Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.48 | 14.64 | 14.48 | 14.64 | 558 | +0.11(+0.79%) |
Jun 27, 2019 | 15.04 | 15.04 | 14.52 | 14.52 | 4,059 | +0.16(+1.10%) |
Jun 26, 2019 | 14.33 | 14.37 | 14.04 | 14.36 | 3,248 | +0.38(+2.72%) |
Jun 25, 2019 | 13.98 | 13.98 | 13.98 | 43 | +0.00(+0.00%) | |
Jun 24, 2019 | 13.83 | 13.98 | 13.83 | 13.98 | 1,320 | +0.19(+1.35%) |
Jun 21, 2019 | 13.80 | 13.80 | 13.80 | 41 | +0.00(+0.00%) | |
Jun 20, 2019 | 13.98 | 14.07 | 13.04 | 13.80 | 8,153 | -0.71(-4.91%) |
Jun 19, 2019 | 14.31 | 14.51 | 14.31 | 14.51 | 558 | -0.18(-1.19%) |
Jun 18, 2019 | 14.69 | 14.79 | 14.59 | 14.69 | 5,087 | -0.35(-2.33%) |
Jun 17, 2019 | 14.52 | 15.04 | 14.48 | 15.04 | 6,958 | +0.65(+4.53%) |
Jun 14, 2019 | 14.39 | 14.39 | 14.39 | 336 | +0.00(+0.00%) | |
Jun 13, 2019 | 14.41 | 14.83 | 14.31 | 14.39 | 5,854 | -0.56(-3.74%) |
Jun 12, 2019 | 13.29 | 15.04 | 13.18 | 14.95 | 29,888 | +1.63(+12.22%) |
Jun 11, 2019 | 12.85 | 13.32 | 12.85 | 13.32 | 3,789 | +0.50(+3.91%) |
Jun 10, 2019 | 12.79 | 12.87 | 12.79 | 12.82 | 974 | +0.03(+0.27%) |
Jun 07, 2019 | 12.76 | 12.78 | 12.76 | 12.78 | 697 | +0.10(+0.80%) |
Jun 06, 2019 | 12.68 | 12.68 | 12.68 | 12.68 | 808 | +0.28(+2.25%) |
Jun 05, 2019 | 12.41 | 12.47 | 12.39 | 12.40 | 18,246 | -0.34(-2.67%) |
Jun 04, 2019 | 12.61 | 12.87 | 12.37 | 12.74 | 45,527 | -0.01(-0.09%) |
Jun 03, 2019 | 12.72 | 12.75 | 12.72 | 12.75 | 741 | +0.04(+0.34%) |
May 31, 2019 | 13.29 | 13.29 | 12.71 | 12.71 | 837 | +0.27(+2.19%) |
May 30, 2019 | 12.40 | 12.69 | 12.40 | 12.44 | 1,440 | +0.05(+0.43%) |
May 29, 2019 | 12.37 | 12.58 | 12.37 | 12.38 | 35,211 | -0.30(-2.33%) |
May 28, 2019 | 12.54 | 12.68 | 12.54 | 12.68 | 1,207 | +0.20(+1.60%) |
May 24, 2019 | 12.48 | 12.48 | 12.48 | 12.48 | 1,674 | +0.19(+1.51%) |
May 23, 2019 | 12.19 | 12.29 | 12.19 | 12.29 | 449 | -0.25(-2.02%) |
May 22, 2019 | 12.60 | 12.60 | 12.54 | 12.55 | 1,176 | -0.16(-1.27%) |
May 21, 2019 | 13.07 | 13.07 | 12.64 | 12.71 | 8,564 | +0.18(+1.43%) |
May 20, 2019 | 12.44 | 12.53 | 12.42 | 12.53 | 1,852 | -0.02(-0.17%) |
May 17, 2019 | 12.56 | 12.57 | 12.54 | 12.55 | 1,395 | -0.13(-1.02%) |
May 16, 2019 | 12.68 | 12.68 | 12.54 | 12.68 | 8,973 | -0.06(-0.45%) |
May 15, 2019 | 12.74 | 12.74 | 12.74 | 12.74 | 258 | -0.01(-0.11%) |
May 14, 2019 | 12.75 | 12.75 | 12.75 | 94 | +0.00(+0.00%) | |
May 13, 2019 | 12.56 | 13.05 | 12.56 | 12.75 | 1,247 | -0.32(-2.47%) |
May 10, 2019 | 13.30 | 13.30 | 13.07 | 13.07 | 1,256 | -0.25(-1.88%) |
May 09, 2019 | 13.33 | 13.33 | 13.33 | 188 | +0.00(+0.00%) | |
May 08, 2019 | 13.19 | 13.79 | 13.18 | 13.33 | 3,107 | +0.29(+2.20%) |
May 07, 2019 | 13.27 | 13.27 | 13.04 | 13.04 | 2,192 | -0.43(-3.19%) |
May 06, 2019 | 13.47 | 13.47 | 13.47 | 72 | +0.00(+0.00%) | |
May 03, 2019 | 13.40 | 13.48 | 13.25 | 13.47 | 13,679 | +0.04(+0.27%) |
May 02, 2019 | 13.32 | 13.43 | 13.32 | 13.43 | 1,245 | +0.22(+1.65%) |
May 01, 2019 | 13.61 | 13.61 | 12.96 | 13.21 | 27,106 | +0.11(+0.85%) |
Apr 30, 2019 | 13.40 | 13.40 | 12.97 | 13.10 | 322,766 | -0.29(-2.19%) |
Apr 29, 2019 | 13.36 | 13.40 | 13.36 | 13.40 | 1,722 | -0.07(-0.53%) |
Apr 26, 2019 | 12.89 | 13.47 | 12.72 | 13.47 | 14,795 | +0.70(+5.50%) |
Apr 25, 2019 | 12.90 | 13.46 | 12.77 | 12.77 | 5,841 | -0.15(-1.17%) |
Apr 24, 2019 | 13.36 | 13.36 | 12.92 | 12.92 | 6,988 | -0.55(-4.10%) |
Apr 23, 2019 | 13.61 | 13.61 | 13.47 | 13.47 | 1,659 | +0.07(+0.53%) |
Apr 22, 2019 | 13.30 | 13.40 | 13.30 | 13.40 | 763 | -0.07(-0.53%) |
Apr 18, 2019 | 13.69 | 13.69 | 13.47 | 13.47 | 1,395 | -0.21(-1.57%) |
Apr 17, 2019 | 13.86 | 13.86 | 13.68 | 13.68 | 689 | -0.25(-1.80%) |
Apr 16, 2019 | 13.93 | 13.93 | 13.93 | 73 | +0.00(+0.00%) | |
Apr 15, 2019 | 13.93 | 13.96 | 13.93 | 13.93 | 2,989 | -0.06(-0.46%) |
Apr 12, 2019 | 13.79 | 14.00 | 13.79 | 14.00 | 558 | +0.21(+1.51%) |
Apr 11, 2019 | 13.68 | 13.79 | 13.68 | 13.79 | 1,231 | +0.18(+1.32%) |
Apr 10, 2019 | 13.63 | 13.63 | 13.54 | 13.61 | 4,073 | +0.00(+0.00%) |
Apr 09, 2019 | 13.62 | 13.62 | 13.61 | 13.61 | 1,652 | -0.08(-0.58%) |
Apr 08, 2019 | 13.64 | 13.95 | 13.61 | 13.69 | 55,957 | -0.14(-0.98%) |
Apr 05, 2019 | 14.04 | 14.11 | 13.61 | 13.83 | 45,922 | -0.21(-1.53%) |
Apr 04, 2019 | 14.65 | 14.65 | 14.03 | 14.04 | 16,731 | -0.54(-3.73%) |
Apr 03, 2019 | 14.82 | 14.82 | 14.56 | 14.59 | 4,971 | -0.03(-0.20%) |
Apr 02, 2019 | 14.67 | 14.74 | 14.62 | 14.62 | 3,182 | +0.06(+0.44%) |
Apr 01, 2019 | 14.58 | 14.76 | 14.54 | 14.55 | 2,131 | -0.31(-2.12%) |
Mar 29, 2019 | 14.87 | 14.87 | 14.87 | 432 | +0.00(+0.00%) | |
Mar 28, 2019 | 14.76 | 14.87 | 14.76 | 14.87 | 1,006 | +0.11(+0.73%) |
Mar 27, 2019 | 14.97 | 15.08 | 14.54 | 14.76 | 9,420 | -0.32(-2.14%) |
Mar 26, 2019 | 15.41 | 15.41 | 15.08 | 15.08 | 500,975 | -0.25(-1.64%) |
Mar 25, 2019 | 15.59 | 15.69 | 15.25 | 15.33 | 37,318 | -0.43(-2.73%) |
Mar 22, 2019 | 15.55 | 15.76 | 15.40 | 15.76 | 8,374 | +0.00(+0.00%) |
Mar 21, 2019 | 15.76 | 15.83 | 15.76 | 15.76 | 6,596 | -0.44(-2.74%) |
Mar 20, 2019 | 16.21 | 16.21 | 16.21 | 16.21 | 501 | -0.06(-0.35%) |
Mar 19, 2019 | 16.48 | 16.48 | 16.26 | 16.26 | 2,040 | -0.34(-2.03%) |
Mar 18, 2019 | 16.30 | 16.60 | 16.30 | 16.60 | 1,735 | +0.87(+5.56%) |
Mar 15, 2019 | 15.72 | 15.73 | 15.72 | 15.73 | 558 | +0.22(+1.43%) |
Mar 14, 2019 | 15.93 | 15.93 | 15.41 | 15.50 | 49,729 | -0.44(-2.74%) |
Mar 13, 2019 | 16.12 | 16.12 | 15.94 | 15.94 | 1,271 | -0.18(-1.11%) |
Mar 12, 2019 | 16.04 | 16.12 | 16.04 | 16.12 | 2,099 | +0.00(+0.00%) |
Mar 11, 2019 | 15.22 | 16.18 | 15.22 | 16.12 | 3,608 | +0.91(+5.98%) |
Mar 08, 2019 | 15.35 | 15.37 | 15.16 | 15.21 | 3,768 | -0.07(-0.46%) |
Mar 07, 2019 | 15.40 | 16.07 | 15.05 | 15.28 | 16,684 | -0.36(-2.28%) |
Mar 06, 2019 | 15.85 | 16.08 | 15.58 | 15.64 | 30,391 | -0.41(-2.53%) |
Mar 05, 2019 | 16.27 | 16.27 | 15.98 | 16.04 | 39,458 | -0.22(-1.36%) |
Mar 04, 2019 | 16.21 | 16.30 | 16.08 | 16.26 | 6,052 | +0.05(+0.31%) |
Mar 01, 2019 | 16.21 | 16.21 | 16.21 | 16.21 | 697 | -0.05(-0.31%) |
Feb 28, 2019 | 16.49 | 16.97 | 16.21 | 16.26 | 84,807 | -0.47(-2.78%) |
Feb 27, 2019 | 16.50 | 17.01 | 16.44 | 16.73 | 9,236 | +0.20(+1.21%) |
Feb 26, 2019 | 16.51 | 16.84 | 16.46 | 16.53 | 5,154 | +0.05(+0.30%) |
Feb 25, 2019 | 16.31 | 16.96 | 16.31 | 16.48 | 148,221 | +0.32(+1.95%) |
Feb 22, 2019 | 16.04 | 16.28 | 16.04 | 16.16 | 4,745 | +0.26(+1.62%) |
Feb 21, 2019 | 16.12 | 16.65 | 15.76 | 15.90 | 6,518 | -0.07(-0.45%) |
Feb 20, 2019 | 15.98 | 15.98 | 15.98 | 15.98 | 1,767 | -0.32(-1.98%) |
Feb 19, 2019 | 16.30 | 16.59 | 16.26 | 16.30 | 233,301 | +0.00(+0.00%) |
Feb 15, 2019 | 16.26 | 16.52 | 16.26 | 16.30 | 1,674 | -0.21(-1.30%) |
Feb 14, 2019 | 16.30 | 16.89 | 16.26 | 16.51 | 1,612 | -0.07(-0.43%) |
Feb 13, 2019 | 16.85 | 16.98 | 16.50 | 16.59 | 6,106 | +0.09(+0.52%) |
Feb 12, 2019 | 16.30 | 17.19 | 16.13 | 16.50 | 13,063 | +0.24(+1.50%) |
Feb 11, 2019 | 15.95 | 16.33 | 15.95 | 16.26 | 57,036 | +0.28(+1.75%) |
Feb 08, 2019 | 15.83 | 15.98 | 15.79 | 15.98 | 4,047 | +0.14(+0.91%) |
Feb 07, 2019 | 15.40 | 15.83 | 15.04 | 15.83 | 47,106 | +0.43(+2.79%) |
Feb 06, 2019 | 15.55 | 15.69 | 15.26 | 15.40 | 18,052 | -0.35(-2.23%) |
Feb 05, 2019 | 15.64 | 16.26 | 15.33 | 15.75 | 16,603 | -0.58(-3.55%) |
Feb 04, 2019 | 15.54 | 16.33 | 15.54 | 16.33 | 3,571 | +0.71(+4.54%) |
Feb 01, 2019 | 16.03 | 16.44 | 15.63 | 15.63 | 9,631 | -0.85(-5.17%) |
Jan 31, 2019 | 15.55 | 16.48 | 15.54 | 16.48 | 3,167 | +0.94(+6.04%) |
Jan 30, 2019 | 15.51 | 15.75 | 15.19 | 15.54 | 2,717 | -0.18(-1.14%) |
Jan 29, 2019 | 15.39 | 15.72 | 15.39 | 15.72 | 623 | +0.32(+2.05%) |
Jan 28, 2019 | 14.77 | 15.64 | 14.77 | 15.40 | 1,136 | -0.21(-1.33%) |
Jan 25, 2019 | 14.95 | 15.61 | 14.70 | 15.61 | 8,374 | +0.54(+3.60%) |
Jan 24, 2019 | 14.23 | 15.15 | 14.23 | 15.07 | 8,501 | +0.45(+3.10%) |
Jan 23, 2019 | 14.62 | 14.62 | 14.62 | 113 | +0.00(+0.00%) | |
Jan 22, 2019 | 15.04 | 15.25 | 14.54 | 14.62 | 15,429 | -0.61(-4.00%) |
Jan 18, 2019 | 15.25 | 15.83 | 15.19 | 15.22 | 5,583 | -0.30(-1.94%) |
Jan 17, 2019 | 15.54 | 15.69 | 15.04 | 15.52 | 7,510 | -0.16(-1.05%) |
Jan 16, 2019 | 15.27 | 16.47 | 15.27 | 15.69 | 14,868 | -0.68(-4.16%) |
Jan 15, 2019 | 14.77 | 16.37 | 14.64 | 16.37 | 35,093 | +1.60(+10.81%) |
Jan 14, 2019 | 14.74 | 14.81 | 14.33 | 14.77 | 13,864 | +0.21(+1.43%) |
Jan 11, 2019 | 13.41 | 14.65 | 12.82 | 14.56 | 32,941 | +1.28(+9.60%) |
Jan 10, 2019 | 12.72 | 13.63 | 12.54 | 13.29 | 690,288 | +0.57(+4.51%) |
Jan 09, 2019 | 12.65 | 12.90 | 12.54 | 12.72 | 84,652 | +0.00(+0.00%) |
Jan 08, 2019 | 12.58 | 12.90 | 12.54 | 12.72 | 10,446 | +0.12(+0.97%) |
Jan 07, 2019 | 12.75 | 12.95 | 12.36 | 12.59 | 49,176 | +0.06(+0.46%) |
Jan 04, 2019 | 12.36 | 13.25 | 12.36 | 12.54 | 54,018 | +0.07(+0.58%) |
Jan 03, 2019 | 12.85 | 12.87 | 12.08 | 12.47 | 14,880 | -0.43(-3.33%) |
Jan 02, 2019 | 12.99 | 13.04 | 12.86 | 12.90 | 3,592 | -0.02(-0.17%) |
Dec 31, 2018 | 12.76 | 12.92 | 12.09 | 12.92 | 69,512 | +0.02(+0.17%) |
Dec 28, 2018 | 12.75 | 12.97 | 12.05 | 12.90 | 72,443 | +0.35(+2.80%) |
Dec 27, 2018 | 12.16 | 12.75 | 12.16 | 12.54 | 3,132 | -0.14(-1.13%) |
Dec 26, 2018 | 12.64 | 12.69 | 12.53 | 12.69 | 17,326 | +0.40(+3.27%) |
Dec 24, 2018 | 12.29 | 12.29 | 12.29 | 12.29 | 3,210 | -0.07(-0.58%) |
Dec 21, 2018 | 12.90 | 12.90 | 12.32 | 12.36 | 2,931 | +0.00(+0.00%) |
Dec 20, 2018 | 12.64 | 12.71 | 12.29 | 12.36 | 8,589 | -0.32(-2.54%) |
Dec 19, 2018 | 12.99 | 13.00 | 12.68 | 12.68 | 12,001 | -0.29(-2.21%) |
Dec 18, 2018 | 12.76 | 13.62 | 12.76 | 12.97 | 10,735 | -0.14(-1.09%) |
Dec 17, 2018 | 13.74 | 13.91 | 13.04 | 13.11 | 10,303 | -0.62(-4.54%) |
Dec 14, 2018 | 13.68 | 13.73 | 13.04 | 13.73 | 19,262 | -0.21(-1.54%) |
Dec 13, 2018 | 13.98 | 13.98 | 13.95 | 13.95 | 949 | -0.11(-0.82%) |
Dec 12, 2018 | 14.08 | 14.32 | 14.06 | 14.06 | 2,763 | +0.00(+0.00%) |
Dec 11, 2018 | 14.33 | 14.33 | 14.06 | 14.06 | 31,738 | -0.19(-1.36%) |
Dec 10, 2018 | 14.26 | 14.26 | 14.26 | 14.26 | 1,147 | +0.00(+0.00%) |
Dec 07, 2018 | 14.26 | 14.45 | 14.19 | 14.26 | 53,739 | -0.07(-0.50%) |
Dec 06, 2018 | 14.33 | 14.44 | 14.33 | 14.33 | 6,457 | -0.11(-0.74%) |
Dec 04, 2018 | 15.02 | 15.02 | 14.41 | 14.44 | 12,422 | -0.43(-2.87%) |
Dec 03, 2018 | 14.98 | 14.98 | 14.80 | 14.86 | 1,493 | +0.18(+1.20%) |
Nov 30, 2018 | 14.94 | 15.04 | 14.69 | 14.69 | 7,677 | -0.50(-3.30%) |
Nov 29, 2018 | 15.04 | 15.21 | 14.95 | 15.19 | 2,282 | +0.14(+0.95%) |
Nov 28, 2018 | 14.97 | 15.04 | 14.77 | 15.04 | 3,781 | +0.18(+1.20%) |
Nov 27, 2018 | 14.87 | 14.87 | 14.87 | 14.87 | 1,471 | +0.00(+0.00%) |
Nov 26, 2018 | 15.13 | 15.14 | 14.87 | 14.87 | 3,048 | -0.25(-1.66%) |
Nov 23, 2018 | 15.13 | 15.15 | 15.12 | 15.12 | 837 | +0.21(+1.44%) |
Nov 21, 2018 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 15.18 | 15.37 | 14.90 | 14.90 | 7,611 | -0.47(-3.03%) |
Nov 19, 2018 | 15.55 | 16.05 | 15.37 | 15.37 | 5,690 | -0.33(-2.10%) |
Nov 16, 2018 | 16.48 | 16.48 | 15.67 | 15.70 | 14,097 | -0.67(-4.11%) |
Nov 15, 2018 | 17.19 | 17.19 | 16.37 | 16.37 | 12,831 | +0.00(+0.00%) |
Nov 14, 2018 | 16.66 | 16.66 | 16.37 | 16.37 | 7,428 | -0.29(-1.76%) |
Nov 13, 2018 | 17.35 | 17.91 | 16.66 | 16.66 | 5,548 | -1.24(-6.92%) |
Nov 12, 2018 | 17.27 | 17.90 | 17.07 | 17.90 | 5,960 | -0.01(-0.04%) |
Nov 09, 2018 | 17.91 | 17.91 | 17.91 | 17.91 | 6,141 | +0.00(+0.00%) |
Nov 08, 2018 | 17.91 | 18.41 | 17.91 | 17.91 | 19,379 | -0.69(-3.70%) |
Nov 07, 2018 | 17.09 | 18.60 | 17.09 | 18.60 | 1,027 | -0.03(-0.16%) |
Nov 06, 2018 | 18.63 | 18.63 | 18.57 | 18.63 | 1,743 | +1.41(+8.17%) |
Nov 05, 2018 | 17.23 | 17.23 | 17.22 | 17.22 | 1,110 | +0.68(+4.12%) |
Nov 02, 2018 | 16.54 | 16.54 | 16.54 | 16.54 | 284 | +0.15(+0.94%) |
Nov 01, 2018 | 17.41 | 17.41 | 16.17 | 16.39 | 1,894 | -0.84(-4.90%) |
Oct 31, 2018 | 17.23 | 17.23 | 16.88 | 17.23 | 11,776 | +0.18(+1.03%) |
Oct 30, 2018 | 16.58 | 17.05 | 16.58 | 17.05 | 890 | -0.06(-0.35%) |
Oct 29, 2018 | 17.19 | 17.19 | 17.11 | 17.11 | 457 | -0.02(-0.14%) |
Oct 26, 2018 | 16.70 | 17.17 | 16.70 | 17.14 | 2,417 | +0.26(+1.54%) |
Oct 24, 2018 | 16.88 | 16.88 | 16.88 | 0 | -0.31(-1.80%) | |
Oct 23, 2018 | 16.39 | 17.19 | 16.39 | 17.19 | 1,360 | -0.28(-1.61%) |
Oct 22, 2018 | 17.47 | 17.47 | 17.47 | 440 | +0.00(+0.00%) | |
Oct 19, 2018 | 17.48 | 17.48 | 17.05 | 17.47 | 5,972 | -0.01(-0.08%) |
Oct 18, 2018 | 17.12 | 17.51 | 17.12 | 17.48 | 1,663 | +0.36(+2.09%) |
Oct 17, 2018 | 17.12 | 17.12 | 17.12 | 73 | +0.00(+0.01%) | |
Oct 16, 2018 | 16.85 | 17.32 | 16.85 | 17.12 | 823 | +0.42(+2.52%) |
Oct 15, 2018 | 16.70 | 16.70 | 16.70 | 16.70 | 3,866 | +0.00(+0.00%) |
Oct 12, 2018 | 15.79 | 16.72 | 15.79 | 16.70 | 13,508 | +0.85(+5.37%) |
Oct 11, 2018 | 16.31 | 16.31 | 15.72 | 15.85 | 30,144 | -0.56(-3.43%) |
Oct 10, 2018 | 16.36 | 16.41 | 16.34 | 16.41 | 5,825 | -0.01(-0.09%) |
Oct 09, 2018 | 16.48 | 16.48 | 16.43 | 16.43 | 5,508 | -0.04(-0.21%) |
Oct 08, 2018 | 16.59 | 16.60 | 16.43 | 16.46 | 13,422 | +0.00(+0.00%) |
Oct 05, 2018 | 16.49 | 16.49 | 16.32 | 16.46 | 3,981 | -0.03(-0.17%) |
Oct 04, 2018 | 16.49 | 16.49 | 16.49 | 16.49 | 191 | -0.32(-1.88%) |
Oct 03, 2018 | 17.33 | 17.33 | 16.81 | 16.81 | 8,123 | -0.07(-0.42%) |
Oct 02, 2018 | 17.39 | 17.39 | 16.88 | 16.88 | 4,513 | -0.28(-1.64%) |
Oct 01, 2018 | 16.87 | 17.16 | 16.62 | 17.16 | 7,930 | +0.37(+2.20%) |
Sep 28, 2018 | 16.36 | 17.16 | 16.17 | 16.79 | 8,958 | +0.08(+0.51%) |
Sep 27, 2018 | 17.59 | 17.93 | 16.70 | 16.71 | 167,313 | -1.19(-6.66%) |
Sep 26, 2018 | 17.86 | 18.28 | 17.58 | 17.90 | 5,288 | +0.00(+0.00%) |
Sep 25, 2018 | 18.90 | 18.90 | 17.90 | 17.90 | 756 | +0.35(+2.00%) |
Sep 24, 2018 | 18.28 | 18.78 | 17.23 | 17.55 | 8,041 | -0.74(-4.04%) |
Sep 21, 2018 | 18.14 | 18.64 | 17.88 | 18.28 | 35,123 | +0.77(+4.42%) |
Sep 20, 2018 | 17.09 | 17.98 | 17.09 | 17.51 | 42,126 | +0.56(+3.28%) |
Sep 19, 2018 | 17.43 | 18.12 | 16.96 | 16.96 | 5,753 | +0.08(+0.46%) |
Sep 18, 2018 | 17.23 | 17.23 | 16.88 | 16.88 | 3,394 | -0.53(-3.03%) |
Sep 17, 2018 | 17.05 | 17.56 | 17.05 | 17.41 | 1,257 | +0.08(+0.45%) |
Sep 14, 2018 | 16.96 | 17.33 | 16.96 | 17.33 | 13,508 | +0.00(+0.00%) |
Sep 13, 2018 | 17.33 | 17.33 | 17.33 | 17.33 | 55,030 | +0.00(+0.00%) |
Sep 12, 2018 | 17.41 | 17.41 | 17.33 | 17.33 | 8,533 | +0.45(+2.67%) |
Sep 11, 2018 | 16.87 | 16.87 | 16.88 | 264 | +0.00(+0.02%) | |
Sep 10, 2018 | 16.98 | 16.98 | 16.87 | 16.87 | 462 | -0.71(-4.02%) |
Sep 07, 2018 | 17.58 | 17.93 | 17.23 | 17.58 | 5,403 | +0.20(+1.13%) |
Sep 06, 2018 | 18.20 | 18.28 | 16.88 | 17.38 | 17,402 | -0.20(-1.12%) |
Sep 05, 2018 | 18.14 | 18.14 | 17.20 | 17.58 | 11,550 | -0.70(-3.81%) |
Sep 04, 2018 | 19.69 | 19.69 | 17.09 | 18.28 | 3,970 | -0.82(-4.29%) |
Aug 31, 2018 | 19.10 | 19.10 | 19.10 | 0 | +0.64(+3.45%) | |
Aug 30, 2018 | 18.31 | 18.46 | 18.26 | 18.46 | 4,059 | -0.86(-4.44%) |
Aug 29, 2018 | 19.06 | 19.32 | 18.11 | 19.32 | 3,727 | -0.53(-2.66%) |
Aug 28, 2018 | 18.99 | 19.85 | 18.99 | 19.85 | 1,050 | -0.04(-0.21%) |
Aug 27, 2018 | 19.89 | 19.89 | 19.89 | 19.89 | 251 | +0.72(+3.78%) |
Aug 24, 2018 | 19.69 | 19.69 | 19.16 | 19.16 | 65,411 | -0.32(-1.66%) |
Aug 23, 2018 | 19.47 | 20.35 | 19.47 | 19.49 | 907 | -0.13(-0.65%) |
Aug 22, 2018 | 19.79 | 19.91 | 19.61 | 19.61 | 4,631 | -0.08(-0.39%) |
Aug 21, 2018 | 19.60 | 19.69 | 19.60 | 19.69 | 58,126 | +0.00(+0.00%) |
Aug 20, 2018 | 19.79 | 19.79 | 19.69 | 19.69 | 1,254 | -0.63(-3.08%) |
Aug 17, 2018 | 19.52 | 20.32 | 19.52 | 20.32 | 995 | +0.76(+3.88%) |
Aug 16, 2018 | 19.69 | 19.77 | 19.56 | 19.56 | 2,408 | +0.07(+0.36%) |
Aug 15, 2018 | 19.69 | 20.04 | 19.47 | 19.49 | 6,898 | -0.59(-2.96%) |
Aug 14, 2018 | 20.70 | 21.10 | 20.08 | 20.08 | 8,368 | +0.09(+0.44%) |
Aug 13, 2018 | 21.25 | 21.59 | 19.77 | 19.99 | 7,990 | -0.47(-2.30%) |
Aug 10, 2018 | 21.82 | 21.83 | 19.87 | 20.46 | 24,458 | -1.35(-6.19%) |
Aug 09, 2018 | 22.85 | 22.86 | 21.81 | 21.81 | 1,943 | -0.94(-4.11%) |
Aug 08, 2018 | 24.00 | 24.00 | 22.57 | 22.75 | 6,124 | +0.18(+0.78%) |
Aug 07, 2018 | 23.21 | 23.21 | 22.57 | 22.57 | 7,203 | -0.28(-1.23%) |
Aug 06, 2018 | 22.71 | 22.86 | 22.32 | 22.86 | 4,406 | +0.00(+0.00%) |
Aug 03, 2018 | 22.86 | 22.86 | 22.86 | 22.86 | 284 | +0.00(+0.00%) |
Aug 02, 2018 | 22.86 | 23.21 | 22.86 | 22.86 | 4,638 | -0.49(-2.11%) |
Aug 01, 2018 | 23.88 | 23.88 | 23.35 | 23.35 | 33,900 | -0.07(-0.30%) |
Jul 31, 2018 | 23.31 | 24.61 | 23.27 | 23.42 | 3,172 | -0.60(-2.49%) |
Jul 30, 2018 | 24.02 | 24.02 | 24.02 | 24.02 | 4,632 | -0.11(-0.44%) |
Jul 27, 2018 | 24.12 | 24.12 | 24.12 | 24.12 | 142 | -0.13(-0.55%) |
Jul 25, 2018 | 24.25 | 24.25 | 24.25 | 115 | +0.34(+1.44%) | |
Jul 24, 2018 | 23.91 | 23.91 | 23.91 | 23.91 | 494 | +0.70(+3.03%) |
Jul 23, 2018 | 26.02 | 26.02 | 23.21 | 23.21 | 618 | +0.00(+0.00%) |
Jul 20, 2018 | 22.43 | 23.21 | 22.43 | 23.21 | 2,949 | +0.77(+3.45%) |
Jul 19, 2018 | 22.43 | 22.43 | 22.26 | 22.43 | 874 | +0.35(+1.59%) |
Jul 18, 2018 | 22.08 | 22.08 | 22.08 | 22.08 | 284 | -0.34(-1.54%) |
Jul 17, 2018 | 22.50 | 22.50 | 21.80 | 22.43 | 7,991 | +0.61(+2.79%) |
Jul 16, 2018 | 22.08 | 22.08 | 21.80 | 21.82 | 23,168 | -0.26(-1.19%) |
Jul 13, 2018 | 21.98 | 22.33 | 21.80 | 22.08 | 14,242 | +0.20(+0.90%) |
Jul 12, 2018 | 21.88 | 21.88 | 21.88 | 21.88 | 154 | -0.79(-3.50%) |
Jul 11, 2018 | 22.07 | 22.68 | 21.80 | 22.68 | 15,014 | +0.88(+4.03%) |
Jul 10, 2018 | 21.36 | 22.15 | 21.36 | 21.80 | 15,421 | +0.70(+3.30%) |
Jul 09, 2018 | 21.77 | 22.11 | 21.10 | 21.10 | 30,727 | -0.14(-0.66%) |
Jul 06, 2018 | 21.45 | 21.45 | 21.10 | 21.25 | 2,117 | +0.01(+0.07%) |
Jul 05, 2018 | 19.83 | 21.23 | 19.19 | 21.23 | 5,403 | -0.01(-0.03%) |
Jul 03, 2018 | 21.24 | 21.24 | 21.24 | 0 | +0.10(+0.47%) |