Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.81 | 13.85 | 13.66 | 13.69 | 1,341,923 | -0.14(-1.04%) |
Sep 27, 2019 | 13.83 | 13.95 | 13.78 | 13.83 | 2,579,686 | -0.07(-0.52%) |
Sep 26, 2019 | 13.87 | 13.94 | 13.81 | 13.90 | 2,740,983 | -0.06(-0.41%) |
Sep 25, 2019 | 13.92 | 14.01 | 13.86 | 13.96 | 1,850,349 | -0.17(-1.23%) |
Sep 24, 2019 | 14.32 | 14.34 | 14.11 | 14.14 | 3,921,961 | -0.18(-1.26%) |
Sep 23, 2019 | 14.29 | 14.35 | 14.23 | 14.32 | 1,569,290 | -0.02(-0.15%) |
Sep 20, 2019 | 14.56 | 14.56 | 14.34 | 14.34 | 2,384,614 | -0.01(-0.10%) |
Sep 19, 2019 | 14.56 | 14.60 | 14.35 | 14.35 | 2,331,311 | -0.15(-1.05%) |
Sep 18, 2019 | 14.45 | 14.58 | 14.42 | 14.50 | 2,736,346 | +0.01(+0.05%) |
Sep 17, 2019 | 14.80 | 14.80 | 14.32 | 14.50 | 4,489,971 | -0.21(-1.42%) |
Sep 16, 2019 | 14.60 | 14.77 | 14.53 | 14.71 | 5,375,125 | +0.67(+4.79%) |
Sep 13, 2019 | 14.04 | 14.10 | 13.97 | 14.03 | 3,207,821 | +0.19(+1.36%) |
Sep 12, 2019 | 13.60 | 13.93 | 13.54 | 13.85 | 4,275,245 | -0.02(-0.16%) |
Sep 11, 2019 | 13.94 | 14.06 | 13.73 | 13.87 | 6,784,040 | +0.17(+1.27%) |
Sep 10, 2019 | 13.75 | 13.95 | 13.66 | 13.69 | 4,055,810 | +0.30(+2.21%) |
Sep 09, 2019 | 13.38 | 13.43 | 13.32 | 13.40 | 1,936,051 | +0.22(+1.64%) |
Sep 06, 2019 | 13.21 | 13.23 | 13.08 | 13.18 | 2,436,532 | -0.09(-0.65%) |
Sep 05, 2019 | 13.46 | 13.46 | 13.23 | 13.27 | 4,150,467 | +0.84(+6.74%) |
Sep 04, 2019 | 12.39 | 12.49 | 12.38 | 12.43 | 1,833,057 | +0.20(+1.65%) |
Sep 03, 2019 | 12.19 | 12.25 | 12.08 | 12.23 | 1,814,933 | -0.06(-0.47%) |
Aug 30, 2019 | 12.42 | 12.46 | 12.21 | 12.29 | 2,091,383 | +0.01(+0.12%) |
Aug 29, 2019 | 12.26 | 12.36 | 12.22 | 12.27 | 2,586,247 | +0.05(+0.41%) |
Aug 28, 2019 | 12.16 | 12.28 | 12.11 | 12.22 | 2,172,910 | +0.15(+1.26%) |
Aug 27, 2019 | 12.10 | 12.13 | 12.00 | 12.07 | 2,712,968 | -0.06(-0.48%) |
Aug 26, 2019 | 12.11 | 12.19 | 12.06 | 12.13 | 3,875,595 | +0.12(+0.96%) |
Aug 23, 2019 | 12.11 | 12.30 | 11.99 | 12.01 | 2,958,478 | -0.34(-2.75%) |
Aug 22, 2019 | 12.50 | 12.53 | 12.34 | 12.35 | 3,648,807 | -0.03(-0.23%) |
Aug 21, 2019 | 12.34 | 12.46 | 12.31 | 12.38 | 4,988,785 | +0.35(+2.94%) |
Aug 20, 2019 | 11.95 | 12.08 | 11.88 | 12.03 | 4,304,599 | -0.05(-0.42%) |
Aug 19, 2019 | 11.91 | 12.10 | 11.90 | 12.08 | 3,211,105 | +0.31(+2.64%) |
Aug 16, 2019 | 11.66 | 11.79 | 11.60 | 11.77 | 2,377,383 | +0.09(+0.79%) |
Aug 15, 2019 | 11.62 | 11.72 | 11.55 | 11.67 | 2,446,945 | -0.05(-0.42%) |
Aug 14, 2019 | 11.78 | 11.86 | 11.71 | 11.72 | 2,365,136 | -0.49(-4.02%) |
Aug 13, 2019 | 11.93 | 12.26 | 11.88 | 12.21 | 2,613,802 | +0.38(+3.18%) |
Aug 12, 2019 | 11.94 | 11.94 | 11.81 | 11.84 | 2,535,266 | -0.16(-1.30%) |
Aug 09, 2019 | 12.06 | 12.12 | 11.97 | 11.99 | 1,282,650 | -0.13(-1.06%) |
Aug 08, 2019 | 12.02 | 12.12 | 11.90 | 12.12 | 1,742,314 | +0.16(+1.37%) |
Aug 07, 2019 | 11.86 | 12.00 | 11.78 | 11.96 | 2,313,495 | -0.13(-1.06%) |
Aug 06, 2019 | 12.16 | 12.19 | 11.96 | 12.09 | 2,410,246 | -0.01(-0.06%) |
Aug 05, 2019 | 12.06 | 12.21 | 12.02 | 12.09 | 2,589,983 | -0.21(-1.73%) |
Aug 02, 2019 | 12.43 | 12.48 | 12.24 | 12.31 | 3,011,183 | -0.07(-0.57%) |
Aug 01, 2019 | 12.61 | 12.61 | 12.30 | 12.38 | 2,345,255 | -0.28(-2.25%) |
Jul 31, 2019 | 12.83 | 12.93 | 12.60 | 12.66 | 3,217,736 | -0.16(-1.27%) |
Jul 30, 2019 | 12.60 | 12.83 | 12.55 | 12.83 | 3,892,285 | -0.03(-0.22%) |
Jul 29, 2019 | 13.03 | 13.03 | 12.83 | 12.85 | 2,455,026 | -0.16(-1.26%) |
Jul 26, 2019 | 13.07 | 13.09 | 12.96 | 13.02 | 3,000,493 | +0.11(+0.88%) |
Jul 25, 2019 | 13.32 | 13.32 | 12.84 | 12.90 | 2,668,136 | -0.58(-4.32%) |
Jul 24, 2019 | 13.50 | 13.67 | 13.47 | 13.49 | 1,410,338 | -0.06(-0.42%) |
Jul 23, 2019 | 13.52 | 13.61 | 13.50 | 13.54 | 3,874,559 | -0.01(-0.10%) |
Jul 22, 2019 | 13.53 | 13.60 | 13.44 | 13.56 | 1,677,256 | +0.04(+0.32%) |
Jul 19, 2019 | 13.44 | 13.53 | 13.40 | 13.52 | 3,416,697 | +0.11(+0.85%) |
Jul 18, 2019 | 13.33 | 13.40 | 13.26 | 13.40 | 2,918,659 | -0.07(-0.53%) |
Jul 17, 2019 | 13.64 | 13.66 | 13.46 | 13.47 | 4,465,666 | -0.24(-1.76%) |
Jul 16, 2019 | 13.89 | 13.98 | 13.70 | 13.71 | 4,397,086 | -0.43(-3.02%) |
Jul 15, 2019 | 14.28 | 14.28 | 14.11 | 14.14 | 1,894,065 | -0.18(-1.24%) |
Jul 12, 2019 | 14.32 | 14.38 | 14.27 | 14.32 | 1,729,236 | -0.21(-1.47%) |
Jul 11, 2019 | 14.53 | 14.58 | 14.42 | 14.53 | 2,046,132 | +0.33(+2.30%) |
Jul 10, 2019 | 14.14 | 14.20 | 14.08 | 14.20 | 2,136,895 | +0.18(+1.32%) |
Jul 09, 2019 | 13.91 | 14.06 | 13.84 | 14.02 | 2,776,172 | -0.22(-1.55%) |
Jul 08, 2019 | 14.11 | 14.30 | 14.07 | 14.24 | 1,808,164 | +0.13(+0.91%) |
Jul 05, 2019 | 14.01 | 14.12 | 13.97 | 14.11 | 1,308,812 | -0.06(-0.40%) |
Jul 03, 2019 | 14.17 | 14.18 | 14.08 | 14.17 | 672,340 | -0.04(-0.25%) |
Jul 02, 2019 | 14.40 | 14.41 | 14.17 | 14.20 | 1,786,438 | -0.01(-0.10%) |
Jul 01, 2019 | 14.40 | 14.47 | 14.21 | 14.22 | 1,634,807 | +0.16(+1.11%) |
Jun 28, 2019 | 14.03 | 14.17 | 14.02 | 14.06 | 990,787 | +0.00(+0.00%) |
Jun 27, 2019 | 14.19 | 14.22 | 14.03 | 14.06 | 977,346 | -0.22(-1.54%) |
Jun 26, 2019 | 14.24 | 14.40 | 14.23 | 14.28 | 975,219 | +0.26(+1.83%) |
Jun 25, 2019 | 14.15 | 14.17 | 14.02 | 14.03 | 1,347,884 | -0.21(-1.50%) |
Jun 24, 2019 | 14.32 | 14.37 | 14.24 | 14.24 | 1,118,574 | -0.16(-1.09%) |
Jun 21, 2019 | 14.30 | 14.44 | 14.28 | 14.40 | 1,194,317 | +0.19(+1.35%) |
Jun 20, 2019 | 14.25 | 14.30 | 14.20 | 14.20 | 3,467,422 | +0.43(+3.10%) |
Jun 19, 2019 | 13.81 | 13.88 | 13.75 | 13.78 | 2,742,715 | -0.16(-1.12%) |
Jun 18, 2019 | 13.86 | 14.01 | 13.86 | 13.93 | 2,771,414 | +0.20(+1.45%) |
Jun 17, 2019 | 13.71 | 13.84 | 13.70 | 13.74 | 1,357,454 | -0.09(-0.62%) |
Jun 14, 2019 | 13.93 | 13.93 | 13.80 | 13.82 | 1,246,220 | -0.04(-0.31%) |
Jun 13, 2019 | 13.92 | 13.93 | 13.84 | 13.86 | 1,561,320 | +0.13(+0.93%) |
Jun 12, 2019 | 13.90 | 13.93 | 13.72 | 13.74 | 1,398,376 | -0.43(-3.06%) |
Jun 11, 2019 | 14.20 | 14.26 | 14.15 | 14.17 | 1,169,019 | +0.09(+0.61%) |
Jun 10, 2019 | 14.15 | 14.21 | 14.05 | 14.08 | 2,001,150 | -0.06(-0.45%) |
Jun 07, 2019 | 14.04 | 14.15 | 13.98 | 14.15 | 4,026,867 | +0.28(+2.05%) |
Jun 06, 2019 | 13.77 | 13.90 | 13.74 | 13.86 | 2,103,503 | +0.26(+1.88%) |
Jun 05, 2019 | 13.83 | 13.83 | 13.57 | 13.61 | 3,405,802 | -0.28(-2.00%) |
Jun 04, 2019 | 13.75 | 13.90 | 13.66 | 13.88 | 4,957,620 | -0.03(-0.20%) |
Jun 03, 2019 | 13.84 | 13.99 | 13.78 | 13.91 | 4,888,697 | +0.30(+2.19%) |
May 31, 2019 | 13.48 | 13.78 | 13.47 | 13.61 | 8,139,957 | -0.02(-0.16%) |
May 30, 2019 | 13.61 | 13.84 | 13.61 | 13.64 | 3,461,668 | -0.18(-1.29%) |
May 29, 2019 | 13.50 | 13.83 | 13.44 | 13.81 | 5,001,981 | -0.04(-0.26%) |
May 28, 2019 | 14.01 | 14.06 | 13.85 | 13.85 | 9,647,601 | -0.33(-2.36%) |
May 24, 2019 | 14.13 | 14.21 | 13.96 | 14.18 | 5,302,344 | +0.01(+0.10%) |
May 23, 2019 | 14.28 | 14.28 | 14.05 | 14.17 | 2,619,980 | -0.57(-3.86%) |
May 22, 2019 | 14.88 | 14.92 | 14.71 | 14.74 | 2,055,646 | -0.20(-1.33%) |
May 21, 2019 | 14.84 | 14.99 | 14.83 | 14.94 | 3,076,130 | +0.06(+0.43%) |
May 20, 2019 | 14.82 | 14.92 | 14.76 | 14.87 | 1,514,128 | -0.01(-0.05%) |
May 17, 2019 | 15.04 | 15.13 | 14.87 | 14.88 | 2,654,055 | -0.21(-1.41%) |
May 16, 2019 | 14.97 | 15.11 | 14.95 | 15.09 | 2,628,297 | +0.33(+2.24%) |
May 15, 2019 | 14.60 | 14.81 | 14.58 | 14.76 | 878,313 | -0.01(-0.05%) |
May 14, 2019 | 14.69 | 14.86 | 14.67 | 14.77 | 1,258,425 | +0.08(+0.53%) |
May 13, 2019 | 14.82 | 14.87 | 14.65 | 14.69 | 945,076 | -0.13(-0.90%) |
May 10, 2019 | 14.74 | 14.86 | 14.68 | 14.83 | 1,285,687 | +0.11(+0.76%) |
May 09, 2019 | 14.65 | 14.76 | 14.55 | 14.71 | 2,441,027 | -0.20(-1.37%) |
May 08, 2019 | 14.76 | 15.01 | 14.76 | 14.92 | 2,260,877 | -0.03(-0.19%) |
May 07, 2019 | 14.80 | 15.02 | 14.68 | 14.95 | 2,036,555 | -0.14(-0.93%) |
May 06, 2019 | 14.93 | 15.14 | 14.92 | 15.09 | 2,249,000 | -0.23(-1.51%) |
May 03, 2019 | 15.50 | 15.56 | 15.31 | 15.32 | 2,703,360 | +0.11(+0.69%) |
May 02, 2019 | 15.35 | 15.35 | 15.16 | 15.21 | 1,824,365 | -0.07(-0.46%) |
May 01, 2019 | 15.59 | 15.61 | 15.28 | 15.28 | 1,061,793 | -0.30(-1.94%) |
Apr 30, 2019 | 15.77 | 15.77 | 15.59 | 15.59 | 1,446,597 | -0.05(-0.31%) |
Apr 29, 2019 | 15.42 | 15.66 | 15.39 | 15.63 | 2,103,280 | -0.09(-0.58%) |
Apr 26, 2019 | 15.81 | 15.82 | 15.63 | 15.73 | 1,131,917 | -0.19(-1.19%) |
Apr 25, 2019 | 15.93 | 16.01 | 15.86 | 15.92 | 2,372,642 | -0.21(-1.31%) |
Apr 24, 2019 | 16.39 | 16.39 | 16.10 | 16.13 | 1,508,377 | -0.51(-3.04%) |
Apr 23, 2019 | 16.61 | 16.72 | 16.56 | 16.63 | 1,607,830 | -0.14(-0.84%) |
Apr 22, 2019 | 16.58 | 16.84 | 16.55 | 16.77 | 1,136,583 | +0.39(+2.40%) |
Apr 18, 2019 | 16.43 | 16.46 | 16.30 | 16.38 | 756,177 | -0.09(-0.55%) |
Apr 17, 2019 | 16.43 | 16.58 | 16.29 | 16.47 | 1,970,996 | +0.28(+1.74%) |
Apr 16, 2019 | 16.14 | 16.27 | 16.07 | 16.19 | 1,482,032 | -0.03(-0.17%) |
Apr 15, 2019 | 16.26 | 16.28 | 16.14 | 16.22 | 1,610,973 | +0.03(+0.17%) |
Apr 12, 2019 | 16.30 | 16.33 | 16.18 | 16.19 | 1,307,328 | +0.05(+0.30%) |
Apr 11, 2019 | 16.18 | 16.24 | 16.06 | 16.14 | 1,579,942 | -0.08(-0.52%) |
Apr 10, 2019 | 16.15 | 16.37 | 16.14 | 16.22 | 1,453,370 | +0.18(+1.09%) |
Apr 09, 2019 | 16.10 | 16.13 | 15.99 | 16.05 | 1,853,846 | -0.13(-0.78%) |
Apr 08, 2019 | 16.07 | 16.29 | 16.06 | 16.18 | 2,256,680 | +0.26(+1.63%) |
Apr 05, 2019 | 15.63 | 15.97 | 15.63 | 15.92 | 2,885,463 | +0.27(+1.75%) |
Apr 04, 2019 | 15.66 | 15.68 | 15.52 | 15.64 | 1,768,477 | -0.11(-0.71%) |
Apr 03, 2019 | 15.90 | 15.94 | 15.73 | 15.75 | 2,614,857 | +0.11(+0.72%) |
Apr 02, 2019 | 15.68 | 15.75 | 15.57 | 15.64 | 2,522,424 | -0.02(-0.13%) |
Apr 01, 2019 | 15.66 | 15.70 | 15.55 | 15.66 | 2,269,999 | +0.23(+1.50%) |
Mar 29, 2019 | 15.65 | 15.65 | 15.39 | 15.43 | 1,049,764 | -0.05(-0.32%) |
Mar 28, 2019 | 15.39 | 15.49 | 15.39 | 15.48 | 990,288 | -0.01(-0.05%) |
Mar 27, 2019 | 15.57 | 15.63 | 15.40 | 15.49 | 889,802 | -0.30(-1.91%) |
Mar 26, 2019 | 15.92 | 15.96 | 15.73 | 15.79 | 2,179,877 | -0.05(-0.31%) |
Mar 25, 2019 | 15.81 | 15.87 | 15.71 | 15.84 | 2,385,406 | +0.04(+0.22%) |
Mar 22, 2019 | 15.99 | 16.02 | 15.75 | 15.80 | 1,407,706 | -0.35(-2.17%) |
Mar 21, 2019 | 16.18 | 16.22 | 16.08 | 16.15 | 1,330,894 | +0.08(+0.48%) |
Mar 20, 2019 | 15.89 | 16.09 | 15.80 | 16.08 | 1,860,745 | +0.11(+0.66%) |
Mar 19, 2019 | 16.19 | 16.22 | 15.93 | 15.97 | 789,696 | -0.10(-0.61%) |
Mar 18, 2019 | 15.99 | 16.10 | 15.96 | 16.07 | 636,527 | +0.28(+1.78%) |
Mar 15, 2019 | 15.74 | 16.00 | 15.73 | 15.79 | 1,068,700 | -0.10(-0.62%) |
Mar 14, 2019 | 15.89 | 16.00 | 15.87 | 15.89 | 664,848 | +0.06(+0.36%) |
Mar 13, 2019 | 15.62 | 15.85 | 15.61 | 15.83 | 1,255,971 | +0.39(+2.55%) |
Mar 12, 2019 | 15.36 | 15.50 | 15.35 | 15.44 | 1,355,490 | +0.18(+1.20%) |
Mar 11, 2019 | 15.24 | 15.31 | 15.23 | 15.26 | 1,405,723 | +0.01(+0.05%) |
Mar 08, 2019 | 15.22 | 15.26 | 15.11 | 15.25 | 1,330,536 | -0.32(-2.03%) |
Mar 07, 2019 | 15.77 | 15.79 | 15.56 | 15.56 | 985,857 | -0.18(-1.16%) |
Mar 06, 2019 | 15.78 | 15.82 | 15.71 | 15.75 | 1,482,273 | +0.04(+0.22%) |
Mar 05, 2019 | 15.75 | 15.77 | 15.65 | 15.71 | 1,294,655 | -0.07(-0.45%) |
Mar 04, 2019 | 15.77 | 15.82 | 15.62 | 15.78 | 1,171,982 | +0.08(+0.54%) |
Mar 01, 2019 | 15.78 | 15.85 | 15.63 | 15.70 | 1,554,784 | -0.08(-0.49%) |
Feb 28, 2019 | 15.92 | 15.92 | 15.73 | 15.77 | 1,517,639 | -0.12(-0.75%) |
Feb 27, 2019 | 16.03 | 16.10 | 15.89 | 15.89 | 2,975,767 | +0.04(+0.27%) |
Feb 26, 2019 | 15.90 | 15.96 | 15.78 | 15.85 | 2,696,140 | -0.07(-0.44%) |
Feb 25, 2019 | 15.99 | 16.03 | 15.82 | 15.92 | 3,235,777 | +0.01(+0.04%) |
Feb 22, 2019 | 16.03 | 16.05 | 15.92 | 15.92 | 1,416,106 | +0.02(+0.13%) |
Feb 21, 2019 | 15.99 | 16.07 | 15.87 | 15.89 | 1,506,157 | -0.33(-2.03%) |
Feb 20, 2019 | 16.01 | 16.29 | 16.01 | 16.22 | 1,567,570 | +0.05(+0.30%) |
Feb 19, 2019 | 16.10 | 16.23 | 16.02 | 16.18 | 1,995,413 | +0.11(+0.70%) |
Feb 15, 2019 | 16.08 | 16.12 | 15.98 | 16.06 | 2,297,818 | +0.32(+2.03%) |
Feb 14, 2019 | 15.78 | 15.85 | 15.69 | 15.74 | 1,315,036 | -0.15(-0.96%) |
Feb 13, 2019 | 15.97 | 16.08 | 15.85 | 15.90 | 1,513,750 | -0.05(-0.31%) |
Feb 12, 2019 | 15.95 | 15.98 | 15.82 | 15.94 | 1,925,039 | +0.43(+2.78%) |
Feb 11, 2019 | 15.55 | 15.59 | 15.46 | 15.51 | 1,654,300 | -0.20(-1.28%) |
Feb 08, 2019 | 15.71 | 15.76 | 15.52 | 15.71 | 2,107,268 | +0.02(+0.13%) |
Feb 07, 2019 | 15.87 | 15.93 | 15.62 | 15.69 | 2,892,612 | -0.43(-2.67%) |
Feb 06, 2019 | 15.93 | 16.18 | 15.93 | 16.13 | 1,541,247 | -0.19(-1.19%) |
Feb 05, 2019 | 16.31 | 16.43 | 16.30 | 16.32 | 2,556,306 | +0.10(+0.60%) |
Feb 04, 2019 | 16.03 | 16.22 | 15.90 | 16.22 | 1,556,114 | +0.22(+1.35%) |
Feb 01, 2019 | 15.92 | 16.10 | 15.88 | 16.01 | 1,321,914 | +0.17(+1.05%) |
Jan 31, 2019 | 15.92 | 15.97 | 15.78 | 15.84 | 1,498,605 | +0.13(+0.84%) |
Jan 30, 2019 | 15.66 | 15.78 | 15.54 | 15.71 | 1,595,302 | +0.28(+1.80%) |
Jan 29, 2019 | 15.42 | 15.56 | 15.42 | 15.43 | 1,279,806 | +0.13(+0.86%) |
Jan 28, 2019 | 15.18 | 15.33 | 15.13 | 15.30 | 1,283,967 | -0.24(-1.57%) |
Jan 25, 2019 | 15.49 | 15.56 | 15.43 | 15.54 | 2,796,269 | +0.12(+0.77%) |
Jan 24, 2019 | 15.25 | 15.49 | 15.24 | 15.42 | 1,583,884 | +0.22(+1.46%) |
Jan 23, 2019 | 15.32 | 15.35 | 15.12 | 15.20 | 1,242,222 | -0.19(-1.26%) |
Jan 22, 2019 | 15.50 | 15.54 | 15.38 | 15.40 | 1,861,597 | -0.43(-2.72%) |
Jan 18, 2019 | 15.74 | 15.84 | 15.63 | 15.83 | 1,771,756 | +0.24(+1.56%) |
Jan 17, 2019 | 15.42 | 15.67 | 15.37 | 15.58 | 1,239,995 | +0.12(+0.76%) |
Jan 16, 2019 | 15.45 | 15.52 | 15.39 | 15.46 | 992,901 | -0.13(-0.85%) |
Jan 15, 2019 | 15.53 | 15.70 | 15.50 | 15.60 | 1,449,203 | +0.10(+0.67%) |
Jan 14, 2019 | 15.26 | 15.56 | 15.24 | 15.49 | 2,580,025 | -0.23(-1.46%) |
Jan 11, 2019 | 15.65 | 15.76 | 15.53 | 15.72 | 2,070,884 | -0.17(-1.09%) |
Jan 10, 2019 | 15.76 | 15.91 | 15.69 | 15.90 | 1,679,940 | -0.04(-0.26%) |
Jan 09, 2019 | 15.90 | 16.03 | 15.81 | 15.94 | 2,003,392 | +0.24(+1.51%) |
Jan 08, 2019 | 15.72 | 15.76 | 15.62 | 15.70 | 1,296,090 | +0.07(+0.44%) |
Jan 07, 2019 | 15.50 | 15.71 | 15.44 | 15.63 | 2,661,161 | +0.13(+0.85%) |
Jan 04, 2019 | 15.40 | 15.51 | 15.28 | 15.50 | 2,309,036 | +0.43(+2.86%) |
Jan 03, 2019 | 15.10 | 15.12 | 14.85 | 15.07 | 2,050,466 | +0.03(+0.23%) |
Jan 02, 2019 | 14.52 | 15.09 | 14.47 | 15.03 | 2,345,496 | +0.31(+2.13%) |
Dec 31, 2018 | 14.79 | 14.87 | 14.64 | 14.72 | 1,686,476 | +0.03(+0.24%) |
Dec 28, 2018 | 14.87 | 14.92 | 14.62 | 14.69 | 2,572,642 | +0.06(+0.43%) |
Dec 27, 2018 | 14.34 | 14.63 | 14.22 | 14.62 | 3,500,102 | -0.14(-0.94%) |
Dec 26, 2018 | 14.07 | 14.76 | 13.88 | 14.76 | 1,974,235 | +0.75(+5.36%) |
Dec 24, 2018 | 14.48 | 14.48 | 14.00 | 14.01 | 1,169,330 | -0.42(-2.89%) |
Dec 21, 2018 | 14.53 | 14.69 | 14.36 | 14.43 | 2,056,071 | -0.18(-1.24%) |
Dec 20, 2018 | 14.89 | 15.00 | 14.57 | 14.61 | 2,476,997 | -0.28(-1.87%) |
Dec 19, 2018 | 15.12 | 15.32 | 14.80 | 14.89 | 3,859,074 | +0.10(+0.71%) |
Dec 18, 2018 | 15.10 | 15.13 | 14.73 | 14.78 | 3,350,525 | -0.47(-3.06%) |
Dec 17, 2018 | 15.46 | 15.54 | 15.20 | 15.25 | 2,172,813 | -0.12(-0.77%) |
Dec 14, 2018 | 15.69 | 15.73 | 15.32 | 15.37 | 2,746,798 | -0.61(-3.79%) |
Dec 13, 2018 | 15.77 | 16.01 | 15.76 | 15.97 | 2,269,138 | +0.05(+0.31%) |
Dec 12, 2018 | 16.02 | 16.13 | 15.92 | 15.92 | 2,814,944 | +0.11(+0.70%) |
Dec 11, 2018 | 16.08 | 16.11 | 15.74 | 15.81 | 2,189,918 | -0.15(-0.91%) |
Dec 10, 2018 | 16.04 | 16.13 | 15.78 | 15.96 | 2,470,363 | -0.16(-0.99%) |
Dec 07, 2018 | 16.42 | 16.61 | 16.10 | 16.12 | 3,055,704 | +0.13(+0.78%) |
Dec 06, 2018 | 15.94 | 16.10 | 15.75 | 15.99 | 3,428,140 | -0.66(-3.97%) |
Dec 04, 2018 | 16.88 | 16.89 | 16.61 | 16.65 | 2,371,881 | -0.30(-1.76%) |
Dec 03, 2018 | 16.90 | 16.99 | 16.79 | 16.95 | 2,227,256 | +0.70(+4.28%) |
Nov 30, 2018 | 16.24 | 16.33 | 16.14 | 16.26 | 1,133,090 | -0.10(-0.64%) |
Nov 29, 2018 | 16.33 | 16.46 | 16.25 | 16.36 | 1,356,481 | +0.08(+0.47%) |
Nov 28, 2018 | 16.02 | 16.35 | 15.98 | 16.29 | 2,383,648 | +0.19(+1.17%) |
Nov 27, 2018 | 16.19 | 16.26 | 16.03 | 16.10 | 2,005,555 | +0.07(+0.43%) |
Nov 26, 2018 | 16.15 | 16.23 | 16.01 | 16.03 | 2,574,990 | +0.11(+0.70%) |
Nov 23, 2018 | 15.72 | 15.93 | 15.67 | 15.92 | 3,082,597 | -0.74(-4.47%) |
Nov 21, 2018 | 16.66 | 16.66 | 16.66 | 0 | +0.49(+3.05%) | |
Nov 20, 2018 | 16.47 | 16.56 | 16.06 | 16.17 | 3,534,825 | -0.61(-3.65%) |
Nov 19, 2018 | 16.74 | 16.86 | 16.62 | 16.78 | 2,483,079 | -0.29(-1.69%) |
Nov 16, 2018 | 16.91 | 17.10 | 16.82 | 17.07 | 2,612,553 | +0.29(+1.72%) |
Nov 15, 2018 | 16.65 | 16.81 | 16.54 | 16.78 | 3,356,929 | +0.27(+1.63%) |
Nov 14, 2018 | 16.61 | 16.70 | 16.33 | 16.51 | 3,301,635 | +0.27(+1.65%) |
Nov 13, 2018 | 16.63 | 16.70 | 16.19 | 16.24 | 3,831,720 | -0.56(-3.36%) |
Nov 12, 2018 | 17.35 | 17.39 | 16.80 | 16.81 | 2,816,500 | -0.28(-1.61%) |
Nov 09, 2018 | 17.05 | 17.23 | 16.94 | 17.08 | 4,133,336 | -0.20(-1.16%) |
Nov 08, 2018 | 17.79 | 17.81 | 17.25 | 17.28 | 1,888,409 | -0.61(-3.43%) |
Nov 07, 2018 | 18.03 | 18.05 | 17.79 | 17.89 | 1,773,474 | +0.28(+1.60%) |
Nov 06, 2018 | 17.80 | 17.81 | 17.53 | 17.61 | 3,520,673 | -0.09(-0.51%) |
Nov 05, 2018 | 17.82 | 17.87 | 17.61 | 17.70 | 2,717,338 | +0.36(+2.07%) |
Nov 02, 2018 | 17.67 | 17.75 | 17.21 | 17.34 | 2,195,154 | -0.26(-1.49%) |
Nov 01, 2018 | 17.89 | 17.89 | 17.50 | 17.61 | 2,908,491 | -0.10(-0.54%) |
Oct 31, 2018 | 17.72 | 18.00 | 17.66 | 17.70 | 2,909,362 | +0.09(+0.51%) |
Oct 30, 2018 | 17.45 | 17.62 | 17.23 | 17.61 | 3,338,908 | +0.11(+0.63%) |
Oct 29, 2018 | 17.75 | 17.83 | 17.31 | 17.50 | 1,928,162 | -0.17(-0.94%) |
Oct 26, 2018 | 17.37 | 17.82 | 17.29 | 17.67 | 2,440,512 | +0.00(+0.00%) |
Oct 25, 2018 | 17.66 | 17.79 | 17.53 | 17.67 | 2,177,941 | +0.43(+2.48%) |
Oct 24, 2018 | 17.89 | 17.93 | 17.23 | 17.24 | 2,301,003 | -0.43(-2.45%) |
Oct 23, 2018 | 17.72 | 17.82 | 17.58 | 17.67 | 2,880,870 | -0.50(-2.73%) |
Oct 22, 2018 | 18.39 | 18.43 | 18.07 | 18.17 | 1,835,011 | -0.41(-2.22%) |
Oct 19, 2018 | 18.60 | 18.78 | 18.54 | 18.58 | 2,089,461 | +0.41(+2.24%) |
Oct 18, 2018 | 18.26 | 18.40 | 18.12 | 18.18 | 1,632,765 | -0.45(-2.44%) |
Oct 17, 2018 | 18.80 | 18.84 | 18.55 | 18.63 | 1,868,694 | -0.23(-1.21%) |
Oct 16, 2018 | 18.73 | 18.88 | 18.68 | 18.86 | 1,360,066 | +0.22(+1.18%) |
Oct 15, 2018 | 18.87 | 18.91 | 18.62 | 18.64 | 1,772,672 | +0.12(+0.67%) |
Oct 12, 2018 | 18.70 | 18.71 | 18.27 | 18.51 | 1,856,008 | +0.10(+0.52%) |
Oct 11, 2018 | 18.61 | 18.71 | 18.30 | 18.42 | 2,025,445 | -0.51(-2.69%) |
Oct 10, 2018 | 19.42 | 19.45 | 18.93 | 18.93 | 1,790,453 | -0.52(-2.66%) |
Oct 09, 2018 | 19.20 | 19.47 | 19.18 | 19.44 | 2,010,171 | +0.52(+2.77%) |
Oct 08, 2018 | 18.76 | 18.96 | 18.69 | 18.92 | 2,150,542 | -0.24(-1.26%) |
Oct 05, 2018 | 19.17 | 19.24 | 19.03 | 19.16 | 1,941,811 | +0.11(+0.58%) |
Oct 04, 2018 | 19.22 | 19.32 | 18.99 | 19.05 | 1,575,386 | -0.39(-1.98%) |
Oct 03, 2018 | 19.40 | 19.48 | 19.25 | 19.44 | 1,819,928 | +0.09(+0.46%) |
Oct 02, 2018 | 19.47 | 19.47 | 19.28 | 19.35 | 1,325,437 | -0.22(-1.13%) |