Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.20 | 14.43 | 14.16 | 14.33 | 805,744 | +0.17(+1.17%) |
Sep 27, 2019 | 14.42 | 14.59 | 14.12 | 14.17 | 839,116 | -0.25(-1.72%) |
Sep 26, 2019 | 14.42 | 14.54 | 14.26 | 14.42 | 995,596 | +0.05(+0.35%) |
Sep 25, 2019 | 14.09 | 14.49 | 14.08 | 14.37 | 1,047,630 | +0.24(+1.70%) |
Sep 24, 2019 | 14.05 | 14.40 | 14.02 | 14.13 | 1,268,589 | +0.12(+0.83%) |
Sep 23, 2019 | 14.38 | 14.42 | 14.01 | 14.01 | 1,603,471 | -0.41(-2.87%) |
Sep 20, 2019 | 14.57 | 14.57 | 14.33 | 14.42 | 3,416,591 | -0.13(-0.91%) |
Sep 19, 2019 | 14.82 | 14.89 | 14.50 | 14.56 | 1,040,338 | -0.15(-1.01%) |
Sep 18, 2019 | 14.79 | 14.82 | 14.51 | 14.70 | 1,408,520 | -0.04(-0.28%) |
Sep 17, 2019 | 15.02 | 15.03 | 14.61 | 14.75 | 727,890 | -0.31(-2.03%) |
Sep 16, 2019 | 14.94 | 15.18 | 14.73 | 15.05 | 906,270 | -0.02(-0.11%) |
Sep 13, 2019 | 15.24 | 15.39 | 14.99 | 15.07 | 922,108 | -0.10(-0.65%) |
Sep 12, 2019 | 15.29 | 15.41 | 15.09 | 15.17 | 877,905 | +0.00(+0.00%) |
Sep 11, 2019 | 15.09 | 15.30 | 14.96 | 15.17 | 1,025,106 | +0.14(+0.93%) |
Sep 10, 2019 | 15.03 | 15.19 | 14.88 | 15.03 | 1,151,165 | -0.02(-0.11%) |
Sep 09, 2019 | 14.70 | 15.05 | 14.65 | 15.04 | 711,296 | +0.38(+2.59%) |
Sep 06, 2019 | 14.75 | 14.85 | 14.52 | 14.66 | 657,646 | -0.09(-0.62%) |
Sep 05, 2019 | 14.49 | 14.91 | 14.35 | 14.75 | 1,275,031 | +0.22(+1.54%) |
Sep 04, 2019 | 14.39 | 14.63 | 14.29 | 14.53 | 645,966 | +0.26(+1.79%) |
Sep 03, 2019 | 14.10 | 14.34 | 14.09 | 14.28 | 629,755 | +0.09(+0.64%) |
Aug 30, 2019 | 14.23 | 14.30 | 14.04 | 14.18 | 602,842 | +0.02(+0.18%) |
Aug 29, 2019 | 14.26 | 14.42 | 14.09 | 14.16 | 446,835 | +0.02(+0.18%) |
Aug 28, 2019 | 13.66 | 14.30 | 13.64 | 14.13 | 609,845 | +0.47(+3.45%) |
Aug 27, 2019 | 14.37 | 14.38 | 13.60 | 13.66 | 889,147 | -0.57(-4.01%) |
Aug 26, 2019 | 13.97 | 14.24 | 13.89 | 14.23 | 730,433 | +0.40(+2.87%) |
Aug 23, 2019 | 14.34 | 14.45 | 13.81 | 13.84 | 852,786 | -0.56(-3.90%) |
Aug 22, 2019 | 14.61 | 14.71 | 14.30 | 14.40 | 570,758 | -0.16(-1.08%) |
Aug 21, 2019 | 14.51 | 14.73 | 14.41 | 14.56 | 776,862 | +0.13(+0.92%) |
Aug 20, 2019 | 14.64 | 14.69 | 14.39 | 14.42 | 770,255 | -0.26(-1.75%) |
Aug 19, 2019 | 14.76 | 14.98 | 14.67 | 14.68 | 605,800 | +0.09(+0.62%) |
Aug 16, 2019 | 14.46 | 14.75 | 14.37 | 14.59 | 735,194 | +0.17(+1.20%) |
Aug 15, 2019 | 14.42 | 14.53 | 14.34 | 14.42 | 670,214 | -0.02(-0.12%) |
Aug 14, 2019 | 14.80 | 14.88 | 14.37 | 14.43 | 810,754 | -0.46(-3.11%) |
Aug 13, 2019 | 14.86 | 15.13 | 14.75 | 14.89 | 555,845 | +0.03(+0.22%) |
Aug 12, 2019 | 14.69 | 14.96 | 14.59 | 14.86 | 508,889 | +0.11(+0.73%) |
Aug 09, 2019 | 14.95 | 14.95 | 14.54 | 14.75 | 841,172 | -0.26(-1.71%) |
Aug 08, 2019 | 14.74 | 15.09 | 14.55 | 15.01 | 1,594,495 | +0.35(+2.37%) |
Aug 07, 2019 | 14.39 | 14.70 | 14.14 | 14.66 | 1,388,457 | +0.22(+1.55%) |
Aug 06, 2019 | 14.43 | 14.60 | 14.04 | 14.44 | 1,390,972 | +0.00(+0.00%) |
Aug 05, 2019 | 14.43 | 14.52 | 14.14 | 14.44 | 1,140,842 | -0.07(-0.51%) |
Aug 02, 2019 | 14.54 | 14.75 | 14.41 | 14.51 | 1,053,129 | +0.02(+0.17%) |
Aug 01, 2019 | 14.78 | 14.95 | 14.41 | 14.49 | 1,623,560 | -0.23(-1.57%) |
Jul 31, 2019 | 14.08 | 15.08 | 14.08 | 14.72 | 2,583,541 | +0.64(+4.58%) |
Jul 30, 2019 | 14.05 | 14.09 | 13.52 | 14.08 | 1,355,130 | +0.50(+3.71%) |
Jul 29, 2019 | 13.75 | 14.05 | 13.53 | 13.57 | 1,206,402 | -0.07(-0.48%) |
Jul 26, 2019 | 13.75 | 14.03 | 13.56 | 13.64 | 2,376,406 | -0.11(-0.78%) |
Jul 25, 2019 | 14.26 | 14.27 | 13.67 | 13.75 | 1,155,879 | -0.51(-3.59%) |
Jul 24, 2019 | 14.47 | 14.61 | 14.18 | 14.26 | 1,057,135 | -0.15(-1.03%) |
Jul 23, 2019 | 14.05 | 14.55 | 14.05 | 14.41 | 1,451,263 | +0.36(+2.53%) |
Jul 22, 2019 | 14.19 | 14.21 | 13.50 | 14.05 | 2,222,105 | -0.20(-1.39%) |
Jul 19, 2019 | 14.64 | 14.76 | 14.23 | 14.25 | 1,336,101 | -0.41(-2.82%) |
Jul 18, 2019 | 15.03 | 15.12 | 14.65 | 14.66 | 1,656,115 | -0.29(-1.93%) |
Jul 17, 2019 | 15.07 | 15.20 | 14.86 | 14.95 | 2,059,768 | -0.07(-0.48%) |
Jul 16, 2019 | 15.10 | 15.36 | 14.98 | 15.03 | 2,710,383 | -0.15(-1.01%) |
Jul 15, 2019 | 15.41 | 15.46 | 14.99 | 15.18 | 1,597,845 | -0.19(-1.21%) |
Jul 12, 2019 | 15.28 | 15.49 | 15.15 | 15.36 | 1,366,958 | +0.09(+0.58%) |
Jul 11, 2019 | 16.35 | 16.53 | 15.26 | 15.28 | 2,366,348 | -1.07(-6.55%) |
Jul 10, 2019 | 16.52 | 16.58 | 16.22 | 16.35 | 1,273,409 | -0.11(-0.69%) |
Jul 09, 2019 | 16.49 | 16.60 | 16.18 | 16.46 | 1,124,232 | -0.10(-0.63%) |
Jul 08, 2019 | 16.76 | 16.80 | 16.52 | 16.56 | 1,020,992 | -0.26(-1.53%) |
Jul 05, 2019 | 16.71 | 16.88 | 16.43 | 16.82 | 811,332 | +0.03(+0.19%) |
Jul 03, 2019 | 16.64 | 16.79 | 16.56 | 16.79 | 446,462 | +0.21(+1.26%) |
Jul 02, 2019 | 16.51 | 16.68 | 16.39 | 16.58 | 826,317 | +0.08(+0.49%) |
Jul 01, 2019 | 17.14 | 17.17 | 16.36 | 16.50 | 1,387,372 | -0.42(-2.47%) |
Jun 28, 2019 | 16.71 | 17.01 | 16.67 | 16.92 | 4,971,072 | +0.20(+1.20%) |
Jun 27, 2019 | 16.16 | 16.72 | 16.13 | 16.72 | 1,326,365 | +0.64(+3.96%) |
Jun 26, 2019 | 16.83 | 16.93 | 16.06 | 16.08 | 2,507,215 | -0.71(-4.22%) |
Jun 25, 2019 | 17.49 | 17.56 | 16.79 | 16.79 | 1,045,287 | -0.71(-4.05%) |
Jun 24, 2019 | 17.71 | 17.89 | 17.38 | 17.50 | 1,048,261 | -0.21(-1.18%) |
Jun 21, 2019 | 18.58 | 18.75 | 17.60 | 17.71 | 2,858,354 | -1.37(-7.18%) |
Jun 20, 2019 | 19.25 | 19.32 | 19.04 | 19.08 | 694,988 | -0.11(-0.59%) |
Jun 19, 2019 | 19.20 | 19.31 | 19.08 | 19.19 | 676,771 | -0.02(-0.13%) |
Jun 18, 2019 | 19.16 | 19.35 | 19.08 | 19.21 | 593,315 | +0.20(+1.06%) |
Jun 17, 2019 | 18.78 | 19.01 | 18.74 | 19.01 | 739,720 | +0.30(+1.59%) |
Jun 14, 2019 | 18.99 | 19.08 | 18.70 | 18.71 | 682,175 | -0.35(-1.86%) |
Jun 13, 2019 | 18.77 | 19.08 | 18.75 | 19.07 | 862,608 | +0.31(+1.67%) |
Jun 12, 2019 | 18.72 | 18.82 | 18.54 | 18.75 | 552,269 | +0.00(+0.00%) |
Jun 11, 2019 | 18.76 | 18.79 | 18.51 | 18.75 | 684,340 | +0.11(+0.60%) |
Jun 10, 2019 | 18.57 | 18.66 | 18.46 | 18.64 | 454,539 | +0.10(+0.56%) |
Jun 07, 2019 | 18.33 | 18.69 | 18.33 | 18.54 | 683,416 | +0.33(+1.81%) |
Jun 06, 2019 | 17.98 | 18.22 | 17.88 | 18.21 | 679,187 | +0.34(+1.89%) |
Jun 05, 2019 | 17.66 | 17.93 | 17.62 | 17.87 | 607,117 | +0.23(+1.32%) |
Jun 04, 2019 | 17.51 | 17.65 | 17.31 | 17.63 | 719,127 | +0.14(+0.83%) |
Jun 03, 2019 | 17.69 | 17.69 | 17.33 | 17.49 | 641,527 | -0.17(-0.96%) |
May 31, 2019 | 17.34 | 17.69 | 17.21 | 17.66 | 821,888 | +0.25(+1.43%) |
May 30, 2019 | 17.33 | 17.49 | 17.18 | 17.41 | 609,125 | +0.10(+0.56%) |
May 29, 2019 | 17.42 | 17.47 | 17.17 | 17.31 | 751,181 | -0.23(-1.29%) |
May 28, 2019 | 17.87 | 17.99 | 17.51 | 17.54 | 718,583 | -0.26(-1.45%) |
May 24, 2019 | 17.67 | 17.83 | 17.61 | 17.80 | 399,767 | +0.21(+1.19%) |
May 23, 2019 | 17.59 | 17.63 | 17.39 | 17.59 | 498,030 | -0.11(-0.64%) |
May 22, 2019 | 17.82 | 17.90 | 17.62 | 17.70 | 568,038 | -0.10(-0.59%) |
May 21, 2019 | 17.71 | 17.85 | 17.69 | 17.80 | 816,537 | +0.26(+1.47%) |
May 20, 2019 | 17.18 | 17.59 | 17.11 | 17.55 | 671,487 | +0.30(+1.73%) |
May 17, 2019 | 17.28 | 17.44 | 17.20 | 17.25 | 440,998 | -0.13(-0.74%) |
May 16, 2019 | 17.20 | 17.49 | 17.18 | 17.38 | 654,618 | +0.21(+1.22%) |
May 15, 2019 | 16.85 | 17.28 | 16.67 | 17.17 | 428,620 | +0.23(+1.38%) |
May 14, 2019 | 16.88 | 17.12 | 16.80 | 16.93 | 862,636 | +0.09(+0.53%) |
May 13, 2019 | 16.74 | 16.91 | 16.73 | 16.85 | 521,372 | -0.06(-0.38%) |
May 10, 2019 | 16.55 | 16.91 | 16.44 | 16.91 | 498,249 | +0.35(+2.14%) |
May 09, 2019 | 16.39 | 16.64 | 16.27 | 16.56 | 838,188 | +0.11(+0.69%) |
May 08, 2019 | 16.51 | 16.73 | 16.43 | 16.44 | 457,501 | -0.10(-0.63%) |
May 07, 2019 | 16.97 | 17.03 | 16.44 | 16.55 | 537,111 | -0.50(-2.93%) |
May 06, 2019 | 16.84 | 17.13 | 16.76 | 17.05 | 603,803 | +0.08(+0.47%) |
May 03, 2019 | 16.68 | 16.97 | 16.68 | 16.97 | 486,327 | +0.27(+1.64%) |
May 02, 2019 | 16.85 | 17.00 | 16.59 | 16.69 | 927,555 | -0.22(-1.29%) |
May 01, 2019 | 16.23 | 17.14 | 16.21 | 16.91 | 1,590,150 | +0.79(+4.90%) |
Apr 30, 2019 | 16.01 | 16.18 | 15.80 | 16.12 | 1,329,934 | +0.52(+3.30%) |
Apr 29, 2019 | 15.65 | 15.77 | 15.57 | 15.61 | 332,450 | -0.04(-0.26%) |
Apr 26, 2019 | 15.48 | 15.68 | 15.36 | 15.65 | 492,288 | +0.18(+1.15%) |
Apr 25, 2019 | 15.52 | 15.56 | 15.38 | 15.47 | 415,304 | -0.15(-0.93%) |
Apr 24, 2019 | 15.52 | 15.67 | 15.49 | 15.61 | 517,488 | +0.09(+0.57%) |
Apr 23, 2019 | 15.34 | 15.73 | 15.28 | 15.52 | 727,621 | +0.23(+1.53%) |
Apr 22, 2019 | 15.56 | 15.68 | 15.12 | 15.29 | 581,973 | -0.32(-2.06%) |
Apr 18, 2019 | 15.48 | 15.66 | 15.32 | 15.61 | 969,674 | +0.10(+0.68%) |
Apr 17, 2019 | 15.45 | 15.65 | 15.32 | 15.51 | 751,921 | +0.08(+0.52%) |
Apr 16, 2019 | 15.87 | 15.95 | 15.22 | 15.43 | 822,196 | -0.39(-2.49%) |
Apr 15, 2019 | 15.83 | 15.94 | 15.75 | 15.82 | 713,124 | -0.02(-0.10%) |
Apr 12, 2019 | 15.79 | 15.96 | 15.62 | 15.84 | 709,000 | +0.10(+0.66%) |
Apr 11, 2019 | 15.84 | 15.88 | 15.72 | 15.73 | 791,451 | -0.09(-0.55%) |
Apr 10, 2019 | 15.60 | 15.94 | 15.60 | 15.82 | 717,797 | +0.27(+1.77%) |
Apr 09, 2019 | 15.72 | 15.80 | 15.53 | 15.55 | 669,756 | -0.17(-1.10%) |
Apr 08, 2019 | 15.73 | 15.84 | 15.65 | 15.72 | 542,370 | -0.06(-0.40%) |
Apr 05, 2019 | 15.45 | 15.79 | 15.38 | 15.78 | 926,057 | +0.37(+2.40%) |
Apr 04, 2019 | 15.34 | 15.55 | 15.34 | 15.41 | 762,790 | +0.10(+0.67%) |
Apr 03, 2019 | 15.46 | 15.58 | 15.22 | 15.31 | 854,060 | -0.07(-0.46%) |
Apr 02, 2019 | 15.34 | 15.40 | 15.16 | 15.38 | 997,628 | +0.11(+0.72%) |
Apr 01, 2019 | 15.17 | 15.28 | 14.96 | 15.27 | 1,607,793 | +0.18(+1.20%) |
Mar 29, 2019 | 14.81 | 15.12 | 14.72 | 15.09 | 2,083,437 | +0.37(+2.51%) |
Mar 28, 2019 | 14.46 | 14.73 | 14.37 | 14.72 | 1,153,457 | +0.31(+2.13%) |
Mar 27, 2019 | 14.72 | 14.72 | 14.29 | 14.41 | 734,409 | -0.28(-1.93%) |
Mar 26, 2019 | 14.54 | 14.90 | 14.48 | 14.70 | 814,897 | +0.20(+1.41%) |
Mar 25, 2019 | 15.05 | 15.08 | 14.46 | 14.49 | 1,292,851 | -0.43(-2.90%) |
Mar 22, 2019 | 15.16 | 15.22 | 14.90 | 14.92 | 809,504 | -0.26(-1.71%) |
Mar 21, 2019 | 14.88 | 15.18 | 14.88 | 15.18 | 1,649,929 | +0.25(+1.68%) |
Mar 20, 2019 | 15.06 | 15.11 | 14.75 | 14.93 | 4,028,480 | -0.14(-0.94%) |
Mar 19, 2019 | 15.07 | 15.14 | 15.01 | 15.07 | 998,640 | +0.02(+0.16%) |
Mar 18, 2019 | 15.20 | 15.33 | 15.00 | 15.05 | 908,634 | -0.15(-0.98%) |
Mar 15, 2019 | 15.29 | 15.34 | 15.16 | 15.20 | 2,163,726 | -0.07(-0.46%) |
Mar 14, 2019 | 15.36 | 15.40 | 15.18 | 15.27 | 916,439 | -0.09(-0.56%) |
Mar 13, 2019 | 15.46 | 15.58 | 15.30 | 15.36 | 1,101,020 | -0.07(-0.46%) |
Mar 12, 2019 | 16.08 | 16.14 | 15.38 | 15.43 | 1,857,393 | -0.66(-4.10%) |
Mar 11, 2019 | 15.93 | 16.17 | 15.93 | 16.09 | 1,278,246 | +0.09(+0.59%) |
Mar 08, 2019 | 16.37 | 16.45 | 15.92 | 15.99 | 937,763 | -0.41(-2.49%) |
Mar 07, 2019 | 16.79 | 16.98 | 16.37 | 16.40 | 1,039,541 | -0.44(-2.61%) |
Mar 06, 2019 | 17.96 | 17.96 | 16.83 | 16.84 | 925,951 | -1.12(-6.21%) |
Mar 05, 2019 | 18.02 | 18.09 | 17.93 | 17.96 | 539,988 | -0.06(-0.35%) |
Mar 04, 2019 | 17.88 | 18.13 | 17.77 | 18.02 | 789,718 | +0.20(+1.10%) |
Mar 01, 2019 | 17.94 | 17.94 | 17.52 | 17.82 | 689,389 | -0.03(-0.18%) |
Feb 28, 2019 | 17.97 | 17.97 | 17.70 | 17.86 | 1,033,901 | -0.12(-0.66%) |
Feb 27, 2019 | 18.04 | 18.17 | 17.86 | 17.97 | 663,986 | -0.20(-1.08%) |
Feb 26, 2019 | 18.31 | 18.37 | 17.98 | 18.17 | 446,567 | -0.10(-0.56%) |
Feb 25, 2019 | 18.50 | 18.57 | 18.19 | 18.27 | 484,905 | -0.15(-0.81%) |
Feb 22, 2019 | 18.04 | 18.46 | 17.97 | 18.42 | 774,004 | +0.45(+2.49%) |
Feb 21, 2019 | 17.90 | 18.03 | 17.68 | 17.97 | 528,481 | +0.05(+0.26%) |
Feb 20, 2019 | 17.86 | 18.08 | 17.78 | 17.93 | 724,214 | +0.06(+0.35%) |
Feb 19, 2019 | 17.54 | 17.89 | 17.49 | 17.86 | 636,602 | +0.14(+0.80%) |
Feb 15, 2019 | 17.67 | 17.82 | 17.38 | 17.72 | 1,238,305 | -0.30(-1.66%) |
Feb 14, 2019 | 18.48 | 18.53 | 17.90 | 18.02 | 1,300,331 | -0.13(-0.74%) |
Feb 13, 2019 | 18.00 | 18.22 | 17.98 | 18.15 | 632,435 | +0.18(+0.99%) |
Feb 12, 2019 | 18.29 | 18.29 | 17.95 | 17.98 | 570,915 | -0.22(-1.23%) |
Feb 11, 2019 | 18.21 | 18.29 | 18.04 | 18.20 | 547,657 | -0.01(-0.04%) |
Feb 08, 2019 | 17.95 | 18.22 | 17.86 | 18.21 | 463,038 | +0.17(+0.94%) |
Feb 07, 2019 | 17.87 | 18.09 | 17.80 | 18.04 | 521,876 | +0.10(+0.56%) |
Feb 06, 2019 | 17.90 | 17.97 | 17.76 | 17.94 | 468,832 | +0.08(+0.43%) |
Feb 05, 2019 | 17.52 | 17.87 | 17.48 | 17.86 | 606,067 | +0.34(+1.93%) |
Feb 04, 2019 | 17.49 | 17.53 | 17.23 | 17.52 | 533,632 | +0.12(+0.66%) |
Feb 01, 2019 | 17.43 | 17.49 | 16.98 | 17.41 | 482,001 | +0.05(+0.27%) |
Jan 31, 2019 | 17.28 | 17.55 | 17.14 | 17.36 | 1,538,588 | +0.09(+0.54%) |
Jan 30, 2019 | 17.40 | 17.52 | 17.17 | 17.27 | 454,225 | -0.08(-0.49%) |
Jan 29, 2019 | 17.22 | 17.38 | 17.06 | 17.35 | 433,230 | +0.16(+0.94%) |
Jan 28, 2019 | 16.94 | 17.23 | 16.84 | 17.19 | 365,052 | +0.15(+0.86%) |
Jan 25, 2019 | 17.23 | 17.35 | 16.93 | 17.05 | 399,395 | -0.08(-0.49%) |
Jan 24, 2019 | 17.00 | 17.22 | 16.92 | 17.13 | 347,916 | +0.11(+0.63%) |
Jan 23, 2019 | 17.12 | 17.25 | 16.85 | 17.02 | 379,420 | -0.07(-0.41%) |
Jan 22, 2019 | 17.07 | 17.12 | 16.92 | 17.09 | 638,952 | -0.07(-0.40%) |
Jan 18, 2019 | 17.13 | 17.27 | 16.97 | 17.16 | 576,817 | +0.10(+0.59%) |
Jan 17, 2019 | 16.88 | 17.11 | 16.80 | 17.06 | 679,262 | +0.05(+0.27%) |
Jan 16, 2019 | 16.63 | 17.02 | 16.63 | 17.02 | 384,571 | +0.38(+2.31%) |
Jan 15, 2019 | 16.47 | 16.64 | 16.29 | 16.63 | 465,719 | +0.23(+1.41%) |
Jan 14, 2019 | 16.75 | 16.83 | 16.34 | 16.40 | 985,274 | -0.52(-3.09%) |
Jan 11, 2019 | 16.76 | 17.03 | 16.62 | 16.92 | 672,022 | +0.14(+0.83%) |
Jan 10, 2019 | 16.28 | 16.93 | 16.22 | 16.78 | 686,837 | +0.48(+2.98%) |
Jan 09, 2019 | 16.04 | 16.31 | 15.88 | 16.30 | 508,350 | +0.32(+1.98%) |
Jan 08, 2019 | 15.53 | 15.98 | 15.53 | 15.98 | 497,170 | +0.60(+3.90%) |
Jan 07, 2019 | 15.24 | 15.49 | 15.12 | 15.38 | 570,963 | +0.16(+1.06%) |
Jan 04, 2019 | 14.82 | 15.34 | 14.79 | 15.22 | 831,261 | +0.45(+3.02%) |
Jan 03, 2019 | 14.86 | 15.02 | 14.70 | 14.77 | 727,050 | -0.10(-0.67%) |
Jan 02, 2019 | 14.94 | 15.12 | 14.72 | 14.87 | 726,031 | -0.29(-1.93%) |
Dec 31, 2018 | 14.96 | 15.19 | 14.72 | 15.17 | 875,811 | +0.29(+1.97%) |
Dec 28, 2018 | 14.61 | 15.01 | 14.49 | 14.87 | 1,050,896 | +0.27(+1.84%) |
Dec 27, 2018 | 14.92 | 15.01 | 14.19 | 14.61 | 1,401,765 | -0.46(-3.07%) |
Dec 26, 2018 | 14.63 | 15.07 | 14.29 | 15.07 | 725,510 | +0.48(+3.33%) |
Dec 24, 2018 | 15.04 | 15.06 | 14.57 | 14.58 | 455,505 | -0.52(-3.42%) |
Dec 21, 2018 | 15.81 | 16.08 | 15.01 | 15.10 | 2,804,208 | -0.76(-4.81%) |
Dec 20, 2018 | 15.94 | 16.13 | 15.40 | 15.86 | 1,452,583 | -0.10(-0.63%) |
Dec 19, 2018 | 16.94 | 16.94 | 15.88 | 15.96 | 1,215,387 | -0.98(-5.77%) |
Dec 18, 2018 | 16.91 | 17.38 | 16.77 | 16.94 | 1,105,473 | +0.23(+1.38%) |
Dec 17, 2018 | 17.34 | 17.42 | 16.55 | 16.71 | 1,218,982 | -0.60(-3.47%) |
Dec 14, 2018 | 17.43 | 17.55 | 17.19 | 17.31 | 625,004 | -0.25(-1.40%) |
Dec 13, 2018 | 17.36 | 17.75 | 17.32 | 17.55 | 693,438 | +0.15(+0.84%) |
Dec 12, 2018 | 17.69 | 17.92 | 17.35 | 17.41 | 744,465 | -0.14(-0.79%) |
Dec 11, 2018 | 17.85 | 18.03 | 17.48 | 17.55 | 667,304 | -0.18(-1.00%) |
Dec 10, 2018 | 17.80 | 17.89 | 17.52 | 17.72 | 684,344 | -0.01(-0.04%) |
Dec 07, 2018 | 17.95 | 17.95 | 17.55 | 17.73 | 596,429 | -0.29(-1.62%) |
Dec 06, 2018 | 17.32 | 18.02 | 17.12 | 18.02 | 894,386 | +0.62(+3.54%) |
Dec 04, 2018 | 18.32 | 18.34 | 17.35 | 17.41 | 819,052 | -0.92(-5.00%) |
Dec 03, 2018 | 17.97 | 18.34 | 17.70 | 18.32 | 653,884 | +0.43(+2.41%) |
Nov 30, 2018 | 17.82 | 17.95 | 17.68 | 17.89 | 1,158,440 | +0.04(+0.22%) |
Nov 29, 2018 | 17.75 | 18.02 | 17.53 | 17.85 | 508,520 | +0.03(+0.17%) |
Nov 28, 2018 | 17.35 | 17.99 | 17.25 | 17.82 | 678,449 | +0.46(+2.66%) |
Nov 27, 2018 | 17.85 | 17.85 | 17.32 | 17.36 | 744,106 | -0.42(-2.38%) |
Nov 26, 2018 | 17.48 | 17.80 | 17.23 | 17.79 | 783,248 | +0.35(+2.03%) |
Nov 23, 2018 | 17.06 | 17.56 | 16.91 | 17.43 | 393,160 | +0.29(+1.71%) |
Nov 21, 2018 | 17.14 | 17.14 | 17.14 | 0 | +0.20(+1.18%) | |
Nov 20, 2018 | 17.17 | 17.31 | 16.92 | 16.94 | 495,392 | -0.28(-1.65%) |
Nov 19, 2018 | 17.28 | 17.45 | 17.02 | 17.22 | 668,958 | -0.10(-0.58%) |
Nov 16, 2018 | 17.12 | 17.48 | 16.98 | 17.32 | 1,204,030 | +0.15(+0.90%) |
Nov 15, 2018 | 16.94 | 17.18 | 16.63 | 17.17 | 1,273,040 | +0.24(+1.41%) |
Nov 14, 2018 | 17.26 | 17.47 | 16.70 | 16.93 | 913,518 | -0.25(-1.48%) |
Nov 13, 2018 | 17.54 | 17.69 | 17.17 | 17.18 | 571,286 | -0.27(-1.54%) |
Nov 12, 2018 | 16.91 | 17.51 | 16.91 | 17.45 | 855,217 | +0.56(+3.33%) |
Nov 09, 2018 | 17.00 | 17.18 | 16.86 | 16.89 | 658,514 | -0.12(-0.72%) |
Nov 08, 2018 | 16.78 | 17.02 | 16.62 | 17.02 | 746,234 | +0.08(+0.50%) |
Nov 07, 2018 | 17.62 | 17.92 | 16.75 | 16.93 | 1,020,745 | -0.54(-3.09%) |
Nov 06, 2018 | 17.70 | 17.73 | 16.95 | 17.47 | 1,015,598 | -0.23(-1.30%) |
Nov 05, 2018 | 17.20 | 17.90 | 17.20 | 17.70 | 821,180 | +0.58(+3.37%) |
Nov 02, 2018 | 17.16 | 17.24 | 16.58 | 17.12 | 957,898 | -0.03(-0.18%) |
Nov 01, 2018 | 16.97 | 17.35 | 16.79 | 17.15 | 650,086 | +0.13(+0.77%) |
Oct 31, 2018 | 17.77 | 17.85 | 17.00 | 17.02 | 997,536 | -0.69(-3.91%) |
Oct 30, 2018 | 17.72 | 18.02 | 17.58 | 17.72 | 580,530 | +0.01(+0.04%) |
Oct 29, 2018 | 17.99 | 18.24 | 17.58 | 17.71 | 646,788 | -0.12(-0.65%) |
Oct 26, 2018 | 18.34 | 18.42 | 17.58 | 17.82 | 705,533 | -0.58(-3.14%) |
Oct 25, 2018 | 18.68 | 18.76 | 18.35 | 18.40 | 1,049,733 | -0.28(-1.52%) |
Oct 24, 2018 | 18.69 | 18.96 | 18.66 | 18.69 | 929,722 | +0.01(+0.04%) |
Oct 23, 2018 | 18.30 | 18.80 | 18.26 | 18.68 | 773,671 | +0.23(+1.27%) |
Oct 22, 2018 | 18.29 | 18.55 | 18.20 | 18.44 | 796,623 | +0.26(+1.41%) |
Oct 19, 2018 | 17.87 | 18.26 | 17.86 | 18.19 | 938,847 | +0.30(+1.69%) |
Oct 18, 2018 | 17.89 | 18.23 | 17.73 | 17.89 | 883,211 | -0.05(-0.25%) |
Oct 17, 2018 | 17.87 | 18.20 | 17.76 | 17.93 | 610,937 | +0.00(+0.00%) |
Oct 16, 2018 | 17.42 | 18.02 | 17.14 | 17.93 | 1,019,419 | +0.61(+3.53%) |
Oct 15, 2018 | 17.18 | 17.45 | 17.18 | 17.32 | 770,238 | +0.14(+0.84%) |
Oct 12, 2018 | 18.01 | 18.01 | 17.08 | 17.18 | 1,321,218 | -0.64(-3.60%) |
Oct 11, 2018 | 18.35 | 18.41 | 17.81 | 17.82 | 820,121 | -0.60(-3.28%) |
Oct 10, 2018 | 18.59 | 19.05 | 18.40 | 18.42 | 793,312 | -0.23(-1.22%) |
Oct 09, 2018 | 18.40 | 18.69 | 18.29 | 18.65 | 1,136,579 | +0.21(+1.15%) |
Oct 08, 2018 | 18.21 | 18.71 | 18.21 | 18.44 | 516,348 | +0.26(+1.45%) |
Oct 05, 2018 | 18.35 | 18.47 | 18.11 | 18.17 | 459,162 | -0.15(-0.82%) |
Oct 04, 2018 | 18.33 | 18.35 | 18.11 | 18.32 | 524,341 | -0.10(-0.53%) |
Oct 03, 2018 | 18.60 | 18.73 | 18.36 | 18.42 | 613,399 | -0.13(-0.69%) |
Oct 02, 2018 | 18.56 | 18.63 | 18.40 | 18.55 | 591,292 | +0.03(+0.16%) |