Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 12.96 | 13.40 | 12.93 | 13.16 | 126,898 | +0.19(+1.49%) |
Jun 27, 2019 | 12.84 | 13.00 | 12.48 | 12.96 | 70,864 | +0.18(+1.43%) |
Jun 26, 2019 | 12.30 | 12.91 | 12.30 | 12.78 | 62,121 | +0.54(+4.41%) |
Jun 25, 2019 | 12.38 | 12.56 | 12.17 | 12.24 | 150,631 | -0.15(-1.24%) |
Jun 24, 2019 | 12.95 | 12.95 | 12.22 | 12.39 | 85,427 | -0.57(-4.39%) |
Jun 21, 2019 | 12.10 | 13.18 | 12.01 | 12.96 | 151,904 | +0.75(+6.16%) |
Jun 20, 2019 | 12.78 | 12.78 | 12.16 | 12.21 | 43,464 | -0.22(-1.78%) |
Jun 19, 2019 | 12.23 | 12.64 | 12.23 | 12.43 | 57,859 | +0.33(+2.71%) |
Jun 18, 2019 | 12.07 | 12.28 | 11.90 | 12.10 | 53,405 | +0.24(+2.03%) |
Jun 17, 2019 | 11.87 | 12.16 | 11.77 | 11.86 | 63,054 | -0.06(-0.48%) |
Jun 14, 2019 | 12.61 | 12.61 | 11.90 | 11.92 | 67,132 | -0.74(-5.86%) |
Jun 13, 2019 | 12.52 | 12.90 | 12.30 | 12.66 | 54,123 | +0.25(+2.02%) |
Jun 12, 2019 | 12.71 | 12.72 | 12.37 | 12.41 | 53,042 | -0.32(-2.50%) |
Jun 11, 2019 | 12.96 | 13.19 | 12.66 | 12.73 | 165,448 | +0.02(+0.15%) |
Jun 10, 2019 | 12.71 | 13.31 | 12.58 | 12.71 | 64,064 | +0.20(+1.62%) |
Jun 07, 2019 | 12.54 | 12.69 | 12.39 | 12.51 | 80,621 | -0.03(-0.23%) |
Jun 06, 2019 | 12.39 | 12.64 | 12.29 | 12.54 | 34,853 | +0.14(+1.17%) |
Jun 05, 2019 | 12.64 | 12.90 | 12.18 | 12.39 | 85,702 | -0.29(-2.28%) |
Jun 04, 2019 | 12.27 | 12.69 | 12.11 | 12.68 | 82,159 | +0.57(+4.69%) |
Jun 03, 2019 | 11.90 | 12.32 | 11.76 | 12.11 | 100,228 | +0.18(+1.53%) |
May 31, 2019 | 12.09 | 12.36 | 11.65 | 11.93 | 76,990 | -0.38(-3.05%) |
May 30, 2019 | 12.53 | 12.61 | 12.22 | 12.31 | 52,787 | -0.25(-1.99%) |
May 29, 2019 | 12.69 | 12.89 | 12.31 | 12.56 | 73,577 | -0.32(-2.47%) |
May 28, 2019 | 12.71 | 12.93 | 12.34 | 12.88 | 124,412 | +0.25(+1.98%) |
May 24, 2019 | 12.98 | 13.10 | 12.59 | 12.62 | 55,494 | -0.22(-1.72%) |
May 23, 2019 | 13.24 | 13.31 | 12.61 | 12.85 | 77,196 | -0.67(-4.98%) |
May 22, 2019 | 13.97 | 13.97 | 13.26 | 13.52 | 57,953 | -0.48(-3.44%) |
May 21, 2019 | 13.53 | 14.13 | 13.53 | 14.00 | 79,372 | +0.56(+4.15%) |
May 20, 2019 | 13.46 | 13.69 | 13.38 | 13.44 | 205,805 | -0.24(-1.76%) |
May 17, 2019 | 13.50 | 13.79 | 13.38 | 13.68 | 93,738 | +0.01(+0.07%) |
May 16, 2019 | 14.55 | 14.55 | 13.64 | 13.67 | 95,706 | -0.79(-5.46%) |
May 15, 2019 | 14.41 | 14.55 | 14.20 | 14.46 | 80,547 | -0.02(-0.13%) |
May 14, 2019 | 14.43 | 14.60 | 14.19 | 14.48 | 62,330 | +0.13(+0.94%) |
May 13, 2019 | 14.81 | 14.81 | 14.03 | 14.35 | 95,832 | -0.79(-5.21%) |
May 10, 2019 | 15.33 | 15.55 | 14.95 | 15.14 | 79,189 | -0.38(-2.48%) |
May 09, 2019 | 15.46 | 15.66 | 15.30 | 15.52 | 62,567 | -0.17(-1.10%) |
May 08, 2019 | 15.64 | 15.99 | 15.56 | 15.69 | 65,019 | -0.13(-0.85%) |
May 07, 2019 | 16.04 | 16.10 | 15.42 | 15.83 | 102,504 | -0.55(-3.35%) |
May 06, 2019 | 16.43 | 16.63 | 16.18 | 16.38 | 89,225 | -0.57(-3.35%) |
May 03, 2019 | 15.67 | 17.18 | 15.67 | 16.95 | 114,315 | +1.41(+9.11%) |
May 02, 2019 | 15.09 | 15.58 | 15.06 | 15.53 | 89,251 | +0.13(+0.81%) |
May 01, 2019 | 15.62 | 15.68 | 15.24 | 15.41 | 112,886 | -0.20(-1.29%) |
Apr 30, 2019 | 15.68 | 15.68 | 15.41 | 15.61 | 92,441 | -0.05(-0.31%) |
Apr 29, 2019 | 15.20 | 15.77 | 15.15 | 15.66 | 85,680 | +0.37(+2.39%) |
Apr 26, 2019 | 15.49 | 15.64 | 15.25 | 15.29 | 51,545 | -0.18(-1.18%) |
Apr 25, 2019 | 15.66 | 15.66 | 15.24 | 15.47 | 38,376 | -0.17(-1.11%) |
Apr 24, 2019 | 15.50 | 15.78 | 15.16 | 15.65 | 125,737 | +0.17(+1.12%) |
Apr 23, 2019 | 15.02 | 15.60 | 15.02 | 15.47 | 53,917 | +0.47(+3.14%) |
Apr 22, 2019 | 15.20 | 15.26 | 14.70 | 15.00 | 87,182 | -0.23(-1.52%) |
Apr 18, 2019 | 15.42 | 15.53 | 15.11 | 15.23 | 63,808 | -0.28(-1.80%) |
Apr 17, 2019 | 16.30 | 16.33 | 15.37 | 15.51 | 61,637 | -0.75(-4.62%) |
Apr 16, 2019 | 16.26 | 16.45 | 16.17 | 16.26 | 33,764 | +0.01(+0.06%) |
Apr 15, 2019 | 16.26 | 16.36 | 16.01 | 16.25 | 47,241 | -0.02(-0.12%) |
Apr 12, 2019 | 16.36 | 16.47 | 16.12 | 16.27 | 41,361 | +0.14(+0.89%) |
Apr 11, 2019 | 16.68 | 16.71 | 15.87 | 16.13 | 71,408 | -0.61(-3.62%) |
Apr 10, 2019 | 16.75 | 16.80 | 16.54 | 16.73 | 72,750 | +0.05(+0.29%) |
Apr 09, 2019 | 16.70 | 16.88 | 16.35 | 16.69 | 137,541 | -0.23(-1.36%) |
Apr 08, 2019 | 17.32 | 17.35 | 16.78 | 16.92 | 106,582 | -0.41(-2.39%) |
Apr 05, 2019 | 17.28 | 17.55 | 17.04 | 17.33 | 213,665 | +0.07(+0.39%) |
Apr 04, 2019 | 17.13 | 17.44 | 16.70 | 17.26 | 95,745 | +0.16(+0.96%) |
Apr 03, 2019 | 16.90 | 17.21 | 16.72 | 17.10 | 137,301 | +0.40(+2.42%) |
Apr 02, 2019 | 16.22 | 16.81 | 16.15 | 16.70 | 106,224 | +0.48(+2.97%) |
Apr 01, 2019 | 15.53 | 16.40 | 15.53 | 16.21 | 146,183 | +0.94(+6.18%) |
Mar 29, 2019 | 15.80 | 15.97 | 15.25 | 15.27 | 152,558 | -0.28(-1.79%) |
Mar 28, 2019 | 15.57 | 15.67 | 15.32 | 15.55 | 45,524 | +0.00(+0.00%) |
Mar 27, 2019 | 15.55 | 15.74 | 15.47 | 15.55 | 36,492 | -0.05(-0.31%) |
Mar 26, 2019 | 15.28 | 15.69 | 15.28 | 15.60 | 55,113 | +0.40(+2.66%) |
Mar 25, 2019 | 15.00 | 15.42 | 14.74 | 15.19 | 75,043 | +0.23(+1.54%) |
Mar 22, 2019 | 16.04 | 16.18 | 14.92 | 14.96 | 151,623 | -1.20(-7.44%) |
Mar 21, 2019 | 15.93 | 16.50 | 15.93 | 16.17 | 77,292 | +0.14(+0.90%) |
Mar 20, 2019 | 16.12 | 16.39 | 15.54 | 16.02 | 71,146 | -0.13(-0.83%) |
Mar 19, 2019 | 16.31 | 16.45 | 16.12 | 16.16 | 81,247 | -0.04(-0.24%) |
Mar 18, 2019 | 16.20 | 16.40 | 16.07 | 16.19 | 106,059 | +0.13(+0.84%) |
Mar 15, 2019 | 16.37 | 16.67 | 16.02 | 16.06 | 388,047 | -0.30(-1.82%) |
Mar 14, 2019 | 16.44 | 16.64 | 16.28 | 16.36 | 83,896 | -0.12(-0.70%) |
Mar 13, 2019 | 16.84 | 16.84 | 16.43 | 16.47 | 36,752 | -0.27(-1.61%) |
Mar 12, 2019 | 16.72 | 16.85 | 16.41 | 16.74 | 59,143 | +0.10(+0.58%) |
Mar 11, 2019 | 15.88 | 17.01 | 15.83 | 16.65 | 212,483 | +0.81(+5.10%) |
Mar 08, 2019 | 16.07 | 16.12 | 15.61 | 15.84 | 120,238 | -0.24(-1.50%) |
Mar 07, 2019 | 16.94 | 16.94 | 16.07 | 16.08 | 80,433 | -0.81(-4.79%) |
Mar 06, 2019 | 18.18 | 18.18 | 16.85 | 16.89 | 147,382 | -1.19(-6.60%) |
Mar 05, 2019 | 18.33 | 18.46 | 17.85 | 18.08 | 151,995 | -0.31(-1.67%) |
Mar 04, 2019 | 18.68 | 18.72 | 18.24 | 18.39 | 169,278 | -0.33(-1.75%) |
Mar 01, 2019 | 18.75 | 18.91 | 18.51 | 18.72 | 58,300 | +0.03(+0.15%) |
Feb 28, 2019 | 18.55 | 18.77 | 18.23 | 18.69 | 43,594 | +0.05(+0.26%) |
Feb 27, 2019 | 18.82 | 18.91 | 18.33 | 18.64 | 39,875 | -0.21(-1.12%) |
Feb 26, 2019 | 18.68 | 19.09 | 18.53 | 18.85 | 46,664 | +0.12(+0.62%) |
Feb 25, 2019 | 18.89 | 18.92 | 18.50 | 18.73 | 56,120 | -0.15(-0.81%) |
Feb 22, 2019 | 18.94 | 19.40 | 18.80 | 18.89 | 62,313 | -0.05(-0.25%) |
Feb 21, 2019 | 18.65 | 19.01 | 18.64 | 18.94 | 57,366 | +0.21(+1.13%) |
Feb 20, 2019 | 18.15 | 19.21 | 18.15 | 18.73 | 149,397 | +0.70(+3.89%) |
Feb 19, 2019 | 18.48 | 18.67 | 17.92 | 18.02 | 120,832 | -0.70(-3.75%) |
Feb 15, 2019 | 18.65 | 19.02 | 18.03 | 18.73 | 120,258 | -0.33(-1.72%) |
Feb 14, 2019 | 19.22 | 19.38 | 19.00 | 19.05 | 74,698 | -0.20(-1.05%) |
Feb 13, 2019 | 19.30 | 19.46 | 19.09 | 19.25 | 49,368 | +0.04(+0.20%) |
Feb 12, 2019 | 18.73 | 19.36 | 18.73 | 19.22 | 71,622 | +0.71(+3.84%) |
Feb 11, 2019 | 18.48 | 18.61 | 18.13 | 18.50 | 51,255 | +0.03(+0.16%) |
Feb 08, 2019 | 18.29 | 18.58 | 18.06 | 18.48 | 57,528 | -0.03(-0.16%) |
Feb 07, 2019 | 18.61 | 18.68 | 17.97 | 18.50 | 41,551 | -0.19(-1.03%) |
Feb 06, 2019 | 18.59 | 18.73 | 18.35 | 18.70 | 54,816 | +0.04(+0.21%) |
Feb 05, 2019 | 18.74 | 18.85 | 18.59 | 18.66 | 49,946 | -0.11(-0.56%) |
Feb 04, 2019 | 18.43 | 18.76 | 18.41 | 18.76 | 68,000 | +0.24(+1.30%) |
Feb 01, 2019 | 18.71 | 18.97 | 18.30 | 18.52 | 79,374 | +0.00(+0.00%) |
Jan 31, 2019 | 17.99 | 18.68 | 17.97 | 18.52 | 72,321 | +0.37(+2.07%) |
Jan 30, 2019 | 17.74 | 18.23 | 17.74 | 18.15 | 37,484 | +0.56(+3.17%) |
Jan 29, 2019 | 17.74 | 17.93 | 17.41 | 17.59 | 37,397 | -0.12(-0.71%) |
Jan 28, 2019 | 17.93 | 18.07 | 17.52 | 17.72 | 57,696 | -0.11(-0.59%) |
Jan 25, 2019 | 16.94 | 17.94 | 16.92 | 17.82 | 76,462 | +1.00(+5.94%) |
Jan 24, 2019 | 16.88 | 16.97 | 16.35 | 16.82 | 33,378 | -0.07(-0.40%) |
Jan 23, 2019 | 17.25 | 17.35 | 16.67 | 16.89 | 67,450 | -0.28(-1.62%) |
Jan 22, 2019 | 18.08 | 18.21 | 17.05 | 17.17 | 105,637 | -1.02(-5.60%) |
Jan 18, 2019 | 17.78 | 18.21 | 17.72 | 18.19 | 57,944 | +0.43(+2.44%) |
Jan 17, 2019 | 17.19 | 18.01 | 17.19 | 17.75 | 57,075 | +0.41(+2.38%) |
Jan 16, 2019 | 16.55 | 17.59 | 16.55 | 17.34 | 75,007 | +0.86(+5.19%) |
Jan 15, 2019 | 16.64 | 16.72 | 16.20 | 16.49 | 105,059 | -0.19(-1.15%) |
Jan 14, 2019 | 16.46 | 17.02 | 15.91 | 16.68 | 45,491 | +0.20(+1.23%) |
Jan 11, 2019 | 16.80 | 16.82 | 16.37 | 16.48 | 38,179 | -0.41(-2.45%) |
Jan 10, 2019 | 16.75 | 17.17 | 16.73 | 16.89 | 35,361 | +0.02(+0.11%) |
Jan 09, 2019 | 16.58 | 16.96 | 16.34 | 16.87 | 66,535 | +0.33(+1.98%) |
Jan 08, 2019 | 16.52 | 16.80 | 15.97 | 16.54 | 100,871 | +0.14(+0.88%) |
Jan 07, 2019 | 15.83 | 16.74 | 15.83 | 16.40 | 129,522 | +0.59(+3.71%) |
Jan 04, 2019 | 15.04 | 15.92 | 15.04 | 15.81 | 67,307 | +1.04(+7.03%) |
Jan 03, 2019 | 14.69 | 15.18 | 14.59 | 14.77 | 67,719 | +0.08(+0.52%) |
Jan 02, 2019 | 13.46 | 14.80 | 13.46 | 14.70 | 68,694 | +0.98(+7.15%) |
Dec 31, 2018 | 13.85 | 14.02 | 13.40 | 13.72 | 74,901 | -0.16(-1.18%) |
Dec 28, 2018 | 13.58 | 14.19 | 13.58 | 13.88 | 79,374 | +0.17(+1.26%) |
Dec 27, 2018 | 13.31 | 13.72 | 13.19 | 13.71 | 85,022 | +0.12(+0.85%) |
Dec 26, 2018 | 14.10 | 14.39 | 13.52 | 13.59 | 168,603 | -0.51(-3.61%) |
Dec 24, 2018 | 14.46 | 14.46 | 14.04 | 14.10 | 65,122 | -0.58(-3.93%) |
Dec 21, 2018 | 15.05 | 15.26 | 14.45 | 14.68 | 166,968 | -0.31(-2.05%) |
Dec 20, 2018 | 15.22 | 15.65 | 14.86 | 14.99 | 55,909 | -0.04(-0.26%) |
Dec 19, 2018 | 16.01 | 16.29 | 15.01 | 15.02 | 76,285 | -0.95(-5.96%) |
Dec 18, 2018 | 16.69 | 16.71 | 15.97 | 15.98 | 61,752 | -0.56(-3.37%) |
Dec 17, 2018 | 16.33 | 16.82 | 16.05 | 16.53 | 93,570 | +0.10(+0.58%) |
Dec 14, 2018 | 16.71 | 16.93 | 16.23 | 16.44 | 58,672 | -0.42(-2.51%) |
Dec 13, 2018 | 17.31 | 17.62 | 16.75 | 16.86 | 51,743 | -0.45(-2.61%) |
Dec 12, 2018 | 17.01 | 17.63 | 16.96 | 17.31 | 98,389 | +0.37(+2.16%) |
Dec 11, 2018 | 17.40 | 17.40 | 16.84 | 16.95 | 77,532 | +0.00(+0.00%) |
Dec 10, 2018 | 16.78 | 17.03 | 16.59 | 16.95 | 87,270 | +0.17(+1.03%) |
Dec 07, 2018 | 16.52 | 17.25 | 16.52 | 16.77 | 74,173 | +0.24(+1.45%) |
Dec 06, 2018 | 16.14 | 16.99 | 16.14 | 16.53 | 51,337 | -0.02(-0.12%) |
Dec 04, 2018 | 17.64 | 17.93 | 16.53 | 16.55 | 45,149 | -1.35(-7.52%) |
Dec 03, 2018 | 18.26 | 18.26 | 17.50 | 17.90 | 44,572 | +0.25(+1.42%) |
Nov 30, 2018 | 17.70 | 17.78 | 17.24 | 17.65 | 59,609 | +0.18(+1.05%) |
Nov 29, 2018 | 17.44 | 17.75 | 17.26 | 17.47 | 42,057 | +0.02(+0.11%) |
Nov 28, 2018 | 16.78 | 17.84 | 16.12 | 17.45 | 76,054 | +0.69(+4.13%) |
Nov 27, 2018 | 16.30 | 16.89 | 15.66 | 16.76 | 63,020 | +0.28(+1.69%) |
Nov 26, 2018 | 16.99 | 16.99 | 16.38 | 16.48 | 37,145 | -0.39(-2.33%) |
Nov 23, 2018 | 16.85 | 16.92 | 16.68 | 16.87 | 17,496 | -0.20(-1.18%) |
Nov 21, 2018 | 17.07 | 17.07 | 17.07 | 0 | +0.42(+2.54%) | |
Nov 20, 2018 | 17.69 | 17.80 | 16.44 | 16.65 | 93,154 | -1.33(-7.37%) |
Nov 19, 2018 | 18.40 | 18.43 | 17.80 | 17.98 | 38,945 | -0.45(-2.45%) |
Nov 16, 2018 | 18.31 | 18.47 | 17.97 | 18.43 | 64,257 | +0.03(+0.16%) |
Nov 15, 2018 | 18.53 | 18.53 | 17.74 | 18.40 | 65,987 | -0.14(-0.78%) |
Nov 14, 2018 | 18.96 | 19.01 | 18.28 | 18.54 | 58,019 | -0.27(-1.43%) |
Nov 13, 2018 | 18.74 | 19.60 | 18.56 | 18.81 | 63,260 | +0.11(+0.56%) |
Nov 12, 2018 | 19.20 | 19.66 | 18.45 | 18.70 | 68,219 | -0.61(-3.18%) |
Nov 09, 2018 | 18.64 | 19.43 | 18.61 | 19.32 | 117,995 | +0.55(+2.92%) |
Nov 08, 2018 | 20.42 | 20.56 | 18.39 | 18.77 | 77,387 | -0.59(-3.03%) |
Nov 07, 2018 | 19.28 | 19.38 | 18.72 | 19.36 | 57,966 | +0.29(+1.51%) |
Nov 06, 2018 | 19.19 | 19.30 | 18.92 | 19.07 | 24,610 | -0.21(-1.10%) |
Nov 05, 2018 | 19.18 | 19.76 | 18.83 | 19.28 | 62,303 | +0.10(+0.50%) |
Nov 02, 2018 | 18.47 | 19.20 | 18.47 | 19.18 | 72,068 | +0.78(+4.23%) |
Nov 01, 2018 | 18.23 | 18.65 | 18.19 | 18.41 | 84,693 | +0.30(+1.64%) |
Oct 31, 2018 | 18.18 | 18.23 | 17.59 | 18.11 | 75,419 | +0.17(+0.96%) |
Oct 30, 2018 | 17.80 | 18.15 | 17.80 | 17.94 | 50,710 | +0.13(+0.75%) |
Oct 29, 2018 | 17.75 | 18.11 | 17.16 | 17.80 | 64,672 | +0.30(+1.70%) |
Oct 26, 2018 | 17.30 | 17.68 | 16.96 | 17.50 | 76,754 | -0.10(-0.55%) |
Oct 25, 2018 | 16.92 | 17.78 | 16.91 | 17.60 | 55,321 | +0.85(+5.10%) |
Oct 24, 2018 | 17.94 | 17.98 | 16.71 | 16.75 | 73,907 | -1.21(-6.74%) |
Oct 23, 2018 | 17.80 | 18.19 | 17.49 | 17.96 | 55,908 | -0.14(-0.80%) |
Oct 22, 2018 | 17.64 | 18.32 | 17.57 | 18.10 | 62,232 | +0.47(+2.67%) |
Oct 19, 2018 | 18.17 | 18.35 | 17.32 | 17.63 | 77,379 | -0.52(-2.86%) |
Oct 18, 2018 | 18.50 | 18.56 | 18.00 | 18.15 | 51,760 | -0.35(-1.87%) |
Oct 17, 2018 | 17.88 | 18.52 | 17.88 | 18.49 | 67,567 | +0.51(+2.83%) |
Oct 16, 2018 | 17.73 | 18.19 | 17.58 | 17.98 | 80,503 | +0.26(+1.46%) |
Oct 15, 2018 | 18.13 | 18.65 | 17.68 | 17.73 | 82,368 | -0.48(-2.64%) |
Oct 12, 2018 | 18.64 | 18.73 | 18.01 | 18.21 | 71,859 | -0.17(-0.94%) |
Oct 11, 2018 | 18.48 | 18.89 | 18.19 | 18.38 | 50,876 | -0.12(-0.62%) |
Oct 10, 2018 | 18.94 | 18.94 | 18.46 | 18.49 | 70,567 | -0.51(-2.68%) |
Oct 09, 2018 | 19.13 | 19.49 | 18.94 | 19.00 | 60,266 | -0.18(-0.95%) |
Oct 08, 2018 | 18.65 | 19.20 | 18.39 | 19.18 | 46,601 | +0.50(+2.67%) |
Oct 05, 2018 | 18.85 | 19.01 | 18.29 | 18.69 | 107,685 | -0.23(-1.22%) |
Oct 04, 2018 | 19.16 | 19.17 | 18.80 | 18.92 | 77,486 | -0.33(-1.70%) |
Oct 03, 2018 | 19.35 | 19.54 | 19.08 | 19.24 | 39,971 | -0.11(-0.55%) |
Oct 02, 2018 | 19.39 | 19.60 | 18.97 | 19.35 | 58,629 | -0.08(-0.40%) |
Oct 01, 2018 | 20.13 | 20.13 | 19.37 | 19.42 | 51,909 | -0.61(-3.07%) |
Sep 28, 2018 | 19.66 | 20.16 | 19.60 | 20.04 | 63,736 | +0.33(+1.66%) |
Sep 27, 2018 | 19.37 | 19.99 | 19.29 | 19.71 | 82,297 | +0.34(+1.73%) |
Sep 26, 2018 | 19.96 | 20.06 | 19.35 | 19.38 | 91,136 | -0.61(-3.07%) |
Sep 25, 2018 | 19.67 | 20.15 | 19.66 | 19.99 | 70,617 | +0.39(+2.01%) |
Sep 24, 2018 | 20.19 | 20.53 | 19.57 | 19.60 | 57,878 | -0.62(-3.09%) |
Sep 21, 2018 | 20.68 | 20.85 | 20.19 | 20.22 | 122,890 | -0.42(-2.05%) |
Sep 20, 2018 | 20.91 | 21.07 | 20.61 | 20.64 | 69,843 | -0.13(-0.65%) |
Sep 19, 2018 | 20.55 | 21.01 | 20.55 | 20.78 | 44,566 | +0.24(+1.17%) |
Sep 18, 2018 | 20.36 | 20.80 | 20.14 | 20.54 | 53,964 | +0.25(+1.23%) |
Sep 17, 2018 | 19.83 | 20.40 | 19.83 | 20.29 | 63,927 | +0.48(+2.42%) |
Sep 14, 2018 | 19.91 | 20.11 | 19.68 | 19.81 | 47,802 | -0.10(-0.48%) |
Sep 13, 2018 | 20.07 | 20.50 | 19.79 | 19.91 | 37,679 | -0.10(-0.48%) |
Sep 12, 2018 | 19.68 | 20.12 | 19.13 | 20.00 | 114,045 | +0.24(+1.21%) |
Sep 11, 2018 | 20.14 | 20.15 | 19.66 | 19.76 | 42,439 | -0.51(-2.51%) |
Sep 10, 2018 | 20.53 | 20.62 | 20.10 | 20.27 | 98,851 | -0.23(-1.12%) |
Sep 07, 2018 | 20.10 | 20.61 | 19.67 | 20.50 | 72,380 | +0.33(+1.62%) |
Sep 06, 2018 | 20.37 | 20.74 | 20.15 | 20.17 | 62,760 | -0.16(-0.80%) |
Sep 05, 2018 | 20.80 | 20.98 | 20.31 | 20.34 | 97,158 | -0.43(-2.08%) |
Sep 04, 2018 | 20.97 | 21.22 | 20.56 | 20.77 | 63,667 | -0.39(-1.86%) |
Aug 31, 2018 | 21.16 | 21.16 | 21.16 | 0 | +0.32(+1.52%) | |
Aug 30, 2018 | 20.90 | 21.07 | 20.57 | 20.85 | 43,836 | -0.13(-0.64%) |
Aug 29, 2018 | 20.66 | 21.11 | 20.62 | 20.98 | 55,852 | +0.24(+1.16%) |
Aug 28, 2018 | 21.05 | 21.20 | 20.64 | 20.74 | 49,595 | -0.24(-1.14%) |
Aug 27, 2018 | 20.80 | 21.23 | 20.55 | 20.98 | 53,757 | +0.27(+1.30%) |
Aug 24, 2018 | 20.52 | 20.75 | 20.39 | 20.71 | 55,664 | +0.30(+1.46%) |
Aug 23, 2018 | 20.65 | 21.12 | 20.22 | 20.41 | 43,250 | -0.28(-1.34%) |
Aug 22, 2018 | 20.80 | 21.05 | 20.60 | 20.69 | 53,117 | -0.16(-0.78%) |
Aug 21, 2018 | 20.40 | 21.22 | 20.40 | 20.86 | 72,260 | +0.38(+1.87%) |
Aug 20, 2018 | 20.21 | 20.56 | 20.11 | 20.47 | 99,259 | +0.34(+1.67%) |
Aug 17, 2018 | 20.15 | 20.43 | 19.95 | 20.14 | 119,563 | -0.01(-0.05%) |
Aug 16, 2018 | 19.62 | 20.85 | 19.62 | 20.15 | 107,847 | +0.63(+3.24%) |
Aug 15, 2018 | 21.09 | 21.09 | 19.40 | 19.51 | 151,384 | -1.80(-8.46%) |
Aug 14, 2018 | 21.79 | 21.93 | 21.07 | 21.32 | 95,962 | -0.31(-1.42%) |
Aug 13, 2018 | 21.66 | 21.81 | 21.12 | 21.62 | 42,670 | -0.12(-0.53%) |
Aug 10, 2018 | 22.46 | 22.54 | 21.54 | 21.74 | 73,072 | -0.93(-4.10%) |
Aug 09, 2018 | 22.62 | 22.81 | 22.36 | 22.67 | 47,337 | +0.23(+1.03%) |
Aug 08, 2018 | 23.05 | 23.23 | 22.26 | 22.44 | 62,397 | -0.60(-2.62%) |
Aug 07, 2018 | 23.05 | 23.24 | 22.82 | 23.04 | 76,414 | +0.01(+0.04%) |
Aug 06, 2018 | 21.35 | 23.05 | 21.11 | 23.03 | 157,836 | +1.53(+7.14%) |
Aug 03, 2018 | 20.99 | 21.53 | 20.99 | 21.50 | 65,358 | +0.39(+1.86%) |
Aug 02, 2018 | 22.63 | 22.63 | 20.83 | 21.11 | 73,232 | +0.12(+0.59%) |
Aug 01, 2018 | 21.22 | 21.42 | 20.82 | 20.98 | 47,943 | -0.23(-1.09%) |
Jul 31, 2018 | 21.54 | 21.55 | 21.12 | 21.21 | 52,890 | -0.13(-0.63%) |
Jul 30, 2018 | 21.34 | 21.86 | 21.33 | 21.34 | 25,127 | +0.00(+0.00%) |
Jul 27, 2018 | 21.71 | 21.71 | 21.12 | 21.34 | 58,583 | -0.28(-1.29%) |
Jul 26, 2018 | 22.00 | 22.00 | 21.37 | 21.62 | 97,686 | -0.38(-1.74%) |
Jul 25, 2018 | 22.25 | 22.55 | 21.77 | 22.01 | 58,297 | -0.24(-1.08%) |
Jul 24, 2018 | 22.20 | 22.61 | 22.09 | 22.25 | 60,388 | +0.34(+1.53%) |
Jul 23, 2018 | 21.55 | 22.10 | 21.55 | 21.91 | 63,253 | +0.23(+1.06%) |
Jul 20, 2018 | 21.68 | 22.03 | 21.60 | 21.68 | 43,250 | +0.00(+0.00%) |
Jul 19, 2018 | 21.73 | 21.81 | 21.49 | 21.68 | 47,224 | -0.12(-0.53%) |
Jul 18, 2018 | 21.57 | 21.90 | 21.57 | 21.80 | 43,197 | +0.27(+1.25%) |
Jul 17, 2018 | 20.80 | 21.70 | 20.71 | 21.53 | 92,851 | +0.80(+3.84%) |
Jul 16, 2018 | 21.56 | 21.59 | 20.58 | 20.73 | 107,256 | -0.73(-3.40%) |
Jul 13, 2018 | 21.24 | 21.72 | 21.24 | 21.46 | 35,861 | +0.23(+1.08%) |
Jul 12, 2018 | 21.42 | 20.88 | 21.23 | 58,034 | +0.12(+0.59%) | |
Jul 11, 2018 | 20.92 | 21.17 | 20.70 | 21.11 | 78,108 | +0.02(+0.09%) |
Jul 10, 2018 | 20.72 | 21.35 | 20.49 | 21.09 | 65,851 | +0.51(+2.47%) |
Jul 09, 2018 | 20.73 | 20.73 | 20.43 | 20.58 | 60,578 | -0.15(-0.74%) |
Jul 06, 2018 | 20.34 | 20.88 | 20.13 | 20.73 | 46,281 | +0.33(+1.60%) |
Jul 05, 2018 | 20.09 | 20.41 | 19.82 | 20.40 | 117,292 | +0.38(+1.92%) |
Jul 03, 2018 | 20.02 | 20.02 | 20.02 | 0 | -0.09(-0.43%) |