Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 14.03 | 14.14 | 13.79 | 13.90 | 272,100 | -0.11(-0.79%) |
Aug 29, 2019 | 14.30 | 14.31 | 13.87 | 14.01 | 742,488 | -0.15(-1.06%) |
Aug 28, 2019 | 13.93 | 14.45 | 13.71 | 14.16 | 446,277 | +0.16(+1.14%) |
Aug 27, 2019 | 13.67 | 14.10 | 13.48 | 14.00 | 576,086 | +0.44(+3.24%) |
Aug 26, 2019 | 12.89 | 13.66 | 12.87 | 13.56 | 407,296 | +0.79(+6.19%) |
Aug 23, 2019 | 12.96 | 13.31 | 12.70 | 12.77 | 389,300 | -0.28(-2.15%) |
Aug 22, 2019 | 13.69 | 13.72 | 12.91 | 13.05 | 583,675 | -0.51(-3.76%) |
Aug 21, 2019 | 13.46 | 13.81 | 13.45 | 13.56 | 440,964 | +0.24(+1.80%) |
Aug 20, 2019 | 14.32 | 14.47 | 13.28 | 13.32 | 530,573 | -1.01(-7.05%) |
Aug 19, 2019 | 14.62 | 14.62 | 14.17 | 14.33 | 532,187 | -0.04(-0.28%) |
Aug 16, 2019 | 14.77 | 15.03 | 14.20 | 14.37 | 504,900 | -0.22(-1.51%) |
Aug 15, 2019 | 14.19 | 14.68 | 14.08 | 14.59 | 365,961 | +0.54(+3.84%) |
Aug 14, 2019 | 13.98 | 14.22 | 13.82 | 14.05 | 514,174 | -0.42(-2.90%) |
Aug 13, 2019 | 14.10 | 14.61 | 13.86 | 14.47 | 275,654 | +0.35(+2.48%) |
Aug 12, 2019 | 13.53 | 14.34 | 13.31 | 14.12 | 352,211 | +0.53(+3.90%) |
Aug 09, 2019 | 13.97 | 14.74 | 13.52 | 13.59 | 509,400 | -0.19(-1.38%) |
Aug 08, 2019 | 13.45 | 14.00 | 13.43 | 13.78 | 307,432 | +0.49(+3.69%) |
Aug 07, 2019 | 12.98 | 13.49 | 12.84 | 13.29 | 778,855 | +0.17(+1.30%) |
Aug 06, 2019 | 12.90 | 13.13 | 12.69 | 13.12 | 344,204 | +0.41(+3.23%) |
Aug 05, 2019 | 12.76 | 13.05 | 12.53 | 12.71 | 265,697 | -0.30(-2.31%) |
Aug 02, 2019 | 13.40 | 13.63 | 12.76 | 13.01 | 376,200 | -0.45(-3.34%) |
Aug 01, 2019 | 13.63 | 13.92 | 13.30 | 13.46 | 378,271 | -0.17(-1.25%) |
Jul 31, 2019 | 14.20 | 14.37 | 13.54 | 13.63 | 335,167 | -0.57(-4.01%) |
Jul 30, 2019 | 13.83 | 14.25 | 13.75 | 14.20 | 484,240 | +0.28(+2.01%) |
Jul 29, 2019 | 14.52 | 14.65 | 13.53 | 13.92 | 452,955 | -0.58(-4.00%) |
Jul 26, 2019 | 14.54 | 14.78 | 14.39 | 14.50 | 421,300 | +0.01(+0.07%) |
Jul 25, 2019 | 15.17 | 15.35 | 14.47 | 14.49 | 311,300 | -0.66(-4.36%) |
Jul 24, 2019 | 15.70 | 15.82 | 15.04 | 15.15 | 307,183 | -0.59(-3.75%) |
Jul 23, 2019 | 15.58 | 15.81 | 15.33 | 15.74 | 284,217 | +0.27(+1.75%) |
Jul 22, 2019 | 15.10 | 15.49 | 14.94 | 15.47 | 182,311 | +0.37(+2.45%) |
Jul 19, 2019 | 15.75 | 15.80 | 14.98 | 15.10 | 248,900 | -0.68(-4.31%) |
Jul 18, 2019 | 14.96 | 16.02 | 14.96 | 15.78 | 376,228 | +0.81(+5.41%) |
Jul 17, 2019 | 14.34 | 15.01 | 14.24 | 14.97 | 325,485 | +0.64(+4.47%) |
Jul 16, 2019 | 14.20 | 14.46 | 14.14 | 14.33 | 413,684 | +0.13(+0.92%) |
Jul 15, 2019 | 14.27 | 14.46 | 14.08 | 14.20 | 297,775 | +0.00(+0.00%) |
Jul 12, 2019 | 14.28 | 14.49 | 14.13 | 14.20 | 519,500 | -0.10(-0.70%) |
Jul 11, 2019 | 14.50 | 14.62 | 14.16 | 14.30 | 362,594 | -0.20(-1.38%) |
Jul 10, 2019 | 14.73 | 14.85 | 14.32 | 14.50 | 443,530 | -0.08(-0.55%) |
Jul 09, 2019 | 14.57 | 14.83 | 14.47 | 14.58 | 321,040 | -0.01(-0.07%) |
Jul 08, 2019 | 14.77 | 15.06 | 14.44 | 14.59 | 241,737 | -0.15(-1.02%) |
Jul 05, 2019 | 14.88 | 15.11 | 14.72 | 14.74 | 206,600 | -0.24(-1.60%) |
Jul 03, 2019 | 14.70 | 15.04 | 14.70 | 14.98 | 133,200 | +0.20(+1.35%) |
Jul 02, 2019 | 15.35 | 15.41 | 14.61 | 14.78 | 362,287 | -0.83(-5.32%) |
Jul 01, 2019 | 15.75 | 15.94 | 15.44 | 15.61 | 289,090 | -0.14(-0.89%) |
Jun 28, 2019 | 15.75 | 16.17 | 15.53 | 15.75 | 777,700 | +0.00(+0.00%) |
Jun 27, 2019 | 15.82 | 16.12 | 15.52 | 15.75 | 303,930 | -0.08(-0.51%) |
Jun 26, 2019 | 15.92 | 16.14 | 15.60 | 15.83 | 182,983 | +0.03(+0.19%) |
Jun 25, 2019 | 15.47 | 16.31 | 15.43 | 15.80 | 386,501 | +0.42(+2.73%) |
Jun 24, 2019 | 15.51 | 15.71 | 15.10 | 15.38 | 335,330 | -0.12(-0.77%) |
Jun 21, 2019 | 15.28 | 15.73 | 15.05 | 15.50 | 751,100 | +0.06(+0.39%) |
Jun 20, 2019 | 15.65 | 16.00 | 15.30 | 15.44 | 331,025 | +0.05(+0.32%) |
Jun 19, 2019 | 15.87 | 16.06 | 15.27 | 15.39 | 476,236 | -0.51(-3.21%) |
Jun 18, 2019 | 16.06 | 16.95 | 15.73 | 15.90 | 639,284 | +0.06(+0.38%) |
Jun 17, 2019 | 14.95 | 15.90 | 14.58 | 15.84 | 512,287 | +1.08(+7.32%) |
Jun 14, 2019 | 15.00 | 15.25 | 14.75 | 14.76 | 334,500 | -0.32(-2.12%) |
Jun 13, 2019 | 14.44 | 15.39 | 14.17 | 15.08 | 664,341 | +0.63(+4.36%) |
Jun 12, 2019 | 13.65 | 14.55 | 13.44 | 14.45 | 301,024 | +0.77(+5.63%) |
Jun 11, 2019 | 13.72 | 14.14 | 13.57 | 13.68 | 341,375 | +0.14(+1.03%) |
Jun 10, 2019 | 13.04 | 13.65 | 12.81 | 13.54 | 606,354 | +0.62(+4.80%) |
Jun 07, 2019 | 12.81 | 13.25 | 12.50 | 12.92 | 540,900 | +0.20(+1.57%) |
Jun 06, 2019 | 12.60 | 12.79 | 12.45 | 12.72 | 474,000 | +0.12(+0.95%) |
Jun 05, 2019 | 12.54 | 12.67 | 12.19 | 12.60 | 286,877 | +0.21(+1.69%) |
Jun 04, 2019 | 12.31 | 12.48 | 12.17 | 12.39 | 481,722 | +0.27(+2.23%) |
Jun 03, 2019 | 12.25 | 12.46 | 11.86 | 12.12 | 437,767 | -0.26(-2.10%) |
May 31, 2019 | 12.52 | 12.92 | 12.32 | 12.38 | 532,600 | -0.38(-2.98%) |
May 30, 2019 | 12.60 | 12.82 | 12.41 | 12.76 | 397,224 | +0.19(+1.51%) |
May 29, 2019 | 12.29 | 13.11 | 12.21 | 12.57 | 615,093 | +0.12(+0.96%) |
May 28, 2019 | 12.50 | 13.39 | 12.35 | 12.45 | 522,606 | -0.04(-0.32%) |
May 24, 2019 | 12.14 | 12.67 | 12.00 | 12.49 | 650,100 | +0.66(+5.58%) |
May 23, 2019 | 11.46 | 11.86 | 11.11 | 11.83 | 275,002 | +0.23(+1.98%) |
May 22, 2019 | 11.86 | 12.01 | 11.50 | 11.60 | 200,920 | -0.29(-2.44%) |
May 21, 2019 | 11.97 | 12.20 | 11.81 | 11.89 | 347,079 | -0.03(-0.25%) |
May 20, 2019 | 11.84 | 12.43 | 11.65 | 11.92 | 721,695 | -0.18(-1.49%) |
May 17, 2019 | 11.59 | 12.66 | 11.51 | 12.10 | 531,500 | +0.36(+3.07%) |
May 16, 2019 | 11.59 | 11.88 | 11.44 | 11.74 | 443,752 | +0.34(+2.98%) |
May 15, 2019 | 11.06 | 11.45 | 10.89 | 11.40 | 296,556 | +0.16(+1.42%) |
May 14, 2019 | 10.90 | 11.70 | 10.87 | 11.24 | 542,273 | +0.46(+4.32%) |
May 13, 2019 | 11.00 | 11.29 | 10.70 | 10.78 | 637,678 | -0.62(-5.40%) |
May 10, 2019 | 11.88 | 12.29 | 10.91 | 11.39 | 613,200 | -0.75(-6.18%) |
May 09, 2019 | 12.29 | 12.52 | 11.88 | 12.14 | 771,971 | -0.34(-2.72%) |
May 08, 2019 | 12.36 | 12.85 | 12.22 | 12.48 | 192,399 | +0.11(+0.89%) |
May 07, 2019 | 13.15 | 13.26 | 12.28 | 12.37 | 308,324 | -0.95(-7.13%) |
May 06, 2019 | 12.80 | 13.47 | 12.80 | 13.32 | 388,723 | +0.23(+1.76%) |
May 03, 2019 | 12.76 | 13.10 | 12.55 | 13.09 | 285,500 | +0.43(+3.40%) |
May 02, 2019 | 12.53 | 12.89 | 12.34 | 12.66 | 225,194 | +0.10(+0.80%) |
May 01, 2019 | 12.94 | 12.94 | 12.49 | 12.56 | 275,243 | -0.40(-3.09%) |
Apr 30, 2019 | 13.24 | 13.37 | 12.65 | 12.96 | 298,376 | -0.29(-2.19%) |
Apr 29, 2019 | 13.37 | 13.55 | 13.17 | 13.25 | 265,428 | -0.06(-0.45%) |
Apr 26, 2019 | 13.52 | 13.80 | 13.20 | 13.31 | 238,100 | -0.25(-1.84%) |
Apr 25, 2019 | 13.51 | 13.73 | 13.32 | 13.56 | 137,279 | +0.03(+0.22%) |
Apr 24, 2019 | 13.98 | 13.98 | 13.35 | 13.53 | 196,369 | -0.46(-3.29%) |
Apr 23, 2019 | 13.87 | 14.05 | 13.38 | 13.99 | 434,010 | +0.15(+1.08%) |
Apr 22, 2019 | 13.68 | 14.03 | 13.65 | 13.84 | 204,436 | +0.05(+0.36%) |
Apr 18, 2019 | 13.74 | 13.93 | 13.17 | 13.79 | 294,900 | +0.04(+0.29%) |
Apr 17, 2019 | 14.59 | 14.64 | 13.70 | 13.75 | 420,485 | -0.80(-5.50%) |
Apr 16, 2019 | 14.49 | 14.84 | 14.37 | 14.55 | 244,479 | +0.12(+0.83%) |
Apr 15, 2019 | 14.52 | 14.75 | 14.08 | 14.43 | 434,865 | -0.07(-0.48%) |
Apr 12, 2019 | 14.72 | 14.75 | 14.44 | 14.50 | 470,300 | -0.08(-0.55%) |
Apr 11, 2019 | 14.74 | 14.74 | 14.40 | 14.58 | 363,757 | -0.19(-1.29%) |
Apr 10, 2019 | 14.50 | 14.87 | 14.49 | 14.77 | 222,498 | +0.33(+2.29%) |
Apr 09, 2019 | 14.90 | 14.91 | 14.35 | 14.44 | 303,359 | -0.51(-3.41%) |
Apr 08, 2019 | 14.95 | 15.21 | 14.62 | 14.95 | 305,488 | -0.01(-0.07%) |
Apr 05, 2019 | 15.00 | 15.13 | 14.76 | 14.96 | 757,600 | +0.05(+0.34%) |
Apr 04, 2019 | 14.96 | 15.05 | 14.72 | 14.91 | 685,570 | -0.04(-0.27%) |
Apr 03, 2019 | 15.10 | 15.33 | 14.66 | 14.95 | 676,702 | -0.01(-0.07%) |
Apr 02, 2019 | 14.76 | 15.11 | 14.70 | 14.96 | 330,421 | +0.26(+1.77%) |
Apr 01, 2019 | 14.76 | 14.91 | 14.47 | 14.70 | 517,364 | +0.05(+0.34%) |
Mar 29, 2019 | 14.39 | 14.95 | 14.33 | 14.65 | 683,200 | +0.52(+3.68%) |
Mar 28, 2019 | 13.61 | 14.22 | 13.56 | 14.13 | 337,312 | +0.53(+3.90%) |
Mar 27, 2019 | 13.67 | 13.83 | 13.24 | 13.60 | 340,190 | -0.07(-0.51%) |
Mar 26, 2019 | 13.39 | 13.69 | 13.21 | 13.67 | 247,605 | +0.38(+2.86%) |
Mar 25, 2019 | 13.19 | 13.40 | 12.68 | 13.29 | 312,630 | +0.00(+0.00%) |
Mar 22, 2019 | 13.96 | 14.15 | 13.26 | 13.29 | 427,100 | -0.75(-5.34%) |
Mar 21, 2019 | 13.47 | 14.18 | 13.36 | 14.04 | 309,113 | +0.43(+3.16%) |
Mar 20, 2019 | 13.43 | 13.88 | 13.23 | 13.61 | 306,582 | +0.28(+2.10%) |
Mar 19, 2019 | 13.17 | 13.52 | 12.95 | 13.33 | 372,084 | +0.23(+1.76%) |
Mar 18, 2019 | 12.91 | 13.53 | 12.91 | 13.10 | 520,607 | +0.19(+1.47%) |
Mar 15, 2019 | 12.40 | 13.28 | 12.34 | 12.91 | 1,328,400 | +0.60(+4.87%) |
Mar 14, 2019 | 11.65 | 12.41 | 11.56 | 12.31 | 686,063 | +0.71(+6.12%) |
Mar 13, 2019 | 11.74 | 11.75 | 11.25 | 11.60 | 482,288 | +0.12(+1.05%) |
Mar 12, 2019 | 11.23 | 11.95 | 11.00 | 11.48 | 2,180,256 | -0.26(-2.21%) |
Mar 11, 2019 | 10.78 | 11.85 | 10.78 | 11.74 | 931,976 | +0.81(+7.41%) |
Mar 08, 2019 | 11.07 | 11.34 | 10.70 | 10.93 | 1,072,400 | -0.17(-1.53%) |
Mar 07, 2019 | 11.95 | 11.95 | 11.08 | 11.10 | 1,807,715 | -0.89(-7.42%) |
Mar 06, 2019 | 12.79 | 12.82 | 11.84 | 11.99 | 864,867 | -0.78(-6.11%) |
Mar 05, 2019 | 12.78 | 13.01 | 12.60 | 12.77 | 780,544 | -0.01(-0.08%) |
Mar 04, 2019 | 12.96 | 13.09 | 12.44 | 12.78 | 1,049,943 | -0.15(-1.16%) |
Mar 01, 2019 | 12.33 | 12.96 | 12.19 | 12.93 | 690,100 | +0.72(+5.90%) |
Feb 28, 2019 | 12.00 | 12.48 | 11.69 | 12.21 | 1,143,812 | +0.13(+1.08%) |
Feb 27, 2019 | 11.22 | 12.13 | 11.19 | 12.08 | 502,963 | +0.80(+7.09%) |
Feb 26, 2019 | 10.80 | 11.52 | 10.61 | 11.28 | 909,129 | +0.59(+5.52%) |
Feb 25, 2019 | 10.72 | 10.80 | 10.38 | 10.69 | 607,509 | +0.18(+1.71%) |
Feb 22, 2019 | 10.77 | 10.79 | 10.23 | 10.51 | 411,800 | -0.23(-2.14%) |
Feb 21, 2019 | 10.44 | 10.76 | 10.15 | 10.74 | 315,070 | +0.31(+2.97%) |
Feb 20, 2019 | 10.74 | 10.76 | 10.30 | 10.43 | 387,864 | -0.32(-2.98%) |
Feb 19, 2019 | 11.44 | 11.69 | 10.70 | 10.75 | 427,888 | -0.69(-6.03%) |
Feb 15, 2019 | 10.79 | 11.48 | 10.68 | 11.44 | 416,900 | +0.73(+6.82%) |
Feb 14, 2019 | 10.86 | 11.01 | 10.50 | 10.71 | 313,540 | -0.18(-1.65%) |
Feb 13, 2019 | 10.85 | 11.15 | 10.55 | 10.89 | 381,325 | +0.06(+0.55%) |
Feb 12, 2019 | 10.33 | 10.83 | 10.29 | 10.83 | 337,907 | +0.51(+4.94%) |
Feb 11, 2019 | 10.01 | 10.34 | 9.830 | 10.32 | 160,573 | +0.37(+3.72%) |
Feb 08, 2019 | 9.940 | 10.03 | 9.750 | 9.950 | 308,600 | -0.01(-0.05%) |
Feb 07, 2019 | 10.10 | 10.24 | 9.780 | 9.955 | 286,289 | -0.21(-2.02%) |
Feb 06, 2019 | 10.38 | 10.43 | 10.11 | 10.16 | 258,610 | -0.21(-2.03%) |
Feb 05, 2019 | 10.86 | 11.20 | 10.35 | 10.37 | 250,774 | -0.44(-4.07%) |
Feb 04, 2019 | 10.55 | 11.12 | 10.53 | 10.81 | 300,369 | +0.27(+2.56%) |
Feb 01, 2019 | 10.32 | 10.54 | 10.10 | 10.54 | 254,100 | +0.23(+2.23%) |
Jan 31, 2019 | 10.02 | 10.69 | 9.990 | 10.31 | 368,478 | +0.26(+2.59%) |
Jan 30, 2019 | 9.860 | 10.25 | 9.690 | 10.05 | 550,959 | +0.18(+1.82%) |
Jan 29, 2019 | 9.800 | 9.990 | 9.390 | 9.870 | 393,855 | +0.13(+1.33%) |
Jan 28, 2019 | 9.860 | 10.07 | 9.560 | 9.740 | 791,325 | -0.41(-4.04%) |
Jan 25, 2019 | 10.31 | 10.41 | 9.820 | 10.15 | 437,900 | -0.11(-1.07%) |
Jan 24, 2019 | 10.28 | 10.51 | 9.910 | 10.26 | 362,951 | -0.05(-0.48%) |
Jan 23, 2019 | 10.98 | 11.17 | 10.15 | 10.31 | 330,083 | -0.63(-5.76%) |
Jan 22, 2019 | 11.63 | 12.08 | 10.82 | 10.94 | 508,916 | +0.17(+1.58%) |
Jan 18, 2019 | 11.18 | 11.32 | 10.70 | 10.77 | 411,400 | -0.39(-3.49%) |
Jan 17, 2019 | 10.64 | 11.18 | 10.63 | 11.16 | 271,586 | +0.49(+4.59%) |
Jan 16, 2019 | 10.89 | 11.48 | 10.64 | 10.67 | 192,154 | -0.20(-1.84%) |
Jan 15, 2019 | 10.41 | 10.96 | 10.32 | 10.87 | 365,726 | +0.48(+4.62%) |
Jan 14, 2019 | 10.96 | 10.99 | 10.37 | 10.39 | 403,485 | -0.69(-6.23%) |
Jan 11, 2019 | 11.30 | 11.47 | 11.02 | 11.08 | 329,600 | -0.32(-2.81%) |
Jan 10, 2019 | 11.38 | 11.53 | 10.92 | 11.40 | 377,232 | -0.07(-0.61%) |
Jan 09, 2019 | 11.52 | 11.70 | 11.34 | 11.47 | 329,234 | +0.00(+0.00%) |
Jan 08, 2019 | 11.72 | 11.80 | 11.15 | 11.47 | 359,612 | -0.13(-1.12%) |
Jan 07, 2019 | 11.91 | 12.18 | 11.35 | 11.60 | 578,920 | -0.23(-1.94%) |
Jan 04, 2019 | 11.20 | 11.90 | 10.99 | 11.83 | 1,306,400 | +0.94(+8.63%) |
Jan 03, 2019 | 11.73 | 12.08 | 10.86 | 10.89 | 799,261 | -0.88(-7.48%) |
Jan 02, 2019 | 10.55 | 11.81 | 9.860 | 11.77 | 679,977 | +1.08(+10.10%) |
Dec 31, 2018 | 10.72 | 10.97 | 10.49 | 10.69 | 550,100 | +0.05(+0.47%) |
Dec 28, 2018 | 10.12 | 10.98 | 9.950 | 10.64 | 515,000 | +0.51(+5.03%) |
Dec 27, 2018 | 10.32 | 10.82 | 9.710 | 10.13 | 504,169 | -0.38(-3.62%) |
Dec 26, 2018 | 9.890 | 10.52 | 9.740 | 10.51 | 569,718 | +0.77(+7.91%) |
Dec 24, 2018 | 9.520 | 9.960 | 9.310 | 9.740 | 312,600 | +0.07(+0.72%) |
Dec 21, 2018 | 10.57 | 10.58 | 9.510 | 9.670 | 4,103,500 | -0.89(-8.43%) |
Dec 20, 2018 | 10.92 | 11.53 | 10.11 | 10.56 | 861,241 | -0.39(-3.56%) |
Dec 19, 2018 | 11.54 | 11.96 | 10.60 | 10.95 | 632,005 | -0.12(-1.08%) |
Dec 18, 2018 | 11.90 | 12.16 | 10.77 | 11.07 | 483,084 | -0.75(-6.35%) |
Dec 17, 2018 | 12.08 | 12.52 | 11.67 | 11.82 | 615,692 | -0.33(-2.72%) |
Dec 14, 2018 | 12.19 | 12.74 | 12.05 | 12.15 | 258,100 | -0.18(-1.46%) |
Dec 13, 2018 | 13.45 | 13.65 | 12.31 | 12.33 | 375,499 | -1.09(-8.12%) |
Dec 12, 2018 | 13.04 | 13.72 | 12.97 | 13.42 | 266,306 | +0.57(+4.44%) |
Dec 11, 2018 | 12.87 | 13.14 | 12.51 | 12.85 | 262,520 | +0.14(+1.10%) |
Dec 10, 2018 | 12.90 | 13.07 | 12.52 | 12.71 | 316,115 | -0.03(-0.24%) |
Dec 07, 2018 | 13.89 | 14.74 | 12.72 | 12.74 | 393,200 | -1.22(-8.74%) |
Dec 06, 2018 | 13.67 | 14.30 | 13.60 | 13.96 | 371,916 | +0.08(+0.58%) |
Dec 04, 2018 | 14.94 | 15.20 | 13.86 | 13.88 | 383,000 | -1.12(-7.47%) |
Dec 03, 2018 | 15.11 | 15.21 | 14.72 | 15.00 | 503,960 | +0.09(+0.60%) |
Nov 30, 2018 | 14.68 | 15.02 | 14.68 | 14.91 | 484,400 | +0.26(+1.77%) |
Nov 29, 2018 | 14.86 | 15.00 | 14.56 | 14.65 | 416,304 | -0.21(-1.41%) |
Nov 28, 2018 | 14.52 | 14.91 | 14.32 | 14.86 | 738,540 | +0.41(+2.84%) |
Nov 27, 2018 | 14.45 | 14.48 | 13.97 | 14.45 | 342,566 | -0.03(-0.21%) |
Nov 26, 2018 | 14.50 | 14.60 | 14.23 | 14.48 | 309,884 | +0.10(+0.70%) |
Nov 23, 2018 | 13.78 | 14.58 | 13.59 | 14.38 | 181,200 | +0.41(+2.93%) |
Nov 21, 2018 | 13.97 | 13.97 | 13.97 | 0 | +0.47(+3.48%) | |
Nov 20, 2018 | 13.35 | 13.73 | 13.02 | 13.50 | 604,110 | +0.02(+0.15%) |
Nov 19, 2018 | 14.15 | 14.20 | 13.38 | 13.48 | 325,842 | -0.67(-4.73%) |
Nov 16, 2018 | 13.46 | 14.23 | 13.15 | 14.15 | 422,900 | +0.57(+4.20%) |
Nov 15, 2018 | 12.83 | 13.71 | 12.60 | 13.58 | 353,322 | +0.76(+5.93%) |
Nov 14, 2018 | 13.76 | 13.83 | 12.79 | 12.82 | 290,178 | -0.89(-6.49%) |
Nov 13, 2018 | 13.51 | 14.22 | 13.21 | 13.71 | 272,424 | +0.31(+2.31%) |
Nov 12, 2018 | 14.60 | 14.60 | 13.20 | 13.40 | 317,029 | -1.32(-8.97%) |
Nov 09, 2018 | 14.73 | 14.94 | 14.37 | 14.72 | 334,500 | -0.20(-1.34%) |
Nov 08, 2018 | 14.90 | 15.05 | 14.65 | 14.92 | 471,937 | +0.04(+0.27%) |
Nov 07, 2018 | 14.33 | 15.00 | 14.00 | 14.88 | 1,284,505 | +0.53(+3.69%) |
Nov 06, 2018 | 14.59 | 14.60 | 12.51 | 14.35 | 1,389,262 | +1.41(+10.90%) |
Nov 05, 2018 | 13.39 | 13.60 | 12.61 | 12.94 | 417,768 | -0.55(-4.08%) |
Nov 02, 2018 | 13.55 | 13.88 | 13.01 | 13.49 | 888,500 | +0.08(+0.60%) |
Nov 01, 2018 | 13.18 | 13.63 | 13.04 | 13.41 | 788,528 | +0.25(+1.90%) |
Oct 31, 2018 | 14.28 | 14.28 | 13.02 | 13.16 | 995,069 | -0.50(-3.66%) |
Oct 30, 2018 | 13.67 | 14.56 | 13.24 | 13.66 | 1,222,574 | +0.04(+0.29%) |
Oct 29, 2018 | 15.78 | 16.06 | 12.96 | 13.62 | 2,435,367 | +0.62(+4.77%) |
Oct 26, 2018 | 12.73 | 13.32 | 12.16 | 13.00 | 475,200 | +0.02(+0.15%) |
Oct 25, 2018 | 12.00 | 13.27 | 12.00 | 12.98 | 390,172 | +0.95(+7.90%) |
Oct 24, 2018 | 12.18 | 12.39 | 11.76 | 12.03 | 430,659 | -0.19(-1.55%) |
Oct 23, 2018 | 12.15 | 12.51 | 11.81 | 12.22 | 272,502 | -0.11(-0.89%) |
Oct 22, 2018 | 11.96 | 12.53 | 11.77 | 12.33 | 1,006,143 | +0.57(+4.85%) |
Oct 19, 2018 | 13.07 | 13.41 | 11.70 | 11.76 | 866,600 | -1.32(-10.09%) |
Oct 18, 2018 | 12.76 | 13.13 | 12.45 | 13.08 | 423,975 | +0.28(+2.19%) |
Oct 17, 2018 | 13.36 | 13.46 | 12.40 | 12.80 | 334,881 | -0.60(-4.48%) |
Oct 16, 2018 | 13.24 | 13.60 | 13.05 | 13.40 | 448,591 | +0.23(+1.75%) |
Oct 15, 2018 | 13.17 | 13.39 | 12.85 | 13.17 | 364,306 | -0.06(-0.45%) |
Oct 12, 2018 | 13.41 | 13.66 | 12.77 | 13.23 | 447,900 | +0.03(+0.23%) |
Oct 11, 2018 | 13.16 | 13.61 | 12.98 | 13.20 | 451,554 | -0.11(-0.83%) |
Oct 10, 2018 | 13.78 | 13.78 | 12.77 | 13.31 | 684,471 | -0.49(-3.55%) |
Oct 09, 2018 | 14.21 | 14.45 | 13.69 | 13.80 | 487,145 | -0.40(-2.82%) |
Oct 08, 2018 | 14.33 | 14.58 | 13.90 | 14.20 | 618,247 | -0.32(-2.20%) |
Oct 05, 2018 | 15.19 | 16.02 | 14.13 | 14.52 | 1,060,800 | -0.51(-3.39%) |
Oct 04, 2018 | 14.09 | 15.21 | 13.96 | 15.03 | 702,742 | +0.92(+6.52%) |
Oct 03, 2018 | 14.91 | 14.96 | 14.04 | 14.11 | 320,420 | -0.80(-5.37%) |
Oct 02, 2018 | 15.21 | 15.54 | 14.82 | 14.91 | 416,363 | -0.32(-2.10%) |
Oct 01, 2018 | 15.18 | 15.53 | 14.81 | 15.23 | 562,009 | -0.03(-0.20%) |
Sep 28, 2018 | 15.31 | 15.65 | 15.15 | 15.26 | 872,500 | -0.12(-0.78%) |
Sep 27, 2018 | 15.40 | 15.68 | 15.26 | 15.38 | 314,038 | -0.07(-0.45%) |
Sep 26, 2018 | 16.70 | 16.84 | 15.30 | 15.45 | 448,310 | -1.30(-7.76%) |
Sep 25, 2018 | 16.85 | 17.00 | 16.62 | 16.75 | 766,353 | -0.12(-0.71%) |
Sep 24, 2018 | 16.15 | 17.07 | 15.98 | 16.87 | 623,348 | +0.88(+5.50%) |
Sep 21, 2018 | 16.80 | 16.96 | 15.81 | 15.99 | 1,378,200 | -0.81(-4.82%) |
Sep 20, 2018 | 16.44 | 16.87 | 16.11 | 16.80 | 311,937 | +0.48(+2.94%) |
Sep 19, 2018 | 16.85 | 16.95 | 16.16 | 16.32 | 367,325 | -0.61(-3.60%) |
Sep 18, 2018 | 16.99 | 17.57 | 16.22 | 16.93 | 621,698 | -0.16(-0.94%) |
Sep 17, 2018 | 17.82 | 17.85 | 16.56 | 17.09 | 561,391 | -0.60(-3.39%) |
Sep 14, 2018 | 16.62 | 17.98 | 16.60 | 17.69 | 747,400 | +1.07(+6.44%) |
Sep 13, 2018 | 15.97 | 17.12 | 15.91 | 16.62 | 733,804 | +1.19(+7.71%) |
Sep 12, 2018 | 16.08 | 16.48 | 15.29 | 15.43 | 529,116 | -0.72(-4.46%) |
Sep 11, 2018 | 15.82 | 16.62 | 15.65 | 16.15 | 510,062 | +0.16(+1.00%) |
Sep 10, 2018 | 14.74 | 16.05 | 14.28 | 15.99 | 1,068,289 | +1.18(+7.97%) |
Sep 07, 2018 | 14.60 | 15.99 | 14.11 | 14.81 | 4,729,900 | +1.79(+13.75%) |
Sep 06, 2018 | 15.50 | 15.69 | 12.76 | 13.02 | 1,838,099 | -2.88(-18.11%) |
Sep 05, 2018 | 17.00 | 17.50 | 15.81 | 15.90 | 2,450,137 | +0.16(+1.02%) |