Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.20 | 15.39 | 15.08 | 15.30 | 96,999 | +0.12(+0.77%) |
Sep 27, 2019 | 15.28 | 15.49 | 15.15 | 15.18 | 92,352 | -0.01(-0.06%) |
Sep 26, 2019 | 15.46 | 15.54 | 15.10 | 15.19 | 56,141 | -0.28(-1.83%) |
Sep 25, 2019 | 15.32 | 15.63 | 15.32 | 15.48 | 108,458 | +0.10(+0.63%) |
Sep 24, 2019 | 15.66 | 15.86 | 15.29 | 15.38 | 126,560 | -0.30(-1.93%) |
Sep 23, 2019 | 15.64 | 15.71 | 15.34 | 15.68 | 139,719 | -0.12(-0.74%) |
Sep 20, 2019 | 15.81 | 16.00 | 15.50 | 15.80 | 208,203 | -0.02(-0.12%) |
Sep 19, 2019 | 15.88 | 16.15 | 15.68 | 15.82 | 98,152 | -0.05(-0.31%) |
Sep 18, 2019 | 16.12 | 16.12 | 15.59 | 15.87 | 139,499 | -0.24(-1.51%) |
Sep 17, 2019 | 16.17 | 16.34 | 15.92 | 16.11 | 81,918 | -0.10(-0.60%) |
Sep 16, 2019 | 16.20 | 16.38 | 16.05 | 16.21 | 85,636 | -0.10(-0.60%) |
Sep 13, 2019 | 16.64 | 16.72 | 16.26 | 16.30 | 144,070 | -0.18(-1.06%) |
Sep 12, 2019 | 16.32 | 16.57 | 15.98 | 16.48 | 122,796 | +0.15(+0.89%) |
Sep 11, 2019 | 15.96 | 16.42 | 15.83 | 16.33 | 107,054 | +0.46(+2.89%) |
Sep 10, 2019 | 15.31 | 15.94 | 15.13 | 15.88 | 77,685 | +0.63(+4.16%) |
Sep 09, 2019 | 15.17 | 15.60 | 15.01 | 15.24 | 86,095 | +0.22(+1.49%) |
Sep 06, 2019 | 14.85 | 15.15 | 14.85 | 15.02 | 74,702 | +0.22(+1.51%) |
Sep 05, 2019 | 14.53 | 14.98 | 14.50 | 14.79 | 143,955 | +0.55(+3.83%) |
Sep 04, 2019 | 13.98 | 14.34 | 13.92 | 14.25 | 89,781 | +0.54(+3.91%) |
Sep 03, 2019 | 13.88 | 14.05 | 13.66 | 13.71 | 128,379 | -0.10(-0.71%) |
Aug 30, 2019 | 13.84 | 14.02 | 13.63 | 13.81 | 58,695 | +0.18(+1.29%) |
Aug 29, 2019 | 13.39 | 13.81 | 13.39 | 13.63 | 62,340 | +0.50(+3.78%) |
Aug 28, 2019 | 12.86 | 13.27 | 12.86 | 13.14 | 41,321 | +0.22(+1.74%) |
Aug 27, 2019 | 13.07 | 13.11 | 12.75 | 12.91 | 85,528 | -0.01(-0.08%) |
Aug 26, 2019 | 12.83 | 12.96 | 12.70 | 12.92 | 62,114 | +0.24(+1.92%) |
Aug 23, 2019 | 13.07 | 13.21 | 12.53 | 12.68 | 120,160 | -0.46(-3.49%) |
Aug 22, 2019 | 13.25 | 13.39 | 13.12 | 13.14 | 68,364 | -0.07(-0.52%) |
Aug 21, 2019 | 13.21 | 13.26 | 13.03 | 13.20 | 51,347 | +0.17(+1.27%) |
Aug 20, 2019 | 13.27 | 13.39 | 12.93 | 13.04 | 99,063 | -0.31(-2.34%) |
Aug 19, 2019 | 13.15 | 13.46 | 13.08 | 13.35 | 71,125 | +0.37(+2.85%) |
Aug 16, 2019 | 12.55 | 12.98 | 12.44 | 12.98 | 80,449 | +0.51(+4.06%) |
Aug 15, 2019 | 12.96 | 12.96 | 12.44 | 12.47 | 95,225 | -0.44(-3.40%) |
Aug 14, 2019 | 13.01 | 13.17 | 12.75 | 12.91 | 177,093 | -0.35(-2.64%) |
Aug 13, 2019 | 13.03 | 13.47 | 13.03 | 13.26 | 49,891 | +0.20(+1.57%) |
Aug 12, 2019 | 13.30 | 13.34 | 13.03 | 13.06 | 63,269 | -0.33(-2.47%) |
Aug 09, 2019 | 13.96 | 14.01 | 13.22 | 13.39 | 128,677 | -0.64(-4.58%) |
Aug 08, 2019 | 13.59 | 14.04 | 13.53 | 14.03 | 93,689 | +0.33(+2.42%) |
Aug 07, 2019 | 13.49 | 13.95 | 13.49 | 13.70 | 138,869 | +0.36(+2.70%) |
Aug 06, 2019 | 13.02 | 13.34 | 13.01 | 13.34 | 245,852 | +0.34(+2.62%) |
Aug 05, 2019 | 13.16 | 13.28 | 12.90 | 13.00 | 160,936 | -0.39(-2.91%) |
Aug 02, 2019 | 13.61 | 13.64 | 13.31 | 13.39 | 118,313 | -0.34(-2.48%) |
Aug 01, 2019 | 13.88 | 14.12 | 13.63 | 13.73 | 90,521 | -0.19(-1.33%) |
Jul 31, 2019 | 14.13 | 14.37 | 13.83 | 13.92 | 135,340 | -0.26(-1.86%) |
Jul 30, 2019 | 13.54 | 14.32 | 13.54 | 14.18 | 104,141 | +0.48(+3.49%) |
Jul 29, 2019 | 13.64 | 13.80 | 13.57 | 13.70 | 137,214 | +0.01(+0.07%) |
Jul 26, 2019 | 13.20 | 13.76 | 13.20 | 13.69 | 286,292 | +0.53(+4.00%) |
Jul 25, 2019 | 13.68 | 13.83 | 12.81 | 13.17 | 130,547 | -0.63(-4.59%) |
Jul 24, 2019 | 14.03 | 14.27 | 13.59 | 13.80 | 164,323 | -0.63(-4.39%) |
Jul 23, 2019 | 14.31 | 14.55 | 14.31 | 14.43 | 51,291 | +0.13(+0.89%) |
Jul 22, 2019 | 14.24 | 14.43 | 14.13 | 14.31 | 37,622 | +0.04(+0.27%) |
Jul 19, 2019 | 14.24 | 14.55 | 14.24 | 14.27 | 114,209 | +0.01(+0.07%) |
Jul 18, 2019 | 13.99 | 14.27 | 13.99 | 14.26 | 41,609 | +0.23(+1.67%) |
Jul 17, 2019 | 14.06 | 14.07 | 13.74 | 14.02 | 48,939 | -0.05(-0.35%) |
Jul 16, 2019 | 14.26 | 14.46 | 14.07 | 14.07 | 68,390 | -0.10(-0.69%) |
Jul 15, 2019 | 14.08 | 14.35 | 13.82 | 14.17 | 48,231 | +0.14(+0.97%) |
Jul 12, 2019 | 13.93 | 14.11 | 13.89 | 14.03 | 76,242 | +0.09(+0.63%) |
Jul 11, 2019 | 14.62 | 14.63 | 13.81 | 13.95 | 62,183 | -0.72(-4.92%) |
Jul 10, 2019 | 15.19 | 15.20 | 14.65 | 14.67 | 73,303 | -0.43(-2.84%) |
Jul 09, 2019 | 15.11 | 15.11 | 14.86 | 15.10 | 225,450 | -0.01(-0.06%) |
Jul 08, 2019 | 15.10 | 15.26 | 15.06 | 15.11 | 58,487 | -0.01(-0.06%) |
Jul 05, 2019 | 14.93 | 15.13 | 14.87 | 15.11 | 25,756 | +0.04(+0.26%) |
Jul 03, 2019 | 14.99 | 15.10 | 14.81 | 15.08 | 26,782 | +0.17(+1.11%) |
Jul 02, 2019 | 15.00 | 15.00 | 14.78 | 14.91 | 81,658 | -0.16(-1.03%) |
Jul 01, 2019 | 15.22 | 15.29 | 14.89 | 15.07 | 95,907 | +0.05(+0.32%) |
Jun 28, 2019 | 14.66 | 15.04 | 14.66 | 15.02 | 219,080 | +0.39(+2.66%) |
Jun 27, 2019 | 14.23 | 14.63 | 14.23 | 14.63 | 92,886 | +0.44(+3.09%) |
Jun 26, 2019 | 14.44 | 14.55 | 14.09 | 14.19 | 144,645 | -0.19(-1.35%) |
Jun 25, 2019 | 14.20 | 14.46 | 14.12 | 14.38 | 121,614 | +0.23(+1.65%) |
Jun 24, 2019 | 13.98 | 14.28 | 13.98 | 14.15 | 116,678 | +0.20(+1.47%) |
Jun 21, 2019 | 13.61 | 13.97 | 13.55 | 13.95 | 233,459 | +0.25(+1.85%) |
Jun 20, 2019 | 13.98 | 13.98 | 13.66 | 13.69 | 86,504 | -0.08(-0.56%) |
Jun 19, 2019 | 13.94 | 14.06 | 13.72 | 13.77 | 99,159 | -0.19(-1.39%) |
Jun 18, 2019 | 13.74 | 14.18 | 13.74 | 13.97 | 94,667 | +0.23(+1.70%) |
Jun 17, 2019 | 13.66 | 13.85 | 13.58 | 13.73 | 274,080 | +0.04(+0.28%) |
Jun 14, 2019 | 13.68 | 13.72 | 13.40 | 13.69 | 92,684 | +0.01(+0.07%) |
Jun 13, 2019 | 13.60 | 13.76 | 13.33 | 13.68 | 54,649 | +0.17(+1.22%) |
Jun 12, 2019 | 13.36 | 13.71 | 13.36 | 13.52 | 88,200 | +0.02(+0.14%) |
Jun 11, 2019 | 13.38 | 13.52 | 13.22 | 13.50 | 86,748 | +0.20(+1.54%) |
Jun 10, 2019 | 13.01 | 13.32 | 13.00 | 13.29 | 111,969 | +0.38(+2.94%) |
Jun 07, 2019 | 12.75 | 13.03 | 12.68 | 12.91 | 86,314 | +0.24(+1.92%) |
Jun 06, 2019 | 12.87 | 12.94 | 12.34 | 12.67 | 112,353 | -0.19(-1.51%) |
Jun 05, 2019 | 13.45 | 13.49 | 12.79 | 12.87 | 85,282 | -0.61(-4.55%) |
Jun 04, 2019 | 13.00 | 13.51 | 12.92 | 13.48 | 162,515 | +0.49(+3.75%) |
Jun 03, 2019 | 12.97 | 13.12 | 12.79 | 12.99 | 101,849 | +0.07(+0.53%) |
May 31, 2019 | 12.86 | 13.11 | 12.81 | 12.92 | 64,221 | -0.19(-1.48%) |
May 30, 2019 | 13.17 | 13.34 | 13.05 | 13.12 | 49,307 | -0.06(-0.44%) |
May 29, 2019 | 13.20 | 13.43 | 13.08 | 13.18 | 92,718 | -0.24(-1.81%) |
May 28, 2019 | 13.33 | 13.49 | 13.26 | 13.42 | 84,570 | +0.08(+0.58%) |
May 24, 2019 | 12.87 | 13.41 | 12.82 | 13.34 | 116,729 | +0.54(+4.26%) |
May 23, 2019 | 13.19 | 13.19 | 12.67 | 12.80 | 84,197 | -0.49(-3.66%) |
May 22, 2019 | 13.53 | 13.77 | 13.25 | 13.28 | 105,220 | -0.28(-2.08%) |
May 21, 2019 | 13.41 | 13.64 | 13.38 | 13.57 | 59,912 | +0.22(+1.68%) |
May 20, 2019 | 13.56 | 13.68 | 13.33 | 13.34 | 57,998 | -0.38(-2.77%) |
May 17, 2019 | 13.62 | 13.76 | 13.42 | 13.72 | 113,544 | -0.04(-0.28%) |
May 16, 2019 | 13.95 | 13.95 | 13.62 | 13.76 | 77,972 | -0.18(-1.33%) |
May 15, 2019 | 13.84 | 14.13 | 13.74 | 13.95 | 66,606 | +0.06(+0.42%) |
May 14, 2019 | 13.93 | 14.04 | 13.82 | 13.89 | 83,647 | +0.01(+0.07%) |
May 13, 2019 | 14.18 | 14.18 | 13.80 | 13.88 | 88,064 | -0.58(-4.04%) |
May 10, 2019 | 14.67 | 14.67 | 14.30 | 14.46 | 92,993 | -0.30(-2.04%) |
May 09, 2019 | 15.52 | 15.59 | 14.67 | 14.76 | 112,560 | -0.95(-6.07%) |
May 08, 2019 | 15.59 | 16.21 | 15.42 | 15.72 | 174,598 | +0.38(+2.47%) |
May 07, 2019 | 15.62 | 15.62 | 15.19 | 15.34 | 53,011 | -0.43(-2.72%) |
May 06, 2019 | 15.52 | 15.84 | 15.43 | 15.77 | 60,336 | +0.03(+0.19%) |
May 03, 2019 | 15.37 | 15.88 | 15.37 | 15.74 | 81,073 | +0.51(+3.32%) |
May 02, 2019 | 15.23 | 15.46 | 14.95 | 15.23 | 62,053 | -0.09(-0.57%) |
May 01, 2019 | 15.34 | 15.67 | 15.27 | 15.32 | 230,589 | +0.00(+0.00%) |
Apr 30, 2019 | 15.77 | 15.81 | 15.19 | 15.32 | 135,901 | -0.50(-3.14%) |
Apr 29, 2019 | 16.04 | 16.15 | 15.79 | 15.81 | 42,470 | -0.24(-1.52%) |
Apr 26, 2019 | 15.62 | 16.13 | 15.57 | 16.06 | 34,628 | +0.47(+3.00%) |
Apr 25, 2019 | 15.64 | 15.81 | 15.23 | 15.59 | 56,722 | -0.07(-0.43%) |
Apr 24, 2019 | 15.95 | 16.07 | 15.60 | 15.66 | 110,004 | -0.45(-2.78%) |
Apr 23, 2019 | 16.36 | 16.55 | 16.09 | 16.11 | 69,597 | -0.38(-2.30%) |
Apr 22, 2019 | 16.96 | 16.98 | 16.44 | 16.49 | 47,058 | -0.56(-3.31%) |
Apr 18, 2019 | 17.30 | 17.47 | 16.95 | 17.05 | 39,355 | -0.32(-1.85%) |
Apr 17, 2019 | 17.72 | 17.77 | 17.34 | 17.37 | 47,288 | -0.31(-1.76%) |
Apr 16, 2019 | 17.10 | 17.71 | 17.09 | 17.68 | 129,132 | +0.59(+3.47%) |
Apr 15, 2019 | 17.07 | 17.20 | 16.99 | 17.09 | 25,438 | -0.09(-0.51%) |
Apr 12, 2019 | 17.40 | 17.52 | 17.12 | 17.18 | 42,643 | -0.19(-1.12%) |
Apr 11, 2019 | 17.54 | 17.60 | 17.26 | 17.37 | 48,703 | -0.18(-1.05%) |
Apr 10, 2019 | 16.97 | 17.62 | 16.97 | 17.56 | 190,347 | +0.59(+3.50%) |
Apr 09, 2019 | 17.23 | 17.26 | 16.88 | 16.96 | 157,467 | -0.29(-1.69%) |
Apr 08, 2019 | 17.16 | 17.30 | 16.98 | 17.25 | 22,585 | -0.03(-0.17%) |
Apr 05, 2019 | 17.09 | 17.41 | 17.09 | 17.28 | 40,177 | +0.14(+0.79%) |
Apr 04, 2019 | 16.83 | 17.26 | 16.81 | 17.15 | 49,464 | +0.40(+2.38%) |
Apr 03, 2019 | 16.98 | 17.06 | 16.75 | 16.75 | 105,801 | -0.05(-0.29%) |
Apr 02, 2019 | 16.92 | 17.03 | 16.71 | 16.80 | 49,786 | -0.17(-0.98%) |
Apr 01, 2019 | 16.94 | 17.12 | 16.83 | 16.96 | 143,583 | +0.20(+1.22%) |
Mar 29, 2019 | 16.97 | 17.20 | 16.66 | 16.76 | 86,108 | -0.12(-0.69%) |
Mar 28, 2019 | 16.80 | 16.92 | 16.66 | 16.88 | 38,723 | +0.14(+0.81%) |
Mar 27, 2019 | 16.52 | 16.87 | 16.52 | 16.74 | 44,604 | +0.18(+1.12%) |
Mar 26, 2019 | 16.67 | 16.83 | 16.46 | 16.55 | 73,618 | +0.02(+0.12%) |
Mar 25, 2019 | 16.33 | 16.72 | 16.09 | 16.53 | 84,899 | +0.05(+0.29%) |
Mar 22, 2019 | 17.16 | 17.21 | 16.49 | 16.49 | 82,403 | -0.85(-4.88%) |
Mar 21, 2019 | 17.50 | 17.72 | 17.32 | 17.33 | 73,540 | -0.14(-0.78%) |
Mar 20, 2019 | 17.57 | 17.72 | 17.05 | 17.47 | 91,570 | -0.06(-0.33%) |
Mar 19, 2019 | 17.70 | 17.78 | 17.43 | 17.53 | 54,351 | -0.15(-0.83%) |
Mar 18, 2019 | 17.71 | 18.08 | 17.58 | 17.67 | 104,879 | -0.04(-0.22%) |
Mar 15, 2019 | 17.93 | 18.05 | 17.67 | 17.71 | 350,086 | -0.17(-0.98%) |
Mar 14, 2019 | 18.57 | 18.63 | 17.82 | 17.89 | 83,626 | -0.55(-3.00%) |
Mar 13, 2019 | 19.09 | 19.15 | 18.33 | 18.44 | 145,354 | -0.57(-3.02%) |
Mar 12, 2019 | 19.60 | 20.60 | 18.45 | 19.01 | 160,387 | +0.53(+2.89%) |
Mar 11, 2019 | 17.94 | 18.55 | 17.94 | 18.48 | 70,624 | +0.57(+3.20%) |
Mar 08, 2019 | 17.63 | 17.95 | 17.56 | 17.91 | 47,425 | +0.17(+0.93%) |
Mar 07, 2019 | 18.01 | 18.08 | 17.59 | 17.74 | 61,319 | -0.33(-1.83%) |
Mar 06, 2019 | 18.64 | 18.64 | 18.04 | 18.07 | 104,612 | -0.49(-2.62%) |
Mar 05, 2019 | 18.63 | 18.69 | 18.45 | 18.56 | 101,762 | +0.01(+0.05%) |
Mar 04, 2019 | 18.57 | 18.60 | 18.29 | 18.55 | 142,764 | +0.02(+0.10%) |
Mar 01, 2019 | 18.23 | 18.55 | 18.10 | 18.53 | 99,378 | +0.27(+1.49%) |
Feb 28, 2019 | 17.88 | 18.32 | 17.80 | 18.25 | 106,178 | +0.32(+1.79%) |
Feb 27, 2019 | 17.72 | 18.04 | 17.72 | 17.93 | 53,893 | +0.15(+0.82%) |
Feb 26, 2019 | 18.18 | 18.41 | 17.78 | 17.79 | 47,460 | -0.43(-2.35%) |
Feb 25, 2019 | 18.29 | 18.43 | 18.17 | 18.22 | 68,334 | +0.01(+0.05%) |
Feb 22, 2019 | 17.93 | 18.24 | 17.88 | 18.21 | 41,356 | +0.35(+1.96%) |
Feb 21, 2019 | 18.01 | 18.17 | 17.74 | 17.86 | 36,270 | -0.26(-1.45%) |
Feb 20, 2019 | 17.72 | 18.38 | 17.72 | 18.12 | 88,130 | +0.31(+1.75%) |
Feb 19, 2019 | 17.36 | 17.92 | 17.30 | 17.81 | 73,969 | +0.43(+2.46%) |
Feb 15, 2019 | 17.04 | 17.40 | 17.04 | 17.38 | 102,155 | +0.50(+2.94%) |
Feb 14, 2019 | 16.87 | 17.17 | 16.87 | 16.88 | 80,056 | -0.07(-0.40%) |
Feb 13, 2019 | 16.95 | 17.02 | 16.86 | 16.95 | 48,120 | +0.10(+0.58%) |
Feb 12, 2019 | 16.86 | 17.12 | 16.74 | 16.86 | 61,099 | +0.18(+1.11%) |
Feb 11, 2019 | 16.79 | 16.79 | 16.59 | 16.67 | 35,050 | -0.05(-0.29%) |
Feb 08, 2019 | 16.64 | 16.76 | 16.54 | 16.72 | 36,109 | -0.02(-0.12%) |
Feb 07, 2019 | 16.95 | 17.01 | 16.52 | 16.74 | 50,029 | -0.36(-2.10%) |
Feb 06, 2019 | 17.36 | 17.44 | 17.02 | 17.10 | 46,917 | -0.27(-1.57%) |
Feb 05, 2019 | 17.33 | 17.51 | 17.21 | 17.37 | 40,373 | +0.04(+0.22%) |
Feb 04, 2019 | 17.22 | 17.37 | 16.88 | 17.33 | 60,081 | +0.08(+0.45%) |
Feb 01, 2019 | 17.07 | 17.34 | 17.07 | 17.25 | 69,235 | +0.22(+1.31%) |
Jan 31, 2019 | 16.83 | 17.14 | 16.73 | 17.03 | 64,504 | +0.16(+0.92%) |
Jan 30, 2019 | 16.85 | 16.98 | 16.60 | 16.87 | 58,910 | +0.23(+1.40%) |
Jan 29, 2019 | 16.69 | 16.85 | 16.63 | 16.64 | 68,256 | -0.05(-0.29%) |
Jan 28, 2019 | 16.69 | 16.86 | 16.52 | 16.69 | 54,175 | -0.19(-1.15%) |
Jan 25, 2019 | 16.86 | 17.12 | 16.82 | 16.88 | 44,853 | +0.13(+0.75%) |
Jan 24, 2019 | 16.50 | 16.84 | 16.47 | 16.76 | 67,865 | +0.24(+1.47%) |
Jan 23, 2019 | 16.57 | 16.64 | 16.33 | 16.52 | 73,228 | -0.05(-0.29%) |
Jan 22, 2019 | 16.47 | 16.86 | 16.36 | 16.56 | 103,567 | -0.06(-0.35%) |
Jan 18, 2019 | 16.50 | 16.78 | 16.44 | 16.62 | 235,997 | +0.11(+0.65%) |
Jan 17, 2019 | 16.27 | 16.52 | 16.23 | 16.52 | 142,184 | +0.13(+0.77%) |
Jan 16, 2019 | 16.52 | 16.54 | 16.29 | 16.39 | 141,109 | -0.11(-0.65%) |
Jan 15, 2019 | 16.44 | 16.52 | 16.35 | 16.50 | 141,317 | +0.17(+1.01%) |
Jan 14, 2019 | 16.32 | 16.67 | 16.32 | 16.33 | 151,564 | -0.09(-0.53%) |
Jan 11, 2019 | 16.57 | 16.57 | 16.34 | 16.42 | 131,681 | -0.11(-0.65%) |
Jan 10, 2019 | 16.32 | 16.60 | 16.32 | 16.52 | 109,301 | +0.03(+0.18%) |
Jan 09, 2019 | 16.52 | 16.68 | 16.32 | 16.50 | 80,195 | -0.03(-0.18%) |
Jan 08, 2019 | 16.34 | 16.52 | 16.17 | 16.52 | 205,112 | +0.36(+2.23%) |
Jan 07, 2019 | 15.54 | 16.21 | 15.52 | 16.17 | 346,713 | +0.60(+3.87%) |
Jan 04, 2019 | 15.16 | 15.72 | 14.84 | 15.56 | 132,915 | +0.66(+4.44%) |
Jan 03, 2019 | 15.07 | 15.13 | 14.63 | 14.90 | 164,596 | -0.23(-1.54%) |
Jan 02, 2019 | 14.58 | 15.29 | 14.58 | 15.13 | 249,695 | +0.37(+2.50%) |
Dec 31, 2018 | 14.48 | 14.82 | 14.48 | 14.77 | 79,523 | +0.30(+2.08%) |
Dec 28, 2018 | 14.29 | 14.64 | 14.12 | 14.46 | 171,082 | +0.19(+1.36%) |
Dec 27, 2018 | 14.01 | 14.29 | 13.72 | 14.27 | 180,087 | +0.05(+0.34%) |
Dec 26, 2018 | 13.92 | 14.24 | 13.59 | 14.22 | 167,488 | +0.48(+3.47%) |
Dec 24, 2018 | 14.00 | 14.76 | 13.71 | 13.74 | 117,753 | -0.25(-1.80%) |
Dec 21, 2018 | 14.27 | 14.46 | 13.97 | 14.00 | 706,623 | -0.28(-1.97%) |
Dec 20, 2018 | 14.47 | 14.62 | 14.18 | 14.28 | 91,730 | -0.14(-0.94%) |
Dec 19, 2018 | 14.61 | 15.09 | 14.31 | 14.41 | 148,477 | -0.32(-2.17%) |
Dec 18, 2018 | 15.12 | 15.16 | 14.62 | 14.73 | 116,949 | -0.30(-2.00%) |
Dec 17, 2018 | 15.16 | 15.54 | 14.98 | 15.04 | 198,936 | -0.18(-1.21%) |
Dec 14, 2018 | 15.13 | 15.36 | 15.13 | 15.22 | 60,679 | -0.07(-0.44%) |
Dec 13, 2018 | 15.21 | 15.45 | 15.13 | 15.29 | 91,528 | +0.09(+0.57%) |
Dec 12, 2018 | 15.05 | 15.52 | 14.92 | 15.20 | 79,436 | +0.40(+2.69%) |
Dec 11, 2018 | 15.05 | 15.37 | 14.52 | 14.80 | 114,152 | +0.10(+0.66%) |
Dec 10, 2018 | 14.60 | 14.78 | 14.17 | 14.71 | 150,213 | +0.16(+1.07%) |
Dec 07, 2018 | 14.95 | 15.27 | 14.53 | 14.55 | 181,523 | -0.39(-2.60%) |
Dec 06, 2018 | 15.24 | 15.24 | 14.71 | 14.94 | 214,360 | -0.39(-2.53%) |
Dec 04, 2018 | 16.40 | 16.46 | 15.28 | 15.33 | 129,600 | -1.09(-6.62%) |
Dec 03, 2018 | 16.46 | 16.50 | 16.09 | 16.41 | 151,092 | +0.18(+1.14%) |
Nov 30, 2018 | 16.42 | 16.52 | 16.07 | 16.23 | 112,911 | -0.23(-1.42%) |
Nov 29, 2018 | 16.33 | 16.55 | 16.11 | 16.46 | 98,791 | +0.06(+0.35%) |
Nov 28, 2018 | 16.29 | 16.61 | 15.94 | 16.40 | 166,459 | +0.09(+0.54%) |
Nov 27, 2018 | 17.17 | 17.23 | 16.22 | 16.32 | 50,439 | -1.01(-5.83%) |
Nov 26, 2018 | 17.05 | 17.59 | 16.94 | 17.33 | 129,823 | +0.42(+2.47%) |
Nov 23, 2018 | 16.38 | 17.22 | 16.38 | 16.91 | 49,759 | +0.44(+2.65%) |
Nov 21, 2018 | 16.47 | 16.47 | 16.47 | 0 | +0.11(+0.65%) | |
Nov 20, 2018 | 16.78 | 16.91 | 16.30 | 16.37 | 189,014 | +0.12(+0.72%) |
Nov 19, 2018 | 16.48 | 16.64 | 16.21 | 16.25 | 61,583 | -0.21(-1.30%) |
Nov 16, 2018 | 16.47 | 16.74 | 16.40 | 16.46 | 138,460 | -0.12(-0.70%) |
Nov 15, 2018 | 16.28 | 16.70 | 16.27 | 16.58 | 40,210 | +0.22(+1.37%) |
Nov 14, 2018 | 16.54 | 16.66 | 16.21 | 16.36 | 75,071 | -0.06(-0.36%) |
Nov 13, 2018 | 16.41 | 17.15 | 16.27 | 16.41 | 101,895 | -0.05(-0.29%) |
Nov 12, 2018 | 16.33 | 16.71 | 16.08 | 16.46 | 82,640 | +0.21(+1.31%) |
Nov 09, 2018 | 16.52 | 16.52 | 16.02 | 16.25 | 74,587 | -0.49(-2.90%) |
Nov 08, 2018 | 16.11 | 16.73 | 16.01 | 16.73 | 46,289 | +0.54(+3.36%) |
Nov 07, 2018 | 15.66 | 16.23 | 15.11 | 16.19 | 100,389 | +0.55(+3.54%) |
Nov 06, 2018 | 16.73 | 17.20 | 15.34 | 15.64 | 104,834 | -1.02(-6.12%) |
Nov 05, 2018 | 16.62 | 16.86 | 16.08 | 16.66 | 107,877 | +0.09(+0.53%) |
Nov 02, 2018 | 16.05 | 16.68 | 15.97 | 16.57 | 88,804 | +0.53(+3.33%) |
Nov 01, 2018 | 15.65 | 16.16 | 15.65 | 16.04 | 68,872 | +0.41(+2.61%) |
Oct 31, 2018 | 15.72 | 15.77 | 15.39 | 15.63 | 87,855 | +0.14(+0.88%) |
Oct 30, 2018 | 15.10 | 15.62 | 14.89 | 15.49 | 50,597 | +0.36(+2.37%) |
Oct 29, 2018 | 15.44 | 15.73 | 14.99 | 15.13 | 41,371 | -0.05(-0.32%) |
Oct 26, 2018 | 15.20 | 15.41 | 14.86 | 15.18 | 39,869 | -0.12(-0.76%) |
Oct 25, 2018 | 15.33 | 15.38 | 14.89 | 15.30 | 42,598 | +0.10(+0.64%) |
Oct 24, 2018 | 15.79 | 16.07 | 15.19 | 15.20 | 97,663 | -0.58(-3.69%) |
Oct 23, 2018 | 15.51 | 15.95 | 15.09 | 15.78 | 72,599 | +0.04(+0.25%) |
Oct 22, 2018 | 15.58 | 16.02 | 15.24 | 15.74 | 41,420 | +0.23(+1.50%) |
Oct 19, 2018 | 15.85 | 15.94 | 15.27 | 15.51 | 57,073 | -0.34(-2.14%) |
Oct 18, 2018 | 16.59 | 16.59 | 15.81 | 15.85 | 51,164 | -0.77(-4.61%) |
Oct 17, 2018 | 16.32 | 16.65 | 16.17 | 16.62 | 73,107 | +0.26(+1.60%) |
Oct 16, 2018 | 16.38 | 16.54 | 16.21 | 16.36 | 75,804 | +0.12(+0.72%) |
Oct 15, 2018 | 16.40 | 16.80 | 16.02 | 16.24 | 47,310 | -0.18(-1.12%) |
Oct 12, 2018 | 16.73 | 16.92 | 16.23 | 16.42 | 66,551 | -0.06(-0.35%) |
Oct 11, 2018 | 16.94 | 17.16 | 16.46 | 16.48 | 65,695 | -0.54(-3.19%) |
Oct 10, 2018 | 18.10 | 18.15 | 16.92 | 17.03 | 167,340 | -1.14(-6.25%) |
Oct 09, 2018 | 17.94 | 18.32 | 17.82 | 18.16 | 170,320 | +0.14(+0.75%) |
Oct 08, 2018 | 17.71 | 18.12 | 17.67 | 18.03 | 77,945 | +0.24(+1.36%) |
Oct 05, 2018 | 18.48 | 18.50 | 17.75 | 17.78 | 41,105 | -0.70(-3.78%) |
Oct 04, 2018 | 18.49 | 18.64 | 18.24 | 18.48 | 79,524 | -0.09(-0.47%) |
Oct 03, 2018 | 18.51 | 18.82 | 18.37 | 18.57 | 55,410 | +0.11(+0.58%) |
Oct 02, 2018 | 18.46 | 18.79 | 18.34 | 18.46 | 66,263 | -0.04(-0.21%) |