Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.61 | 12.61 | 12.29 | 12.38 | 17,144 | -0.29(-2.31%) |
Aug 29, 2019 | 12.57 | 12.71 | 12.57 | 12.67 | 97,584 | +0.08(+0.60%) |
Aug 28, 2019 | 12.62 | 12.71 | 12.56 | 12.59 | 20,141 | +0.17(+1.36%) |
Aug 27, 2019 | 12.29 | 12.42 | 12.26 | 12.42 | 3,392 | +0.16(+1.30%) |
Aug 26, 2019 | 12.47 | 12.48 | 12.23 | 12.26 | 15,192 | -0.05(-0.38%) |
Aug 23, 2019 | 12.29 | 12.42 | 12.22 | 12.31 | 15,866 | -0.18(-1.43%) |
Aug 22, 2019 | 12.59 | 12.60 | 12.45 | 12.49 | 52,373 | -0.08(-0.67%) |
Aug 21, 2019 | 12.74 | 12.76 | 12.56 | 12.57 | 26,607 | +0.06(+0.45%) |
Aug 20, 2019 | 12.39 | 12.57 | 12.38 | 12.52 | 17,749 | +0.07(+0.53%) |
Aug 19, 2019 | 12.43 | 12.48 | 12.39 | 12.45 | 21,564 | +0.15(+1.22%) |
Aug 16, 2019 | 12.32 | 12.34 | 12.24 | 12.30 | 15,334 | +0.03(+0.23%) |
Aug 15, 2019 | 12.27 | 12.36 | 12.23 | 12.27 | 79,609 | -0.15(-1.21%) |
Aug 14, 2019 | 12.48 | 12.52 | 12.27 | 12.42 | 71,503 | -0.38(-2.93%) |
Aug 13, 2019 | 12.36 | 12.82 | 12.35 | 12.80 | 32,336 | +0.47(+3.81%) |
Aug 12, 2019 | 12.34 | 12.37 | 12.28 | 12.33 | 12,174 | +0.05(+0.38%) |
Aug 09, 2019 | 12.31 | 12.37 | 12.26 | 12.28 | 16,505 | +0.14(+1.16%) |
Aug 08, 2019 | 12.05 | 12.17 | 12.02 | 12.14 | 81,980 | +0.05(+0.39%) |
Aug 07, 2019 | 12.13 | 12.19 | 11.88 | 12.10 | 234,861 | -0.33(-2.65%) |
Aug 06, 2019 | 12.60 | 12.63 | 12.37 | 12.42 | 49,353 | -0.13(-1.05%) |
Aug 05, 2019 | 12.63 | 12.69 | 12.50 | 12.56 | 83,985 | -0.24(-1.87%) |
Aug 02, 2019 | 12.97 | 13.00 | 12.79 | 12.79 | 163,032 | +0.07(+0.56%) |
Aug 01, 2019 | 13.16 | 13.19 | 12.58 | 12.72 | 82,576 | -0.63(-4.72%) |
Jul 31, 2019 | 13.45 | 13.50 | 13.34 | 13.35 | 92,659 | -0.02(-0.14%) |
Jul 30, 2019 | 13.24 | 13.40 | 13.21 | 13.37 | 17,818 | +0.19(+1.42%) |
Jul 29, 2019 | 13.10 | 13.18 | 13.05 | 13.18 | 64,615 | +0.07(+0.50%) |
Jul 26, 2019 | 13.12 | 13.18 | 13.05 | 13.12 | 78,162 | +0.01(+0.07%) |
Jul 25, 2019 | 13.23 | 13.23 | 13.10 | 13.11 | 19,470 | +0.03(+0.22%) |
Jul 24, 2019 | 13.25 | 13.35 | 13.05 | 13.08 | 16,575 | -0.16(-1.21%) |
Jul 23, 2019 | 13.13 | 13.28 | 13.07 | 13.24 | 17,516 | +0.09(+0.71%) |
Jul 22, 2019 | 13.07 | 13.16 | 13.07 | 13.15 | 11,865 | +0.05(+0.36%) |
Jul 19, 2019 | 12.99 | 13.13 | 12.89 | 13.10 | 36,951 | +0.10(+0.79%) |
Jul 18, 2019 | 12.98 | 13.00 | 12.82 | 13.00 | 18,185 | -0.17(-1.28%) |
Jul 17, 2019 | 13.42 | 13.47 | 13.15 | 13.17 | 17,452 | -0.20(-1.48%) |
Jul 16, 2019 | 13.65 | 13.70 | 13.19 | 13.36 | 12,949 | -0.22(-1.59%) |
Jul 15, 2019 | 13.81 | 13.82 | 13.58 | 13.58 | 74,191 | -0.21(-1.50%) |
Jul 12, 2019 | 13.81 | 13.85 | 13.79 | 13.79 | 99,991 | -0.05(-0.34%) |
Jul 11, 2019 | 13.86 | 13.90 | 13.77 | 13.83 | 214,947 | +0.02(+0.14%) |
Jul 10, 2019 | 13.68 | 13.88 | 13.68 | 13.81 | 36,743 | +0.38(+2.87%) |
Jul 09, 2019 | 13.34 | 13.43 | 13.32 | 13.43 | 30,984 | +0.14(+1.06%) |
Jul 08, 2019 | 13.46 | 13.46 | 13.28 | 13.29 | 24,907 | -0.04(-0.28%) |
Jul 05, 2019 | 13.23 | 13.35 | 13.23 | 13.33 | 87,639 | +0.16(+1.21%) |
Jul 03, 2019 | 13.18 | 13.21 | 13.09 | 13.17 | 673,641 | +0.09(+0.72%) |
Jul 02, 2019 | 13.43 | 13.43 | 13.03 | 13.07 | 313,149 | -0.44(-3.27%) |
Jul 01, 2019 | 13.66 | 13.66 | 13.39 | 13.51 | 211,592 | +0.21(+1.55%) |
Jun 28, 2019 | 13.55 | 13.55 | 13.29 | 13.31 | 132,790 | -0.22(-1.60%) |
Jun 27, 2019 | 13.55 | 13.60 | 13.51 | 13.52 | 19,006 | +0.00(+0.00%) |
Jun 26, 2019 | 13.52 | 13.63 | 13.49 | 13.52 | 25,520 | +0.22(+1.62%) |
Jun 25, 2019 | 13.32 | 13.33 | 13.23 | 13.31 | 52,323 | +0.04(+0.28%) |
Jun 24, 2019 | 13.24 | 13.28 | 13.12 | 13.27 | 38,446 | +0.03(+0.21%) |
Jun 21, 2019 | 13.18 | 13.27 | 13.18 | 13.24 | 25,663 | +0.14(+1.08%) |
Jun 20, 2019 | 13.03 | 13.14 | 12.98 | 13.10 | 28,414 | +0.33(+2.57%) |
Jun 19, 2019 | 12.60 | 12.77 | 12.60 | 12.77 | 54,373 | +0.04(+0.29%) |
Jun 18, 2019 | 12.55 | 12.77 | 12.54 | 12.73 | 75,675 | +0.27(+2.19%) |
Jun 17, 2019 | 12.56 | 12.62 | 12.43 | 12.46 | 51,477 | -0.16(-1.27%) |
Jun 14, 2019 | 12.61 | 12.71 | 12.59 | 12.62 | 23,746 | +0.07(+0.52%) |
Jun 13, 2019 | 12.71 | 12.71 | 12.45 | 12.56 | 156,680 | +0.24(+1.98%) |
Jun 12, 2019 | 12.55 | 12.55 | 12.30 | 12.31 | 33,124 | -0.41(-3.25%) |
Jun 11, 2019 | 12.71 | 12.76 | 12.65 | 12.72 | 52,524 | +0.08(+0.67%) |
Jun 10, 2019 | 12.72 | 12.82 | 12.60 | 12.64 | 81,145 | -0.08(-0.66%) |
Jun 07, 2019 | 12.49 | 12.75 | 12.48 | 12.72 | 17,889 | +0.17(+1.35%) |
Jun 06, 2019 | 12.29 | 12.56 | 12.21 | 12.56 | 29,398 | +0.25(+2.06%) |
Jun 05, 2019 | 12.53 | 12.53 | 12.23 | 12.30 | 56,458 | -0.34(-2.67%) |
Jun 04, 2019 | 12.52 | 12.67 | 12.48 | 12.64 | 608,000 | +0.12(+0.98%) |
Jun 03, 2019 | 12.78 | 12.79 | 12.49 | 12.52 | 306,858 | -0.12(-0.97%) |
May 31, 2019 | 13.03 | 13.04 | 12.60 | 12.64 | 219,364 | -0.61(-4.61%) |
May 30, 2019 | 13.62 | 13.63 | 13.22 | 13.25 | 130,923 | -0.43(-3.16%) |
May 29, 2019 | 13.63 | 13.72 | 13.53 | 13.68 | 53,643 | -0.04(-0.27%) |
May 28, 2019 | 13.84 | 13.84 | 13.72 | 13.72 | 44,027 | +0.08(+0.62%) |
May 24, 2019 | 13.57 | 13.64 | 13.44 | 13.64 | 27,580 | +0.17(+1.26%) |
May 23, 2019 | 13.73 | 13.73 | 13.39 | 13.47 | 42,226 | -0.55(-3.95%) |
May 22, 2019 | 14.23 | 14.25 | 14.00 | 14.02 | 8,943 | -0.31(-2.16%) |
May 21, 2019 | 14.33 | 14.35 | 14.32 | 14.33 | 4,778 | +0.01(+0.10%) |
May 20, 2019 | 14.37 | 14.42 | 14.27 | 14.32 | 20,832 | +0.03(+0.23%) |
May 17, 2019 | 14.39 | 14.43 | 14.28 | 14.28 | 25,557 | -0.14(-0.98%) |
May 16, 2019 | 14.41 | 14.52 | 14.41 | 14.42 | 17,865 | +0.12(+0.85%) |
May 15, 2019 | 14.13 | 14.33 | 14.13 | 14.30 | 51,695 | +0.17(+1.20%) |
May 14, 2019 | 14.10 | 14.21 | 14.10 | 14.13 | 31,272 | +0.20(+1.42%) |
May 13, 2019 | 14.36 | 14.41 | 13.94 | 13.94 | 43,554 | -0.16(-1.13%) |
May 10, 2019 | 14.06 | 14.13 | 14.03 | 14.10 | 42,169 | +0.07(+0.47%) |
May 09, 2019 | 14.06 | 14.08 | 13.99 | 14.03 | 11,941 | -0.07(-0.46%) |
May 08, 2019 | 13.95 | 14.14 | 13.95 | 14.10 | 61,814 | +0.17(+1.21%) |
May 07, 2019 | 14.05 | 14.08 | 13.90 | 13.93 | 50,818 | -0.34(-2.37%) |
May 06, 2019 | 14.15 | 14.29 | 14.10 | 14.26 | 29,988 | +0.09(+0.66%) |
May 03, 2019 | 14.17 | 14.28 | 14.16 | 14.17 | 16,079 | +0.03(+0.20%) |
May 02, 2019 | 14.23 | 14.24 | 14.06 | 14.14 | 322,721 | -0.28(-1.95%) |
May 01, 2019 | 14.44 | 14.47 | 14.30 | 14.42 | 76,804 | +0.01(+0.07%) |
Apr 30, 2019 | 14.44 | 14.47 | 14.35 | 14.41 | 78,593 | +0.08(+0.58%) |
Apr 29, 2019 | 14.34 | 14.39 | 14.26 | 14.33 | 17,649 | +0.08(+0.59%) |
Apr 26, 2019 | 14.41 | 14.46 | 14.11 | 14.25 | 88,917 | -0.35(-2.38%) |
Apr 25, 2019 | 14.66 | 14.70 | 14.59 | 14.59 | 41,491 | -0.03(-0.19%) |
Apr 24, 2019 | 14.68 | 14.70 | 14.61 | 14.62 | 124,162 | -0.06(-0.38%) |
Apr 23, 2019 | 14.66 | 14.69 | 14.61 | 14.68 | 69,139 | +0.08(+0.51%) |
Apr 22, 2019 | 14.56 | 14.70 | 14.56 | 14.60 | 37,630 | +0.22(+1.50%) |
Apr 18, 2019 | 14.41 | 14.41 | 14.34 | 14.39 | 26,195 | +0.01(+0.07%) |
Apr 17, 2019 | 14.43 | 14.43 | 14.37 | 14.38 | 57,947 | -0.06(-0.39%) |
Apr 16, 2019 | 14.37 | 14.45 | 14.29 | 14.43 | 20,175 | +0.07(+0.46%) |
Apr 15, 2019 | 14.33 | 14.38 | 14.32 | 14.37 | 52,890 | -0.03(-0.20%) |
Apr 12, 2019 | 14.41 | 14.44 | 14.38 | 14.40 | 72,305 | +0.03(+0.20%) |
Apr 11, 2019 | 14.38 | 14.39 | 14.27 | 14.37 | 146,312 | -0.06(-0.39%) |
Apr 10, 2019 | 14.28 | 14.46 | 14.28 | 14.42 | 57,744 | +0.20(+1.39%) |
Apr 09, 2019 | 14.26 | 14.26 | 14.19 | 14.23 | 72,787 | -0.05(-0.33%) |
Apr 08, 2019 | 14.22 | 14.29 | 14.22 | 14.27 | 49,743 | +0.08(+0.53%) |
Apr 05, 2019 | 14.07 | 14.20 | 14.07 | 14.20 | 143,758 | +0.18(+1.27%) |
Apr 04, 2019 | 14.03 | 14.11 | 14.00 | 14.02 | 166,624 | -0.04(-0.27%) |
Apr 03, 2019 | 14.07 | 14.08 | 13.96 | 14.06 | 155,896 | -0.01(-0.07%) |
Apr 02, 2019 | 13.97 | 14.08 | 13.96 | 14.07 | 342,331 | +0.08(+0.60%) |
Apr 01, 2019 | 13.93 | 14.01 | 13.90 | 13.98 | 343,083 | +0.19(+1.36%) |
Mar 29, 2019 | 13.84 | 13.85 | 13.75 | 13.79 | 289,540 | +0.06(+0.41%) |
Mar 28, 2019 | 13.56 | 13.75 | 13.56 | 13.74 | 108,735 | -0.01(-0.10%) |
Mar 27, 2019 | 13.84 | 13.86 | 13.67 | 13.75 | 133,034 | -0.11(-0.78%) |
Mar 26, 2019 | 13.92 | 13.93 | 13.80 | 13.86 | 66,198 | +0.06(+0.41%) |
Mar 25, 2019 | 13.77 | 13.87 | 13.67 | 13.80 | 148,315 | +0.07(+0.48%) |
Mar 22, 2019 | 13.77 | 13.78 | 13.64 | 13.74 | 103,293 | -0.19(-1.35%) |
Mar 21, 2019 | 14.01 | 14.02 | 13.92 | 13.93 | 60,356 | -0.09(-0.67%) |
Mar 20, 2019 | 13.90 | 14.06 | 13.89 | 14.02 | 97,662 | +0.11(+0.81%) |
Mar 19, 2019 | 13.94 | 13.95 | 13.85 | 13.91 | 31,292 | +0.06(+0.41%) |
Mar 18, 2019 | 13.81 | 13.91 | 13.81 | 13.85 | 82,898 | +0.07(+0.48%) |
Mar 15, 2019 | 13.75 | 13.84 | 13.69 | 13.79 | 358,437 | -0.07(-0.48%) |
Mar 14, 2019 | 13.97 | 13.99 | 13.84 | 13.85 | 105,722 | -0.08(-0.61%) |
Mar 13, 2019 | 13.85 | 13.95 | 13.84 | 13.94 | 121,449 | +0.19(+1.37%) |
Mar 12, 2019 | 13.79 | 13.82 | 13.69 | 13.75 | 79,165 | +0.00(+0.00%) |
Mar 11, 2019 | 13.78 | 13.79 | 13.66 | 13.75 | 80,825 | +0.05(+0.34%) |
Mar 08, 2019 | 13.45 | 13.71 | 13.39 | 13.70 | 35,247 | -0.06(-0.41%) |
Mar 07, 2019 | 13.77 | 13.79 | 13.71 | 13.76 | 120,708 | +0.03(+0.21%) |
Mar 06, 2019 | 13.71 | 13.78 | 13.64 | 13.73 | 90,837 | -0.02(-0.14%) |
Mar 05, 2019 | 13.78 | 13.79 | 13.66 | 13.75 | 205,077 | +0.06(+0.41%) |
Mar 04, 2019 | 13.76 | 13.84 | 13.61 | 13.69 | 694,065 | +0.10(+0.76%) |
Mar 01, 2019 | 13.79 | 13.80 | 13.50 | 13.59 | 496,658 | -0.16(-1.16%) |
Feb 28, 2019 | 13.75 | 13.82 | 13.71 | 13.75 | 71,441 | +0.00(+0.00%) |
Feb 27, 2019 | 13.65 | 13.81 | 13.64 | 13.75 | 54,154 | +0.15(+1.11%) |
Feb 26, 2019 | 13.55 | 13.64 | 13.54 | 13.60 | 132,840 | +0.14(+1.05%) |
Feb 25, 2019 | 13.62 | 13.65 | 13.43 | 13.46 | 74,026 | -0.31(-2.25%) |
Feb 22, 2019 | 13.83 | 13.86 | 13.77 | 13.77 | 77,523 | +0.01(+0.07%) |
Feb 21, 2019 | 13.71 | 13.79 | 13.71 | 13.76 | 66,000 | +0.05(+0.34%) |
Feb 20, 2019 | 13.60 | 13.79 | 13.60 | 13.71 | 82,322 | +0.08(+0.62%) |
Feb 19, 2019 | 13.52 | 13.65 | 13.52 | 13.63 | 81,600 | +0.03(+0.21%) |
Feb 15, 2019 | 13.48 | 13.63 | 13.41 | 13.60 | 358,650 | +0.34(+2.55%) |
Feb 14, 2019 | 13.14 | 13.27 | 13.07 | 13.26 | 73,727 | +0.14(+1.07%) |
Feb 13, 2019 | 13.10 | 13.15 | 13.06 | 13.12 | 133,992 | +0.16(+1.23%) |
Feb 12, 2019 | 13.08 | 13.11 | 12.95 | 12.96 | 56,698 | +0.12(+0.95%) |
Feb 11, 2019 | 12.81 | 12.87 | 12.73 | 12.84 | 38,409 | -0.03(-0.22%) |
Feb 08, 2019 | 12.87 | 12.88 | 12.73 | 12.87 | 64,851 | +0.05(+0.36%) |
Feb 07, 2019 | 12.97 | 13.00 | 12.66 | 12.82 | 96,366 | -0.20(-1.51%) |
Feb 06, 2019 | 12.90 | 13.05 | 12.87 | 13.02 | 186,652 | +0.08(+0.58%) |
Feb 05, 2019 | 13.01 | 13.07 | 12.92 | 12.94 | 515,027 | -0.11(-0.86%) |
Feb 04, 2019 | 12.92 | 13.06 | 12.79 | 13.05 | 776,966 | -0.07(-0.50%) |
Feb 01, 2019 | 12.92 | 13.13 | 12.92 | 13.12 | 631,578 | +0.23(+1.75%) |
Jan 31, 2019 | 13.07 | 13.16 | 12.83 | 12.89 | 34,685 | -0.12(-0.94%) |
Jan 30, 2019 | 13.03 | 13.15 | 12.99 | 13.02 | 98,899 | +0.11(+0.87%) |
Jan 29, 2019 | 12.91 | 12.99 | 12.87 | 12.90 | 113,044 | +0.24(+1.86%) |
Jan 28, 2019 | 12.69 | 12.72 | 12.59 | 12.67 | 79,682 | -0.33(-2.53%) |
Jan 25, 2019 | 12.94 | 13.03 | 12.93 | 13.00 | 64,638 | +0.05(+0.36%) |
Jan 24, 2019 | 12.88 | 12.97 | 12.83 | 12.95 | 131,866 | +0.08(+0.58%) |
Jan 23, 2019 | 13.02 | 13.02 | 12.76 | 12.87 | 209,399 | -0.08(-0.58%) |
Jan 22, 2019 | 12.91 | 12.95 | 12.78 | 12.95 | 59,180 | -0.15(-1.15%) |
Jan 18, 2019 | 12.93 | 13.14 | 12.88 | 13.10 | 182,200 | +0.22(+1.68%) |
Jan 17, 2019 | 12.73 | 12.93 | 12.68 | 12.88 | 269,789 | -0.02(-0.15%) |
Jan 16, 2019 | 12.85 | 12.92 | 12.74 | 12.90 | 110,675 | +0.08(+0.66%) |
Jan 15, 2019 | 12.80 | 12.86 | 12.75 | 12.82 | 69,253 | +0.21(+1.64%) |
Jan 14, 2019 | 12.78 | 12.87 | 12.60 | 12.61 | 108,254 | -0.20(-1.54%) |
Jan 11, 2019 | 12.86 | 12.93 | 12.73 | 12.81 | 108,936 | -0.15(-1.16%) |
Jan 10, 2019 | 12.84 | 13.00 | 12.80 | 12.96 | 113,552 | +0.06(+0.44%) |
Jan 09, 2019 | 12.72 | 12.93 | 12.58 | 12.90 | 100,888 | +0.46(+3.70%) |
Jan 08, 2019 | 12.40 | 12.46 | 12.33 | 12.44 | 49,045 | +0.23(+1.92%) |
Jan 07, 2019 | 12.27 | 12.45 | 12.17 | 12.21 | 273,191 | +0.07(+0.54%) |
Jan 04, 2019 | 12.13 | 12.32 | 12.04 | 12.14 | 84,338 | +0.23(+1.89%) |
Jan 03, 2019 | 11.95 | 11.95 | 11.66 | 11.92 | 95,876 | +0.14(+1.20%) |
Jan 02, 2019 | 11.47 | 12.06 | 11.43 | 11.78 | 102,181 | +0.09(+0.80%) |
Dec 31, 2018 | 11.70 | 11.70 | 11.46 | 11.68 | 161,861 | +0.16(+1.39%) |
Dec 28, 2018 | 11.59 | 11.66 | 11.46 | 11.52 | 138,221 | -0.19(-1.60%) |
Dec 27, 2018 | 11.67 | 11.77 | 11.51 | 11.71 | 302,885 | -0.23(-1.96%) |
Dec 26, 2018 | 11.33 | 11.97 | 11.33 | 11.95 | 66,669 | +0.53(+4.60%) |
Dec 24, 2018 | 11.62 | 11.71 | 11.41 | 11.42 | 81,782 | -0.26(-2.27%) |
Dec 21, 2018 | 11.70 | 11.84 | 11.61 | 11.68 | 514,160 | -0.16(-1.33%) |
Dec 20, 2018 | 12.01 | 12.10 | 11.80 | 11.84 | 237,867 | -0.27(-2.21%) |
Dec 19, 2018 | 12.10 | 12.28 | 12.07 | 12.11 | 282,900 | +0.16(+1.31%) |
Dec 18, 2018 | 12.42 | 12.44 | 11.91 | 11.95 | 445,616 | -0.47(-3.79%) |
Dec 17, 2018 | 12.79 | 12.79 | 12.40 | 12.42 | 134,921 | -0.30(-2.32%) |
Dec 14, 2018 | 12.89 | 12.92 | 12.71 | 12.72 | 144,644 | -0.30(-2.34%) |
Dec 13, 2018 | 12.68 | 13.06 | 12.68 | 13.02 | 373,418 | +0.30(+2.40%) |
Dec 12, 2018 | 12.91 | 12.97 | 12.70 | 12.72 | 2,202,173 | -0.08(-0.65%) |
Dec 11, 2018 | 12.90 | 12.92 | 12.78 | 12.80 | 45,643 | +0.11(+0.87%) |
Dec 10, 2018 | 12.88 | 13.00 | 12.66 | 12.69 | 69,934 | -0.33(-2.55%) |
Dec 07, 2018 | 13.07 | 13.35 | 13.00 | 13.02 | 389,761 | +0.18(+1.44%) |
Dec 06, 2018 | 12.76 | 12.87 | 12.36 | 12.84 | 210,323 | -0.17(-1.28%) |
Dec 04, 2018 | 13.08 | 13.21 | 13.00 | 13.00 | 1,476,654 | +0.01(+0.07%) |
Dec 03, 2018 | 12.98 | 13.02 | 12.78 | 13.00 | 1,740,592 | +0.43(+3.46%) |
Nov 30, 2018 | 12.52 | 12.72 | 12.40 | 12.56 | 82,174 | -0.16(-1.23%) |
Nov 29, 2018 | 12.65 | 12.86 | 12.62 | 12.72 | 70,791 | +0.17(+1.32%) |
Nov 28, 2018 | 12.70 | 12.84 | 12.53 | 12.55 | 173,519 | -0.23(-1.81%) |
Nov 27, 2018 | 12.79 | 12.88 | 12.54 | 12.78 | 395,161 | -0.01(-0.07%) |
Nov 26, 2018 | 12.76 | 12.91 | 12.76 | 12.79 | 386,172 | +0.12(+0.95%) |
Nov 23, 2018 | 12.70 | 12.75 | 12.54 | 12.67 | 101,879 | -0.62(-4.66%) |
Nov 21, 2018 | 13.29 | 13.29 | 13.29 | 0 | +0.12(+0.91%) | |
Nov 20, 2018 | 13.62 | 13.68 | 13.10 | 13.17 | 213,338 | -0.72(-5.19%) |
Nov 19, 2018 | 13.72 | 13.95 | 13.61 | 13.89 | 96,964 | +0.04(+0.27%) |
Nov 16, 2018 | 13.96 | 14.06 | 13.73 | 13.85 | 81,958 | +0.13(+0.94%) |
Nov 15, 2018 | 13.81 | 13.93 | 13.73 | 13.73 | 97,156 | -0.11(-0.80%) |
Nov 14, 2018 | 13.91 | 14.05 | 13.79 | 13.84 | 264,030 | +0.20(+1.49%) |
Nov 13, 2018 | 14.20 | 14.26 | 13.56 | 13.63 | 368,849 | -0.66(-4.59%) |
Nov 12, 2018 | 14.54 | 14.65 | 14.25 | 14.29 | 248,426 | -0.11(-0.77%) |
Nov 09, 2018 | 14.34 | 14.50 | 14.29 | 14.40 | 180,697 | -0.15(-1.02%) |
Nov 08, 2018 | 14.68 | 14.73 | 14.54 | 14.55 | 263,872 | -0.18(-1.19%) |
Nov 07, 2018 | 14.87 | 14.89 | 14.66 | 14.72 | 156,318 | -0.04(-0.25%) |
Nov 06, 2018 | 14.87 | 14.90 | 14.61 | 14.76 | 119,853 | -0.04(-0.25%) |
Nov 05, 2018 | 14.98 | 15.03 | 14.78 | 14.80 | 256,461 | -0.01(-0.06%) |
Nov 02, 2018 | 14.84 | 14.93 | 14.75 | 14.81 | 1,064,157 | -0.10(-0.68%) |
Nov 01, 2018 | 15.30 | 15.30 | 14.87 | 14.91 | 714,585 | -0.34(-2.24%) |
Oct 31, 2018 | 15.46 | 15.55 | 15.24 | 15.25 | 681,597 | -0.25(-1.61%) |
Oct 30, 2018 | 15.40 | 15.62 | 15.38 | 15.50 | 57,444 | -0.07(-0.47%) |
Oct 29, 2018 | 15.65 | 15.74 | 15.54 | 15.57 | 60,463 | -0.18(-1.17%) |
Oct 26, 2018 | 15.48 | 15.78 | 15.44 | 15.76 | 152,440 | +0.15(+0.95%) |
Oct 25, 2018 | 15.57 | 15.67 | 15.54 | 15.61 | 117,298 | +0.17(+1.08%) |
Oct 24, 2018 | 15.69 | 15.78 | 15.44 | 15.44 | 101,374 | -0.12(-0.78%) |
Oct 23, 2018 | 15.82 | 15.86 | 15.49 | 15.57 | 110,539 | -0.62(-3.81%) |
Oct 22, 2018 | 16.03 | 16.18 | 15.96 | 16.18 | 68,341 | +0.03(+0.17%) |
Oct 19, 2018 | 16.14 | 16.24 | 16.08 | 16.15 | 90,619 | +0.15(+0.92%) |
Oct 18, 2018 | 15.96 | 16.13 | 15.94 | 16.01 | 114,818 | -0.21(-1.31%) |
Oct 17, 2018 | 16.39 | 16.39 | 16.12 | 16.22 | 126,206 | -0.26(-1.57%) |
Oct 16, 2018 | 16.30 | 16.53 | 16.27 | 16.48 | 525,694 | +0.14(+0.85%) |
Oct 15, 2018 | 16.34 | 16.38 | 16.20 | 16.34 | 84,482 | +0.00(+0.00%) |
Oct 12, 2018 | 16.37 | 16.37 | 16.16 | 16.34 | 31,613 | +0.10(+0.63%) |
Oct 11, 2018 | 16.51 | 16.53 | 16.21 | 16.24 | 177,126 | -0.48(-2.87%) |
Oct 10, 2018 | 17.07 | 17.07 | 16.70 | 16.72 | 62,470 | -0.40(-2.32%) |
Oct 09, 2018 | 17.08 | 17.19 | 16.95 | 17.12 | 51,883 | +0.14(+0.82%) |
Oct 08, 2018 | 16.87 | 17.00 | 16.86 | 16.98 | 311,736 | -0.03(-0.16%) |
Oct 05, 2018 | 17.07 | 17.13 | 16.97 | 17.00 | 99,497 | -0.08(-0.49%) |
Oct 04, 2018 | 17.30 | 17.30 | 16.96 | 17.09 | 164,365 | -0.22(-1.28%) |
Oct 03, 2018 | 17.12 | 17.43 | 17.00 | 17.31 | 137,498 | +0.19(+1.13%) |
Oct 02, 2018 | 17.17 | 17.21 | 17.09 | 17.12 | 1,503,730 | -0.05(-0.27%) |
Oct 01, 2018 | 16.78 | 17.18 | 16.75 | 17.16 | 277,670 | +0.42(+2.48%) |
Sep 28, 2018 | 16.54 | 16.81 | 16.54 | 16.75 | 232,449 | +0.25(+1.51%) |
Sep 27, 2018 | 16.47 | 16.51 | 16.41 | 16.50 | 21,644 | +0.14(+0.85%) |
Sep 26, 2018 | 16.37 | 16.45 | 16.35 | 16.36 | 55,301 | -0.09(-0.56%) |
Sep 25, 2018 | 16.46 | 16.50 | 16.42 | 16.45 | 40,279 | +0.05(+0.33%) |
Sep 24, 2018 | 16.25 | 16.39 | 16.23 | 16.39 | 41,471 | +0.42(+2.66%) |
Sep 21, 2018 | 16.12 | 16.20 | 15.91 | 15.97 | 21,436 | +0.03(+0.17%) |
Sep 20, 2018 | 16.07 | 16.08 | 15.93 | 15.94 | 29,947 | -0.10(-0.63%) |
Sep 19, 2018 | 15.92 | 16.06 | 15.91 | 16.04 | 60,865 | +0.08(+0.52%) |
Sep 18, 2018 | 15.96 | 16.06 | 15.90 | 15.96 | 23,504 | +0.22(+1.41%) |
Sep 17, 2018 | 15.88 | 15.91 | 15.72 | 15.74 | 214,074 | -0.02(-0.12%) |
Sep 14, 2018 | 15.79 | 15.91 | 15.67 | 15.76 | 23,060 | -0.08(-0.53%) |
Sep 13, 2018 | 15.96 | 15.99 | 15.76 | 15.84 | 24,102 | -0.23(-1.44%) |
Sep 12, 2018 | 16.02 | 16.15 | 16.02 | 16.07 | 114,666 | +0.13(+0.81%) |
Sep 11, 2018 | 15.69 | 15.96 | 15.68 | 15.94 | 19,218 | +0.31(+2.01%) |
Sep 10, 2018 | 15.70 | 15.74 | 15.59 | 15.63 | 36,601 | +0.01(+0.06%) |
Sep 07, 2018 | 15.43 | 15.62 | 15.42 | 15.62 | 17,431 | +0.06(+0.42%) |
Sep 06, 2018 | 15.72 | 15.75 | 15.39 | 15.55 | 51,411 | -0.13(-0.85%) |
Sep 05, 2018 | 15.78 | 15.81 | 15.67 | 15.69 | 768,479 | -0.10(-0.61%) |