Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 27.37 | 28.21 | 27.18 | 27.76 | 550,819 | +0.52(+1.91%) |
Sep 27, 2019 | 27.95 | 28.10 | 27.08 | 27.24 | 252,400 | -0.74(-2.64%) |
Sep 26, 2019 | 28.29 | 28.40 | 27.62 | 27.98 | 203,868 | -0.30(-1.06%) |
Sep 25, 2019 | 28.01 | 28.42 | 27.39 | 28.28 | 222,015 | +0.22(+0.78%) |
Sep 24, 2019 | 28.99 | 29.00 | 27.83 | 28.06 | 438,756 | -0.76(-2.64%) |
Sep 23, 2019 | 28.62 | 29.13 | 28.30 | 28.82 | 216,233 | +0.21(+0.73%) |
Sep 20, 2019 | 28.53 | 28.87 | 28.30 | 28.61 | 439,900 | +0.19(+0.67%) |
Sep 19, 2019 | 28.45 | 29.00 | 28.34 | 28.42 | 227,381 | +0.03(+0.11%) |
Sep 18, 2019 | 28.37 | 28.65 | 28.12 | 28.39 | 263,097 | -0.06(-0.21%) |
Sep 17, 2019 | 28.11 | 28.49 | 28.07 | 28.45 | 249,702 | +0.32(+1.14%) |
Sep 16, 2019 | 27.62 | 28.39 | 27.62 | 28.13 | 325,933 | +0.29(+1.04%) |
Sep 13, 2019 | 27.89 | 28.25 | 27.66 | 27.84 | 307,600 | -0.12(-0.43%) |
Sep 12, 2019 | 27.18 | 28.20 | 27.06 | 27.96 | 343,556 | +0.75(+2.76%) |
Sep 11, 2019 | 27.50 | 27.50 | 26.95 | 27.21 | 280,593 | +0.13(+0.48%) |
Sep 10, 2019 | 27.54 | 27.63 | 26.84 | 27.08 | 425,330 | -0.59(-2.13%) |
Sep 09, 2019 | 28.52 | 28.55 | 27.16 | 27.67 | 545,937 | -0.86(-3.01%) |
Sep 06, 2019 | 28.94 | 29.24 | 28.45 | 28.53 | 441,900 | -0.47(-1.62%) |
Sep 05, 2019 | 29.16 | 29.17 | 28.47 | 29.00 | 610,130 | +0.23(+0.80%) |
Sep 04, 2019 | 29.00 | 29.23 | 28.71 | 28.77 | 898,447 | +0.01(+0.03%) |
Sep 03, 2019 | 28.44 | 29.26 | 28.44 | 28.76 | 634,679 | +0.13(+0.45%) |
Aug 30, 2019 | 28.70 | 28.85 | 28.18 | 28.63 | 553,700 | +0.42(+1.49%) |
Aug 29, 2019 | 27.99 | 28.45 | 27.64 | 28.21 | 279,496 | +0.50(+1.80%) |
Aug 28, 2019 | 27.95 | 28.14 | 27.60 | 27.71 | 400,026 | -0.34(-1.21%) |
Aug 27, 2019 | 27.99 | 28.20 | 27.63 | 28.05 | 838,987 | +0.30(+1.08%) |
Aug 26, 2019 | 27.44 | 27.86 | 27.24 | 27.75 | 405,399 | +0.64(+2.36%) |
Aug 23, 2019 | 27.36 | 27.88 | 26.99 | 27.11 | 359,500 | -0.31(-1.13%) |
Aug 22, 2019 | 26.99 | 27.79 | 26.94 | 27.42 | 598,793 | +0.39(+1.44%) |
Aug 21, 2019 | 27.10 | 27.26 | 26.93 | 27.03 | 697,938 | +0.23(+0.86%) |
Aug 20, 2019 | 27.10 | 27.24 | 26.75 | 26.80 | 503,101 | -0.29(-1.07%) |
Aug 19, 2019 | 26.33 | 27.47 | 26.33 | 27.09 | 676,531 | +0.93(+3.56%) |
Aug 16, 2019 | 25.86 | 26.32 | 25.62 | 26.16 | 586,600 | +0.54(+2.11%) |
Aug 15, 2019 | 25.60 | 26.11 | 25.57 | 25.62 | 403,246 | +0.18(+0.71%) |
Aug 14, 2019 | 26.02 | 26.26 | 25.41 | 25.44 | 581,638 | -0.56(-2.15%) |
Aug 13, 2019 | 25.97 | 26.29 | 25.90 | 26.00 | 669,146 | +0.03(+0.12%) |
Aug 12, 2019 | 26.21 | 26.45 | 25.93 | 25.97 | 440,909 | -0.40(-1.52%) |
Aug 09, 2019 | 26.43 | 26.84 | 26.35 | 26.37 | 522,600 | -0.15(-0.57%) |
Aug 08, 2019 | 25.30 | 26.55 | 25.16 | 26.52 | 766,518 | +1.52(+6.08%) |
Aug 07, 2019 | 23.75 | 25.45 | 23.21 | 25.00 | 1,284,345 | +3.20(+14.68%) |
Aug 06, 2019 | 21.75 | 21.96 | 21.56 | 21.80 | 176,239 | +0.09(+0.41%) |
Aug 05, 2019 | 22.03 | 22.07 | 21.37 | 21.71 | 207,552 | -0.32(-1.45%) |
Aug 02, 2019 | 21.90 | 22.19 | 21.77 | 22.03 | 188,700 | +0.04(+0.18%) |
Aug 01, 2019 | 21.99 | 22.32 | 21.92 | 21.99 | 381,391 | +0.13(+0.59%) |
Jul 31, 2019 | 21.99 | 22.40 | 21.70 | 21.86 | 225,573 | -0.15(-0.68%) |
Jul 30, 2019 | 21.73 | 22.09 | 21.69 | 22.01 | 844,961 | +0.13(+0.59%) |
Jul 29, 2019 | 21.84 | 21.95 | 21.47 | 21.88 | 297,141 | +0.04(+0.18%) |
Jul 26, 2019 | 21.38 | 21.93 | 21.35 | 21.84 | 256,100 | +0.56(+2.63%) |
Jul 25, 2019 | 20.94 | 21.35 | 20.90 | 21.28 | 258,061 | +0.30(+1.43%) |
Jul 24, 2019 | 20.46 | 21.00 | 20.44 | 20.98 | 147,886 | +0.45(+2.19%) |
Jul 23, 2019 | 20.52 | 20.77 | 20.21 | 20.53 | 114,927 | +0.01(+0.05%) |
Jul 22, 2019 | 20.05 | 20.75 | 20.05 | 20.52 | 540,106 | +0.49(+2.45%) |
Jul 19, 2019 | 20.50 | 20.54 | 20.02 | 20.03 | 66,000 | -0.46(-2.24%) |
Jul 18, 2019 | 20.50 | 20.59 | 20.40 | 20.49 | 96,172 | -0.01(-0.05%) |
Jul 17, 2019 | 20.15 | 20.60 | 20.15 | 20.50 | 138,105 | +0.42(+2.09%) |
Jul 16, 2019 | 20.36 | 20.38 | 19.90 | 20.08 | 183,917 | -0.26(-1.28%) |
Jul 15, 2019 | 20.45 | 20.69 | 20.30 | 20.34 | 184,230 | -0.08(-0.39%) |
Jul 12, 2019 | 20.49 | 20.49 | 20.22 | 20.42 | 136,100 | -0.03(-0.15%) |
Jul 11, 2019 | 20.66 | 20.74 | 20.35 | 20.45 | 122,526 | -0.21(-1.02%) |
Jul 10, 2019 | 20.50 | 20.72 | 20.39 | 20.66 | 151,059 | +0.19(+0.93%) |
Jul 09, 2019 | 20.29 | 20.49 | 20.18 | 20.47 | 89,405 | +0.13(+0.64%) |
Jul 08, 2019 | 20.42 | 20.53 | 20.27 | 20.34 | 69,834 | -0.13(-0.64%) |
Jul 05, 2019 | 20.52 | 20.53 | 20.21 | 20.47 | 71,100 | -0.14(-0.68%) |
Jul 03, 2019 | 20.30 | 20.65 | 20.30 | 20.61 | 99,800 | +0.36(+1.78%) |
Jul 02, 2019 | 20.09 | 20.26 | 19.99 | 20.25 | 157,550 | +0.21(+1.05%) |
Jul 01, 2019 | 19.72 | 20.10 | 19.72 | 20.04 | 300,056 | +0.54(+2.77%) |
Jun 28, 2019 | 19.56 | 19.84 | 19.50 | 19.50 | 1,362,100 | +0.03(+0.15%) |
Jun 27, 2019 | 19.55 | 19.67 | 19.36 | 19.47 | 286,000 | -0.04(-0.21%) |
Jun 26, 2019 | 19.52 | 19.72 | 19.31 | 19.51 | 249,142 | +0.10(+0.52%) |
Jun 25, 2019 | 19.66 | 19.71 | 19.26 | 19.41 | 221,088 | -0.26(-1.32%) |
Jun 24, 2019 | 19.77 | 19.97 | 19.37 | 19.67 | 161,505 | -0.11(-0.56%) |
Jun 21, 2019 | 19.96 | 20.04 | 19.64 | 19.78 | 177,300 | -0.32(-1.59%) |
Jun 20, 2019 | 19.60 | 20.17 | 19.60 | 20.10 | 386,347 | +0.55(+2.81%) |
Jun 19, 2019 | 19.22 | 19.55 | 19.11 | 19.55 | 220,986 | +0.36(+1.88%) |
Jun 18, 2019 | 19.12 | 19.44 | 19.11 | 19.19 | 129,845 | +0.22(+1.16%) |
Jun 17, 2019 | 19.05 | 19.66 | 18.93 | 18.97 | 282,483 | -0.09(-0.47%) |
Jun 14, 2019 | 18.90 | 19.18 | 18.90 | 19.06 | 138,100 | +0.08(+0.42%) |
Jun 13, 2019 | 18.79 | 19.00 | 18.73 | 18.98 | 116,706 | +0.27(+1.44%) |
Jun 12, 2019 | 18.75 | 18.98 | 18.65 | 18.71 | 143,859 | -0.10(-0.53%) |
Jun 11, 2019 | 19.00 | 19.30 | 18.68 | 18.81 | 289,864 | -0.31(-1.62%) |
Jun 10, 2019 | 18.26 | 19.13 | 18.26 | 19.12 | 299,737 | +0.85(+4.65%) |
Jun 07, 2019 | 18.34 | 18.40 | 18.21 | 18.27 | 116,700 | +0.01(+0.05%) |
Jun 06, 2019 | 17.95 | 18.28 | 17.89 | 18.26 | 102,227 | +0.27(+1.50%) |
Jun 05, 2019 | 18.01 | 18.12 | 17.93 | 17.99 | 103,628 | +0.01(+0.06%) |
Jun 04, 2019 | 17.80 | 17.98 | 17.59 | 17.98 | 173,665 | +0.32(+1.81%) |
Jun 03, 2019 | 18.01 | 18.14 | 17.55 | 17.66 | 167,199 | -0.36(-2.00%) |
May 31, 2019 | 18.01 | 18.07 | 17.81 | 18.02 | 108,800 | -0.16(-0.88%) |
May 30, 2019 | 18.17 | 18.29 | 17.99 | 18.18 | 110,030 | +0.00(+0.00%) |
May 29, 2019 | 18.34 | 18.39 | 18.15 | 18.18 | 97,997 | -0.28(-1.52%) |
May 28, 2019 | 18.12 | 18.50 | 18.12 | 18.46 | 219,234 | +0.36(+1.99%) |
May 24, 2019 | 18.22 | 18.27 | 17.99 | 18.10 | 67,800 | -0.09(-0.49%) |
May 23, 2019 | 18.70 | 18.70 | 18.10 | 18.19 | 79,451 | -0.58(-3.09%) |
May 22, 2019 | 18.43 | 18.88 | 18.43 | 18.77 | 360,282 | +0.25(+1.35%) |
May 21, 2019 | 18.44 | 18.62 | 18.29 | 18.52 | 312,458 | +0.19(+1.04%) |
May 20, 2019 | 18.57 | 18.57 | 18.21 | 18.33 | 82,303 | -0.36(-1.93%) |
May 17, 2019 | 18.82 | 18.99 | 18.68 | 18.69 | 94,100 | -0.30(-1.58%) |
May 16, 2019 | 18.99 | 19.11 | 18.71 | 18.99 | 258,432 | -0.05(-0.26%) |
May 15, 2019 | 18.84 | 19.21 | 18.80 | 19.04 | 104,115 | +0.01(+0.05%) |
May 14, 2019 | 18.77 | 19.13 | 18.73 | 19.03 | 230,205 | +0.21(+1.12%) |
May 13, 2019 | 18.80 | 18.87 | 18.59 | 18.82 | 123,568 | -0.22(-1.16%) |
May 10, 2019 | 19.00 | 19.08 | 18.63 | 19.04 | 149,100 | +0.01(+0.05%) |
May 09, 2019 | 19.00 | 19.29 | 18.79 | 19.03 | 100,781 | -0.21(-1.09%) |
May 08, 2019 | 19.25 | 19.48 | 18.99 | 19.24 | 505,303 | +1.17(+6.47%) |
May 07, 2019 | 18.32 | 18.43 | 17.96 | 18.07 | 118,336 | -0.35(-1.90%) |
May 06, 2019 | 18.17 | 18.48 | 18.00 | 18.42 | 76,301 | +0.01(+0.05%) |
May 03, 2019 | 18.18 | 18.42 | 18.13 | 18.41 | 150,800 | +0.32(+1.77%) |
May 02, 2019 | 18.32 | 18.36 | 18.01 | 18.09 | 70,918 | -0.26(-1.42%) |
May 01, 2019 | 18.62 | 18.62 | 18.27 | 18.35 | 124,214 | -0.19(-1.02%) |
Apr 30, 2019 | 18.70 | 18.85 | 18.46 | 18.54 | 180,937 | -0.16(-0.86%) |
Apr 29, 2019 | 18.62 | 18.71 | 18.52 | 18.70 | 145,545 | +0.13(+0.70%) |
Apr 26, 2019 | 18.26 | 18.69 | 18.21 | 18.57 | 136,500 | +0.29(+1.59%) |
Apr 25, 2019 | 18.22 | 18.39 | 18.06 | 18.28 | 107,700 | +0.19(+1.05%) |
Apr 24, 2019 | 18.33 | 18.35 | 18.04 | 18.09 | 260,346 | -0.19(-1.04%) |
Apr 23, 2019 | 17.99 | 18.35 | 17.99 | 18.28 | 236,122 | +0.39(+2.18%) |
Apr 22, 2019 | 17.80 | 17.92 | 17.73 | 17.89 | 93,930 | +0.08(+0.45%) |
Apr 18, 2019 | 17.80 | 17.93 | 17.73 | 17.81 | 107,000 | -0.02(-0.11%) |
Apr 17, 2019 | 17.85 | 17.98 | 17.77 | 17.83 | 100,793 | -0.02(-0.11%) |
Apr 16, 2019 | 17.92 | 18.00 | 17.72 | 17.85 | 190,652 | +0.03(+0.17%) |
Apr 15, 2019 | 17.71 | 17.91 | 17.70 | 17.82 | 163,228 | +0.13(+0.73%) |
Apr 12, 2019 | 17.39 | 17.80 | 17.39 | 17.69 | 203,000 | +0.35(+2.02%) |
Apr 11, 2019 | 17.14 | 17.39 | 17.02 | 17.34 | 100,915 | +0.21(+1.23%) |
Apr 10, 2019 | 17.02 | 17.30 | 17.02 | 17.13 | 71,024 | +0.10(+0.59%) |
Apr 09, 2019 | 16.93 | 17.19 | 16.93 | 17.03 | 139,686 | +0.09(+0.53%) |
Apr 08, 2019 | 16.93 | 16.98 | 16.76 | 16.94 | 75,997 | -0.06(-0.35%) |
Apr 05, 2019 | 16.93 | 17.09 | 16.87 | 17.00 | 197,800 | +0.09(+0.53%) |
Apr 04, 2019 | 17.13 | 17.13 | 16.74 | 16.91 | 85,740 | -0.22(-1.28%) |
Apr 03, 2019 | 17.34 | 17.35 | 17.08 | 17.13 | 152,769 | -0.14(-0.81%) |
Apr 02, 2019 | 17.45 | 17.45 | 17.05 | 17.27 | 122,875 | -0.14(-0.80%) |
Apr 01, 2019 | 17.66 | 17.66 | 17.34 | 17.41 | 84,612 | -0.13(-0.74%) |
Mar 29, 2019 | 17.65 | 17.65 | 17.35 | 17.54 | 126,400 | +0.01(+0.06%) |
Mar 28, 2019 | 17.63 | 17.75 | 17.51 | 17.53 | 88,529 | -0.07(-0.40%) |
Mar 27, 2019 | 17.57 | 17.62 | 17.38 | 17.60 | 206,164 | +0.00(+0.00%) |
Mar 26, 2019 | 17.53 | 17.63 | 17.40 | 17.60 | 262,180 | +0.18(+1.03%) |
Mar 25, 2019 | 17.14 | 17.60 | 16.96 | 17.42 | 264,980 | +0.39(+2.29%) |
Mar 22, 2019 | 17.54 | 17.62 | 16.97 | 17.03 | 205,700 | -0.56(-3.18%) |
Mar 21, 2019 | 17.33 | 17.69 | 17.33 | 17.59 | 808,672 | +0.25(+1.44%) |
Mar 20, 2019 | 17.46 | 17.48 | 17.25 | 17.34 | 107,634 | -0.09(-0.52%) |
Mar 19, 2019 | 16.98 | 17.50 | 16.96 | 17.43 | 203,517 | +0.54(+3.20%) |
Mar 18, 2019 | 16.92 | 16.92 | 16.73 | 16.89 | 72,492 | -0.01(-0.06%) |
Mar 15, 2019 | 16.77 | 16.92 | 16.68 | 16.90 | 266,400 | +0.14(+0.84%) |
Mar 14, 2019 | 16.87 | 16.91 | 16.71 | 16.76 | 114,546 | -0.08(-0.48%) |
Mar 13, 2019 | 16.83 | 17.02 | 16.82 | 16.84 | 114,169 | +0.02(+0.12%) |
Mar 12, 2019 | 16.97 | 17.00 | 16.73 | 16.82 | 109,258 | -0.12(-0.71%) |
Mar 11, 2019 | 16.91 | 17.04 | 16.47 | 16.94 | 111,261 | +0.10(+0.59%) |
Mar 08, 2019 | 17.01 | 17.08 | 16.78 | 16.84 | 84,600 | -0.21(-1.23%) |
Mar 07, 2019 | 17.17 | 17.30 | 17.04 | 17.05 | 127,050 | -0.15(-0.87%) |
Mar 06, 2019 | 17.25 | 17.44 | 17.15 | 17.20 | 244,545 | -0.06(-0.35%) |
Mar 05, 2019 | 17.20 | 17.31 | 17.09 | 17.26 | 258,644 | +0.04(+0.23%) |
Mar 04, 2019 | 17.39 | 17.39 | 17.05 | 17.22 | 108,145 | -0.17(-0.98%) |
Mar 01, 2019 | 17.30 | 17.40 | 17.20 | 17.39 | 182,200 | +0.09(+0.52%) |
Feb 28, 2019 | 17.20 | 17.34 | 17.16 | 17.30 | 137,739 | +0.07(+0.41%) |
Feb 27, 2019 | 17.18 | 17.25 | 17.08 | 17.23 | 258,476 | +0.06(+0.35%) |
Feb 26, 2019 | 17.25 | 17.29 | 17.13 | 17.17 | 116,563 | -0.08(-0.46%) |
Feb 25, 2019 | 17.16 | 17.38 | 17.12 | 17.25 | 131,577 | +0.12(+0.70%) |
Feb 22, 2019 | 17.02 | 17.28 | 16.74 | 17.13 | 297,100 | +0.03(+0.18%) |
Feb 21, 2019 | 16.72 | 17.22 | 16.72 | 17.10 | 300,608 | +0.22(+1.30%) |
Feb 20, 2019 | 16.68 | 16.94 | 16.63 | 16.88 | 252,378 | +0.14(+0.84%) |
Feb 19, 2019 | 16.97 | 17.11 | 16.13 | 16.74 | 373,731 | -0.41(-2.39%) |
Feb 15, 2019 | 17.00 | 17.15 | 16.90 | 17.15 | 134,900 | +0.24(+1.42%) |
Feb 14, 2019 | 16.95 | 17.00 | 16.80 | 16.91 | 100,822 | -0.02(-0.12%) |
Feb 13, 2019 | 17.00 | 17.00 | 16.67 | 16.93 | 215,787 | -0.06(-0.35%) |
Feb 12, 2019 | 16.55 | 17.10 | 16.55 | 16.99 | 244,518 | +0.45(+2.72%) |
Feb 11, 2019 | 16.60 | 16.86 | 16.25 | 16.54 | 141,871 | -0.24(-1.43%) |
Feb 08, 2019 | 16.60 | 16.98 | 16.60 | 16.78 | 168,300 | -0.02(-0.12%) |
Feb 07, 2019 | 16.15 | 16.93 | 15.95 | 16.80 | 183,476 | +0.35(+2.13%) |
Feb 06, 2019 | 16.00 | 16.68 | 15.56 | 16.45 | 329,724 | +0.90(+5.79%) |
Feb 05, 2019 | 14.94 | 15.71 | 14.92 | 15.55 | 249,930 | +0.68(+4.57%) |
Feb 04, 2019 | 14.51 | 14.91 | 14.44 | 14.87 | 124,970 | +0.46(+3.19%) |
Feb 01, 2019 | 14.46 | 14.57 | 14.31 | 14.41 | 228,900 | -0.10(-0.69%) |
Jan 31, 2019 | 14.34 | 14.65 | 14.34 | 14.51 | 65,430 | +0.14(+0.97%) |
Jan 30, 2019 | 14.22 | 14.38 | 14.13 | 14.37 | 85,083 | +0.16(+1.13%) |
Jan 29, 2019 | 14.31 | 14.43 | 14.19 | 14.21 | 57,412 | -0.10(-0.70%) |
Jan 28, 2019 | 14.48 | 14.55 | 14.29 | 14.31 | 102,640 | -0.24(-1.65%) |
Jan 25, 2019 | 14.72 | 14.80 | 14.54 | 14.55 | 90,300 | -0.11(-0.75%) |
Jan 24, 2019 | 14.59 | 14.92 | 14.57 | 14.66 | 121,742 | +0.05(+0.34%) |
Jan 23, 2019 | 14.68 | 14.83 | 14.56 | 14.61 | 93,133 | -0.02(-0.14%) |
Jan 22, 2019 | 14.64 | 14.83 | 14.44 | 14.63 | 144,106 | -0.09(-0.61%) |
Jan 18, 2019 | 14.77 | 14.99 | 14.62 | 14.72 | 142,600 | -0.02(-0.14%) |
Jan 17, 2019 | 14.19 | 14.79 | 14.19 | 14.74 | 184,834 | +0.50(+3.51%) |
Jan 16, 2019 | 14.63 | 14.67 | 14.11 | 14.24 | 133,528 | -0.35(-2.40%) |
Jan 15, 2019 | 14.34 | 14.73 | 14.24 | 14.59 | 132,222 | +0.21(+1.46%) |
Jan 14, 2019 | 13.76 | 14.46 | 13.65 | 14.38 | 317,184 | +0.58(+4.20%) |
Jan 11, 2019 | 13.68 | 13.86 | 13.59 | 13.80 | 88,100 | +0.04(+0.29%) |
Jan 10, 2019 | 13.97 | 14.05 | 13.64 | 13.76 | 78,863 | -0.31(-2.20%) |
Jan 09, 2019 | 13.78 | 14.17 | 13.64 | 14.07 | 188,055 | +0.29(+2.10%) |
Jan 08, 2019 | 13.69 | 13.94 | 13.43 | 13.78 | 353,071 | +0.21(+1.55%) |
Jan 07, 2019 | 13.25 | 13.85 | 13.14 | 13.57 | 448,047 | +0.34(+2.57%) |
Jan 04, 2019 | 13.75 | 13.84 | 13.23 | 13.23 | 428,800 | -0.40(-2.93%) |
Jan 03, 2019 | 13.45 | 13.68 | 13.34 | 13.63 | 196,523 | +0.09(+0.66%) |
Jan 02, 2019 | 13.05 | 13.56 | 13.04 | 13.54 | 171,117 | +0.31(+2.34%) |
Dec 31, 2018 | 13.46 | 13.58 | 13.16 | 13.23 | 207,700 | -0.16(-1.19%) |
Dec 28, 2018 | 13.49 | 13.70 | 13.25 | 13.39 | 176,100 | -0.11(-0.81%) |
Dec 27, 2018 | 13.40 | 13.50 | 12.98 | 13.50 | 182,448 | -0.05(-0.37%) |
Dec 26, 2018 | 13.19 | 13.57 | 13.01 | 13.55 | 187,932 | +0.45(+3.44%) |
Dec 24, 2018 | 13.02 | 13.35 | 12.98 | 13.10 | 190,800 | +0.00(+0.00%) |
Dec 21, 2018 | 13.80 | 13.84 | 13.10 | 13.10 | 497,300 | -0.71(-5.14%) |
Dec 20, 2018 | 14.03 | 14.13 | 13.65 | 13.81 | 393,937 | -0.14(-1.00%) |
Dec 19, 2018 | 14.04 | 14.19 | 13.84 | 13.95 | 207,014 | -0.04(-0.29%) |
Dec 18, 2018 | 14.28 | 14.33 | 13.90 | 13.99 | 314,730 | -0.20(-1.41%) |
Dec 17, 2018 | 14.06 | 14.67 | 13.96 | 14.19 | 372,203 | +0.12(+0.85%) |
Dec 14, 2018 | 13.95 | 14.42 | 13.95 | 14.07 | 318,500 | +0.07(+0.50%) |
Dec 13, 2018 | 14.00 | 14.26 | 13.98 | 14.00 | 447,974 | +0.10(+0.72%) |
Dec 12, 2018 | 14.69 | 14.73 | 13.88 | 13.90 | 251,965 | -0.68(-4.66%) |
Dec 11, 2018 | 14.81 | 14.86 | 14.46 | 14.58 | 197,200 | -0.08(-0.55%) |
Dec 10, 2018 | 14.21 | 14.72 | 14.21 | 14.66 | 259,652 | +0.49(+3.46%) |
Dec 07, 2018 | 14.58 | 14.62 | 14.01 | 14.17 | 174,000 | -0.44(-3.01%) |
Dec 06, 2018 | 13.60 | 14.64 | 13.57 | 14.61 | 522,342 | +0.87(+6.33%) |
Dec 04, 2018 | 13.71 | 14.13 | 13.65 | 13.74 | 418,100 | -0.02(-0.15%) |
Dec 03, 2018 | 13.76 | 13.91 | 13.57 | 13.76 | 370,308 | +0.03(+0.22%) |
Nov 30, 2018 | 13.73 | 13.95 | 13.66 | 13.73 | 246,600 | +0.04(+0.29%) |
Nov 29, 2018 | 13.74 | 13.86 | 13.66 | 13.69 | 242,597 | -0.06(-0.44%) |
Nov 28, 2018 | 13.56 | 13.80 | 13.52 | 13.75 | 247,878 | +0.27(+2.00%) |
Nov 27, 2018 | 13.66 | 13.67 | 13.48 | 13.48 | 180,121 | -0.20(-1.46%) |
Nov 26, 2018 | 13.81 | 13.94 | 13.58 | 13.68 | 362,798 | -0.04(-0.29%) |
Nov 23, 2018 | 13.64 | 14.01 | 13.56 | 13.72 | 61,400 | -0.05(-0.36%) |
Nov 21, 2018 | 13.77 | 13.77 | 13.77 | 0 | +0.21(+1.55%) | |
Nov 20, 2018 | 13.46 | 13.77 | 13.39 | 13.56 | 233,803 | -0.06(-0.44%) |
Nov 19, 2018 | 14.00 | 14.00 | 13.57 | 13.62 | 290,243 | -0.34(-2.44%) |
Nov 16, 2018 | 13.88 | 14.00 | 13.75 | 13.96 | 185,300 | -0.02(-0.14%) |
Nov 15, 2018 | 13.74 | 14.03 | 13.65 | 13.98 | 185,100 | +0.18(+1.30%) |
Nov 14, 2018 | 13.90 | 14.18 | 13.69 | 13.80 | 245,948 | -0.05(-0.36%) |
Nov 13, 2018 | 13.92 | 14.12 | 13.75 | 13.85 | 325,061 | -0.08(-0.57%) |
Nov 12, 2018 | 14.21 | 14.21 | 13.64 | 13.93 | 382,714 | -0.36(-2.52%) |
Nov 09, 2018 | 13.92 | 14.35 | 13.83 | 14.29 | 256,100 | +0.34(+2.44%) |
Nov 08, 2018 | 13.45 | 14.15 | 13.36 | 13.95 | 437,854 | +0.53(+3.95%) |
Nov 07, 2018 | 13.50 | 13.62 | 12.60 | 13.42 | 939,676 | -1.53(-10.23%) |
Nov 06, 2018 | 15.07 | 15.28 | 14.94 | 14.95 | 231,846 | -0.19(-1.25%) |
Nov 05, 2018 | 15.10 | 15.20 | 14.87 | 15.14 | 130,172 | +0.02(+0.13%) |
Nov 02, 2018 | 15.41 | 15.54 | 15.10 | 15.12 | 140,500 | -0.25(-1.63%) |
Nov 01, 2018 | 15.38 | 15.52 | 15.26 | 15.37 | 93,795 | +0.01(+0.07%) |
Oct 31, 2018 | 15.52 | 15.60 | 15.29 | 15.36 | 156,491 | -0.02(-0.13%) |
Oct 30, 2018 | 15.08 | 15.50 | 15.07 | 15.38 | 105,700 | +0.27(+1.79%) |
Oct 29, 2018 | 15.27 | 15.49 | 14.99 | 15.11 | 135,043 | +0.01(+0.07%) |
Oct 26, 2018 | 15.08 | 15.43 | 15.00 | 15.10 | 153,600 | -0.23(-1.50%) |
Oct 25, 2018 | 15.05 | 15.39 | 15.00 | 15.33 | 128,589 | +0.46(+3.09%) |
Oct 24, 2018 | 15.10 | 15.23 | 14.87 | 14.87 | 179,767 | -0.25(-1.65%) |
Oct 23, 2018 | 15.38 | 15.49 | 15.06 | 15.12 | 132,148 | -0.42(-2.70%) |
Oct 22, 2018 | 15.21 | 15.57 | 15.09 | 15.54 | 124,458 | +0.40(+2.64%) |
Oct 19, 2018 | 15.24 | 15.43 | 15.10 | 15.14 | 148,700 | +0.15(+1.00%) |
Oct 18, 2018 | 15.15 | 15.15 | 14.90 | 14.99 | 104,999 | -0.20(-1.32%) |
Oct 17, 2018 | 15.27 | 15.28 | 15.01 | 15.19 | 118,762 | -0.14(-0.91%) |
Oct 16, 2018 | 15.07 | 15.34 | 14.96 | 15.33 | 135,758 | +0.34(+2.27%) |
Oct 15, 2018 | 15.06 | 15.15 | 14.95 | 14.99 | 126,091 | -0.14(-0.93%) |
Oct 12, 2018 | 15.21 | 15.29 | 14.95 | 15.13 | 161,800 | +0.13(+0.87%) |
Oct 11, 2018 | 15.09 | 15.51 | 15.00 | 15.00 | 352,260 | -0.20(-1.32%) |
Oct 10, 2018 | 15.28 | 15.32 | 15.06 | 15.20 | 521,820 | -0.14(-0.91%) |
Oct 09, 2018 | 14.93 | 15.37 | 14.93 | 15.34 | 261,437 | +0.34(+2.27%) |
Oct 08, 2018 | 15.20 | 15.49 | 14.83 | 15.00 | 280,114 | -0.25(-1.64%) |
Oct 05, 2018 | 15.14 | 15.36 | 14.57 | 15.25 | 1,151,100 | +0.11(+0.73%) |
Oct 04, 2018 | 15.71 | 15.89 | 15.14 | 15.14 | 130,074 | -0.66(-4.18%) |
Oct 03, 2018 | 15.68 | 15.86 | 15.54 | 15.80 | 127,791 | +0.11(+0.70%) |
Oct 02, 2018 | 16.06 | 16.13 | 15.64 | 15.69 | 224,544 | -0.42(-2.61%) |