01 | 14.06 | 538,493 | -0.20(-1.39%) |
Apr 22, 2019 | 14.31 | 14.31 | 14.24 | 14.26 | 387,155 | -0.03(-0.20%) |
Apr 18, 2019 | 14.25 | 14.31 | 14.19 | 14.28 | 412,006 | -0.03(-0.20%) |
Apr 17, 2019 | 14.35 | 14.40 | 14.31 | 14.31 | 753,199 | -0.04(-0.26%) |
Apr 16, 2019 | 14.39 | 14.41 | 14.29 | 14.35 | 574,224 | +0.16(+1.13%) |
Apr 15, 2019 | 14.27 | 14.27 | 14.18 | 14.19 | 638,717 | +0.08(+0.53%) |
Apr 12, 2019 | 14.23 | 14.23 | 14.07 | 14.11 | 556,027 | +0.08(+0.54%) |
Apr 11, 2019 | 14.11 | 14.13 | 14.01 | 14.04 | 579,420 | -0.07(-0.47%) |
Apr 10, 2019 | 14.11 | 14.13 | 14.06 | 14.11 | 595,972 | +0.08(+0.60%) |
Apr 09, 2019 | 14.01 | 14.04 | 13.99 | 14.02 | 608,378 | +0.01(+0.07%) |
Apr 08, 2019 | 14.01 | 14.05 | 13.94 | 14.01 | 716,343 | +0.04(+0.27%) |
Apr 05, 2019 | 13.94 | 14.02 | 13.94 | 13.97 | 1,099,850 | -0.27(-1.92%) |
Apr 04, 2019 | 14.15 | 14.29 | 14.13 | 14.25 | 769,964 | -0.01(-0.07%) |
Apr 03, 2019 | 14.23 | 14.30 | 14.19 | 14.26 | 555,462 | +0.20(+1.41%) |
Apr 02, 2019 | 14.02 | 14.11 | 13.97 | 14.06 | 549,733 | -0.01(-0.07%) |
Apr 01, 2019 | 14.11 | 14.13 | 14.03 | 14.07 | 819,056 | +0.13(+0.95%) |
Mar 29, 2019 | 13.96 | 13.97 | 13.81 | 13.94 | 1,195,475 | -0.16(-1.14%) |
Mar 28, 2019 | 14.16 | 14.20 | 13.99 | 14.10 | 897,769 | -0.20(-1.38%) |
Mar 27, 2019 | 14.34 | 14.37 | 14.21 | 14.29 | 858,292 | +0.10(+0.73%) |
Mar 26, 2019 | 14.12 | 14.21 | 14.06 | 14.19 | 793,224 | +0.12(+0.87%) |
Mar 25, 2019 | 14.15 | 14.19 | 14.00 | 14.07 | 1,230,991 | -0.24(-1.65%) |
Mar 22, 2019 | 14.28 | 14.39 | 14.28 | 14.30 | 1,807,328 | -0.03(-0.20%) |
Mar 21, 2019 | 14.36 | 14.37 | 14.25 | 14.33 | 1,057,448 | -0.16(-1.10%) |
Mar 20, 2019 | 14.42 | 14.58 | 14.39 | 14.49 | 858,867 | +0.00(+0.00%) |
Mar 19, 2019 | 14.48 | 14.56 | 14.46 | 14.49 | 787,013 | +0.09(+0.65%) |
Mar 18, 2019 | 14.35 | 14.42 | 14.27 | 14.40 | 773,004 | +0.04(+0.26%) |
Mar 15, 2019 | 14.18 | 14.40 | 14.18 | 14.36 | 3,142,050 | +0.35(+2.49%) |
Mar 14, 2019 | 14.02 | 14.11 | 14.00 | 14.01 | 1,518,136 | +0.09(+0.68%) |
Mar 13, 2019 | 13.74 | 13.94 | 13.69 | 13.92 | 1,928,345 | +0.17(+1.23%) |
Mar 12, 2019 | 13.63 | 13.81 | 13.60 | 13.75 | 2,689,063 | +0.21(+1.53%) |
Mar 11, 2019 | 13.33 | 13.54 | 13.31 | 13.54 | 1,398,982 | +0.04(+0.28%) |
Mar 08, 2019 | 13.44 | 13.50 | 13.40 | 13.50 | 755,132 | +0.00(+0.00%) |
Mar 07, 2019 | 13.57 | 13.62 | 13.45 | 13.50 | 633,372 | -0.12(-0.90%) |
Mar 06, 2019 | 13.64 | 13.66 | 13.52 | 13.62 | 495,135 | -0.01(-0.07%) |
Mar 05, 2019 | 13.56 | 13.64 | 13.54 | 13.63 | 748,269 | +0.21(+1.54%) |
Mar 04, 2019 | 13.51 | 13.51 | 13.32 | 13.43 | 1,119,206 | -0.08(-0.56%) |
Mar 01, 2019 | 13.65 | 13.69 | 13.48 | 13.50 | 605,485 | -0.11(-0.83%) |
Feb 28, 2019 | 13.66 | 13.68 | 13.61 | 13.62 | 682,017 | -0.08(-0.62%) |
Feb 27, 2019 | 13.85 | 13.87 | 13.68 | 13.70 | 1,255,689 | -0.24(-1.69%) |
Feb 26, 2019 | 13.89 | 13.96 | 13.82 | 13.94 | 862,624 | -0.25(-1.73%) |
Feb 25, 2019 | 14.33 | 14.33 | 14.17 | 14.18 | 538,798 | -0.03(-0.20%) |
Feb 22, 2019 | 14.19 | 14.27 | 14.15 | 14.21 | 2,244,912 | -0.08(-0.53%) |
Feb 21, 2019 | 14.27 | 14.35 | 14.23 | 14.28 | 1,307,154 | +0.06(+0.40%) |
Feb 20, 2019 | 14.24 | 14.30 | 14.19 | 14.23 | 1,703,692 | -0.18(-1.24%) |
Feb 19, 2019 | 14.27 | 14.44 | 14.24 | 14.41 | 1,001,215 | +0.23(+1.59%) |
Feb 15, 2019 | 14.10 | 14.21 | 13.98 | 14.18 | 1,787,376 | +0.34(+2.45%) |
Feb 14, 2019 | 13.81 | 13.90 | 13.80 | 13.84 | 669,623 | -0.11(-0.81%) |
Feb 13, 2019 | 13.98 | 14.02 | 13.91 | 13.95 | 635,853 | +0.04(+0.27%) |
Feb 12, 2019 | 13.98 | 14.00 | 13.84 | 13.92 | 615,142 | -0.01(-0.07%) |
Feb 11, 2019 | 13.94 | 13.97 | 13.90 | 13.93 | 597,004 | -0.08(-0.61%) |
Feb 08, 2019 | 13.93 | 14.02 | 13.86 | 14.01 | 442,359 | -0.06(-0.40%) |
Feb 07, 2019 | 14.08 | 14.11 | 14.01 | 14.07 | 553,882 | -0.09(-0.67%) |
Feb 06, 2019 | 14.28 | 14.31 | 14.16 | 14.16 | 606,139 | -0.20(-1.38%) |
Feb 05, 2019 | 14.29 | 14.36 | 14.23 | 14.36 | 584,366 | +0.08(+0.59%) |
Feb 04, 2019 | 14.15 | 14.28 | 14.15 | 14.27 | 564,846 | +0.08(+0.53%) |
Feb 01, 2019 | 14.22 | 14.32 | 14.18 | 14.20 | 701,323 | -0.18(-1.25%) |
Jan 31, 2019 | 14.27 | 14.45 | 14.22 | 14.38 | 1,097,061 | -0.16(-1.10%) |
Jan 30, 2019 | 14.47 | 14.56 | 14.38 | 14.54 | 656,625 | -0.01(-0.07%) |
Jan 29, 2019 | 14.64 | 14.68 | 14.52 | 14.55 | 767,484 | -0.11(-0.77%) |
Jan 28, 2019 | 14.59 | 14.69 | 14.55 | 14.66 | 582,772 | +0.04(+0.26%) |
Jan 25, 2019 | 14.46 | 14.71 | 14.43 | 14.62 | 686,358 | +0.11(+0.78%) |
Jan 24, 2019 | 14.50 | 14.60 | 14.40 | 14.51 | 1,106,060 | -0.08(-0.58%) |
Jan 23, 2019 | 14.60 | 14.78 | 14.57 | 14.60 | 799,223 | +0.17(+1.18%) |
Jan 22, 2019 | 14.48 | 14.55 | 14.40 | 14.43 | 1,026,526 | -0.08(-0.58%) |
Jan 18, 2019 | 14.60 | 14.60 | 14.46 | 14.51 | 1,499,757 | +0.39(+2.74%) |
Jan 17, 2019 | 14.09 | 14.15 | 14.04 | 14.12 | 1,037,723 | +0.38(+2.74%) |
Jan 16, 2019 | 13.88 | 13.93 | 13.74 | 13.75 | 1,042,734 | -0.19(-1.35%) |
Jan 15, 2019 | 13.96 | 13.99 | 13.82 | 13.94 | 512,070 | +0.01(+0.07%) |
Jan 14, 2019 | 13.98 | 14.04 | 13.87 | 13.93 | 526,784 | -0.17(-1.20%) |
Jan 11, 2019 | 14.15 | 14.19 | 14.10 | 14.10 | 520,261 | +0.05(+0.34%) |
Jan 10, 2019 | 14.06 | 14.12 | 14.04 | 14.05 | 598,426 | -0.02(-0.13%) |
Jan 09, 2019 | 13.96 | 14.11 | 13.92 | 14.07 | 721,065 | +0.09(+0.67%) |
Jan 08, 2019 | 13.96 | 13.98 | 13.80 | 13.97 | 773,140 | -0.42(-2.95%) |
Jan 07, 2019 | 14.34 | 14.43 | 14.32 | 14.40 | 755,035 | +0.06(+0.39%) |
Jan 04, 2019 | 14.16 | 14.36 | 14.15 | 14.34 | 858,823 | +0.06(+0.40%) |
Jan 03, 2019 | 14.25 | 14.36 | 14.15 | 14.28 | 522,588 | -0.06(-0.39%) |
Jan 02, 2019 | 14.24 | 14.39 | 14.18 | 14.34 | 694,665 | +0.02(+0.13%) |
Dec 31, 2018 | 14.31 | 14.36 | 14.19 | 14.32 | 990,852 | +0.11(+0.80%) |
Dec 28, 2018 | 14.34 | 14.37 | 14.18 | 14.21 | 1,124,260 | +0.18(+1.28%) |
Dec 27, 2018 | 13.94 | 14.04 | 13.71 | 14.03 | 931,477 | -0.21(-1.45%) |
Dec 26, 2018 | 13.95 | 14.24 | 13.83 | 14.24 | 664,185 | +0.33(+2.39%) |
Dec 24, 2018 | 14.28 | 14.29 | 13.90 | 13.90 | 429,647 | -0.32(-2.27%) |
Dec 21, 2018 | 14.48 | 14.57 | 14.23 | 14.23 | 2,603,649 | -0.30(-2.10%) |
Dec 20, 2018 | 14.61 | 14.73 | 14.47 | 14.53 | 1,084,483 | +0.13(+0.90%) |
Dec 19, 2018 | 14.47 | 14.65 | 14.36 | 14.40 | 1,002,762 | +0.17(+1.17%) |
Dec 18, 2018 | 14.56 | 14.58 | 14.24 | 14.24 | 821,782 | -0.34(-2.34%) |
Dec 17, 2018 | 14.73 | 14.73 | 14.52 | 14.58 | 975,607 | -0.12(-0.82%) |
Dec 14, 2018 | 14.56 | 14.77 | 14.55 | 14.70 | 945,138 | -0.10(-0.69%) |
Dec 13, 2018 | 14.85 | 14.88 | 14.66 | 14.80 | 1,017,526 | -0.02(-0.12%) |
Dec 12, 2018 | 14.88 | 14.91 | 14.80 | 14.82 | 566,538 | +0.17(+1.13%) |
Dec 11, 2018 | 14.86 | 14.86 | 14.62 | 14.65 | 764,216 | -0.01(-0.06%) |
Dec 10, 2018 | 14.83 | 14.85 | 14.44 | 14.66 | 961,432 | -0.29(-1.92%) |
Dec 07, 2018 | 15.26 | 15.33 | 14.83 | 14.95 | 857,779 | -0.23(-1.52%) |
Dec 06, 2018 | 15.20 | 15.23 | 14.91 | 15.18 | 1,111,792 | -0.30(-1.97%) |
Dec 04, 2018 | 15.54 | 15.57 | 15.25 | 15.48 | 2,287,340 | +0.36(+2.38%) |
Dec 03, 2018 | 15.07 | 15.18 | 14.97 | 15.12 | 722,631 | -0.31(-2.03%) |
Nov 30, 2018 | 15.41 | 15.52 | 15.41 | 15.44 | 468,617 | -0.03(-0.18%) |
Nov 29, 2018 | 15.49 | 15.63 | 15.45 | 15.46 | 486,338 | -0.10(-0.65%) |
Nov 28, 2018 | 15.46 | 15.59 | 15.37 | 15.57 | 487,215 | +0.05(+0.30%) |
Nov 27, 2018 | 15.38 | 15.56 | 15.33 | 15.52 | 501,644 | +0.12(+0.78%) |
Nov 26, 2018 | 15.44 | 15.72 | 15.39 | 15.40 | 1,265,604 | +0.29(+1.90%) |
Nov 23, 2018 | 15.18 | 15.20 | 15.08 | 15.11 | 305,267 | -0.08(-0.55%) |
Nov 21, 2018 | 15.20 | 15.20 | 15.20 | 0 | +0.22(+1.48%) | |
Nov 20, 2018 | 15.11 | 15.15 | 14.95 | 14.97 | 544,533 | -0.18(-1.22%) |
Nov 19, 2018 | 15.33 | 15.38 | 15.12 | 15.16 | 569,206 | +0.02(+0.12%) |
Nov 16, 2018 | 15.16 | 15.26 | 15.08 | 15.14 | 714,563 | +0.05(+0.31%) |
Nov 15, 2018 | 14.91 | 15.11 | 14.85 | 15.09 | 894,404 | -0.42(-2.74%) |
Nov 14, 2018 | 15.64 | 15.65 | 15.41 | 15.52 | 1,609,023 | +0.48(+3.19%) |
Nov 13, 2018 | 15.11 | 15.22 | 15.03 | 15.04 | 975,388 | -0.07(-0.49%) |
Nov 12, 2018 | 15.16 | 15.25 | 15.09 | 15.11 | 530,204 | -0.16(-1.03%) |
Nov 09, 2018 | 15.37 | 15.41 | 15.14 | 15.27 | 731,559 | -0.12(-0.78%) |
Nov 08, 2018 | 15.49 | 15.65 | 15.35 | 15.39 | 741,935 | +0.12(+0.79%) |
Nov 07, 2018 | 15.15 | 15.27 | 15.07 | 15.27 | 1,167,411 | +0.07(+0.49%) |
Nov 06, 2018 | 15.45 | 15.46 | 15.16 | 15.20 | 987,684 | -0.64(-4.03%) |
Nov 05, 2018 | 15.87 | 15.96 | 15.73 | 15.83 | 1,081,589 | -0.01(-0.06%) |
Nov 02, 2018 | 15.49 | 16.01 | 15.48 | 15.84 | 2,075,926 | +0.08(+0.53%) |
Nov 01, 2018 | 15.58 | 15.78 | 15.51 | 15.76 | 2,340,960 | +1.68(+11.94%) |
Oct 31, 2018 | 14.05 | 14.25 | 14.00 | 14.08 | 1,033,938 | -0.26(-1.80%) |
Oct 30, 2018 | 14.05 | 14.34 | 14.03 | 14.34 | 1,269,508 | +0.36(+2.58%) |
Oct 29, 2018 | 14.11 | 14.20 | 13.89 | 13.98 | 1,085,489 | +0.36(+2.65%) |
Oct 26, 2018 | 13.69 | 13.70 | 13.48 | 13.62 | 1,593,019 | -0.58(-4.10%) |
Oct 25, 2018 | 14.07 | 14.30 | 13.98 | 14.20 | 1,619,872 | -0.60(-4.06%) |
Oct 24, 2018 | 15.06 | 15.07 | 14.80 | 14.80 | 1,165,176 | +0.18(+1.26%) |
Oct 23, 2018 | 14.54 | 14.64 | 14.44 | 14.61 | 954,455 | -0.01(-0.06%) |
Oct 22, 2018 | 14.69 | 14.73 | 14.59 | 14.62 | 486,936 | -0.30(-2.04%) |
Oct 19, 2018 | 14.81 | 14.99 | 14.80 | 14.93 | 720,084 | +0.21(+1.44%) |
Oct 18, 2018 | 14.87 | 15.01 | 14.67 | 14.72 | 900,479 | -0.04(-0.25%) |
Oct 17, 2018 | 14.74 | 14.80 | 14.66 | 14.75 | 760,120 | -0.06(-0.44%) |
Oct 16, 2018 | 14.76 | 14.87 | 14.75 | 14.82 | 716,292 | +0.06(+0.44%) |
Oct 15, 2018 | 14.65 | 14.85 | 14.57 | 14.75 | 1,118,917 | +0.43(+3.03%) |
Oct 12, 2018 | 14.50 | 14.50 | 14.23 | 14.32 | 1,245,534 | -0.01(-0.06%) |
Oct 11, 2018 | 14.67 | 14.67 | 14.27 | 14.33 | 1,937,279 | -0.12(-0.83%) |
Oct 10, 2018 | 14.59 | 14.65 | 14.45 | 14.45 | 1,618,681 | +0.59(+4.27%) |
Oct 09, 2018 | 13.88 | 13.98 | 13.78 | 13.86 | 881,156 | -0.20(-1.45%) |
Oct 08, 2018 | 14.14 | 14.16 | 13.99 | 14.06 | 867,429 | +0.07(+0.53%) |
Oct 05, 2018 | 13.94 | 14.04 | 13.91 | 13.99 | 1,039,316 | +0.17(+1.20%) |
Oct 04, 2018 | 13.79 | 13.83 | 13.75 | 13.82 | 399,128 | -0.01(-0.07%) |
Oct 03, 2018 | 13.88 | 13.96 | 13.78 | 13.83 | 533,901 | +0.24(+1.77%) |
Oct 02, 2018 | 13.51 | 13.62 | 13.46 | 13.59 | 493,255 | -0.12(-0.88%) |