Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.30 | 10.39 | 10.14 | 10.23 | 1,013,556 | -0.07(-0.68%) |
Sep 27, 2019 | 10.26 | 10.61 | 10.16 | 10.30 | 1,230,300 | +0.01(+0.10%) |
Sep 26, 2019 | 10.60 | 10.68 | 10.27 | 10.29 | 609,878 | -0.37(-3.47%) |
Sep 25, 2019 | 10.25 | 10.75 | 10.25 | 10.66 | 1,267,187 | +0.35(+3.39%) |
Sep 24, 2019 | 10.62 | 10.66 | 10.24 | 10.31 | 1,224,181 | -0.32(-3.01%) |
Sep 23, 2019 | 10.31 | 10.90 | 10.04 | 10.63 | 1,386,246 | +0.25(+2.41%) |
Sep 20, 2019 | 10.35 | 10.40 | 10.01 | 10.38 | 2,396,200 | +0.09(+0.87%) |
Sep 19, 2019 | 10.53 | 10.74 | 10.28 | 10.29 | 1,277,665 | -0.11(-1.06%) |
Sep 18, 2019 | 10.59 | 10.71 | 10.30 | 10.40 | 2,457,331 | -0.23(-2.16%) |
Sep 17, 2019 | 10.83 | 11.04 | 10.60 | 10.63 | 1,516,519 | -0.40(-3.63%) |
Sep 16, 2019 | 11.25 | 11.51 | 10.96 | 11.03 | 1,528,014 | -0.33(-2.90%) |
Sep 13, 2019 | 11.66 | 11.75 | 11.21 | 11.36 | 1,755,700 | -0.17(-1.47%) |
Sep 12, 2019 | 11.56 | 11.74 | 11.04 | 11.53 | 7,067,946 | -1.54(-11.78%) |
Sep 11, 2019 | 13.30 | 13.32 | 12.63 | 13.07 | 3,089,021 | -0.23(-1.73%) |
Sep 10, 2019 | 13.10 | 13.53 | 13.02 | 13.30 | 2,051,852 | +0.06(+0.45%) |
Sep 09, 2019 | 13.20 | 13.77 | 12.97 | 13.24 | 3,723,289 | -0.16(-1.19%) |
Sep 06, 2019 | 13.23 | 13.55 | 12.93 | 13.40 | 1,643,400 | +0.10(+0.75%) |
Sep 05, 2019 | 13.43 | 13.83 | 13.26 | 13.30 | 1,465,790 | +0.00(+0.00%) |
Sep 04, 2019 | 13.80 | 13.80 | 13.19 | 13.30 | 1,329,815 | -0.36(-2.64%) |
Sep 03, 2019 | 13.83 | 13.94 | 13.42 | 13.66 | 1,355,453 | -0.46(-3.26%) |
Aug 30, 2019 | 14.35 | 14.45 | 13.83 | 14.12 | 1,500,000 | -0.18(-1.26%) |
Aug 29, 2019 | 13.95 | 14.48 | 13.75 | 14.30 | 2,309,473 | +0.41(+2.95%) |
Aug 28, 2019 | 13.64 | 14.02 | 13.45 | 13.89 | 1,198,840 | +0.19(+1.39%) |
Aug 27, 2019 | 13.80 | 14.24 | 13.60 | 13.70 | 1,268,062 | -0.02(-0.15%) |
Aug 26, 2019 | 13.98 | 13.98 | 13.38 | 13.72 | 1,550,547 | -0.18(-1.29%) |
Aug 23, 2019 | 13.96 | 14.15 | 13.75 | 13.90 | 1,476,200 | -0.18(-1.28%) |
Aug 22, 2019 | 14.23 | 14.23 | 13.71 | 14.08 | 1,836,801 | -0.06(-0.42%) |
Aug 21, 2019 | 14.13 | 14.46 | 13.89 | 14.14 | 4,398,447 | +0.19(+1.36%) |
Aug 20, 2019 | 12.50 | 14.08 | 12.28 | 13.95 | 12,045,959 | +1.52(+12.23%) |
Aug 19, 2019 | 12.51 | 13.86 | 11.76 | 12.43 | 7,529,814 | -0.09(-0.72%) |
Aug 16, 2019 | 12.19 | 12.57 | 12.03 | 12.52 | 2,127,600 | +0.42(+3.47%) |
Aug 15, 2019 | 12.22 | 12.37 | 11.92 | 12.10 | 1,987,872 | -0.05(-0.41%) |
Aug 14, 2019 | 11.58 | 12.50 | 11.44 | 12.15 | 3,199,652 | +0.35(+2.97%) |
Aug 13, 2019 | 11.55 | 12.01 | 10.69 | 11.80 | 4,526,918 | +1.52(+14.79%) |
Aug 12, 2019 | 11.03 | 11.07 | 10.24 | 10.28 | 1,452,979 | -0.87(-7.80%) |
Aug 09, 2019 | 11.20 | 11.30 | 11.10 | 11.15 | 1,140,100 | -0.12(-1.06%) |
Aug 08, 2019 | 10.86 | 11.37 | 10.86 | 11.27 | 1,097,646 | +0.48(+4.45%) |
Aug 07, 2019 | 10.59 | 10.96 | 10.26 | 10.79 | 972,270 | +0.07(+0.65%) |
Aug 06, 2019 | 10.63 | 11.02 | 10.23 | 10.72 | 1,371,191 | +0.13(+1.23%) |
Aug 05, 2019 | 11.11 | 11.17 | 10.50 | 10.59 | 1,068,983 | -0.77(-6.78%) |
Aug 02, 2019 | 11.57 | 11.59 | 11.01 | 11.36 | 1,062,400 | -0.27(-2.32%) |
Aug 01, 2019 | 12.05 | 12.35 | 11.52 | 11.63 | 1,506,154 | -0.41(-3.41%) |
Jul 31, 2019 | 11.76 | 12.52 | 11.69 | 12.04 | 3,504,573 | +0.28(+2.38%) |
Jul 30, 2019 | 11.32 | 11.77 | 11.22 | 11.76 | 784,745 | +0.35(+3.07%) |
Jul 29, 2019 | 11.42 | 11.48 | 11.16 | 11.41 | 580,516 | +0.00(+0.00%) |
Jul 26, 2019 | 11.08 | 11.43 | 11.00 | 11.41 | 572,300 | +0.35(+3.16%) |
Jul 25, 2019 | 11.16 | 11.23 | 10.90 | 11.06 | 597,280 | -0.10(-0.90%) |
Jul 24, 2019 | 10.76 | 11.19 | 10.76 | 11.16 | 776,012 | +0.37(+3.43%) |
Jul 23, 2019 | 10.74 | 10.83 | 10.64 | 10.79 | 631,424 | +0.14(+1.31%) |
Jul 22, 2019 | 10.71 | 10.86 | 10.65 | 10.65 | 1,139,189 | -0.09(-0.84%) |
Jul 19, 2019 | 10.99 | 11.19 | 10.68 | 10.74 | 642,600 | -0.26(-2.36%) |
Jul 18, 2019 | 10.65 | 11.04 | 10.46 | 11.00 | 998,974 | +0.32(+3.00%) |
Jul 17, 2019 | 11.03 | 11.05 | 10.55 | 10.68 | 1,133,966 | -0.35(-3.17%) |
Jul 16, 2019 | 10.95 | 11.12 | 10.93 | 11.03 | 524,619 | +0.03(+0.27%) |
Jul 15, 2019 | 11.25 | 11.26 | 10.86 | 11.00 | 827,753 | -0.23(-2.05%) |
Jul 12, 2019 | 11.04 | 11.34 | 11.01 | 11.23 | 985,300 | +0.23(+2.09%) |
Jul 11, 2019 | 11.06 | 11.11 | 10.89 | 11.00 | 744,110 | -0.06(-0.54%) |
Jul 10, 2019 | 11.22 | 11.34 | 10.96 | 11.06 | 745,146 | -0.09(-0.81%) |
Jul 09, 2019 | 11.05 | 11.17 | 10.93 | 11.15 | 708,597 | +0.00(+0.00%) |
Jul 08, 2019 | 11.48 | 11.57 | 11.04 | 11.15 | 824,614 | -0.39(-3.38%) |
Jul 05, 2019 | 11.34 | 11.68 | 11.32 | 11.54 | 493,300 | +0.14(+1.23%) |
Jul 03, 2019 | 11.30 | 11.61 | 11.16 | 11.40 | 428,800 | +0.19(+1.69%) |
Jul 02, 2019 | 11.46 | 11.47 | 11.09 | 11.21 | 757,157 | -0.26(-2.27%) |
Jul 01, 2019 | 12.15 | 12.21 | 11.35 | 11.47 | 1,444,593 | -0.44(-3.69%) |
Jun 28, 2019 | 11.53 | 12.05 | 11.53 | 11.91 | 2,073,200 | +0.38(+3.30%) |
Jun 27, 2019 | 11.45 | 11.76 | 11.35 | 11.53 | 1,034,683 | +0.09(+0.79%) |
Jun 26, 2019 | 11.48 | 11.69 | 11.10 | 11.44 | 2,888,919 | +0.03(+0.26%) |
Jun 25, 2019 | 12.02 | 12.11 | 11.39 | 11.41 | 1,944,881 | -0.62(-5.15%) |
Jun 24, 2019 | 12.25 | 12.35 | 11.93 | 12.03 | 1,028,002 | -0.20(-1.64%) |
Jun 21, 2019 | 12.37 | 12.64 | 12.11 | 12.23 | 1,392,400 | -0.20(-1.61%) |
Jun 20, 2019 | 12.27 | 12.72 | 12.27 | 12.43 | 910,900 | +0.28(+2.30%) |
Jun 19, 2019 | 12.34 | 12.47 | 12.05 | 12.15 | 782,932 | -0.20(-1.62%) |
Jun 18, 2019 | 12.24 | 12.67 | 12.16 | 12.35 | 1,174,637 | +0.23(+1.90%) |
Jun 17, 2019 | 12.20 | 12.35 | 12.03 | 12.12 | 992,361 | -0.07(-0.57%) |
Jun 14, 2019 | 12.50 | 12.65 | 12.19 | 12.19 | 952,000 | -0.32(-2.56%) |
Jun 13, 2019 | 12.15 | 12.57 | 12.15 | 12.51 | 1,151,985 | +0.41(+3.39%) |
Jun 12, 2019 | 12.08 | 12.12 | 11.95 | 12.10 | 840,548 | -0.01(-0.08%) |
Jun 11, 2019 | 12.39 | 12.50 | 12.03 | 12.11 | 852,041 | -0.19(-1.54%) |
Jun 10, 2019 | 12.43 | 12.56 | 12.27 | 12.30 | 1,013,133 | -0.06(-0.49%) |
Jun 07, 2019 | 12.14 | 12.49 | 12.05 | 12.36 | 743,300 | +0.11(+0.90%) |
Jun 06, 2019 | 11.81 | 12.29 | 11.80 | 12.25 | 933,575 | +0.27(+2.25%) |
Jun 05, 2019 | 12.45 | 12.52 | 11.97 | 11.98 | 775,163 | -0.41(-3.31%) |
Jun 04, 2019 | 12.27 | 12.52 | 12.14 | 12.39 | 1,680,698 | +0.22(+1.81%) |
Jun 03, 2019 | 12.57 | 12.58 | 12.09 | 12.17 | 1,455,653 | -0.41(-3.26%) |
May 31, 2019 | 12.02 | 12.93 | 11.94 | 12.58 | 2,842,500 | +0.41(+3.37%) |
May 30, 2019 | 12.63 | 12.75 | 12.09 | 12.17 | 1,380,482 | -0.48(-3.79%) |
May 29, 2019 | 12.78 | 12.78 | 12.41 | 12.65 | 1,319,414 | -0.27(-2.09%) |
May 28, 2019 | 12.89 | 13.02 | 12.79 | 12.92 | 1,136,116 | +0.02(+0.16%) |
May 24, 2019 | 13.46 | 13.46 | 12.89 | 12.90 | 2,411,800 | -0.46(-3.44%) |
May 23, 2019 | 13.68 | 13.75 | 13.21 | 13.36 | 1,712,580 | -0.55(-3.95%) |
May 22, 2019 | 14.06 | 14.10 | 13.75 | 13.91 | 1,897,175 | -0.20(-1.42%) |
May 21, 2019 | 14.34 | 14.53 | 13.97 | 14.11 | 2,162,156 | -0.14(-0.98%) |
May 20, 2019 | 14.29 | 14.51 | 14.24 | 14.25 | 954,257 | -0.28(-1.93%) |
May 17, 2019 | 14.63 | 14.83 | 14.53 | 14.53 | 1,643,700 | -0.14(-0.95%) |
May 16, 2019 | 14.87 | 15.15 | 14.64 | 14.67 | 1,249,598 | -0.17(-1.15%) |
May 15, 2019 | 14.80 | 14.96 | 14.64 | 14.84 | 1,722,446 | -0.06(-0.40%) |
May 14, 2019 | 14.82 | 15.18 | 14.71 | 14.90 | 1,815,547 | +0.10(+0.68%) |
May 13, 2019 | 14.78 | 15.30 | 14.59 | 14.80 | 3,084,753 | -0.20(-1.33%) |
May 10, 2019 | 15.16 | 15.51 | 14.63 | 15.00 | 4,404,800 | -0.37(-2.41%) |
May 09, 2019 | 16.61 | 16.68 | 15.33 | 15.37 | 6,213,582 | -2.99(-16.29%) |
May 08, 2019 | 18.25 | 18.43 | 18.09 | 18.36 | 1,128,037 | +0.02(+0.11%) |
May 07, 2019 | 18.53 | 18.66 | 18.16 | 18.34 | 723,082 | -0.41(-2.19%) |
May 06, 2019 | 18.34 | 18.77 | 18.15 | 18.75 | 1,095,147 | -0.04(-0.21%) |
May 03, 2019 | 18.79 | 18.91 | 18.60 | 18.79 | 686,200 | +0.10(+0.54%) |
May 02, 2019 | 18.75 | 18.95 | 18.48 | 18.69 | 962,350 | -0.05(-0.27%) |
May 01, 2019 | 19.11 | 19.13 | 18.74 | 18.74 | 1,003,923 | -0.34(-1.78%) |
Apr 30, 2019 | 18.84 | 19.23 | 18.77 | 19.08 | 1,120,058 | +0.17(+0.90%) |
Apr 29, 2019 | 19.32 | 19.45 | 18.77 | 18.91 | 1,104,888 | -0.33(-1.72%) |
Apr 26, 2019 | 19.19 | 19.49 | 18.74 | 19.24 | 1,362,000 | +0.08(+0.42%) |
Apr 25, 2019 | 19.32 | 22.35 | 18.87 | 19.16 | 5,094,603 | -0.17(-0.88%) |
Apr 24, 2019 | 19.31 | 19.39 | 19.14 | 19.33 | 535,440 | +0.05(+0.26%) |
Apr 23, 2019 | 19.32 | 19.47 | 19.07 | 19.28 | 1,151,290 | -0.02(-0.10%) |
Apr 22, 2019 | 18.97 | 19.36 | 18.92 | 19.30 | 820,661 | +0.29(+1.53%) |
Apr 18, 2019 | 18.86 | 19.32 | 18.82 | 19.01 | 1,366,400 | +0.04(+0.21%) |
Apr 17, 2019 | 18.72 | 19.14 | 18.47 | 18.97 | 2,262,467 | +0.37(+1.99%) |
Apr 16, 2019 | 18.67 | 18.76 | 18.41 | 18.60 | 828,169 | -0.09(-0.48%) |
Apr 15, 2019 | 18.44 | 18.86 | 18.40 | 18.69 | 1,090,442 | +0.31(+1.69%) |
Apr 12, 2019 | 18.79 | 18.82 | 18.29 | 18.38 | 1,394,500 | -0.29(-1.55%) |
Apr 11, 2019 | 18.74 | 18.90 | 18.38 | 18.67 | 1,308,292 | -0.07(-0.37%) |
Apr 10, 2019 | 18.55 | 18.87 | 18.51 | 18.74 | 1,454,380 | +0.25(+1.35%) |
Apr 09, 2019 | 18.50 | 18.57 | 18.01 | 18.49 | 5,806,134 | +0.74(+4.17%) |
Apr 08, 2019 | 17.14 | 18.10 | 16.95 | 17.75 | 2,610,988 | +0.54(+3.14%) |
Apr 05, 2019 | 16.95 | 17.31 | 16.89 | 17.21 | 1,537,600 | +0.31(+1.83%) |
Apr 04, 2019 | 17.00 | 17.23 | 16.81 | 16.90 | 756,878 | -0.14(-0.82%) |
Apr 03, 2019 | 17.26 | 17.26 | 16.92 | 17.04 | 653,226 | -0.07(-0.41%) |
Apr 02, 2019 | 17.15 | 17.43 | 17.02 | 17.11 | 1,077,484 | -0.04(-0.23%) |
Apr 01, 2019 | 16.87 | 17.16 | 16.40 | 17.15 | 1,635,786 | +0.32(+1.90%) |
Mar 29, 2019 | 17.08 | 17.24 | 16.60 | 16.83 | 1,665,800 | -0.18(-1.06%) |
Mar 28, 2019 | 17.30 | 17.41 | 16.89 | 17.01 | 644,509 | -0.26(-1.51%) |
Mar 27, 2019 | 17.68 | 17.68 | 17.09 | 17.27 | 2,711,101 | -0.48(-2.70%) |
Mar 26, 2019 | 17.60 | 17.81 | 16.34 | 17.75 | 5,495,288 | +0.15(+0.85%) |
Mar 25, 2019 | 18.00 | 18.33 | 17.23 | 17.60 | 14,592,940 | +4.39(+33.23%) |
Mar 22, 2019 | 13.80 | 13.90 | 12.89 | 13.21 | 2,118,700 | -0.77(-5.51%) |
Mar 21, 2019 | 13.79 | 14.16 | 13.66 | 13.98 | 918,826 | +0.16(+1.16%) |
Mar 20, 2019 | 14.26 | 14.26 | 13.80 | 13.82 | 971,498 | -0.53(-3.69%) |
Mar 19, 2019 | 14.49 | 14.69 | 14.31 | 14.35 | 1,083,759 | -0.09(-0.62%) |
Mar 18, 2019 | 14.58 | 14.64 | 14.25 | 14.44 | 475,797 | -0.10(-0.69%) |
Mar 15, 2019 | 14.38 | 14.64 | 14.38 | 14.54 | 1,790,500 | +0.12(+0.83%) |
Mar 14, 2019 | 14.66 | 14.70 | 14.39 | 14.42 | 426,304 | -0.20(-1.37%) |
Mar 13, 2019 | 14.95 | 14.98 | 14.58 | 14.62 | 1,080,354 | -0.32(-2.14%) |
Mar 12, 2019 | 15.10 | 15.26 | 14.86 | 14.94 | 924,784 | +0.14(+0.95%) |
Mar 11, 2019 | 14.30 | 14.81 | 14.26 | 14.80 | 669,408 | +0.58(+4.08%) |
Mar 08, 2019 | 14.23 | 14.36 | 14.16 | 14.22 | 626,700 | -0.14(-0.97%) |
Mar 07, 2019 | 14.65 | 14.66 | 14.11 | 14.36 | 1,457,374 | -0.30(-2.05%) |
Mar 06, 2019 | 14.98 | 15.06 | 14.63 | 14.66 | 974,029 | -0.39(-2.59%) |
Mar 05, 2019 | 15.23 | 15.38 | 15.03 | 15.05 | 1,071,994 | -0.18(-1.18%) |
Mar 04, 2019 | 15.69 | 15.90 | 15.11 | 15.23 | 1,149,766 | -0.44(-2.81%) |
Mar 01, 2019 | 15.60 | 15.69 | 15.44 | 15.67 | 968,700 | +0.18(+1.16%) |
Feb 28, 2019 | 15.46 | 15.68 | 14.96 | 15.49 | 2,060,439 | +0.00(+0.00%) |
Feb 27, 2019 | 15.72 | 15.72 | 15.39 | 15.49 | 856,186 | -0.30(-1.90%) |
Feb 26, 2019 | 16.33 | 16.43 | 15.78 | 15.79 | 719,764 | -0.56(-3.43%) |
Feb 25, 2019 | 16.29 | 16.51 | 16.11 | 16.35 | 902,672 | +0.24(+1.49%) |
Feb 22, 2019 | 16.22 | 16.42 | 16.03 | 16.11 | 686,700 | +0.00(+0.00%) |
Feb 21, 2019 | 16.02 | 16.22 | 15.91 | 16.11 | 445,087 | +0.11(+0.69%) |
Feb 20, 2019 | 15.96 | 16.36 | 15.95 | 16.00 | 621,627 | -0.19(-1.17%) |
Feb 19, 2019 | 15.90 | 16.41 | 15.86 | 16.19 | 1,144,242 | +0.27(+1.70%) |
Feb 15, 2019 | 15.88 | 16.12 | 15.66 | 15.92 | 733,600 | +0.13(+0.82%) |
Feb 14, 2019 | 16.19 | 16.23 | 15.74 | 15.79 | 905,895 | -0.39(-2.41%) |
Feb 13, 2019 | 15.60 | 16.20 | 15.52 | 16.18 | 1,472,490 | +0.71(+4.59%) |
Feb 12, 2019 | 15.40 | 15.84 | 14.90 | 15.47 | 1,923,867 | -0.05(-0.32%) |
Feb 11, 2019 | 16.40 | 16.74 | 15.25 | 15.52 | 3,917,223 | -2.21(-12.46%) |
Feb 08, 2019 | 17.60 | 17.76 | 17.18 | 17.73 | 1,156,600 | +0.08(+0.45%) |
Feb 07, 2019 | 17.26 | 17.68 | 17.13 | 17.65 | 1,031,934 | +0.19(+1.09%) |
Feb 06, 2019 | 17.11 | 17.50 | 16.98 | 17.46 | 899,708 | +0.40(+2.34%) |
Feb 05, 2019 | 17.26 | 17.33 | 16.85 | 17.06 | 786,246 | -0.15(-0.87%) |
Feb 04, 2019 | 17.20 | 17.37 | 17.04 | 17.21 | 466,948 | +0.06(+0.35%) |
Feb 01, 2019 | 16.87 | 17.15 | 16.78 | 17.15 | 566,100 | +0.24(+1.42%) |
Jan 31, 2019 | 16.97 | 17.24 | 16.82 | 16.91 | 1,157,165 | -0.11(-0.65%) |
Jan 30, 2019 | 16.69 | 17.03 | 16.34 | 17.02 | 717,523 | +0.42(+2.53%) |
Jan 29, 2019 | 16.58 | 16.90 | 16.20 | 16.60 | 1,182,719 | -0.06(-0.36%) |
Jan 28, 2019 | 15.90 | 16.67 | 15.79 | 16.66 | 966,264 | +0.45(+2.78%) |
Jan 25, 2019 | 15.45 | 16.45 | 15.25 | 16.21 | 1,954,900 | +1.60(+10.95%) |
Jan 24, 2019 | 14.57 | 14.75 | 14.52 | 14.61 | 900,320 | +0.04(+0.27%) |
Jan 23, 2019 | 14.71 | 14.90 | 14.31 | 14.57 | 782,633 | -0.13(-0.88%) |
Jan 22, 2019 | 15.09 | 15.21 | 14.56 | 14.70 | 864,972 | -0.50(-3.29%) |
Jan 18, 2019 | 15.35 | 15.45 | 15.16 | 15.20 | 865,200 | -0.08(-0.52%) |
Jan 17, 2019 | 15.53 | 15.67 | 15.15 | 15.28 | 945,828 | -0.40(-2.55%) |
Jan 16, 2019 | 15.66 | 16.05 | 15.50 | 15.68 | 894,592 | +0.01(+0.06%) |
Jan 15, 2019 | 15.64 | 15.74 | 15.46 | 15.67 | 436,524 | +0.09(+0.58%) |
Jan 14, 2019 | 15.49 | 15.69 | 15.39 | 15.58 | 770,621 | -0.05(-0.32%) |
Jan 11, 2019 | 15.54 | 15.80 | 15.41 | 15.63 | 537,400 | -0.05(-0.32%) |
Jan 10, 2019 | 15.39 | 15.69 | 15.26 | 15.68 | 484,711 | +0.19(+1.23%) |
Jan 09, 2019 | 15.41 | 15.53 | 15.27 | 15.49 | 918,696 | +0.19(+1.24%) |
Jan 08, 2019 | 15.47 | 15.47 | 15.06 | 15.30 | 968,851 | -0.04(-0.26%) |
Jan 07, 2019 | 15.27 | 15.52 | 15.16 | 15.34 | 719,434 | -0.04(-0.26%) |
Jan 04, 2019 | 14.73 | 15.49 | 14.68 | 15.38 | 1,119,500 | +0.78(+5.34%) |
Jan 03, 2019 | 14.45 | 14.99 | 14.20 | 14.60 | 581,137 | +0.01(+0.07%) |
Jan 02, 2019 | 14.40 | 14.85 | 14.26 | 14.59 | 777,128 | +0.03(+0.21%) |
Dec 31, 2018 | 14.49 | 14.63 | 13.99 | 14.56 | 1,292,000 | +0.13(+0.90%) |
Dec 28, 2018 | 14.30 | 14.69 | 14.25 | 14.43 | 1,374,900 | +0.12(+0.84%) |
Dec 27, 2018 | 14.38 | 14.46 | 13.96 | 14.31 | 1,315,362 | -0.33(-2.25%) |
Dec 26, 2018 | 14.48 | 14.70 | 14.05 | 14.64 | 1,613,860 | +0.15(+1.04%) |
Dec 24, 2018 | 14.35 | 14.81 | 14.09 | 14.49 | 482,600 | +0.02(+0.14%) |
Dec 21, 2018 | 15.11 | 15.38 | 14.38 | 14.47 | 1,087,100 | -0.69(-4.55%) |
Dec 20, 2018 | 15.66 | 15.87 | 14.71 | 15.16 | 1,187,430 | -0.46(-2.94%) |
Dec 19, 2018 | 16.28 | 16.43 | 15.20 | 15.62 | 1,042,548 | -0.58(-3.58%) |
Dec 18, 2018 | 16.69 | 17.01 | 16.07 | 16.20 | 832,146 | -0.45(-2.70%) |
Dec 17, 2018 | 17.36 | 17.40 | 16.54 | 16.65 | 1,302,635 | -0.93(-5.29%) |
Dec 14, 2018 | 17.60 | 18.09 | 17.47 | 17.58 | 804,100 | -0.14(-0.79%) |
Dec 13, 2018 | 18.07 | 18.08 | 17.49 | 17.72 | 914,500 | -0.31(-1.72%) |
Dec 12, 2018 | 17.74 | 18.12 | 16.94 | 18.03 | 2,049,074 | +0.56(+3.21%) |
Dec 11, 2018 | 17.35 | 17.80 | 17.27 | 17.47 | 1,076,210 | +0.24(+1.39%) |
Dec 10, 2018 | 17.06 | 17.72 | 17.03 | 17.23 | 1,682,387 | +0.11(+0.64%) |
Dec 07, 2018 | 16.62 | 17.26 | 16.49 | 17.12 | 1,696,700 | +0.50(+3.01%) |
Dec 06, 2018 | 16.39 | 16.93 | 16.15 | 16.62 | 1,656,154 | -0.15(-0.89%) |
Dec 04, 2018 | 16.86 | 18.06 | 16.50 | 16.77 | 3,578,200 | +1.02(+6.48%) |
Dec 03, 2018 | 15.75 | 16.09 | 15.41 | 15.75 | 1,016,089 | +0.18(+1.16%) |
Nov 30, 2018 | 15.35 | 15.58 | 15.18 | 15.57 | 1,474,100 | +0.11(+0.71%) |
Nov 29, 2018 | 15.34 | 15.59 | 15.26 | 15.46 | 742,190 | -0.01(-0.06%) |
Nov 28, 2018 | 15.03 | 15.59 | 14.68 | 15.47 | 827,259 | +0.55(+3.69%) |
Nov 27, 2018 | 15.18 | 15.38 | 14.91 | 14.92 | 419,093 | -0.36(-2.36%) |
Nov 26, 2018 | 15.18 | 15.55 | 15.09 | 15.28 | 566,818 | +0.29(+1.93%) |
Nov 23, 2018 | 14.98 | 15.27 | 14.98 | 14.99 | 200,100 | -0.15(-0.99%) |
Nov 21, 2018 | 15.14 | 15.14 | 15.14 | 0 | +0.49(+3.34%) | |
Nov 20, 2018 | 14.82 | 15.20 | 14.24 | 14.65 | 1,559,565 | -0.47(-3.11%) |
Nov 19, 2018 | 15.56 | 15.93 | 14.95 | 15.12 | 958,580 | -0.45(-2.89%) |
Nov 16, 2018 | 15.91 | 16.08 | 15.55 | 15.57 | 628,300 | -0.38(-2.38%) |
Nov 15, 2018 | 15.77 | 16.12 | 15.64 | 15.95 | 1,023,022 | +0.19(+1.21%) |
Nov 14, 2018 | 16.10 | 16.11 | 15.53 | 15.76 | 864,048 | -0.08(-0.51%) |
Nov 13, 2018 | 16.05 | 16.19 | 15.74 | 15.84 | 1,246,973 | -0.08(-0.50%) |
Nov 12, 2018 | 16.23 | 16.38 | 15.88 | 15.92 | 580,482 | -0.31(-1.91%) |
Nov 09, 2018 | 16.37 | 16.45 | 15.95 | 16.23 | 894,300 | -0.42(-2.52%) |
Nov 08, 2018 | 16.75 | 16.84 | 16.35 | 16.65 | 493,018 | -0.13(-0.77%) |
Nov 07, 2018 | 16.77 | 16.97 | 16.65 | 16.78 | 570,453 | +0.11(+0.66%) |
Nov 06, 2018 | 16.14 | 16.91 | 16.00 | 16.67 | 979,151 | +0.58(+3.60%) |
Nov 05, 2018 | 16.12 | 16.31 | 15.79 | 16.09 | 683,571 | +0.01(+0.06%) |
Nov 02, 2018 | 16.50 | 16.75 | 15.99 | 16.08 | 1,090,500 | -0.54(-3.25%) |
Nov 01, 2018 | 16.56 | 16.67 | 16.27 | 16.62 | 908,112 | +0.20(+1.22%) |
Oct 31, 2018 | 16.74 | 16.74 | 16.24 | 16.42 | 854,893 | -0.03(-0.18%) |
Oct 30, 2018 | 16.35 | 16.77 | 16.20 | 16.45 | 934,646 | +0.03(+0.18%) |
Oct 29, 2018 | 17.13 | 17.41 | 16.20 | 16.42 | 843,082 | -0.40(-2.38%) |
Oct 26, 2018 | 16.68 | 17.15 | 16.36 | 16.82 | 631,100 | -0.21(-1.23%) |
Oct 25, 2018 | 16.12 | 17.10 | 16.00 | 17.03 | 1,177,948 | +1.19(+7.51%) |
Oct 24, 2018 | 17.51 | 17.58 | 15.80 | 15.84 | 2,458,299 | -1.70(-9.69%) |
Oct 23, 2018 | 17.36 | 17.68 | 16.93 | 17.54 | 789,712 | -0.10(-0.57%) |
Oct 22, 2018 | 17.85 | 17.94 | 17.46 | 17.64 | 847,019 | -0.16(-0.90%) |
Oct 19, 2018 | 18.14 | 18.39 | 17.76 | 17.80 | 1,754,200 | -0.35(-1.93%) |
Oct 18, 2018 | 18.81 | 18.88 | 18.08 | 18.15 | 890,161 | -0.83(-4.37%) |
Oct 17, 2018 | 18.89 | 19.00 | 18.54 | 18.98 | 483,680 | +0.02(+0.11%) |
Oct 16, 2018 | 18.90 | 19.06 | 18.80 | 18.96 | 685,988 | +0.16(+0.85%) |
Oct 15, 2018 | 18.73 | 19.00 | 18.46 | 18.80 | 2,365,212 | +0.08(+0.43%) |
Oct 12, 2018 | 19.58 | 19.62 | 18.59 | 18.72 | 1,240,500 | -0.51(-2.65%) |
Oct 11, 2018 | 19.45 | 19.60 | 19.05 | 19.23 | 1,184,036 | -0.32(-1.64%) |
Oct 10, 2018 | 20.34 | 20.48 | 19.53 | 19.55 | 1,062,868 | -0.85(-4.17%) |
Oct 09, 2018 | 21.03 | 21.37 | 20.31 | 20.40 | 1,046,362 | -0.63(-3.00%) |
Oct 08, 2018 | 21.62 | 21.79 | 20.74 | 21.03 | 639,258 | -0.47(-2.19%) |
Oct 05, 2018 | 21.49 | 21.98 | 21.27 | 21.50 | 959,900 | -0.30(-1.38%) |
Oct 04, 2018 | 21.80 | 21.89 | 21.42 | 21.80 | 513,626 | +0.05(+0.23%) |
Oct 03, 2018 | 21.72 | 22.03 | 21.60 | 21.75 | 610,207 | +0.11(+0.51%) |
Oct 02, 2018 | 21.72 | 21.89 | 21.45 | 21.64 | 464,746 | -0.03(-0.14%) |