Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.65 | 15.83 | 15.34 | 15.45 | 362,586 | -0.26(-1.68%) |
Jul 30, 2019 | 15.48 | 15.83 | 15.31 | 15.71 | 244,828 | +0.21(+1.34%) |
Jul 29, 2019 | 15.73 | 15.87 | 15.44 | 15.50 | 208,864 | -0.22(-1.38%) |
Jul 26, 2019 | 15.53 | 15.80 | 15.35 | 15.72 | 212,200 | +0.18(+1.15%) |
Jul 25, 2019 | 15.65 | 16.00 | 15.46 | 15.54 | 320,336 | +0.10(+0.67%) |
Jul 24, 2019 | 15.31 | 15.55 | 15.17 | 15.44 | 161,681 | +0.07(+0.43%) |
Jul 23, 2019 | 15.61 | 15.73 | 15.30 | 15.37 | 138,352 | -0.15(-0.97%) |
Jul 22, 2019 | 15.57 | 15.90 | 15.36 | 15.52 | 282,258 | -0.05(-0.30%) |
Jul 19, 2019 | 15.83 | 15.93 | 15.54 | 15.57 | 197,558 | -0.27(-1.72%) |
Jul 18, 2019 | 15.95 | 16.01 | 15.70 | 15.84 | 155,261 | -0.14(-0.88%) |
Jul 17, 2019 | 15.93 | 16.15 | 15.76 | 15.98 | 179,416 | -0.02(-0.12%) |
Jul 16, 2019 | 15.94 | 16.17 | 15.92 | 16.00 | 137,850 | -0.02(-0.12%) |
Jul 15, 2019 | 16.16 | 16.16 | 15.83 | 16.02 | 265,065 | -0.05(-0.29%) |
Jul 12, 2019 | 16.02 | 16.17 | 15.95 | 16.07 | 183,234 | +0.14(+0.89%) |
Jul 11, 2019 | 15.94 | 16.05 | 15.86 | 15.93 | 185,439 | +0.03(+0.18%) |
Jul 10, 2019 | 15.98 | 16.15 | 15.89 | 15.90 | 177,231 | -0.01(-0.06%) |
Jul 09, 2019 | 15.88 | 15.91 | 15.61 | 15.91 | 249,686 | +0.02(+0.12%) |
Jul 08, 2019 | 16.45 | 16.46 | 15.82 | 15.89 | 273,032 | -0.56(-3.38%) |
Jul 05, 2019 | 16.46 | 16.80 | 16.42 | 16.45 | 197,770 | +0.01(+0.06%) |
Jul 03, 2019 | 16.28 | 16.48 | 16.19 | 16.44 | 69,707 | +0.29(+1.81%) |
Jul 02, 2019 | 16.30 | 16.31 | 15.92 | 16.15 | 200,959 | -0.18(-1.10%) |
Jul 01, 2019 | 16.53 | 16.80 | 16.28 | 16.32 | 255,164 | +0.08(+0.52%) |
Jun 28, 2019 | 16.28 | 16.32 | 15.98 | 16.24 | 725,724 | -0.05(-0.29%) |
Jun 27, 2019 | 16.19 | 16.37 | 15.97 | 16.29 | 366,801 | +0.08(+0.47%) |
Jun 26, 2019 | 15.83 | 16.36 | 15.81 | 16.21 | 395,798 | -0.79(-4.66%) |
Jun 25, 2019 | 17.48 | 17.53 | 17.04 | 17.00 | 261,451 | -0.82(-4.60%) |
Jun 24, 2019 | 17.62 | 17.85 | 17.46 | 17.82 | 123,797 | +0.11(+0.64%) |
Jun 21, 2019 | 17.73 | 17.92 | 17.61 | 17.71 | 358,087 | -0.08(-0.42%) |
Jun 20, 2019 | 17.48 | 17.82 | 17.48 | 17.79 | 124,945 | +0.33(+1.89%) |
Jun 19, 2019 | 17.31 | 17.47 | 17.29 | 17.46 | 93,809 | +0.14(+0.82%) |
Jun 18, 2019 | 17.32 | 17.76 | 17.28 | 17.31 | 212,381 | -0.04(-0.22%) |
Jun 17, 2019 | 16.98 | 17.37 | 16.85 | 17.35 | 126,808 | +0.31(+1.83%) |
Jun 14, 2019 | 17.23 | 17.30 | 17.04 | 17.04 | 162,969 | -0.20(-1.15%) |
Jun 13, 2019 | 16.96 | 17.24 | 16.89 | 17.24 | 154,842 | +0.35(+2.07%) |
Jun 12, 2019 | 16.67 | 17.01 | 16.64 | 16.89 | 112,965 | +0.13(+0.79%) |
Jun 11, 2019 | 16.83 | 16.86 | 16.61 | 16.76 | 247,800 | +0.01(+0.06%) |
Jun 10, 2019 | 16.50 | 16.88 | 16.50 | 16.75 | 169,179 | +0.23(+1.37%) |
Jun 07, 2019 | 16.79 | 16.80 | 16.52 | 16.52 | 247,425 | -0.20(-1.18%) |
Jun 06, 2019 | 16.19 | 16.86 | 16.19 | 16.72 | 317,906 | +0.42(+2.60%) |
Jun 05, 2019 | 16.28 | 16.47 | 16.16 | 16.30 | 251,136 | +0.08(+0.52%) |
Jun 04, 2019 | 16.15 | 16.35 | 16.10 | 16.21 | 221,051 | +0.21(+1.30%) |
Jun 03, 2019 | 16.06 | 16.24 | 15.72 | 16.00 | 190,616 | -0.07(-0.41%) |
May 31, 2019 | 15.82 | 16.08 | 15.77 | 16.07 | 313,949 | +0.01(+0.06%) |
May 30, 2019 | 16.33 | 16.49 | 15.93 | 16.06 | 269,783 | -0.21(-1.27%) |
May 29, 2019 | 16.64 | 16.69 | 16.24 | 16.27 | 259,517 | -0.36(-2.15%) |
May 28, 2019 | 16.51 | 16.69 | 16.41 | 16.63 | 233,240 | +0.23(+1.38%) |
May 24, 2019 | 16.47 | 16.58 | 16.34 | 16.40 | 110,237 | +0.01(+0.06%) |
May 23, 2019 | 16.59 | 16.69 | 16.26 | 16.39 | 197,266 | -0.36(-2.14%) |
May 22, 2019 | 16.96 | 16.96 | 16.61 | 16.75 | 446,518 | -0.22(-1.28%) |
May 21, 2019 | 16.98 | 17.23 | 16.91 | 16.97 | 458,361 | +0.03(+0.17%) |
May 20, 2019 | 16.87 | 16.97 | 16.64 | 16.94 | 200,361 | -0.05(-0.28%) |
May 17, 2019 | 17.07 | 17.24 | 16.91 | 16.98 | 127,213 | -0.17(-0.99%) |
May 16, 2019 | 17.24 | 17.56 | 17.07 | 17.15 | 357,407 | -0.27(-1.57%) |
May 15, 2019 | 16.86 | 17.52 | 16.61 | 17.43 | 216,025 | +0.60(+3.59%) |
May 14, 2019 | 17.12 | 17.35 | 16.72 | 16.82 | 263,203 | -0.25(-1.49%) |
May 13, 2019 | 17.76 | 17.76 | 17.05 | 17.08 | 256,052 | -0.96(-5.33%) |
May 10, 2019 | 18.06 | 18.08 | 17.46 | 18.04 | 882,645 | +0.04(+0.21%) |
May 09, 2019 | 18.44 | 18.56 | 17.74 | 18.00 | 296,060 | -0.55(-2.95%) |
May 08, 2019 | 19.80 | 19.80 | 18.06 | 18.55 | 581,068 | -1.50(-7.48%) |
May 07, 2019 | 20.35 | 20.36 | 19.80 | 20.05 | 297,082 | -0.22(-1.07%) |
May 06, 2019 | 19.88 | 20.39 | 19.80 | 20.26 | 141,038 | -0.04(-0.19%) |
May 03, 2019 | 19.50 | 20.30 | 19.50 | 20.30 | 164,348 | +0.70(+3.56%) |
May 02, 2019 | 19.56 | 19.66 | 19.36 | 19.60 | 127,982 | +0.04(+0.19%) |
May 01, 2019 | 19.79 | 20.02 | 19.54 | 19.57 | 143,362 | -0.16(-0.81%) |
Apr 30, 2019 | 19.70 | 19.77 | 19.24 | 19.73 | 926,718 | +0.06(+0.29%) |
Apr 29, 2019 | 19.42 | 19.79 | 19.36 | 19.67 | 150,427 | +0.29(+1.51%) |
Apr 26, 2019 | 19.18 | 19.51 | 18.99 | 19.38 | 512,781 | +0.25(+1.33%) |
Apr 25, 2019 | 19.54 | 19.60 | 19.01 | 19.12 | 285,921 | -0.34(-1.74%) |
Apr 24, 2019 | 19.47 | 19.57 | 19.15 | 19.46 | 309,362 | -0.01(-0.05%) |
Apr 23, 2019 | 19.28 | 19.65 | 19.13 | 19.47 | 249,810 | +0.22(+1.13%) |
Apr 22, 2019 | 19.48 | 19.61 | 19.06 | 19.26 | 123,341 | -0.24(-1.21%) |
Apr 18, 2019 | 19.26 | 19.57 | 19.08 | 19.49 | 156,179 | +0.24(+1.22%) |
Apr 17, 2019 | 19.55 | 19.71 | 19.23 | 19.26 | 179,132 | -0.18(-0.92%) |
Apr 16, 2019 | 19.90 | 19.90 | 19.34 | 19.43 | 177,410 | -0.34(-1.72%) |
Apr 15, 2019 | 19.74 | 19.84 | 19.34 | 19.77 | 171,274 | +0.10(+0.53%) |
Apr 12, 2019 | 19.53 | 19.82 | 19.35 | 19.67 | 124,985 | +0.15(+0.77%) |
Apr 11, 2019 | 19.94 | 19.99 | 19.44 | 19.52 | 184,076 | -0.47(-2.36%) |
Apr 10, 2019 | 19.49 | 20.08 | 19.47 | 19.99 | 412,710 | +0.54(+2.76%) |
Apr 09, 2019 | 19.59 | 19.73 | 19.43 | 19.45 | 631,711 | -0.21(-1.05%) |
Apr 08, 2019 | 19.99 | 19.99 | 19.49 | 19.66 | 236,190 | -0.37(-1.84%) |
Apr 05, 2019 | 20.11 | 20.64 | 19.85 | 20.03 | 554,478 | +0.01(+0.05%) |
Apr 04, 2019 | 19.23 | 20.04 | 19.02 | 20.02 | 291,855 | +0.99(+5.20%) |
Apr 03, 2019 | 19.05 | 19.38 | 18.97 | 19.03 | 185,942 | +0.11(+0.60%) |
Apr 02, 2019 | 18.72 | 19.02 | 18.66 | 18.92 | 630,424 | +0.15(+0.80%) |
Apr 01, 2019 | 18.40 | 18.90 | 18.38 | 18.77 | 184,239 | +0.54(+2.95%) |
Mar 29, 2019 | 18.14 | 18.29 | 17.79 | 18.23 | 302,491 | +0.16(+0.89%) |
Mar 28, 2019 | 18.00 | 18.14 | 17.88 | 18.07 | 186,632 | +0.01(+0.05%) |
Mar 27, 2019 | 18.22 | 18.28 | 17.86 | 18.06 | 349,080 | -0.17(-0.93%) |
Mar 26, 2019 | 18.56 | 18.78 | 18.19 | 18.23 | 245,531 | -0.23(-1.23%) |
Mar 25, 2019 | 18.45 | 18.84 | 18.23 | 18.45 | 217,181 | -0.09(-0.51%) |
Mar 22, 2019 | 19.07 | 19.15 | 18.42 | 18.55 | 265,886 | -0.66(-3.43%) |
Mar 21, 2019 | 18.85 | 19.26 | 18.85 | 19.21 | 196,774 | +0.34(+1.80%) |
Mar 20, 2019 | 19.08 | 19.19 | 18.79 | 18.87 | 303,217 | -0.23(-1.18%) |
Mar 19, 2019 | 19.36 | 19.48 | 18.93 | 19.10 | 296,134 | -0.21(-1.07%) |
Mar 18, 2019 | 18.85 | 19.36 | 18.85 | 19.30 | 285,013 | +0.45(+2.40%) |
Mar 15, 2019 | 18.67 | 18.85 | 18.67 | 18.85 | 437,980 | +0.24(+1.27%) |
Mar 14, 2019 | 18.61 | 18.72 | 18.46 | 18.61 | 136,040 | -0.05(-0.25%) |
Mar 13, 2019 | 18.77 | 18.85 | 18.46 | 18.66 | 292,793 | -0.02(-0.10%) |
Mar 12, 2019 | 18.85 | 18.88 | 18.63 | 18.68 | 249,869 | -0.13(-0.70%) |
Mar 11, 2019 | 18.60 | 18.85 | 18.47 | 18.81 | 253,117 | +0.35(+1.89%) |
Mar 08, 2019 | 18.37 | 18.61 | 18.27 | 18.46 | 306,947 | -0.11(-0.61%) |
Mar 07, 2019 | 18.75 | 18.85 | 18.55 | 18.58 | 354,270 | -0.20(-1.05%) |
Mar 06, 2019 | 18.75 | 18.90 | 18.69 | 18.77 | 276,134 | +0.08(+0.45%) |
Mar 05, 2019 | 18.86 | 19.13 | 18.67 | 18.69 | 346,508 | -0.19(-1.00%) |
Mar 04, 2019 | 19.13 | 19.30 | 18.66 | 18.88 | 297,058 | -0.18(-0.94%) |
Mar 01, 2019 | 18.57 | 19.08 | 18.44 | 19.06 | 423,975 | +0.57(+3.06%) |
Feb 28, 2019 | 18.03 | 18.62 | 17.80 | 18.49 | 631,271 | +0.60(+3.37%) |
Feb 27, 2019 | 18.02 | 18.24 | 17.70 | 17.89 | 368,599 | -0.13(-0.73%) |
Feb 26, 2019 | 17.86 | 18.15 | 17.65 | 18.02 | 708,513 | +0.10(+0.58%) |
Feb 25, 2019 | 18.14 | 18.24 | 17.86 | 17.92 | 953,741 | -0.06(-0.31%) |
Feb 22, 2019 | 18.02 | 18.26 | 17.81 | 17.97 | 407,954 | +0.14(+0.79%) |
Feb 21, 2019 | 17.46 | 17.90 | 17.15 | 17.83 | 588,534 | +0.23(+1.28%) |
Feb 20, 2019 | 17.44 | 17.69 | 17.23 | 17.61 | 433,742 | +0.18(+1.03%) |
Feb 19, 2019 | 17.86 | 17.95 | 17.39 | 17.43 | 561,288 | -0.34(-1.91%) |
Feb 15, 2019 | 17.44 | 17.97 | 17.28 | 17.77 | 284,348 | +0.40(+2.28%) |
Feb 14, 2019 | 17.43 | 17.59 | 17.23 | 17.37 | 267,087 | -0.08(-0.43%) |
Feb 13, 2019 | 17.74 | 17.75 | 17.26 | 17.45 | 372,797 | +0.01(+0.05%) |
Feb 12, 2019 | 17.56 | 17.83 | 17.29 | 17.44 | 585,304 | +0.22(+1.26%) |
Feb 11, 2019 | 17.29 | 17.43 | 17.11 | 17.22 | 375,330 | +0.11(+0.66%) |
Feb 08, 2019 | 17.18 | 17.25 | 17.00 | 17.11 | 362,968 | -0.16(-0.93%) |
Feb 07, 2019 | 17.27 | 17.38 | 16.92 | 17.27 | 501,234 | -0.07(-0.38%) |
Feb 06, 2019 | 17.44 | 17.53 | 17.21 | 17.33 | 286,031 | -0.02(-0.11%) |
Feb 05, 2019 | 17.31 | 17.62 | 17.27 | 17.35 | 621,768 | +0.21(+1.21%) |
Feb 04, 2019 | 16.97 | 17.77 | 16.86 | 17.14 | 1,025,948 | +0.58(+3.53%) |
Feb 01, 2019 | 16.59 | 16.80 | 16.46 | 16.56 | 602,117 | +0.13(+0.77%) |
Jan 31, 2019 | 15.17 | 16.44 | 15.17 | 16.43 | 485,894 | +1.37(+9.10%) |
Jan 30, 2019 | 15.32 | 15.32 | 14.88 | 15.06 | 350,359 | -0.16(-1.05%) |
Jan 29, 2019 | 15.30 | 15.42 | 15.06 | 15.22 | 444,825 | +0.05(+0.31%) |
Jan 28, 2019 | 15.11 | 15.35 | 14.88 | 15.17 | 807,749 | -0.07(-0.43%) |
Jan 25, 2019 | 15.32 | 15.44 | 15.17 | 15.24 | 547,582 | +0.03(+0.19%) |
Jan 24, 2019 | 15.37 | 15.52 | 15.14 | 15.21 | 444,021 | -0.18(-1.16%) |
Jan 23, 2019 | 14.70 | 15.54 | 14.70 | 15.39 | 563,122 | +1.01(+7.01%) |
Jan 22, 2019 | 15.22 | 15.69 | 14.34 | 14.38 | 774,866 | -1.10(-7.12%) |
Jan 18, 2019 | 15.39 | 15.66 | 15.24 | 15.49 | 268,539 | +0.08(+0.55%) |
Jan 17, 2019 | 15.15 | 15.59 | 15.10 | 15.40 | 325,790 | +0.07(+0.43%) |
Jan 16, 2019 | 14.86 | 15.50 | 14.71 | 15.33 | 819,090 | +0.41(+2.78%) |
Jan 15, 2019 | 15.88 | 15.88 | 14.89 | 14.92 | 880,365 | -1.01(-6.33%) |
Jan 14, 2019 | 15.49 | 16.36 | 15.49 | 15.93 | 363,589 | +0.25(+1.62%) |
Jan 11, 2019 | 15.57 | 15.86 | 15.49 | 15.67 | 182,492 | -0.06(-0.36%) |
Jan 10, 2019 | 15.73 | 16.02 | 15.49 | 15.73 | 170,830 | -0.11(-0.71%) |
Jan 09, 2019 | 15.65 | 15.91 | 15.50 | 15.84 | 268,383 | +0.27(+1.76%) |
Jan 08, 2019 | 15.49 | 15.78 | 15.27 | 15.57 | 203,559 | +0.24(+1.54%) |
Jan 07, 2019 | 14.90 | 15.48 | 14.72 | 15.33 | 207,141 | +0.44(+2.97%) |
Jan 04, 2019 | 14.43 | 15.14 | 14.09 | 14.89 | 286,045 | +0.66(+4.64%) |
Jan 03, 2019 | 14.14 | 14.56 | 13.90 | 14.23 | 185,887 | -0.02(-0.13%) |
Jan 02, 2019 | 13.46 | 14.32 | 13.46 | 14.25 | 199,494 | +0.60(+4.42%) |
Dec 31, 2018 | 13.60 | 14.02 | 13.28 | 13.65 | 252,199 | +0.11(+0.84%) |
Dec 28, 2018 | 13.74 | 14.02 | 13.45 | 13.53 | 234,693 | -0.15(-1.10%) |
Dec 27, 2018 | 13.59 | 13.75 | 13.18 | 13.69 | 464,662 | +0.01(+0.07%) |
Dec 26, 2018 | 13.42 | 13.73 | 13.16 | 13.68 | 1,132,645 | +0.36(+2.69%) |
Dec 24, 2018 | 13.85 | 13.85 | 13.26 | 13.32 | 299,626 | -0.52(-3.75%) |
Dec 21, 2018 | 14.19 | 14.47 | 13.69 | 13.84 | 866,518 | -0.33(-2.33%) |
Dec 20, 2018 | 14.68 | 14.81 | 14.13 | 14.17 | 696,369 | -0.52(-3.53%) |
Dec 19, 2018 | 15.34 | 15.48 | 14.51 | 14.68 | 284,924 | -0.66(-4.30%) |
Dec 18, 2018 | 15.08 | 15.44 | 14.98 | 15.34 | 466,513 | +0.27(+1.81%) |
Dec 17, 2018 | 15.38 | 15.62 | 14.90 | 15.07 | 497,245 | -0.32(-2.08%) |
Dec 14, 2018 | 15.25 | 15.40 | 15.15 | 15.39 | 261,006 | +0.03(+0.18%) |
Dec 13, 2018 | 16.18 | 16.24 | 15.28 | 15.36 | 232,252 | -0.77(-4.79%) |
Dec 12, 2018 | 16.05 | 16.31 | 15.93 | 16.14 | 1,009,978 | +0.26(+1.66%) |
Dec 11, 2018 | 16.37 | 16.37 | 15.41 | 15.87 | 610,807 | -0.31(-1.92%) |
Dec 10, 2018 | 15.94 | 16.26 | 15.36 | 16.18 | 307,730 | +0.25(+1.60%) |
Dec 07, 2018 | 16.03 | 16.38 | 15.76 | 15.93 | 293,048 | -0.08(-0.47%) |
Dec 06, 2018 | 16.36 | 16.36 | 15.76 | 16.00 | 422,296 | -0.59(-3.55%) |
Dec 04, 2018 | 17.23 | 17.34 | 16.54 | 16.59 | 1,306,515 | -0.66(-3.80%) |
Dec 03, 2018 | 17.44 | 17.44 | 17.16 | 17.25 | 629,422 | +0.05(+0.27%) |
Nov 30, 2018 | 17.23 | 17.30 | 17.14 | 17.20 | 962,008 | -0.03(-0.16%) |
Nov 29, 2018 | 16.96 | 17.30 | 16.94 | 17.23 | 2,057,297 | +0.24(+1.39%) |
Nov 28, 2018 | 16.95 | 17.05 | 16.95 | 16.99 | 1,303,138 | +0.05(+0.28%) |
Nov 27, 2018 | 16.97 | 17.10 | 16.85 | 16.95 | 1,789,839 | -0.08(-0.44%) |
Nov 26, 2018 | 16.75 | 17.22 | 16.75 | 17.02 | 456,370 | +0.47(+2.85%) |
Nov 23, 2018 | 16.46 | 16.80 | 16.31 | 16.55 | 116,816 | -0.10(-0.62%) |
Nov 21, 2018 | 16.65 | 16.65 | 16.65 | 0 | +0.08(+0.51%) | |
Nov 20, 2018 | 16.68 | 16.82 | 16.12 | 16.57 | 165,652 | -0.29(-1.73%) |
Nov 19, 2018 | 17.02 | 17.19 | 16.81 | 16.86 | 145,845 | -0.25(-1.43%) |
Nov 16, 2018 | 16.88 | 17.13 | 16.88 | 17.11 | 164,030 | +0.09(+0.55%) |
Nov 15, 2018 | 16.88 | 17.05 | 16.69 | 17.01 | 158,194 | +0.10(+0.61%) |
Nov 14, 2018 | 17.18 | 17.31 | 16.83 | 16.91 | 146,215 | -0.03(-0.17%) |
Nov 13, 2018 | 17.68 | 17.77 | 16.91 | 16.94 | 308,026 | -0.55(-3.13%) |
Nov 12, 2018 | 18.28 | 18.28 | 17.44 | 17.48 | 186,481 | -0.79(-4.33%) |
Nov 09, 2018 | 18.49 | 18.54 | 18.08 | 18.28 | 448,803 | -0.34(-1.82%) |
Nov 08, 2018 | 17.49 | 18.86 | 17.49 | 18.61 | 787,429 | +0.56(+3.08%) |
Nov 07, 2018 | 17.63 | 18.11 | 17.57 | 18.06 | 290,103 | +0.54(+3.07%) |
Nov 06, 2018 | 17.63 | 18.03 | 17.46 | 17.52 | 193,363 | -0.03(-0.16%) |
Nov 05, 2018 | 17.30 | 17.64 | 17.15 | 17.55 | 322,354 | +0.25(+1.47%) |
Nov 02, 2018 | 17.21 | 17.50 | 17.21 | 17.30 | 229,812 | +0.19(+1.10%) |
Nov 01, 2018 | 17.06 | 17.49 | 17.03 | 17.11 | 404,105 | +0.16(+0.95%) |
Oct 31, 2018 | 16.77 | 17.08 | 16.75 | 16.95 | 243,306 | +0.39(+2.33%) |
Oct 30, 2018 | 16.29 | 16.63 | 16.29 | 16.56 | 159,946 | +0.26(+1.62%) |
Oct 29, 2018 | 16.44 | 16.70 | 16.19 | 16.30 | 224,696 | +0.10(+0.64%) |
Oct 26, 2018 | 16.16 | 16.51 | 15.91 | 16.19 | 204,136 | -0.23(-1.38%) |
Oct 25, 2018 | 16.52 | 16.61 | 16.31 | 16.42 | 358,309 | +0.12(+0.75%) |
Oct 24, 2018 | 17.07 | 17.07 | 16.24 | 16.30 | 391,054 | -0.74(-4.32%) |
Oct 23, 2018 | 17.26 | 17.28 | 16.89 | 17.03 | 280,582 | -0.28(-1.63%) |
Oct 22, 2018 | 17.76 | 18.09 | 17.25 | 17.31 | 219,385 | -0.35(-1.97%) |
Oct 19, 2018 | 17.80 | 18.22 | 17.65 | 17.66 | 312,676 | -0.14(-0.79%) |
Oct 18, 2018 | 18.27 | 18.36 | 17.79 | 17.80 | 228,284 | -0.47(-2.58%) |
Oct 17, 2018 | 18.77 | 18.78 | 18.28 | 18.28 | 256,597 | -0.36(-1.92%) |
Oct 16, 2018 | 18.78 | 18.87 | 18.29 | 18.63 | 369,037 | +0.02(+0.10%) |
Oct 15, 2018 | 18.92 | 18.97 | 18.55 | 18.61 | 320,169 | -0.25(-1.35%) |
Oct 12, 2018 | 18.84 | 18.93 | 18.59 | 18.87 | 315,647 | +0.31(+1.68%) |
Oct 11, 2018 | 19.07 | 19.33 | 18.53 | 18.56 | 277,227 | -0.56(-2.91%) |
Oct 10, 2018 | 20.37 | 20.40 | 19.09 | 19.11 | 287,963 | -1.24(-6.11%) |
Oct 09, 2018 | 20.57 | 20.74 | 20.33 | 20.36 | 190,782 | -0.25(-1.19%) |
Oct 08, 2018 | 20.28 | 20.68 | 20.13 | 20.60 | 226,080 | +0.32(+1.58%) |
Oct 05, 2018 | 20.30 | 20.59 | 19.99 | 20.28 | 143,341 | -0.08(-0.42%) |
Oct 04, 2018 | 20.63 | 20.63 | 20.27 | 20.37 | 167,099 | -0.26(-1.28%) |
Oct 03, 2018 | 20.70 | 20.92 | 20.46 | 20.63 | 246,188 | +0.02(+0.09%) |
Oct 02, 2018 | 19.96 | 20.88 | 19.82 | 20.61 | 253,597 | +0.71(+3.55%) |
Oct 01, 2018 | 19.78 | 20.23 | 19.62 | 19.91 | 283,527 | +0.26(+1.34%) |
Sep 28, 2018 | 19.89 | 20.30 | 19.35 | 19.64 | 251,032 | -0.32(-1.61%) |
Sep 27, 2018 | 20.19 | 20.33 | 19.91 | 19.96 | 188,679 | -0.18(-0.89%) |
Sep 26, 2018 | 20.27 | 20.50 | 20.11 | 20.14 | 188,542 | -0.16(-0.79%) |
Sep 25, 2018 | 20.47 | 20.57 | 20.30 | 20.30 | 162,469 | -0.22(-1.06%) |
Sep 24, 2018 | 20.36 | 20.54 | 20.17 | 20.52 | 281,872 | +0.02(+0.09%) |
Sep 21, 2018 | 20.36 | 20.64 | 20.24 | 20.50 | 869,277 | +0.12(+0.60%) |
Sep 20, 2018 | 20.34 | 20.45 | 20.18 | 20.38 | 269,796 | +0.16(+0.79%) |
Sep 19, 2018 | 19.60 | 20.40 | 19.09 | 20.22 | 302,455 | +0.63(+3.22%) |
Sep 18, 2018 | 19.31 | 19.59 | 19.19 | 19.59 | 245,095 | +0.35(+1.81%) |
Sep 17, 2018 | 19.10 | 19.46 | 18.96 | 19.24 | 159,261 | +0.14(+0.74%) |
Sep 14, 2018 | 19.58 | 19.67 | 19.09 | 19.10 | 162,969 | -0.49(-2.50%) |
Sep 13, 2018 | 19.39 | 19.81 | 19.36 | 19.59 | 188,714 | +0.28(+1.47%) |
Sep 12, 2018 | 18.86 | 19.41 | 18.86 | 19.30 | 312,695 | +0.39(+2.04%) |
Sep 11, 2018 | 18.99 | 19.34 | 18.86 | 18.92 | 227,615 | -0.19(-0.99%) |
Sep 10, 2018 | 19.03 | 19.20 | 18.84 | 19.10 | 199,488 | +0.07(+0.35%) |
Sep 07, 2018 | 19.04 | 19.28 | 18.96 | 19.04 | 147,372 | -0.03(-0.15%) |
Sep 06, 2018 | 19.00 | 19.22 | 18.93 | 19.07 | 190,243 | +0.08(+0.45%) |
Sep 05, 2018 | 18.71 | 19.10 | 18.55 | 18.98 | 152,649 | +0.31(+1.67%) |
Sep 04, 2018 | 18.50 | 18.73 | 18.20 | 18.67 | 133,520 | +0.09(+0.51%) |
Aug 31, 2018 | 18.58 | 18.58 | 18.58 | 0 | -0.05(-0.25%) | |
Aug 30, 2018 | 18.81 | 18.87 | 18.26 | 18.62 | 326,237 | -0.19(-1.00%) |
Aug 29, 2018 | 18.16 | 18.82 | 18.01 | 18.81 | 401,618 | +0.66(+3.63%) |
Aug 28, 2018 | 17.56 | 18.23 | 17.56 | 18.15 | 304,911 | +0.71(+4.05%) |
Aug 27, 2018 | 17.40 | 17.87 | 17.31 | 17.45 | 270,727 | +0.21(+1.20%) |
Aug 24, 2018 | 17.15 | 17.34 | 16.97 | 17.24 | 191,828 | +0.26(+1.55%) |
Aug 23, 2018 | 16.88 | 17.06 | 16.74 | 16.97 | 149,558 | +0.07(+0.39%) |
Aug 22, 2018 | 16.97 | 17.15 | 16.83 | 16.91 | 135,379 | -0.08(-0.44%) |
Aug 21, 2018 | 16.49 | 17.26 | 16.39 | 16.98 | 239,532 | +0.49(+2.97%) |
Aug 20, 2018 | 16.97 | 16.98 | 16.37 | 16.49 | 264,364 | -0.43(-2.56%) |
Aug 17, 2018 | 17.42 | 17.45 | 16.88 | 16.93 | 258,884 | -0.57(-3.23%) |
Aug 16, 2018 | 17.38 | 17.61 | 17.15 | 17.49 | 209,338 | +0.17(+0.98%) |
Aug 15, 2018 | 17.48 | 17.52 | 17.04 | 17.32 | 226,188 | -0.24(-1.34%) |
Aug 14, 2018 | 17.43 | 17.62 | 17.27 | 17.56 | 210,237 | +0.13(+0.76%) |
Aug 13, 2018 | 17.46 | 17.62 | 17.22 | 17.43 | 404,542 | -0.05(-0.27%) |
Aug 10, 2018 | 17.74 | 17.88 | 17.33 | 17.47 | 287,743 | -0.30(-1.70%) |
Aug 09, 2018 | 16.97 | 18.49 | 16.97 | 17.78 | 268,057 | -0.41(-2.28%) |
Aug 08, 2018 | 17.95 | 18.21 | 17.71 | 18.19 | 167,547 | +0.21(+1.15%) |
Aug 07, 2018 | 17.82 | 18.07 | 17.64 | 17.98 | 154,308 | +0.24(+1.33%) |
Aug 06, 2018 | 17.68 | 17.95 | 17.68 | 17.75 | 100,204 | +0.14(+0.80%) |
Aug 03, 2018 | 17.56 | 17.89 | 17.51 | 17.61 | 105,675 | +0.09(+0.54%) |
Aug 02, 2018 | 17.57 | 17.84 | 17.44 | 17.51 | 158,465 | -0.14(-0.80%) |