Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 16.59 | 16.78 | 16.48 | 16.76 | 460,360 | +0.27(+1.62%) |
Aug 29, 2019 | 16.17 | 16.61 | 16.17 | 16.49 | 486,263 | +0.52(+3.24%) |
Aug 28, 2019 | 15.76 | 16.21 | 15.65 | 15.98 | 1,043,803 | +0.20(+1.26%) |
Aug 27, 2019 | 15.98 | 16.01 | 15.63 | 15.78 | 722,474 | -0.11(-0.71%) |
Aug 26, 2019 | 16.01 | 16.10 | 15.78 | 15.89 | 437,967 | +0.06(+0.38%) |
Aug 23, 2019 | 16.29 | 16.32 | 15.78 | 15.83 | 510,352 | -0.56(-3.42%) |
Aug 22, 2019 | 16.79 | 16.79 | 16.37 | 16.39 | 433,444 | -0.28(-1.66%) |
Aug 21, 2019 | 16.67 | 16.84 | 16.52 | 16.67 | 578,600 | +0.22(+1.31%) |
Aug 20, 2019 | 16.67 | 16.73 | 16.39 | 16.45 | 399,029 | -0.26(-1.55%) |
Aug 19, 2019 | 16.55 | 16.87 | 16.54 | 16.71 | 560,663 | +0.46(+2.81%) |
Aug 16, 2019 | 15.84 | 16.35 | 15.80 | 16.25 | 413,037 | +0.53(+3.40%) |
Aug 15, 2019 | 16.10 | 16.12 | 15.65 | 15.72 | 665,438 | -0.33(-2.04%) |
Aug 14, 2019 | 16.23 | 16.43 | 15.85 | 16.04 | 1,352,202 | -0.49(-2.97%) |
Aug 13, 2019 | 16.18 | 16.78 | 16.11 | 16.54 | 710,455 | +0.39(+2.40%) |
Aug 12, 2019 | 16.73 | 16.75 | 16.12 | 16.15 | 658,281 | -0.68(-4.05%) |
Aug 09, 2019 | 17.04 | 17.11 | 16.71 | 16.83 | 1,927,855 | -0.35(-2.06%) |
Aug 08, 2019 | 16.38 | 17.26 | 16.38 | 17.18 | 1,460,645 | +0.86(+5.28%) |
Aug 07, 2019 | 16.24 | 16.38 | 16.05 | 16.32 | 992,368 | -0.14(-0.84%) |
Aug 06, 2019 | 16.17 | 16.46 | 16.10 | 16.46 | 1,662,959 | +0.32(+1.98%) |
Aug 05, 2019 | 16.48 | 16.48 | 16.06 | 16.14 | 1,454,550 | -0.59(-3.55%) |
Aug 02, 2019 | 16.54 | 16.88 | 16.48 | 16.73 | 1,465,058 | +0.16(+0.94%) |
Aug 01, 2019 | 16.29 | 17.05 | 16.29 | 16.58 | 1,281,411 | -0.06(-0.36%) |
Jul 31, 2019 | 16.74 | 16.83 | 16.45 | 16.64 | 1,162,658 | -0.07(-0.41%) |
Jul 30, 2019 | 16.24 | 16.75 | 16.13 | 16.71 | 553,885 | +0.26(+1.57%) |
Jul 29, 2019 | 16.49 | 16.54 | 16.29 | 16.45 | 747,583 | -0.10(-0.63%) |
Jul 26, 2019 | 16.27 | 16.57 | 16.11 | 16.55 | 1,130,546 | +0.38(+2.35%) |
Jul 25, 2019 | 16.83 | 16.87 | 15.89 | 16.17 | 1,491,315 | -0.73(-4.33%) |
Jul 24, 2019 | 16.29 | 17.02 | 16.29 | 16.91 | 1,471,062 | +0.57(+3.48%) |
Jul 23, 2019 | 16.25 | 16.39 | 16.04 | 16.34 | 584,882 | +0.16(+1.01%) |
Jul 22, 2019 | 16.28 | 16.38 | 16.17 | 16.17 | 892,228 | -0.04(-0.27%) |
Jul 19, 2019 | 15.93 | 16.30 | 15.92 | 16.22 | 672,272 | +0.37(+2.34%) |
Jul 18, 2019 | 15.73 | 15.85 | 15.61 | 15.85 | 487,252 | +0.19(+1.21%) |
Jul 17, 2019 | 15.83 | 15.94 | 15.36 | 15.66 | 1,033,207 | -0.31(-1.94%) |
Jul 16, 2019 | 15.55 | 16.42 | 15.55 | 15.97 | 1,464,695 | +0.67(+4.40%) |
Jul 15, 2019 | 15.94 | 15.94 | 15.23 | 15.29 | 688,866 | -0.32(-2.04%) |
Jul 12, 2019 | 14.67 | 15.73 | 14.67 | 15.61 | 1,196,775 | +0.84(+5.72%) |
Jul 11, 2019 | 14.60 | 14.86 | 14.30 | 14.77 | 1,127,382 | -0.11(-0.75%) |
Jul 10, 2019 | 15.35 | 15.37 | 14.86 | 14.88 | 412,946 | -0.34(-2.21%) |
Jul 09, 2019 | 15.17 | 15.26 | 15.03 | 15.22 | 381,097 | -0.16(-1.01%) |
Jul 08, 2019 | 15.40 | 15.61 | 15.32 | 15.37 | 587,535 | -0.17(-1.11%) |
Jul 05, 2019 | 15.57 | 15.73 | 15.35 | 15.54 | 829,322 | -0.10(-0.66%) |
Jul 03, 2019 | 15.50 | 15.65 | 15.48 | 15.65 | 393,783 | +0.18(+1.17%) |
Jul 02, 2019 | 15.72 | 15.81 | 15.32 | 15.47 | 645,159 | -0.28(-1.81%) |
Jul 01, 2019 | 16.13 | 16.19 | 15.62 | 15.75 | 761,180 | +0.03(+0.16%) |
Jun 28, 2019 | 15.51 | 16.10 | 15.51 | 15.73 | 2,440,759 | +0.22(+1.39%) |
Jun 27, 2019 | 15.23 | 15.64 | 15.23 | 15.51 | 1,145,149 | +0.36(+2.39%) |
Jun 26, 2019 | 14.85 | 15.26 | 14.85 | 15.15 | 1,377,087 | +0.39(+2.63%) |
Jun 25, 2019 | 14.94 | 15.09 | 14.71 | 14.76 | 1,722,007 | -0.22(-1.44%) |
Jun 24, 2019 | 15.60 | 15.67 | 14.96 | 14.98 | 805,808 | -0.58(-3.71%) |
Jun 21, 2019 | 15.64 | 15.86 | 15.47 | 15.55 | 1,260,221 | -0.11(-0.72%) |
Jun 20, 2019 | 15.64 | 15.75 | 15.47 | 15.67 | 893,240 | +0.23(+1.51%) |
Jun 19, 2019 | 15.40 | 15.61 | 15.29 | 15.43 | 1,018,847 | +0.01(+0.06%) |
Jun 18, 2019 | 14.97 | 15.57 | 14.85 | 15.42 | 1,589,265 | +0.24(+1.59%) |
Jun 17, 2019 | 15.66 | 15.66 | 15.14 | 15.18 | 730,937 | -0.43(-2.76%) |
Jun 14, 2019 | 15.83 | 15.88 | 15.48 | 15.61 | 529,606 | -0.28(-1.74%) |
Jun 13, 2019 | 15.72 | 15.92 | 15.54 | 15.89 | 796,430 | +0.24(+1.54%) |
Jun 12, 2019 | 15.38 | 15.65 | 15.30 | 15.65 | 656,215 | +0.21(+1.39%) |
Jun 11, 2019 | 15.36 | 15.66 | 15.32 | 15.43 | 942,833 | +0.26(+1.70%) |
Jun 10, 2019 | 14.92 | 15.32 | 14.92 | 15.18 | 1,949,725 | +0.34(+2.32%) |
Jun 07, 2019 | 14.87 | 14.99 | 14.76 | 14.83 | 515,065 | +0.05(+0.35%) |
Jun 06, 2019 | 14.93 | 15.15 | 14.48 | 14.78 | 1,305,149 | -0.13(-0.86%) |
Jun 05, 2019 | 15.38 | 15.51 | 14.87 | 14.91 | 1,423,032 | -0.34(-2.25%) |
Jun 04, 2019 | 14.65 | 15.30 | 14.54 | 15.25 | 1,489,346 | +0.85(+5.91%) |
Jun 03, 2019 | 14.44 | 14.93 | 14.33 | 14.40 | 2,171,449 | -0.03(-0.24%) |
May 31, 2019 | 14.55 | 14.68 | 14.38 | 14.44 | 919,576 | -0.33(-2.21%) |
May 30, 2019 | 14.96 | 15.14 | 14.65 | 14.76 | 615,976 | -0.16(-1.09%) |
May 29, 2019 | 15.06 | 15.18 | 14.80 | 14.93 | 1,721,840 | -0.24(-1.59%) |
May 28, 2019 | 15.42 | 15.44 | 15.03 | 15.17 | 1,621,981 | -0.28(-1.84%) |
May 24, 2019 | 15.75 | 15.75 | 15.30 | 15.45 | 600,249 | -0.13(-0.83%) |
May 23, 2019 | 15.69 | 15.86 | 15.52 | 15.58 | 710,730 | -0.34(-2.11%) |
May 22, 2019 | 16.23 | 16.32 | 15.81 | 15.91 | 699,114 | -0.41(-2.53%) |
May 21, 2019 | 16.15 | 16.59 | 16.09 | 16.33 | 1,227,890 | +0.28(+1.77%) |
May 20, 2019 | 16.11 | 16.29 | 16.03 | 16.04 | 1,587,503 | -0.27(-1.63%) |
May 17, 2019 | 16.53 | 16.65 | 16.26 | 16.31 | 826,361 | -0.44(-2.62%) |
May 16, 2019 | 16.58 | 16.91 | 16.57 | 16.75 | 841,021 | +0.19(+1.14%) |
May 15, 2019 | 16.51 | 16.74 | 16.33 | 16.56 | 615,652 | +0.06(+0.36%) |
May 14, 2019 | 16.33 | 16.70 | 16.28 | 16.50 | 949,238 | +0.28(+1.75%) |
May 13, 2019 | 16.67 | 16.67 | 16.18 | 16.22 | 490,971 | -0.75(-4.41%) |
May 10, 2019 | 16.93 | 17.19 | 16.84 | 16.96 | 822,288 | -0.14(-0.80%) |
May 09, 2019 | 16.77 | 17.12 | 16.58 | 17.10 | 991,396 | +0.18(+1.07%) |
May 08, 2019 | 17.17 | 17.25 | 16.90 | 16.92 | 783,085 | -0.27(-1.55%) |
May 07, 2019 | 17.29 | 17.50 | 17.11 | 17.19 | 755,511 | -0.36(-2.06%) |
May 06, 2019 | 17.47 | 17.86 | 17.41 | 17.55 | 960,592 | -0.31(-1.73%) |
May 03, 2019 | 17.25 | 17.89 | 17.23 | 17.86 | 1,215,395 | +0.53(+3.07%) |
May 02, 2019 | 16.95 | 17.69 | 16.81 | 17.32 | 1,407,834 | -0.10(-0.59%) |
May 01, 2019 | 18.04 | 18.10 | 17.42 | 17.43 | 867,444 | -0.53(-2.97%) |
Apr 30, 2019 | 18.02 | 18.03 | 17.48 | 17.96 | 912,614 | -0.08(-0.43%) |
Apr 29, 2019 | 18.66 | 18.66 | 18.04 | 18.04 | 580,802 | -0.59(-3.18%) |
Apr 26, 2019 | 18.29 | 18.67 | 18.27 | 18.63 | 320,257 | +0.31(+1.69%) |
Apr 25, 2019 | 18.89 | 19.08 | 18.32 | 18.32 | 508,466 | -0.73(-3.83%) |
Apr 24, 2019 | 18.60 | 19.13 | 18.58 | 19.05 | 592,854 | +0.45(+2.40%) |
Apr 23, 2019 | 18.63 | 18.67 | 18.43 | 18.60 | 304,186 | +0.00(+0.00%) |
Apr 22, 2019 | 18.58 | 18.77 | 18.50 | 18.60 | 501,687 | +0.03(+0.14%) |
Apr 18, 2019 | 18.41 | 18.73 | 18.35 | 18.58 | 552,886 | +0.23(+1.27%) |
Apr 17, 2019 | 18.49 | 18.65 | 18.26 | 18.35 | 523,971 | +0.03(+0.14%) |
Apr 16, 2019 | 17.56 | 18.35 | 17.48 | 18.32 | 760,911 | +0.42(+2.35%) |
Apr 15, 2019 | 18.24 | 18.45 | 17.84 | 17.90 | 420,857 | -0.40(-2.16%) |
Apr 12, 2019 | 18.42 | 18.62 | 18.26 | 18.29 | 499,587 | +0.00(+0.00%) |
Apr 11, 2019 | 18.11 | 18.38 | 18.07 | 18.29 | 1,080,612 | +0.21(+1.19%) |
Apr 10, 2019 | 18.35 | 18.44 | 18.04 | 18.08 | 528,468 | -0.26(-1.41%) |
Apr 09, 2019 | 18.33 | 18.44 | 18.25 | 18.34 | 466,475 | -0.11(-0.61%) |
Apr 08, 2019 | 18.30 | 18.53 | 18.25 | 18.45 | 633,250 | +0.03(+0.14%) |
Apr 05, 2019 | 18.34 | 18.60 | 18.34 | 18.42 | 701,843 | +0.07(+0.37%) |
Apr 04, 2019 | 18.16 | 18.51 | 18.16 | 18.35 | 484,163 | +0.21(+1.18%) |
Apr 03, 2019 | 18.21 | 18.51 | 18.06 | 18.14 | 463,657 | +0.01(+0.05%) |
Apr 02, 2019 | 18.29 | 18.43 | 18.11 | 18.13 | 614,027 | -0.21(-1.13%) |
Apr 01, 2019 | 18.30 | 18.47 | 18.24 | 18.34 | 573,771 | +0.25(+1.38%) |
Mar 29, 2019 | 18.40 | 18.45 | 18.02 | 18.09 | 604,904 | -0.15(-0.80%) |
Mar 28, 2019 | 17.98 | 18.32 | 17.98 | 18.23 | 395,463 | +0.24(+1.34%) |
Mar 27, 2019 | 17.89 | 18.17 | 17.77 | 17.99 | 909,707 | +0.11(+0.62%) |
Mar 26, 2019 | 17.54 | 18.00 | 17.53 | 17.88 | 1,134,498 | +0.51(+2.92%) |
Mar 25, 2019 | 17.44 | 17.64 | 17.20 | 17.38 | 1,268,187 | -0.18(-1.03%) |
Mar 22, 2019 | 18.06 | 18.15 | 17.56 | 17.56 | 1,046,189 | -0.53(-2.95%) |
Mar 21, 2019 | 17.75 | 18.13 | 17.66 | 18.09 | 728,516 | +0.34(+1.89%) |
Mar 20, 2019 | 17.93 | 18.07 | 17.55 | 17.75 | 933,097 | -0.17(-0.96%) |
Mar 19, 2019 | 18.76 | 18.76 | 17.86 | 17.93 | 1,212,035 | -0.90(-4.79%) |
Mar 18, 2019 | 18.66 | 18.84 | 18.64 | 18.83 | 1,022,393 | +0.19(+1.01%) |
Mar 15, 2019 | 18.74 | 18.90 | 18.59 | 18.64 | 760,029 | -0.06(-0.32%) |
Mar 14, 2019 | 18.79 | 18.95 | 18.59 | 18.70 | 422,870 | -0.33(-1.72%) |
Mar 13, 2019 | 18.72 | 19.17 | 18.61 | 19.03 | 736,652 | +0.40(+2.16%) |
Mar 12, 2019 | 18.67 | 18.74 | 18.38 | 18.62 | 379,321 | -0.03(-0.14%) |
Mar 11, 2019 | 18.06 | 18.75 | 18.06 | 18.65 | 625,631 | +0.60(+3.32%) |
Mar 08, 2019 | 17.84 | 18.10 | 17.65 | 18.05 | 1,276,566 | +0.05(+0.29%) |
Mar 07, 2019 | 18.14 | 18.31 | 17.95 | 18.00 | 590,060 | -0.24(-1.32%) |
Mar 06, 2019 | 18.30 | 18.45 | 18.13 | 18.24 | 723,471 | -0.01(-0.05%) |
Mar 05, 2019 | 18.67 | 18.67 | 18.25 | 18.25 | 814,284 | -0.46(-2.47%) |
Mar 04, 2019 | 18.90 | 19.12 | 18.56 | 18.71 | 997,193 | -0.10(-0.55%) |
Mar 01, 2019 | 18.85 | 18.93 | 18.68 | 18.81 | 543,299 | +0.05(+0.27%) |
Feb 28, 2019 | 19.09 | 19.16 | 18.70 | 18.76 | 734,630 | -0.45(-2.32%) |
Feb 27, 2019 | 19.40 | 19.46 | 19.14 | 19.21 | 621,078 | -0.27(-1.36%) |
Feb 26, 2019 | 19.67 | 19.74 | 19.39 | 19.47 | 1,343,596 | -0.28(-1.43%) |
Feb 25, 2019 | 19.75 | 20.08 | 19.67 | 19.75 | 609,442 | +0.06(+0.30%) |
Feb 22, 2019 | 19.93 | 20.10 | 19.45 | 19.69 | 690,209 | -0.28(-1.42%) |
Feb 21, 2019 | 20.28 | 20.46 | 19.97 | 19.98 | 658,813 | -0.27(-1.35%) |
Feb 20, 2019 | 20.34 | 20.36 | 20.13 | 20.25 | 423,509 | +0.03(+0.13%) |
Feb 19, 2019 | 19.57 | 20.46 | 19.57 | 20.22 | 741,039 | +0.55(+2.79%) |
Feb 15, 2019 | 20.06 | 20.08 | 19.43 | 19.68 | 564,302 | -0.26(-1.29%) |
Feb 14, 2019 | 19.48 | 20.05 | 19.40 | 19.93 | 807,774 | +0.36(+1.84%) |
Feb 13, 2019 | 19.31 | 19.65 | 19.15 | 19.57 | 408,238 | +0.29(+1.51%) |
Feb 12, 2019 | 19.22 | 19.46 | 19.11 | 19.28 | 455,760 | +0.24(+1.26%) |
Feb 11, 2019 | 18.75 | 19.06 | 18.64 | 19.04 | 609,645 | +0.41(+2.21%) |
Feb 08, 2019 | 18.79 | 18.98 | 18.38 | 18.63 | 428,944 | -0.32(-1.67%) |
Feb 07, 2019 | 18.98 | 19.17 | 18.65 | 18.95 | 639,935 | -0.10(-0.54%) |
Feb 06, 2019 | 19.40 | 19.50 | 18.99 | 19.05 | 532,598 | -0.37(-1.90%) |
Feb 05, 2019 | 19.10 | 19.50 | 19.03 | 19.42 | 1,123,905 | +0.32(+1.66%) |
Feb 04, 2019 | 19.30 | 19.30 | 18.72 | 19.10 | 626,590 | +0.43(+2.29%) |
Feb 01, 2019 | 18.41 | 18.88 | 18.01 | 18.67 | 786,710 | +0.47(+2.59%) |
Jan 31, 2019 | 18.91 | 18.91 | 17.35 | 18.20 | 1,584,045 | -0.40(-2.16%) |
Jan 30, 2019 | 18.61 | 18.64 | 18.15 | 18.61 | 510,572 | +0.17(+0.93%) |
Jan 29, 2019 | 18.03 | 18.45 | 18.01 | 18.43 | 741,175 | +0.36(+1.99%) |
Jan 28, 2019 | 17.93 | 18.18 | 17.83 | 18.07 | 324,628 | +0.03(+0.14%) |
Jan 25, 2019 | 17.86 | 18.16 | 17.76 | 18.05 | 293,003 | +0.39(+2.23%) |
Jan 24, 2019 | 17.70 | 17.95 | 17.59 | 17.65 | 447,513 | +0.02(+0.10%) |
Jan 23, 2019 | 17.95 | 18.14 | 17.45 | 17.64 | 424,454 | -0.21(-1.20%) |
Jan 22, 2019 | 18.20 | 18.26 | 17.81 | 17.85 | 786,318 | -0.49(-2.66%) |
Jan 18, 2019 | 17.97 | 18.43 | 17.94 | 18.34 | 606,427 | +0.54(+3.03%) |
Jan 17, 2019 | 17.31 | 17.91 | 17.29 | 17.80 | 585,187 | +0.66(+3.85%) |
Jan 16, 2019 | 17.04 | 17.40 | 17.04 | 17.14 | 825,678 | +0.13(+0.76%) |
Jan 15, 2019 | 17.42 | 17.56 | 16.94 | 17.01 | 871,112 | -0.41(-2.36%) |
Jan 14, 2019 | 17.32 | 17.67 | 17.31 | 17.42 | 946,992 | +0.04(+0.25%) |
Jan 11, 2019 | 17.49 | 17.70 | 17.24 | 17.38 | 653,219 | -0.03(-0.20%) |
Jan 10, 2019 | 17.55 | 17.55 | 17.25 | 17.41 | 625,025 | -0.24(-1.36%) |
Jan 09, 2019 | 17.40 | 17.82 | 17.24 | 17.65 | 936,980 | +0.33(+1.93%) |
Jan 08, 2019 | 16.92 | 17.41 | 16.85 | 17.32 | 771,335 | +0.66(+3.96%) |
Jan 07, 2019 | 16.36 | 16.82 | 16.21 | 16.66 | 1,407,458 | +0.30(+1.83%) |
Jan 04, 2019 | 16.48 | 16.51 | 16.15 | 16.36 | 1,020,436 | +0.45(+2.86%) |
Jan 03, 2019 | 16.16 | 16.29 | 15.91 | 15.91 | 403,197 | -0.37(-2.26%) |
Jan 02, 2019 | 15.73 | 16.45 | 15.63 | 16.27 | 1,074,299 | +0.27(+1.71%) |
Dec 31, 2018 | 15.82 | 16.05 | 15.73 | 16.00 | 692,543 | +0.20(+1.25%) |
Dec 28, 2018 | 15.91 | 16.21 | 15.75 | 15.80 | 522,995 | -0.12(-0.75%) |
Dec 27, 2018 | 15.40 | 15.93 | 15.40 | 15.92 | 642,383 | +0.28(+1.81%) |
Dec 26, 2018 | 15.43 | 15.82 | 15.37 | 15.64 | 1,243,606 | +0.26(+1.67%) |
Dec 24, 2018 | 15.19 | 15.55 | 15.05 | 15.38 | 312,373 | +0.00(+0.00%) |
Dec 21, 2018 | 15.76 | 15.92 | 15.30 | 15.38 | 1,976,110 | -0.33(-2.07%) |
Dec 20, 2018 | 15.84 | 16.22 | 15.61 | 15.71 | 725,536 | -0.25(-1.56%) |
Dec 19, 2018 | 16.16 | 16.59 | 15.91 | 15.96 | 1,416,073 | -0.32(-1.95%) |
Dec 18, 2018 | 16.27 | 16.61 | 16.08 | 16.27 | 1,154,677 | -0.10(-0.63%) |
Dec 17, 2018 | 16.33 | 16.49 | 16.09 | 16.38 | 1,254,638 | -0.01(-0.05%) |
Dec 14, 2018 | 16.72 | 16.95 | 16.33 | 16.39 | 1,687,074 | -0.63(-3.68%) |
Dec 13, 2018 | 17.37 | 17.50 | 16.81 | 17.01 | 1,065,711 | -0.28(-1.64%) |
Dec 12, 2018 | 17.58 | 17.59 | 17.27 | 17.29 | 664,855 | +0.02(+0.10%) |
Dec 11, 2018 | 17.35 | 17.58 | 17.06 | 17.28 | 847,049 | +0.21(+1.20%) |
Dec 10, 2018 | 16.89 | 17.10 | 16.58 | 17.07 | 944,438 | +0.08(+0.45%) |
Dec 07, 2018 | 17.46 | 17.53 | 16.95 | 16.99 | 738,021 | -0.43(-2.45%) |
Dec 06, 2018 | 16.89 | 17.44 | 16.82 | 17.42 | 775,206 | +0.20(+1.14%) |
Dec 04, 2018 | 18.93 | 19.00 | 17.10 | 17.23 | 993,509 | -1.80(-9.47%) |
Dec 03, 2018 | 19.41 | 19.50 | 19.02 | 19.03 | 579,931 | -0.05(-0.27%) |
Nov 30, 2018 | 18.71 | 19.34 | 18.71 | 19.08 | 540,467 | +0.32(+1.69%) |
Nov 29, 2018 | 19.05 | 19.14 | 18.75 | 18.76 | 462,461 | -0.32(-1.66%) |
Nov 28, 2018 | 18.44 | 19.08 | 18.29 | 19.08 | 944,332 | +0.73(+4.01%) |
Nov 27, 2018 | 18.85 | 18.95 | 18.29 | 18.34 | 615,690 | -0.61(-3.20%) |
Nov 26, 2018 | 18.91 | 19.17 | 18.80 | 18.95 | 553,527 | +0.17(+0.91%) |
Nov 23, 2018 | 18.47 | 18.87 | 18.47 | 18.78 | 198,257 | +0.12(+0.64%) |
Nov 21, 2018 | 18.66 | 18.66 | 18.66 | 0 | +0.32(+1.72%) | |
Nov 20, 2018 | 18.81 | 18.89 | 18.25 | 18.34 | 579,527 | -0.74(-3.89%) |
Nov 19, 2018 | 19.09 | 19.28 | 18.99 | 19.09 | 919,410 | -0.13(-0.67%) |
Nov 16, 2018 | 19.10 | 19.52 | 18.99 | 19.22 | 679,972 | -0.04(-0.22%) |
Nov 15, 2018 | 18.96 | 19.33 | 18.76 | 19.26 | 559,176 | +0.14(+0.71%) |
Nov 14, 2018 | 19.17 | 19.40 | 18.90 | 19.12 | 861,477 | +0.07(+0.36%) |
Nov 13, 2018 | 19.25 | 19.50 | 18.94 | 19.05 | 791,777 | -0.16(-0.85%) |
Nov 12, 2018 | 19.64 | 19.72 | 19.20 | 19.22 | 699,339 | -0.43(-2.17%) |
Nov 09, 2018 | 19.65 | 19.71 | 19.40 | 19.64 | 1,302,715 | -0.12(-0.61%) |
Nov 08, 2018 | 19.86 | 19.99 | 19.60 | 19.76 | 1,225,661 | -0.13(-0.64%) |
Nov 07, 2018 | 19.56 | 19.91 | 19.27 | 19.89 | 1,149,382 | +0.66(+3.42%) |
Nov 06, 2018 | 19.21 | 19.35 | 18.70 | 19.23 | 1,389,755 | -0.01(-0.04%) |
Nov 05, 2018 | 18.72 | 19.34 | 18.36 | 19.24 | 1,588,856 | +0.55(+2.92%) |
Nov 02, 2018 | 19.46 | 19.76 | 18.50 | 18.70 | 1,172,689 | -0.84(-4.29%) |
Nov 01, 2018 | 18.87 | 19.69 | 18.53 | 19.53 | 1,889,103 | +0.85(+4.53%) |
Oct 31, 2018 | 18.50 | 18.93 | 18.28 | 18.69 | 1,998,979 | +0.35(+1.91%) |
Oct 30, 2018 | 17.88 | 18.55 | 17.88 | 18.34 | 1,614,915 | +0.58(+3.27%) |
Oct 29, 2018 | 18.11 | 18.34 | 17.53 | 17.76 | 683,895 | -0.03(-0.19%) |
Oct 26, 2018 | 17.27 | 17.99 | 17.21 | 17.79 | 975,134 | +0.06(+0.34%) |
Oct 25, 2018 | 17.70 | 17.99 | 17.34 | 17.73 | 1,926,785 | +0.26(+1.47%) |
Oct 24, 2018 | 18.11 | 18.44 | 17.44 | 17.47 | 2,149,928 | -0.52(-2.90%) |
Oct 23, 2018 | 18.09 | 18.24 | 17.82 | 17.99 | 1,054,394 | -0.39(-2.14%) |
Oct 22, 2018 | 18.13 | 18.50 | 18.02 | 18.39 | 1,919,662 | +0.15(+0.80%) |
Oct 19, 2018 | 18.33 | 18.55 | 17.94 | 18.24 | 1,612,155 | +0.05(+0.28%) |
Oct 18, 2018 | 18.86 | 18.86 | 18.13 | 18.19 | 913,083 | -0.70(-3.71%) |
Oct 17, 2018 | 19.15 | 19.20 | 18.73 | 18.89 | 1,585,290 | -0.18(-0.94%) |
Oct 16, 2018 | 19.09 | 19.10 | 18.76 | 19.07 | 1,051,394 | +0.29(+1.55%) |
Oct 15, 2018 | 18.46 | 19.07 | 18.46 | 18.78 | 1,097,514 | +0.32(+1.71%) |
Oct 12, 2018 | 19.14 | 19.15 | 18.41 | 18.46 | 1,829,372 | -0.33(-1.77%) |
Oct 11, 2018 | 19.50 | 19.80 | 18.78 | 18.80 | 1,344,812 | -0.75(-3.85%) |
Oct 10, 2018 | 20.34 | 20.37 | 19.55 | 19.55 | 606,154 | -0.86(-4.23%) |
Oct 09, 2018 | 20.15 | 20.54 | 20.03 | 20.41 | 985,575 | +0.29(+1.44%) |
Oct 08, 2018 | 20.22 | 20.48 | 19.88 | 20.12 | 754,959 | -0.09(-0.42%) |
Oct 05, 2018 | 20.43 | 20.56 | 19.89 | 20.21 | 1,179,594 | -0.80(-3.82%) |
Oct 04, 2018 | 21.26 | 21.39 | 20.93 | 21.01 | 656,852 | -0.24(-1.13%) |
Oct 03, 2018 | 21.16 | 21.40 | 21.08 | 21.25 | 1,268,490 | +0.15(+0.69%) |
Oct 02, 2018 | 21.54 | 21.61 | 21.01 | 21.10 | 585,330 | -0.44(-2.06%) |
Oct 01, 2018 | 21.52 | 21.70 | 21.44 | 21.55 | 598,701 | +0.20(+0.96%) |
Sep 28, 2018 | 21.24 | 21.50 | 21.14 | 21.34 | 656,916 | +0.01(+0.04%) |
Sep 27, 2018 | 22.03 | 22.07 | 21.29 | 21.34 | 623,541 | -0.62(-2.84%) |
Sep 26, 2018 | 21.85 | 22.30 | 21.72 | 21.96 | 517,002 | +0.15(+0.67%) |
Sep 25, 2018 | 21.96 | 22.05 | 21.67 | 21.81 | 390,055 | -0.13(-0.58%) |
Sep 24, 2018 | 21.81 | 21.97 | 21.54 | 21.94 | 617,580 | +0.10(+0.47%) |
Sep 21, 2018 | 22.45 | 22.51 | 21.81 | 21.84 | 719,647 | -0.59(-2.63%) |
Sep 20, 2018 | 22.34 | 22.68 | 22.33 | 22.43 | 595,102 | +0.15(+0.69%) |
Sep 19, 2018 | 22.53 | 22.69 | 22.12 | 22.28 | 684,820 | -0.18(-0.80%) |
Sep 18, 2018 | 22.36 | 22.51 | 22.01 | 22.45 | 895,995 | +0.14(+0.61%) |
Sep 17, 2018 | 22.93 | 22.97 | 22.17 | 22.32 | 1,136,144 | -0.60(-2.61%) |
Sep 14, 2018 | 22.99 | 23.26 | 22.75 | 22.92 | 435,720 | -0.09(-0.37%) |
Sep 13, 2018 | 23.39 | 23.39 | 22.93 | 23.00 | 219,263 | -0.27(-1.17%) |
Sep 12, 2018 | 23.15 | 23.32 | 22.94 | 23.28 | 613,915 | +0.14(+0.63%) |
Sep 11, 2018 | 23.54 | 23.67 | 23.10 | 23.13 | 487,120 | -0.49(-2.06%) |
Sep 10, 2018 | 22.64 | 23.78 | 22.64 | 23.62 | 1,199,059 | +0.95(+4.17%) |
Sep 07, 2018 | 22.69 | 22.94 | 22.57 | 22.67 | 637,603 | -0.05(-0.22%) |
Sep 06, 2018 | 23.04 | 23.11 | 22.70 | 22.72 | 705,033 | -0.26(-1.11%) |
Sep 05, 2018 | 22.69 | 23.14 | 22.58 | 22.98 | 351,190 | +0.25(+1.09%) |