Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2018 | 23.20 | 23.43 | 22.36 | 22.60 | 409,300 | -0.44(-1.89%) |
Sep 28, 2018 | 22.29 | 23.33 | 22.29 | 23.03 | 404,862 | +0.59(+2.64%) |
Sep 27, 2018 | 22.24 | 22.78 | 21.94 | 22.44 | 406,245 | +0.25(+1.11%) |
Sep 26, 2018 | 22.54 | 22.88 | 22.07 | 22.19 | 409,963 | -0.40(-1.75%) |
Sep 25, 2018 | 22.64 | 22.88 | 22.39 | 22.59 | 277,809 | +0.15(+0.66%) |
Sep 24, 2018 | 22.93 | 23.13 | 22.44 | 22.44 | 399,723 | -0.64(-2.78%) |
Sep 21, 2018 | 22.93 | 23.43 | 22.74 | 23.08 | 1,340,943 | +0.30(+1.30%) |
Sep 20, 2018 | 23.23 | 23.23 | 22.59 | 22.78 | 279,667 | -0.15(-0.65%) |
Sep 19, 2018 | 23.03 | 23.23 | 22.74 | 22.93 | 528,889 | -0.10(-0.43%) |
Sep 18, 2018 | 22.78 | 23.33 | 22.59 | 23.03 | 583,549 | +0.40(+1.75%) |
Sep 17, 2018 | 22.64 | 22.98 | 22.09 | 22.64 | 596,005 | +0.05(+0.22%) |
Sep 14, 2018 | 21.99 | 22.64 | 21.94 | 22.59 | 442,394 | +0.59(+2.70%) |
Sep 13, 2018 | 21.80 | 22.44 | 21.65 | 21.99 | 405,201 | +0.40(+1.83%) |
Sep 12, 2018 | 21.45 | 21.85 | 21.01 | 21.60 | 335,982 | +0.30(+1.39%) |
Sep 11, 2018 | 20.36 | 21.40 | 20.12 | 21.30 | 512,994 | +0.84(+4.11%) |
Sep 10, 2018 | 20.51 | 20.86 | 20.02 | 20.46 | 415,816 | +0.15(+0.73%) |
Sep 07, 2018 | 20.02 | 20.41 | 19.97 | 20.31 | 353,167 | +0.30(+1.48%) |
Sep 06, 2018 | 20.26 | 20.76 | 19.92 | 20.02 | 690,293 | -0.15(-0.74%) |
Sep 05, 2018 | 19.77 | 20.26 | 19.52 | 20.17 | 470,035 | +0.30(+1.49%) |
Sep 04, 2018 | 20.41 | 20.41 | 19.72 | 19.87 | 731,615 | -0.69(-3.37%) |
Aug 31, 2018 | 20.56 | 20.56 | 20.56 | 0 | -0.20(-0.95%) | |
Aug 30, 2018 | 21.60 | 21.70 | 20.71 | 20.76 | 734,748 | -0.95(-4.37%) |
Aug 29, 2018 | 21.41 | 21.76 | 21.26 | 21.71 | 363,100 | +0.39(+1.85%) |
Aug 28, 2018 | 21.36 | 21.46 | 21.07 | 21.31 | 282,594 | +0.20(+0.93%) |
Aug 27, 2018 | 20.82 | 21.44 | 20.82 | 21.12 | 244,411 | +0.25(+1.18%) |
Aug 24, 2018 | 21.07 | 21.31 | 20.62 | 20.87 | 637,791 | -0.05(-0.24%) |
Aug 23, 2018 | 20.92 | 21.02 | 20.33 | 20.92 | 385,111 | +0.00(+0.00%) |
Aug 22, 2018 | 21.31 | 21.46 | 20.87 | 20.92 | 318,822 | -0.44(-2.08%) |
Aug 21, 2018 | 20.92 | 21.41 | 20.52 | 21.36 | 552,018 | +0.64(+3.10%) |
Aug 20, 2018 | 20.72 | 21.31 | 20.67 | 20.72 | 608,249 | +0.00(+0.00%) |
Aug 17, 2018 | 20.18 | 21.21 | 19.83 | 20.72 | 713,600 | +0.49(+2.44%) |
Aug 16, 2018 | 20.23 | 21.02 | 20.13 | 20.23 | 790,042 | -0.59(-2.84%) |
Aug 15, 2018 | 21.41 | 21.51 | 20.67 | 20.82 | 683,315 | -0.84(-3.87%) |
Aug 14, 2018 | 21.90 | 22.10 | 21.16 | 21.66 | 935,244 | -0.15(-0.68%) |
Aug 13, 2018 | 23.04 | 23.04 | 21.61 | 21.81 | 750,571 | -0.99(-4.33%) |
Aug 10, 2018 | 23.34 | 23.34 | 22.40 | 22.79 | 858,428 | -0.64(-2.74%) |
Aug 09, 2018 | 23.19 | 24.52 | 23.04 | 23.43 | 1,005,532 | +0.20(+0.85%) |
Aug 08, 2018 | 20.33 | 23.53 | 19.34 | 23.24 | 1,387,028 | +3.40(+17.16%) |
Aug 07, 2018 | 19.64 | 20.08 | 19.44 | 19.83 | 568,845 | +0.39(+2.03%) |
Aug 06, 2018 | 18.85 | 19.59 | 18.80 | 19.44 | 477,328 | +0.49(+2.60%) |
Aug 03, 2018 | 19.24 | 19.54 | 18.85 | 18.94 | 542,827 | -0.35(-1.79%) |
Aug 02, 2018 | 19.44 | 19.78 | 18.94 | 19.29 | 481,217 | -0.35(-1.76%) |
Aug 01, 2018 | 20.57 | 20.57 | 19.54 | 19.64 | 450,765 | -0.94(-4.56%) |
Jul 31, 2018 | 20.03 | 20.67 | 19.98 | 20.57 | 485,731 | +0.54(+2.71%) |
Jul 30, 2018 | 19.59 | 20.33 | 19.59 | 20.03 | 611,580 | +0.44(+2.27%) |
Jul 27, 2018 | 19.64 | 19.88 | 19.19 | 19.59 | 385,836 | -0.10(-0.50%) |
Jul 26, 2018 | 19.19 | 20.08 | 19.14 | 19.68 | 894,186 | +0.64(+3.37%) |
Jul 25, 2018 | 18.70 | 19.09 | 18.20 | 19.04 | 482,841 | +0.10(+0.52%) |
Jul 24, 2018 | 18.20 | 19.09 | 17.96 | 18.94 | 697,880 | +0.99(+5.49%) |
Jul 23, 2018 | 18.25 | 18.50 | 17.51 | 17.96 | 605,966 | -0.39(-2.15%) |
Jul 20, 2018 | 18.70 | 18.72 | 18.20 | 18.35 | 964,108 | -0.35(-1.85%) |
Jul 19, 2018 | 18.89 | 18.99 | 18.30 | 18.70 | 999,192 | -0.49(-2.57%) |
Jul 18, 2018 | 19.39 | 19.54 | 18.89 | 19.19 | 448,772 | -0.20(-1.02%) |
Jul 17, 2018 | 19.59 | 19.88 | 19.09 | 19.39 | 360,064 | -0.20(-1.01%) |
Jul 16, 2018 | 19.88 | 20.28 | 19.31 | 19.59 | 416,144 | -0.25(-1.24%) |
Jul 13, 2018 | 19.19 | 19.83 | 19.19 | 19.83 | 303,589 | +0.49(+2.55%) |
Jul 12, 2018 | 19.29 | 19.68 | 18.65 | 19.34 | 447,351 | +0.30(+1.55%) |
Jul 11, 2018 | 19.39 | 19.44 | 18.99 | 19.04 | 549,558 | -0.54(-2.77%) |
Jul 10, 2018 | 19.54 | 19.78 | 19.22 | 19.59 | 371,262 | +0.15(+0.76%) |
Jul 09, 2018 | 19.29 | 19.78 | 19.29 | 19.44 | 521,764 | +0.25(+1.29%) |
Jul 06, 2018 | 18.80 | 19.46 | 18.60 | 19.19 | 493,863 | +0.39(+2.10%) |
Jul 05, 2018 | 19.19 | 19.34 | 18.55 | 18.80 | 592,214 | -0.25(-1.29%) |
Jul 03, 2018 | 19.04 | 19.04 | 19.04 | 0 | +0.10(+0.52%) | |
Jul 02, 2018 | 19.09 | 19.29 | 18.60 | 18.94 | 642,169 | -0.39(-2.04%) |
Jun 29, 2018 | 18.75 | 20.08 | 18.60 | 19.34 | 822,800 | +0.89(+4.81%) |
Jun 28, 2018 | 18.45 | 18.65 | 18.06 | 18.45 | 697,034 | -0.25(-1.32%) |
Jun 27, 2018 | 19.09 | 19.44 | 18.60 | 18.70 | 649,114 | -0.39(-2.07%) |
Jun 26, 2018 | 19.24 | 19.34 | 18.80 | 19.09 | 912,218 | -0.25(-1.28%) |
Jun 25, 2018 | 19.49 | 19.93 | 19.14 | 19.34 | 810,409 | -0.35(-1.75%) |
Jun 22, 2018 | 19.98 | 20.42 | 19.39 | 19.68 | 719,134 | +0.00(+0.00%) |
Jun 21, 2018 | 19.68 | 19.78 | 19.22 | 19.68 | 740,983 | +0.00(+0.00%) |
Jun 20, 2018 | 19.88 | 20.28 | 19.64 | 19.68 | 880,460 | -0.05(-0.25%) |
Jun 19, 2018 | 19.68 | 20.18 | 19.49 | 19.73 | 752,834 | -0.10(-0.50%) |
Jun 18, 2018 | 19.93 | 20.13 | 19.44 | 19.83 | 697,070 | -0.35(-1.71%) |
Jun 15, 2018 | 20.87 | 19.98 | 20.18 | 1,918,203 | -0.69(-3.31%) | |
Jun 14, 2018 | 21.31 | 21.66 | 20.72 | 20.87 | 789,018 | -0.39(-1.86%) |
Jun 13, 2018 | 21.51 | 21.76 | 21.19 | 21.26 | 617,994 | -0.15(-0.69%) |
Jun 12, 2018 | 21.71 | 21.81 | 20.99 | 21.41 | 689,457 | -0.25(-1.14%) |
Jun 11, 2018 | 21.71 | 22.05 | 21.41 | 21.66 | 535,534 | +0.00(+0.00%) |
Jun 08, 2018 | 21.02 | 21.76 | 20.87 | 21.66 | 925,234 | +0.59(+2.81%) |
Jun 07, 2018 | 20.62 | 21.24 | 20.57 | 21.07 | 922,215 | +0.54(+2.64%) |
Jun 06, 2018 | 20.62 | 20.52 | 1,221,937 | +0.64(+3.23%) | ||
Jun 05, 2018 | 20.82 | 21.07 | 19.68 | 19.88 | 1,347,119 | -1.04(-4.95%) |
Jun 04, 2018 | 21.21 | 21.31 | 20.62 | 20.92 | 1,091,769 | -0.20(-0.93%) |
Jun 01, 2018 | 21.07 | 21.90 | 20.77 | 21.12 | 745,156 | +0.20(+0.94%) |
May 31, 2018 | 22.00 | 22.05 | 20.72 | 20.92 | 972,029 | -1.19(-5.40%) |
May 30, 2018 | 21.18 | 22.28 | 21.08 | 22.11 | 821,216 | +1.13(+5.40%) |
May 29, 2018 | 21.96 | 22.11 | 20.91 | 20.98 | 1,371,042 | -1.23(-5.54%) |
May 25, 2018 | 22.21 | 22.21 | 22.21 | 0 | -0.89(-3.84%) | |
May 24, 2018 | 23.59 | 23.69 | 22.85 | 23.10 | 1,094,119 | -0.64(-2.70%) |
May 23, 2018 | 23.88 | 24.18 | 23.64 | 23.74 | 440,301 | -0.34(-1.43%) |
May 22, 2018 | 24.87 | 24.87 | 23.93 | 24.08 | 977,764 | -0.64(-2.59%) |
May 21, 2018 | 24.57 | 24.87 | 24.50 | 24.72 | 430,532 | +0.44(+1.83%) |
May 18, 2018 | 23.69 | 24.33 | 23.59 | 24.28 | 801,588 | +0.49(+2.07%) |
May 17, 2018 | 23.54 | 24.43 | 23.15 | 23.79 | 820,948 | +0.84(+3.65%) |
May 16, 2018 | 22.51 | 23.05 | 22.46 | 22.95 | 856,480 | +0.54(+2.42%) |
May 15, 2018 | 21.96 | 22.55 | 21.91 | 22.41 | 618,565 | +0.25(+1.11%) |
May 14, 2018 | 22.21 | 22.46 | 21.96 | 22.16 | 895,038 | -0.05(-0.22%) |
May 11, 2018 | 21.42 | 22.51 | 21.18 | 22.21 | 1,537,386 | +0.00(+0.00%) |
May 10, 2018 | 22.31 | 23.00 | 21.82 | 22.21 | 2,379,092 | -2.07(-8.52%) |
May 09, 2018 | 24.77 | 24.87 | 24.13 | 24.28 | 838,507 | -0.34(-1.40%) |
May 08, 2018 | 23.98 | 24.77 | 23.98 | 24.62 | 520,125 | +0.34(+1.42%) |
May 07, 2018 | 23.74 | 24.52 | 23.69 | 24.28 | 722,037 | +0.59(+2.49%) |
May 04, 2018 | 23.00 | 23.88 | 22.90 | 23.69 | 432,112 | +0.59(+2.56%) |
May 03, 2018 | 23.34 | 23.79 | 22.83 | 23.10 | 372,370 | -0.25(-1.05%) |
May 02, 2018 | 23.10 | 23.64 | 23.05 | 23.34 | 498,468 | +0.30(+1.28%) |