Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.52 | 23.72 | 22.78 | 22.80 | 479,561 | -0.64(-2.72%) |
Sep 27, 2019 | 24.15 | 24.30 | 23.31 | 23.44 | 453,219 | -0.47(-1.96%) |
Sep 26, 2019 | 24.48 | 24.48 | 23.71 | 23.90 | 199,934 | -0.51(-2.08%) |
Sep 25, 2019 | 23.71 | 24.56 | 23.66 | 24.41 | 530,990 | +0.76(+3.20%) |
Sep 24, 2019 | 24.31 | 24.55 | 23.42 | 23.66 | 515,366 | -0.51(-2.10%) |
Sep 23, 2019 | 24.28 | 24.53 | 23.85 | 24.16 | 492,712 | -0.37(-1.50%) |
Sep 20, 2019 | 24.83 | 25.20 | 23.77 | 24.53 | 1,876,003 | -0.29(-1.16%) |
Sep 19, 2019 | 25.23 | 25.41 | 24.76 | 24.82 | 412,897 | -0.28(-1.11%) |
Sep 18, 2019 | 25.40 | 25.49 | 24.69 | 25.10 | 577,987 | -0.39(-1.52%) |
Sep 17, 2019 | 25.41 | 25.57 | 24.93 | 25.49 | 325,578 | +0.06(+0.24%) |
Sep 16, 2019 | 24.99 | 25.66 | 24.59 | 25.43 | 889,696 | +0.19(+0.75%) |
Sep 13, 2019 | 24.65 | 25.91 | 24.10 | 25.24 | 1,618,383 | +1.07(+4.41%) |
Sep 12, 2019 | 24.43 | 25.02 | 24.13 | 24.17 | 469,594 | -0.26(-1.06%) |
Sep 11, 2019 | 23.28 | 24.53 | 23.16 | 24.43 | 669,566 | +1.33(+5.74%) |
Sep 10, 2019 | 22.52 | 23.16 | 22.04 | 23.11 | 501,227 | +0.70(+3.11%) |
Sep 09, 2019 | 21.99 | 22.94 | 21.97 | 22.41 | 296,588 | +0.43(+1.95%) |
Sep 06, 2019 | 21.94 | 22.25 | 21.54 | 21.98 | 237,649 | +0.03(+0.14%) |
Sep 05, 2019 | 21.26 | 22.22 | 21.20 | 21.95 | 484,206 | +1.13(+5.41%) |
Sep 04, 2019 | 20.67 | 21.15 | 20.67 | 20.83 | 186,427 | +0.49(+2.40%) |
Sep 03, 2019 | 20.44 | 20.44 | 19.87 | 20.34 | 381,883 | -0.37(-1.78%) |
Aug 30, 2019 | 20.74 | 20.95 | 20.04 | 20.71 | 309,204 | +0.06(+0.29%) |
Aug 29, 2019 | 20.74 | 21.02 | 20.54 | 20.65 | 243,322 | +0.07(+0.34%) |
Aug 28, 2019 | 20.27 | 20.91 | 20.10 | 20.58 | 212,977 | +0.27(+1.32%) |
Aug 27, 2019 | 20.82 | 20.97 | 20.28 | 20.31 | 378,261 | -0.33(-1.59%) |
Aug 26, 2019 | 21.33 | 21.34 | 20.15 | 20.64 | 370,656 | -0.49(-2.31%) |
Aug 23, 2019 | 21.38 | 21.58 | 19.77 | 21.12 | 991,452 | -1.40(-6.22%) |
Aug 22, 2019 | 22.38 | 22.67 | 22.04 | 22.53 | 226,905 | +0.16(+0.71%) |
Aug 21, 2019 | 22.18 | 22.41 | 21.77 | 22.37 | 191,876 | +0.50(+2.27%) |
Aug 20, 2019 | 22.18 | 22.18 | 21.80 | 21.87 | 193,933 | -0.32(-1.43%) |
Aug 19, 2019 | 22.13 | 22.55 | 21.91 | 22.19 | 298,402 | +0.43(+1.97%) |
Aug 16, 2019 | 20.99 | 21.85 | 20.95 | 21.76 | 175,163 | +0.90(+4.29%) |
Aug 15, 2019 | 21.28 | 21.28 | 20.49 | 20.86 | 328,616 | -0.29(-1.36%) |
Aug 14, 2019 | 22.45 | 22.45 | 21.11 | 21.15 | 543,170 | -1.73(-7.56%) |
Aug 13, 2019 | 22.87 | 23.56 | 22.55 | 22.88 | 153,581 | +0.11(+0.48%) |
Aug 12, 2019 | 22.94 | 23.20 | 22.61 | 22.77 | 427,556 | -0.45(-1.93%) |
Aug 09, 2019 | 23.78 | 23.91 | 22.68 | 23.22 | 260,633 | -0.70(-2.91%) |
Aug 08, 2019 | 23.34 | 24.09 | 23.34 | 23.92 | 257,463 | +0.72(+3.09%) |
Aug 07, 2019 | 22.69 | 23.42 | 22.30 | 23.20 | 324,050 | +0.18(+0.78%) |
Aug 06, 2019 | 23.05 | 23.58 | 22.38 | 23.02 | 419,206 | +0.10(+0.43%) |
Aug 05, 2019 | 24.17 | 24.17 | 22.46 | 22.92 | 410,980 | -1.87(-7.54%) |
Aug 02, 2019 | 24.81 | 25.02 | 23.91 | 24.79 | 424,032 | +0.05(+0.20%) |
Aug 01, 2019 | 24.11 | 25.24 | 23.80 | 24.74 | 679,513 | +0.65(+2.68%) |
Jul 31, 2019 | 21.88 | 25.41 | 21.88 | 24.10 | 1,260,476 | +2.33(+10.69%) |
Jul 30, 2019 | 21.68 | 21.87 | 21.13 | 21.77 | 499,482 | -0.03(-0.14%) |
Jul 29, 2019 | 22.08 | 22.12 | 21.46 | 21.80 | 379,386 | -0.43(-1.92%) |
Jul 26, 2019 | 21.98 | 22.38 | 21.72 | 22.23 | 366,817 | +0.25(+1.13%) |
Jul 25, 2019 | 22.44 | 22.47 | 21.58 | 21.98 | 342,846 | -0.47(-2.08%) |
Jul 24, 2019 | 21.63 | 22.51 | 21.63 | 22.45 | 344,992 | +0.68(+3.11%) |
Jul 23, 2019 | 22.18 | 22.39 | 21.73 | 21.77 | 507,336 | -0.26(-1.17%) |
Jul 22, 2019 | 22.18 | 22.27 | 21.84 | 22.03 | 388,268 | -0.18(-0.81%) |
Jul 19, 2019 | 21.63 | 22.66 | 21.62 | 22.21 | 438,009 | +0.55(+2.53%) |
Jul 18, 2019 | 22.13 | 22.13 | 21.22 | 21.66 | 331,035 | -0.54(-2.42%) |
Jul 17, 2019 | 22.61 | 22.61 | 21.92 | 22.20 | 227,564 | -0.64(-2.79%) |
Jul 16, 2019 | 23.08 | 23.32 | 22.82 | 22.83 | 288,443 | -0.19(-0.82%) |
Jul 15, 2019 | 23.07 | 23.12 | 22.56 | 23.02 | 488,201 | -0.13(-0.56%) |
Jul 12, 2019 | 22.80 | 23.28 | 22.68 | 23.15 | 285,872 | +0.18(+0.78%) |
Jul 11, 2019 | 22.75 | 23.03 | 22.52 | 22.97 | 328,489 | +0.20(+0.87%) |
Jul 10, 2019 | 23.13 | 23.37 | 22.61 | 22.77 | 343,706 | -0.11(-0.48%) |
Jul 09, 2019 | 22.99 | 23.02 | 22.52 | 22.88 | 460,906 | -0.44(-1.88%) |
Jul 08, 2019 | 23.03 | 23.37 | 22.92 | 23.32 | 385,805 | +0.21(+0.90%) |
Jul 05, 2019 | 22.69 | 23.14 | 22.58 | 23.11 | 296,732 | +0.31(+1.35%) |
Jul 03, 2019 | 22.80 | 23.03 | 22.61 | 22.80 | 166,918 | +0.13(+0.57%) |
Jul 02, 2019 | 22.87 | 22.87 | 22.30 | 22.67 | 315,924 | -0.15(-0.65%) |
Jul 01, 2019 | 23.07 | 24.01 | 22.49 | 22.82 | 531,159 | +0.05(+0.22%) |
Jun 28, 2019 | 21.36 | 22.84 | 21.31 | 22.77 | 1,524,384 | +1.44(+6.76%) |
Jun 27, 2019 | 20.12 | 21.37 | 20.02 | 21.33 | 793,620 | +1.20(+5.98%) |
Jun 26, 2019 | 19.33 | 20.28 | 19.28 | 20.13 | 405,346 | +0.84(+4.33%) |
Jun 25, 2019 | 18.59 | 19.70 | 18.41 | 19.29 | 529,852 | +0.76(+4.08%) |
Jun 24, 2019 | 18.68 | 18.97 | 18.46 | 18.54 | 369,703 | -0.23(-1.22%) |
Jun 21, 2019 | 18.62 | 18.85 | 18.23 | 18.77 | 2,088,989 | -0.04(-0.21%) |
Jun 20, 2019 | 19.07 | 19.23 | 18.68 | 18.81 | 377,175 | -0.02(-0.11%) |
Jun 19, 2019 | 19.33 | 19.33 | 18.60 | 18.83 | 400,994 | -0.43(-2.22%) |
Jun 18, 2019 | 18.54 | 19.36 | 18.44 | 19.25 | 457,802 | +0.69(+3.70%) |
Jun 17, 2019 | 19.87 | 19.93 | 18.18 | 18.57 | 837,507 | -1.37(-6.88%) |
Jun 14, 2019 | 20.33 | 20.40 | 19.93 | 19.94 | 358,773 | -0.39(-1.91%) |
Jun 13, 2019 | 19.84 | 20.37 | 19.56 | 20.33 | 441,805 | +0.45(+2.25%) |
Jun 12, 2019 | 20.34 | 20.53 | 19.82 | 19.88 | 368,145 | -0.51(-2.49%) |
Jun 11, 2019 | 20.50 | 20.94 | 20.24 | 20.39 | 422,717 | +0.02(+0.10%) |
Jun 10, 2019 | 20.18 | 20.77 | 20.11 | 20.37 | 445,555 | +0.49(+2.45%) |
Jun 07, 2019 | 19.47 | 19.98 | 19.22 | 19.88 | 301,659 | +0.39(+1.99%) |
Jun 06, 2019 | 19.56 | 19.87 | 19.13 | 19.49 | 270,908 | -0.26(-1.31%) |
Jun 05, 2019 | 20.25 | 20.51 | 19.56 | 19.75 | 228,095 | -0.51(-2.50%) |
Jun 04, 2019 | 19.50 | 20.39 | 19.50 | 20.26 | 455,238 | +0.95(+4.95%) |
Jun 03, 2019 | 19.24 | 19.59 | 19.01 | 19.30 | 552,400 | +0.02(+0.10%) |
May 31, 2019 | 19.61 | 19.82 | 19.07 | 19.28 | 387,833 | -0.67(-3.34%) |
May 30, 2019 | 20.33 | 20.54 | 19.67 | 19.95 | 250,761 | -0.33(-1.62%) |
May 29, 2019 | 20.66 | 20.66 | 20.01 | 20.28 | 225,960 | -0.46(-2.20%) |
May 28, 2019 | 20.96 | 21.07 | 20.66 | 20.73 | 217,674 | -0.14(-0.67%) |
May 24, 2019 | 20.90 | 21.14 | 20.54 | 20.87 | 323,106 | +0.23(+1.11%) |
May 23, 2019 | 21.01 | 21.03 | 20.33 | 20.65 | 497,016 | -0.65(-3.03%) |
May 22, 2019 | 21.52 | 21.78 | 21.17 | 21.29 | 219,126 | -0.39(-1.79%) |
May 21, 2019 | 20.93 | 21.73 | 20.89 | 21.68 | 280,612 | +0.86(+4.15%) |
May 20, 2019 | 20.48 | 21.05 | 20.33 | 20.81 | 562,157 | +0.22(+1.06%) |
May 17, 2019 | 20.14 | 20.71 | 20.07 | 20.60 | 906,349 | +0.30(+1.47%) |
May 16, 2019 | 21.34 | 21.59 | 20.28 | 20.30 | 864,355 | -1.06(-4.97%) |
May 15, 2019 | 21.12 | 21.56 | 20.83 | 21.36 | 253,219 | +0.02(+0.09%) |
May 14, 2019 | 21.38 | 21.54 | 20.92 | 21.34 | 514,074 | +0.20(+0.94%) |
May 13, 2019 | 21.85 | 21.85 | 20.65 | 21.14 | 974,722 | -1.15(-5.16%) |
May 10, 2019 | 22.59 | 22.86 | 21.86 | 22.29 | 885,292 | -0.39(-1.71%) |
May 09, 2019 | 24.00 | 24.21 | 22.00 | 22.68 | 1,471,438 | -1.56(-6.43%) |
May 08, 2019 | 23.92 | 24.67 | 23.43 | 24.24 | 2,592,858 | +1.04(+4.49%) |
May 07, 2019 | 23.54 | 23.69 | 23.09 | 23.20 | 584,584 | -0.65(-2.71%) |
May 06, 2019 | 23.06 | 23.90 | 23.06 | 23.84 | 319,918 | +0.14(+0.59%) |
May 03, 2019 | 23.32 | 23.73 | 23.00 | 23.70 | 340,838 | +0.54(+2.31%) |
May 02, 2019 | 22.55 | 23.39 | 22.55 | 23.17 | 380,748 | +0.49(+2.14%) |
May 01, 2019 | 23.67 | 23.86 | 22.61 | 22.68 | 596,314 | -0.87(-3.71%) |
Apr 30, 2019 | 23.86 | 24.00 | 23.51 | 23.55 | 434,740 | -0.25(-1.04%) |
Apr 29, 2019 | 23.76 | 23.93 | 23.68 | 23.80 | 292,256 | +0.03(+0.13%) |
Apr 26, 2019 | 23.57 | 23.80 | 23.38 | 23.77 | 289,959 | +0.17(+0.71%) |
Apr 25, 2019 | 23.64 | 23.85 | 23.14 | 23.60 | 321,883 | -0.22(-0.92%) |
Apr 24, 2019 | 23.85 | 23.99 | 23.55 | 23.82 | 490,036 | -0.05(-0.21%) |
Apr 23, 2019 | 23.87 | 24.20 | 23.69 | 23.87 | 583,859 | +0.05(+0.21%) |
Apr 22, 2019 | 23.59 | 23.88 | 23.43 | 23.82 | 369,882 | +0.08(+0.33%) |
Apr 18, 2019 | 23.32 | 23.87 | 23.32 | 23.74 | 374,589 | +0.42(+1.79%) |
Apr 17, 2019 | 23.51 | 23.75 | 22.94 | 23.32 | 602,187 | +0.00(+0.00%) |
Apr 16, 2019 | 22.78 | 23.41 | 22.42 | 23.32 | 417,237 | +0.75(+3.34%) |
Apr 15, 2019 | 22.45 | 22.76 | 22.17 | 22.57 | 403,931 | +0.10(+0.44%) |
Apr 12, 2019 | 22.23 | 22.74 | 22.05 | 22.47 | 434,737 | +0.56(+2.54%) |
Apr 11, 2019 | 21.92 | 22.27 | 21.75 | 21.92 | 276,434 | +0.04(+0.18%) |
Apr 10, 2019 | 21.13 | 21.90 | 21.09 | 21.88 | 523,120 | +0.75(+3.57%) |
Apr 09, 2019 | 22.27 | 22.37 | 20.96 | 21.12 | 743,733 | -1.22(-5.46%) |
Apr 08, 2019 | 22.63 | 22.78 | 21.91 | 22.34 | 1,087,343 | -1.47(-6.17%) |
Apr 05, 2019 | 22.97 | 25.81 | 22.83 | 23.81 | 4,169,349 | +2.60(+12.26%) |
Apr 04, 2019 | 19.33 | 21.32 | 19.23 | 21.21 | 1,092,850 | +2.03(+10.61%) |
Apr 03, 2019 | 19.66 | 19.73 | 18.92 | 19.18 | 311,911 | -0.31(-1.58%) |
Apr 02, 2019 | 19.64 | 19.88 | 19.41 | 19.48 | 370,503 | -0.20(-1.01%) |
Apr 01, 2019 | 19.14 | 19.74 | 19.12 | 19.68 | 458,131 | +0.76(+4.04%) |
Mar 29, 2019 | 19.16 | 19.39 | 18.85 | 18.92 | 549,189 | -0.10(-0.52%) |
Mar 28, 2019 | 18.97 | 19.30 | 18.76 | 19.02 | 272,668 | +0.09(+0.47%) |
Mar 27, 2019 | 18.72 | 19.17 | 18.72 | 18.93 | 424,355 | +0.22(+1.17%) |
Mar 26, 2019 | 19.08 | 19.19 | 18.43 | 18.71 | 327,672 | -0.17(-0.89%) |
Mar 25, 2019 | 19.07 | 19.26 | 18.71 | 18.88 | 423,344 | -0.16(-0.83%) |
Mar 22, 2019 | 20.63 | 20.63 | 19.03 | 19.04 | 619,211 | -1.65(-7.97%) |
Mar 21, 2019 | 19.74 | 20.75 | 19.74 | 20.68 | 869,304 | +0.86(+4.36%) |
Mar 20, 2019 | 20.09 | 20.33 | 19.72 | 19.82 | 419,902 | -0.38(-1.87%) |
Mar 19, 2019 | 20.94 | 21.07 | 20.02 | 20.20 | 530,949 | -0.66(-3.19%) |
Mar 18, 2019 | 20.58 | 20.95 | 20.23 | 20.86 | 899,004 | +0.23(+1.11%) |
Mar 15, 2019 | 20.06 | 20.73 | 19.62 | 20.64 | 3,030,770 | +0.56(+2.77%) |
Mar 14, 2019 | 19.90 | 20.38 | 19.66 | 20.08 | 860,163 | +0.50(+2.53%) |
Mar 13, 2019 | 20.30 | 20.38 | 19.52 | 19.58 | 994,307 | -0.57(-2.81%) |
Mar 12, 2019 | 20.36 | 20.55 | 19.77 | 20.15 | 915,386 | -0.24(-1.17%) |
Mar 11, 2019 | 20.14 | 20.43 | 19.70 | 20.39 | 1,042,456 | -0.69(-3.30%) |
Mar 08, 2019 | 21.18 | 21.26 | 20.84 | 21.08 | 428,692 | -0.19(-0.89%) |
Mar 07, 2019 | 21.52 | 21.53 | 20.75 | 21.27 | 397,032 | -0.23(-1.06%) |
Mar 06, 2019 | 22.35 | 22.50 | 21.46 | 21.50 | 472,585 | -1.00(-4.46%) |
Mar 05, 2019 | 22.60 | 22.75 | 22.41 | 22.50 | 366,532 | -0.06(-0.26%) |
Mar 04, 2019 | 22.83 | 23.29 | 22.51 | 22.56 | 526,389 | -0.26(-1.13%) |
Mar 01, 2019 | 23.16 | 23.23 | 22.73 | 22.82 | 492,568 | -0.17(-0.73%) |
Feb 28, 2019 | 23.07 | 23.12 | 22.78 | 22.99 | 496,172 | -0.07(-0.30%) |
Feb 27, 2019 | 22.33 | 23.11 | 22.01 | 23.06 | 653,440 | +0.57(+2.56%) |
Feb 26, 2019 | 23.07 | 23.09 | 22.34 | 22.48 | 736,968 | -0.65(-2.83%) |
Feb 25, 2019 | 23.21 | 23.63 | 23.12 | 23.14 | 714,609 | +0.04(+0.17%) |
Feb 22, 2019 | 23.01 | 23.16 | 22.75 | 23.10 | 497,049 | +0.09(+0.39%) |
Feb 21, 2019 | 22.90 | 23.07 | 22.65 | 23.01 | 724,617 | +0.22(+0.96%) |
Feb 20, 2019 | 23.07 | 23.21 | 22.62 | 22.79 | 659,234 | -0.30(-1.29%) |
Feb 19, 2019 | 22.92 | 23.48 | 22.89 | 23.09 | 633,823 | +0.06(+0.26%) |
Feb 15, 2019 | 22.85 | 23.13 | 22.59 | 23.03 | 789,022 | +0.17(+0.74%) |
Feb 14, 2019 | 22.64 | 23.11 | 22.59 | 22.86 | 622,600 | +0.03(+0.13%) |
Feb 13, 2019 | 22.48 | 22.98 | 22.38 | 22.83 | 558,314 | +0.35(+1.54%) |
Feb 12, 2019 | 22.59 | 23.06 | 22.26 | 22.48 | 1,120,335 | +0.11(+0.49%) |
Feb 11, 2019 | 23.19 | 23.37 | 21.58 | 22.37 | 1,384,244 | +0.89(+4.15%) |
Feb 08, 2019 | 20.78 | 22.21 | 20.74 | 21.48 | 1,331,285 | +0.75(+3.63%) |
Feb 07, 2019 | 19.54 | 20.76 | 19.54 | 20.73 | 1,716,293 | +1.15(+5.87%) |
Feb 06, 2019 | 18.91 | 19.82 | 18.63 | 19.58 | 953,405 | +0.55(+2.92%) |
Feb 05, 2019 | 18.43 | 19.08 | 18.15 | 19.02 | 767,234 | +0.58(+3.17%) |
Feb 04, 2019 | 17.85 | 18.44 | 17.84 | 18.44 | 741,898 | +0.59(+3.33%) |
Feb 01, 2019 | 17.75 | 17.89 | 17.36 | 17.85 | 611,093 | +0.16(+0.90%) |
Jan 31, 2019 | 17.15 | 17.70 | 16.90 | 17.69 | 539,031 | +0.44(+2.53%) |
Jan 30, 2019 | 17.26 | 17.72 | 16.97 | 17.25 | 1,055,738 | +0.16(+0.93%) |
Jan 29, 2019 | 16.89 | 17.36 | 16.82 | 17.09 | 873,079 | +0.20(+1.17%) |
Jan 28, 2019 | 16.69 | 17.09 | 16.60 | 16.89 | 762,313 | -0.01(-0.06%) |
Jan 25, 2019 | 17.00 | 17.24 | 16.42 | 16.90 | 1,773,533 | +0.34(+2.03%) |
Jan 24, 2019 | 13.95 | 17.51 | 13.47 | 16.57 | 2,679,409 | +3.42(+26.00%) |
Jan 23, 2019 | 13.35 | 13.57 | 12.88 | 13.15 | 413,067 | -0.08(-0.60%) |
Jan 22, 2019 | 13.70 | 13.72 | 13.05 | 13.23 | 518,503 | -0.78(-5.59%) |
Jan 18, 2019 | 13.71 | 14.26 | 13.49 | 14.01 | 545,089 | +0.45(+3.29%) |
Jan 17, 2019 | 13.29 | 13.80 | 13.20 | 13.56 | 534,253 | +0.16(+1.18%) |
Jan 16, 2019 | 13.98 | 14.33 | 13.39 | 13.41 | 687,498 | -0.56(-4.04%) |
Jan 15, 2019 | 13.57 | 13.98 | 13.48 | 13.97 | 456,185 | +0.38(+2.77%) |
Jan 14, 2019 | 13.36 | 13.84 | 12.97 | 13.59 | 585,620 | -0.05(-0.36%) |
Jan 11, 2019 | 13.43 | 13.67 | 13.22 | 13.64 | 604,533 | +0.03(+0.22%) |
Jan 10, 2019 | 13.05 | 13.63 | 12.78 | 13.61 | 654,268 | +0.45(+3.39%) |
Jan 09, 2019 | 12.96 | 13.45 | 12.77 | 13.17 | 1,432,622 | +0.35(+2.70%) |
Jan 08, 2019 | 12.17 | 12.89 | 12.16 | 12.82 | 963,943 | +0.81(+6.77%) |
Jan 07, 2019 | 11.83 | 12.06 | 11.37 | 12.01 | 943,316 | +0.09(+0.75%) |
Jan 04, 2019 | 11.34 | 12.10 | 11.27 | 11.92 | 495,434 | +0.59(+5.25%) |
Jan 03, 2019 | 11.86 | 11.91 | 11.28 | 11.33 | 637,884 | -0.56(-4.75%) |
Jan 02, 2019 | 11.26 | 11.92 | 11.06 | 11.89 | 873,027 | +0.50(+4.35%) |
Dec 31, 2018 | 11.92 | 11.96 | 11.26 | 11.39 | 655,197 | -0.47(-3.93%) |
Dec 28, 2018 | 11.60 | 12.06 | 11.53 | 11.86 | 780,746 | +0.22(+1.87%) |
Dec 27, 2018 | 12.15 | 12.34 | 11.28 | 11.64 | 1,289,606 | -0.79(-6.37%) |
Dec 26, 2018 | 11.92 | 12.46 | 11.36 | 12.44 | 832,959 | +0.51(+4.24%) |
Dec 24, 2018 | 12.03 | 12.16 | 11.53 | 11.93 | 591,917 | -0.11(-0.91%) |
Dec 21, 2018 | 12.50 | 12.72 | 11.99 | 12.04 | 2,876,933 | -0.39(-3.11%) |
Dec 20, 2018 | 12.42 | 12.89 | 12.02 | 12.43 | 901,602 | +0.01(+0.08%) |
Dec 19, 2018 | 13.11 | 13.54 | 12.26 | 12.42 | 1,120,020 | -0.70(-5.36%) |
Dec 18, 2018 | 13.17 | 13.28 | 13.03 | 13.12 | 778,660 | +0.03(+0.23%) |
Dec 17, 2018 | 13.38 | 13.72 | 13.02 | 13.09 | 1,111,613 | -0.02(-0.15%) |
Dec 14, 2018 | 12.73 | 13.26 | 12.73 | 13.11 | 684,868 | +0.12(+0.92%) |
Dec 13, 2018 | 14.14 | 14.14 | 12.96 | 12.99 | 829,857 | -1.23(-8.64%) |
Dec 12, 2018 | 14.18 | 14.69 | 14.11 | 14.22 | 791,963 | +0.37(+2.65%) |
Dec 11, 2018 | 14.79 | 14.94 | 13.66 | 13.85 | 747,132 | -0.68(-4.70%) |
Dec 10, 2018 | 14.80 | 15.08 | 14.39 | 14.54 | 636,745 | -0.37(-2.46%) |
Dec 07, 2018 | 15.60 | 16.11 | 14.71 | 14.90 | 899,331 | -0.61(-3.96%) |
Dec 06, 2018 | 15.39 | 15.64 | 14.77 | 15.52 | 905,594 | -0.28(-1.76%) |
Dec 04, 2018 | 16.81 | 17.08 | 15.75 | 15.79 | 609,074 | -0.98(-5.85%) |
Dec 03, 2018 | 17.03 | 17.25 | 16.51 | 16.77 | 559,067 | +0.12(+0.71%) |
Nov 30, 2018 | 16.55 | 16.66 | 16.30 | 16.66 | 585,559 | -0.05(-0.30%) |
Nov 29, 2018 | 16.48 | 16.89 | 16.36 | 16.71 | 395,532 | +0.13(+0.78%) |
Nov 28, 2018 | 15.90 | 16.70 | 15.75 | 16.58 | 662,811 | +0.72(+4.55%) |
Nov 27, 2018 | 16.02 | 16.21 | 15.73 | 15.86 | 576,915 | -0.25(-1.53%) |
Nov 26, 2018 | 16.16 | 16.43 | 15.55 | 16.10 | 541,067 | +0.16(+0.99%) |
Nov 23, 2018 | 15.57 | 16.19 | 15.57 | 15.94 | 269,807 | +0.15(+0.94%) |
Nov 21, 2018 | 15.80 | 15.80 | 15.80 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 16.84 | 16.84 | 15.61 | 15.80 | 794,880 | -1.39(-8.11%) |
Nov 19, 2018 | 18.31 | 18.35 | 16.97 | 17.19 | 1,090,745 | -1.23(-6.66%) |
Nov 16, 2018 | 18.18 | 18.46 | 17.34 | 18.42 | 1,423,493 | -0.04(-0.21%) |
Nov 15, 2018 | 18.85 | 18.97 | 17.93 | 18.45 | 814,496 | -0.64(-3.36%) |
Nov 14, 2018 | 20.26 | 20.30 | 19.00 | 19.10 | 751,768 | -1.01(-5.01%) |
Nov 13, 2018 | 21.25 | 21.70 | 19.84 | 20.11 | 2,052,545 | -0.99(-4.69%) |
Nov 12, 2018 | 21.66 | 21.75 | 20.59 | 21.09 | 863,113 | -0.54(-2.51%) |
Nov 09, 2018 | 19.28 | 22.00 | 19.28 | 21.64 | 1,042,101 | +2.24(+11.57%) |
Nov 08, 2018 | 20.76 | 20.76 | 18.97 | 19.39 | 1,263,424 | -1.98(-9.25%) |
Nov 07, 2018 | 20.91 | 21.66 | 20.46 | 21.37 | 700,757 | +0.61(+2.95%) |
Nov 06, 2018 | 19.65 | 20.79 | 19.65 | 20.76 | 713,858 | +0.99(+5.00%) |
Nov 05, 2018 | 19.81 | 20.11 | 19.13 | 19.77 | 728,198 | +0.01(+0.05%) |
Nov 02, 2018 | 19.77 | 19.86 | 19.06 | 19.76 | 481,545 | +0.25(+1.27%) |
Nov 01, 2018 | 18.22 | 19.67 | 18.05 | 19.51 | 613,864 | +1.47(+8.16%) |
Oct 31, 2018 | 18.10 | 18.55 | 17.79 | 18.04 | 860,955 | +0.22(+1.22%) |
Oct 30, 2018 | 16.95 | 17.89 | 16.93 | 17.82 | 511,593 | +0.80(+4.70%) |
Oct 29, 2018 | 17.31 | 17.72 | 16.71 | 17.02 | 722,720 | -0.05(-0.29%) |
Oct 26, 2018 | 17.06 | 17.39 | 16.66 | 17.07 | 494,292 | -0.15(-0.86%) |
Oct 25, 2018 | 17.14 | 17.37 | 16.61 | 17.22 | 625,820 | +0.24(+1.40%) |
Oct 24, 2018 | 18.12 | 18.13 | 16.92 | 16.98 | 878,555 | -0.96(-5.34%) |
Oct 23, 2018 | 17.84 | 18.24 | 17.68 | 17.94 | 265,658 | -0.29(-1.57%) |
Oct 22, 2018 | 18.49 | 18.60 | 18.04 | 18.23 | 320,973 | -0.21(-1.13%) |
Oct 19, 2018 | 18.46 | 18.85 | 18.31 | 18.44 | 390,598 | +0.08(+0.43%) |
Oct 18, 2018 | 18.84 | 18.84 | 18.05 | 18.36 | 675,120 | -0.91(-4.72%) |
Oct 17, 2018 | 18.98 | 19.69 | 18.75 | 19.27 | 801,418 | +0.00(+0.00%) |
Oct 16, 2018 | 18.86 | 19.32 | 18.34 | 19.27 | 393,013 | +0.57(+3.07%) |
Oct 15, 2018 | 18.48 | 18.90 | 18.44 | 18.69 | 366,377 | +0.35(+1.89%) |
Oct 12, 2018 | 19.25 | 19.25 | 18.33 | 18.35 | 534,353 | -0.56(-2.98%) |
Oct 11, 2018 | 18.97 | 19.56 | 18.88 | 18.91 | 695,555 | -0.21(-1.09%) |
Oct 10, 2018 | 20.17 | 20.17 | 18.22 | 19.12 | 1,023,178 | -0.73(-3.68%) |
Oct 09, 2018 | 21.19 | 21.43 | 19.63 | 19.85 | 846,245 | -1.41(-6.65%) |
Oct 08, 2018 | 21.58 | 21.75 | 21.20 | 21.26 | 590,187 | -0.48(-2.23%) |
Oct 05, 2018 | 21.89 | 22.29 | 21.44 | 21.75 | 405,671 | -0.15(-0.68%) |
Oct 04, 2018 | 22.35 | 22.49 | 21.81 | 21.89 | 407,265 | -0.53(-2.38%) |
Oct 03, 2018 | 22.46 | 22.75 | 21.85 | 22.43 | 451,883 | +0.15(+0.67%) |
Oct 02, 2018 | 22.58 | 22.87 | 21.84 | 22.28 | 400,687 | -0.32(-1.40%) |