Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2018 | 17.56 | 18.61 | 17.56 | 18.50 | 188,455 | +1.05(+6.00%) |
Sep 28, 2018 | 18.33 | 18.45 | 16.87 | 17.45 | 545,864 | -0.97(-5.26%) |
Sep 27, 2018 | 18.47 | 18.76 | 18.42 | 18.42 | 47,682 | -0.05(-0.26%) |
Sep 26, 2018 | 18.91 | 18.91 | 18.28 | 18.47 | 67,901 | -0.48(-2.56%) |
Sep 25, 2018 | 19.05 | 19.10 | 18.91 | 18.96 | 29,717 | -0.10(-0.51%) |
Sep 24, 2018 | 19.20 | 19.54 | 18.96 | 19.05 | 59,490 | -0.24(-1.26%) |
Sep 21, 2018 | 19.64 | 19.73 | 19.15 | 19.30 | 310,935 | -0.34(-1.73%) |
Sep 20, 2018 | 19.54 | 19.83 | 19.54 | 19.64 | 57,952 | +0.24(+1.25%) |
Sep 19, 2018 | 19.20 | 19.68 | 19.20 | 19.39 | 94,454 | +0.15(+0.76%) |
Sep 18, 2018 | 18.86 | 19.30 | 18.76 | 19.25 | 162,092 | +0.39(+2.06%) |
Sep 17, 2018 | 18.71 | 18.93 | 18.71 | 18.86 | 109,391 | +0.19(+1.04%) |
Sep 14, 2018 | 18.76 | 18.88 | 18.67 | 18.67 | 109,936 | -0.15(-0.77%) |
Sep 13, 2018 | 18.91 | 19.20 | 18.71 | 18.81 | 84,237 | -0.05(-0.26%) |
Sep 12, 2018 | 19.30 | 19.34 | 18.81 | 18.86 | 102,852 | -0.39(-2.01%) |
Sep 11, 2018 | 19.34 | 19.54 | 19.20 | 19.25 | 40,835 | -0.19(-1.00%) |
Sep 10, 2018 | 19.68 | 19.73 | 19.30 | 19.44 | 56,171 | -0.19(-0.99%) |
Sep 07, 2018 | 19.64 | 19.83 | 19.39 | 19.64 | 60,846 | +0.00(+0.00%) |
Sep 06, 2018 | 19.88 | 20.07 | 19.59 | 19.64 | 91,274 | -0.29(-1.46%) |
Sep 05, 2018 | 20.17 | 20.22 | 19.93 | 19.93 | 102,023 | -0.15(-0.72%) |
Sep 04, 2018 | 21.04 | 21.04 | 20.00 | 20.07 | 84,156 | -1.16(-5.48%) |
Aug 31, 2018 | 21.24 | 21.24 | 21.24 | 0 | +0.19(+0.92%) | |
Aug 30, 2018 | 21.09 | 21.14 | 20.51 | 21.04 | 81,166 | -0.05(-0.23%) |
Aug 29, 2018 | 20.75 | 21.28 | 20.65 | 21.09 | 135,373 | +0.34(+1.64%) |
Aug 28, 2018 | 20.61 | 20.85 | 20.48 | 20.75 | 51,051 | +0.29(+1.42%) |
Aug 27, 2018 | 20.46 | 21.04 | 20.46 | 20.46 | 66,542 | +0.10(+0.48%) |
Aug 24, 2018 | 19.78 | 20.41 | 19.68 | 20.36 | 204,093 | +0.58(+2.94%) |
Aug 23, 2018 | 19.49 | 19.97 | 19.49 | 19.78 | 87,546 | +0.24(+1.24%) |
Aug 22, 2018 | 19.20 | 19.59 | 19.20 | 19.54 | 56,260 | +0.34(+1.77%) |
Aug 21, 2018 | 18.47 | 19.44 | 18.47 | 19.20 | 108,869 | +0.73(+3.94%) |
Aug 20, 2018 | 18.91 | 19.03 | 18.18 | 18.47 | 154,622 | -0.39(-2.06%) |
Aug 17, 2018 | 19.01 | 19.15 | 18.71 | 18.86 | 140,152 | -0.24(-1.27%) |
Aug 16, 2018 | 18.81 | 19.25 | 18.81 | 19.10 | 55,048 | +0.34(+1.81%) |
Aug 15, 2018 | 19.10 | 19.10 | 18.52 | 18.76 | 65,089 | -0.44(-2.27%) |
Aug 14, 2018 | 18.91 | 19.25 | 18.91 | 19.20 | 39,693 | +0.29(+1.54%) |
Aug 13, 2018 | 18.91 | 19.05 | 18.67 | 18.91 | 54,302 | +0.10(+0.52%) |
Aug 10, 2018 | 19.10 | 19.13 | 18.76 | 18.81 | 76,212 | -0.48(-2.46%) |
Aug 09, 2018 | 19.39 | 19.54 | 19.20 | 19.29 | 53,207 | -0.20(-1.05%) |
Aug 08, 2018 | 19.93 | 20.07 | 19.34 | 19.49 | 123,677 | -0.39(-1.95%) |
Aug 07, 2018 | 21.09 | 21.53 | 19.20 | 19.88 | 156,661 | -1.02(-4.87%) |
Aug 06, 2018 | 20.85 | 21.04 | 20.75 | 20.90 | 45,857 | +0.15(+0.70%) |
Aug 03, 2018 | 20.94 | 21.14 | 20.61 | 20.75 | 69,096 | -0.19(-0.93%) |
Aug 02, 2018 | 20.90 | 21.04 | 20.56 | 20.94 | 67,034 | -0.10(-0.46%) |
Aug 01, 2018 | 21.04 | 21.14 | 20.75 | 21.04 | 82,241 | +0.00(+0.00%) |
Jul 31, 2018 | 20.70 | 21.14 | 20.65 | 21.04 | 85,147 | +0.44(+2.12%) |
Jul 30, 2018 | 20.61 | 20.90 | 20.56 | 20.61 | 45,031 | +0.00(+0.00%) |
Jul 27, 2018 | 20.85 | 20.90 | 20.36 | 20.61 | 89,103 | -0.24(-1.16%) |
Jul 26, 2018 | 20.65 | 20.99 | 20.56 | 20.85 | 32,248 | +0.19(+0.94%) |
Jul 25, 2018 | 20.31 | 20.85 | 20.12 | 20.65 | 35,120 | +0.29(+1.43%) |
Jul 24, 2018 | 20.17 | 20.61 | 20.17 | 20.36 | 76,719 | +0.24(+1.20%) |
Jul 23, 2018 | 20.90 | 20.90 | 20.07 | 20.12 | 67,893 | -0.87(-4.16%) |
Jul 20, 2018 | 21.14 | 21.24 | 20.94 | 20.99 | 30,688 | -0.19(-0.92%) |
Jul 19, 2018 | 21.09 | 21.24 | 20.90 | 21.19 | 39,848 | -0.19(-0.91%) |
Jul 18, 2018 | 21.28 | 21.41 | 21.14 | 21.38 | 41,764 | +0.00(+0.00%) |
Jul 17, 2018 | 20.99 | 21.48 | 20.99 | 21.38 | 34,406 | +0.29(+1.38%) |
Jul 16, 2018 | 21.48 | 21.48 | 20.90 | 21.09 | 61,712 | -0.44(-2.03%) |
Jul 13, 2018 | 21.82 | 21.91 | 21.48 | 21.53 | 25,446 | -0.24(-1.11%) |
Jul 12, 2018 | 21.96 | 21.96 | 21.57 | 21.77 | 44,015 | +0.00(+0.00%) |
Jul 11, 2018 | 22.01 | 22.25 | 21.72 | 21.77 | 38,046 | -0.44(-1.97%) |
Jul 10, 2018 | 22.01 | 22.50 | 21.96 | 22.21 | 77,134 | +0.10(+0.44%) |
Jul 09, 2018 | 22.21 | 22.21 | 22.06 | 22.11 | 42,438 | +0.10(+0.44%) |
Jul 06, 2018 | 21.91 | 22.16 | 21.77 | 22.01 | 63,734 | +0.15(+0.67%) |
Jul 05, 2018 | 21.33 | 21.96 | 21.28 | 21.87 | 133,525 | -0.24(-1.10%) |
Jul 03, 2018 | 22.11 | 22.11 | 22.11 | 0 | -0.15(-0.65%) | |
Jul 02, 2018 | 22.21 | 22.30 | 21.96 | 22.25 | 42,393 | +0.00(+0.00%) |
Jun 29, 2018 | 22.21 | 22.45 | 22.16 | 22.25 | 65,955 | +0.05(+0.22%) |
Jun 28, 2018 | 22.06 | 22.30 | 22.01 | 22.21 | 43,011 | +0.10(+0.44%) |
Jun 27, 2018 | 22.64 | 22.79 | 22.06 | 22.11 | 76,806 | -0.56(-2.48%) |
Jun 26, 2018 | 22.33 | 22.77 | 22.09 | 22.67 | 79,859 | +0.34(+1.52%) |
Jun 25, 2018 | 22.43 | 22.43 | 22.04 | 22.33 | 81,772 | -0.15(-0.65%) |
Jun 22, 2018 | 21.80 | 22.48 | 21.70 | 22.48 | 158,920 | +0.78(+3.57%) |
Jun 21, 2018 | 21.56 | 21.80 | 21.36 | 21.70 | 121,845 | +0.05(+0.22%) |
Jun 20, 2018 | 21.65 | 21.80 | 21.48 | 21.65 | 40,258 | +0.00(+0.00%) |
Jun 19, 2018 | 21.70 | 21.70 | 21.02 | 21.65 | 56,662 | -0.15(-0.67%) |
Jun 18, 2018 | 21.56 | 21.85 | 21.36 | 21.80 | 96,620 | +0.19(+0.90%) |
Jun 15, 2018 | 21.94 | 21.41 | 21.60 | 154,161 | -0.34(-1.55%) | |
Jun 14, 2018 | 21.99 | 22.09 | 21.56 | 21.94 | 90,325 | +0.10(+0.44%) |
Jun 13, 2018 | 21.99 | 22.13 | 21.60 | 21.85 | 44,313 | -0.19(-0.88%) |
Jun 12, 2018 | 22.43 | 22.53 | 21.94 | 22.04 | 79,074 | -0.39(-1.73%) |
Jun 11, 2018 | 22.96 | 23.15 | 22.38 | 22.43 | 92,215 | -0.58(-2.53%) |
Jun 08, 2018 | 22.82 | 23.15 | 22.82 | 23.01 | 92,198 | +0.15(+0.64%) |
Jun 07, 2018 | 22.82 | 23.01 | 22.67 | 22.86 | 139,625 | +0.00(+0.00%) |
Jun 06, 2018 | 22.91 | 22.86 | 114,041 | +0.78(+3.51%) | ||
Jun 05, 2018 | 21.70 | 22.23 | 21.56 | 22.09 | 128,703 | +0.48(+2.24%) |
Jun 04, 2018 | 21.36 | 21.85 | 21.36 | 21.60 | 81,775 | +0.24(+1.13%) |
Jun 01, 2018 | 21.07 | 21.56 | 20.93 | 21.36 | 122,586 | +0.48(+2.32%) |
May 31, 2018 | 21.22 | 21.27 | 20.88 | 20.88 | 91,287 | -0.29(-1.37%) |
May 30, 2018 | 20.88 | 21.46 | 20.68 | 21.17 | 58,327 | +0.34(+1.63%) |
May 29, 2018 | 20.59 | 21.07 | 20.59 | 20.83 | 112,466 | +0.10(+0.47%) |
May 25, 2018 | 20.73 | 20.73 | 20.73 | 0 | +0.10(+0.47%) | |
May 24, 2018 | 20.98 | 20.98 | 20.39 | 20.64 | 101,260 | -0.34(-1.62%) |
May 23, 2018 | 20.88 | 21.02 | 20.64 | 20.98 | 97,334 | +0.05(+0.23%) |
May 22, 2018 | 21.31 | 21.46 | 20.83 | 20.93 | 93,645 | -0.44(-2.04%) |
May 21, 2018 | 21.36 | 21.56 | 20.98 | 21.36 | 115,451 | +0.00(+0.00%) |
May 18, 2018 | 21.17 | 21.41 | 21.07 | 21.36 | 145,772 | +0.34(+1.61%) |
May 17, 2018 | 20.78 | 21.07 | 20.64 | 21.02 | 97,367 | +0.34(+1.64%) |
May 16, 2018 | 20.83 | 20.93 | 20.54 | 20.68 | 110,561 | +0.00(+0.00%) |
May 15, 2018 | 20.49 | 20.98 | 20.30 | 20.68 | 98,124 | +0.19(+0.95%) |
May 14, 2018 | 20.88 | 21.12 | 20.44 | 20.49 | 93,678 | -0.39(-1.86%) |
May 11, 2018 | 21.80 | 21.90 | 20.64 | 20.88 | 165,910 | -0.97(-4.43%) |
May 10, 2018 | 23.11 | 23.15 | 21.27 | 21.85 | 183,051 | -1.26(-5.45%) |
May 09, 2018 | 22.19 | 23.25 | 21.80 | 23.11 | 276,557 | +2.18(+10.42%) |
May 08, 2018 | 20.68 | 21.04 | 20.59 | 20.93 | 78,496 | +0.24(+1.17%) |
May 07, 2018 | 20.83 | 21.12 | 20.59 | 20.68 | 84,107 | -0.15(-0.70%) |
May 04, 2018 | 20.44 | 20.93 | 20.35 | 20.83 | 64,683 | +0.39(+1.90%) |
May 03, 2018 | 20.64 | 20.88 | 20.30 | 20.44 | 66,663 | -0.34(-1.63%) |
May 02, 2018 | 20.68 | 21.18 | 20.68 | 20.78 | 69,510 | +0.10(+0.47%) |
May 01, 2018 | 20.78 | 20.88 | 20.44 | 20.68 | 121,235 | -0.19(-0.93%) |
Apr 30, 2018 | 21.22 | 21.56 | 20.78 | 20.88 | 116,588 | -0.29(-1.37%) |
Apr 27, 2018 | 21.41 | 21.70 | 21.05 | 21.17 | 84,989 | -0.24(-1.13%) |
Apr 26, 2018 | 21.80 | 21.90 | 21.27 | 21.41 | 147,965 | -0.24(-1.12%) |
Apr 25, 2018 | 21.41 | 21.85 | 21.36 | 21.65 | 111,650 | +0.10(+0.45%) |
Apr 24, 2018 | 21.80 | 21.90 | 21.22 | 21.56 | 76,934 | -0.15(-0.67%) |
Apr 23, 2018 | 22.19 | 22.28 | 21.63 | 21.70 | 95,411 | -0.48(-2.18%) |
Apr 20, 2018 | 22.38 | 22.43 | 22.09 | 22.19 | 69,199 | -0.29(-1.29%) |
Apr 19, 2018 | 22.53 | 22.77 | 22.19 | 22.48 | 59,457 | -0.05(-0.21%) |
Apr 18, 2018 | 22.43 | 22.91 | 22.28 | 22.53 | 116,060 | +0.00(+0.00%) |
Apr 17, 2018 | 22.23 | 22.57 | 22.04 | 22.53 | 74,161 | +0.48(+2.20%) |
Apr 16, 2018 | 21.56 | 22.14 | 21.51 | 22.04 | 75,894 | +0.63(+2.94%) |
Apr 13, 2018 | 21.60 | 21.60 | 21.17 | 21.41 | 78,750 | +0.00(+0.00%) |
Apr 12, 2018 | 21.36 | 21.80 | 21.02 | 21.41 | 82,783 | +0.19(+0.91%) |
Apr 11, 2018 | 21.12 | 21.22 | 20.49 | 21.22 | 100,234 | +0.05(+0.23%) |
Apr 10, 2018 | 20.68 | 21.56 | 20.54 | 21.17 | 129,091 | +0.68(+3.31%) |
Apr 09, 2018 | 20.20 | 20.68 | 19.74 | 20.49 | 166,026 | +0.39(+1.93%) |
Apr 06, 2018 | 20.15 | 20.64 | 19.91 | 20.10 | 106,117 | -0.29(-1.43%) |
Apr 05, 2018 | 19.72 | 20.68 | 19.47 | 20.39 | 128,699 | +0.73(+3.69%) |
Apr 04, 2018 | 18.80 | 19.81 | 18.65 | 19.67 | 118,235 | +0.58(+3.05%) |
Apr 03, 2018 | 19.18 | 19.28 | 18.89 | 19.09 | 123,510 | -0.05(-0.25%) |