Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.68 | 16.80 | 15.48 | 15.84 | 67,253 | -0.48(-2.94%) |
Apr 29, 2019 | 15.60 | 17.28 | 15.60 | 16.32 | 101,742 | +0.84(+5.43%) |
Apr 26, 2019 | 16.80 | 16.80 | 15.24 | 15.48 | 68,033 | -1.68(-9.79%) |
Apr 25, 2019 | 17.52 | 18.54 | 16.56 | 17.16 | 100,612 | -0.36(-2.05%) |
Apr 24, 2019 | 16.44 | 18.36 | 16.44 | 17.52 | 180,014 | +1.08(+6.57%) |
Apr 23, 2019 | 16.44 | 17.40 | 16.20 | 16.44 | 59,590 | -0.36(-2.14%) |
Apr 22, 2019 | 17.88 | 18.60 | 16.32 | 16.80 | 90,874 | -1.44(-7.89%) |
Apr 18, 2019 | 18.36 | 18.96 | 18.00 | 18.24 | 52,008 | -0.24(-1.30%) |
Apr 17, 2019 | 19.56 | 20.64 | 18.12 | 18.48 | 112,854 | -0.96(-4.94%) |
Apr 16, 2019 | 19.08 | 20.28 | 18.36 | 19.44 | 170,890 | +0.36(+1.89%) |
Apr 15, 2019 | 19.92 | 20.52 | 18.36 | 19.08 | 61,637 | -0.84(-4.22%) |
Apr 12, 2019 | 20.76 | 21.00 | 19.68 | 19.92 | 54,100 | -0.96(-4.60%) |
Apr 11, 2019 | 30.00 | 30.00 | 20.28 | 20.88 | 192,548 | -16.20(-43.69%) |
Apr 10, 2019 | 39.00 | 40.68 | 36.60 | 37.08 | 216,272 | -1.56(-4.04%) |
Apr 09, 2019 | 36.24 | 39.96 | 36.24 | 38.64 | 171,024 | +2.40(+6.62%) |
Apr 08, 2019 | 33.72 | 36.96 | 33.72 | 36.24 | 129,617 | +2.52(+7.47%) |
Apr 05, 2019 | 34.08 | 34.80 | 33.60 | 33.72 | 52,050 | -0.36(-1.06%) |
Apr 04, 2019 | 33.96 | 34.80 | 33.84 | 34.08 | 42,022 | +0.00(+0.00%) |
Apr 03, 2019 | 33.48 | 35.04 | 33.12 | 34.08 | 63,565 | +0.24(+0.71%) |
Apr 02, 2019 | 33.48 | 34.68 | 32.88 | 33.84 | 86,178 | -0.24(-0.70%) |
Apr 01, 2019 | 31.56 | 34.32 | 31.08 | 34.08 | 102,442 | +2.64(+8.40%) |
Mar 29, 2019 | 31.08 | 31.80 | 30.48 | 31.44 | 50,258 | +0.36(+1.16%) |
Mar 28, 2019 | 31.56 | 32.76 | 30.66 | 31.08 | 48,115 | -0.72(-2.26%) |
Mar 27, 2019 | 31.92 | 32.28 | 30.78 | 31.80 | 33,212 | -0.12(-0.38%) |
Mar 26, 2019 | 31.44 | 32.88 | 31.32 | 31.92 | 45,645 | +0.72(+2.31%) |
Mar 25, 2019 | 30.96 | 31.92 | 30.84 | 31.20 | 29,506 | -0.24(-0.76%) |
Mar 22, 2019 | 30.72 | 31.92 | 30.48 | 31.44 | 55,691 | +0.12(+0.38%) |
Mar 21, 2019 | 31.08 | 31.92 | 30.60 | 31.32 | 27,694 | +0.12(+0.38%) |
Mar 20, 2019 | 30.60 | 31.68 | 30.24 | 31.20 | 47,047 | +0.12(+0.39%) |
Mar 19, 2019 | 31.20 | 31.92 | 30.96 | 31.08 | 23,577 | -0.24(-0.77%) |
Mar 18, 2019 | 31.44 | 31.92 | 31.20 | 31.32 | 29,997 | +0.00(+0.00%) |
Mar 15, 2019 | 30.84 | 32.04 | 30.60 | 31.32 | 33,958 | +0.36(+1.16%) |
Mar 14, 2019 | 30.36 | 31.92 | 29.76 | 30.96 | 26,983 | +0.00(+0.00%) |
Mar 13, 2019 | 31.20 | 31.68 | 30.60 | 30.96 | 17,981 | -0.48(-1.53%) |
Mar 12, 2019 | 31.68 | 32.64 | 31.44 | 31.44 | 18,304 | -0.24(-0.76%) |
Mar 11, 2019 | 33.12 | 33.60 | 31.56 | 31.68 | 20,440 | -1.08(-3.30%) |
Mar 08, 2019 | 30.84 | 32.88 | 30.84 | 32.76 | 48,375 | +1.20(+3.80%) |
Mar 07, 2019 | 30.00 | 32.16 | 30.00 | 31.56 | 42,290 | +1.56(+5.20%) |
Mar 06, 2019 | 30.60 | 31.56 | 30.00 | 30.00 | 29,077 | -0.48(-1.57%) |
Mar 05, 2019 | 31.32 | 31.80 | 30.36 | 30.48 | 25,071 | -0.96(-3.05%) |
Mar 04, 2019 | 32.04 | 33.48 | 30.84 | 31.44 | 34,160 | +0.00(+0.00%) |
Mar 01, 2019 | 32.04 | 33.36 | 30.84 | 31.44 | 37,775 | -0.24(-0.76%) |
Feb 28, 2019 | 27.96 | 32.16 | 27.96 | 31.68 | 48,127 | +3.24(+11.39%) |
Feb 27, 2019 | 28.56 | 28.92 | 27.60 | 28.44 | 26,958 | -0.24(-0.84%) |
Feb 26, 2019 | 26.52 | 28.92 | 26.16 | 28.68 | 33,371 | +1.80(+6.70%) |
Feb 25, 2019 | 26.04 | 27.00 | 25.92 | 26.88 | 30,739 | +1.08(+4.19%) |
Feb 22, 2019 | 26.28 | 27.12 | 25.56 | 25.80 | 37,633 | -0.24(-0.92%) |
Feb 21, 2019 | 26.04 | 27.12 | 25.68 | 26.04 | 29,040 | +0.60(+2.36%) |
Feb 20, 2019 | 25.56 | 27.00 | 25.32 | 25.44 | 39,736 | -0.60(-2.30%) |
Feb 19, 2019 | 25.80 | 27.24 | 25.56 | 26.04 | 37,380 | +0.60(+2.36%) |
Feb 15, 2019 | 25.80 | 26.04 | 24.60 | 25.44 | 34,175 | +0.00(+0.00%) |
Feb 14, 2019 | 24.72 | 25.92 | 24.48 | 25.44 | 41,579 | +0.48(+1.92%) |
Feb 13, 2019 | 26.64 | 27.24 | 24.60 | 24.96 | 31,228 | -1.56(-5.88%) |
Feb 12, 2019 | 27.72 | 28.32 | 25.44 | 26.52 | 34,168 | -1.20(-4.33%) |
Feb 11, 2019 | 27.36 | 28.68 | 26.76 | 27.72 | 49,688 | +0.72(+2.67%) |
Feb 08, 2019 | 26.64 | 27.60 | 25.92 | 27.00 | 20,391 | +0.72(+2.74%) |
Feb 07, 2019 | 26.64 | 27.00 | 25.92 | 26.28 | 11,381 | -0.24(-0.90%) |
Feb 06, 2019 | 27.36 | 28.08 | 26.16 | 26.52 | 11,213 | -0.24(-0.90%) |
Feb 05, 2019 | 25.92 | 27.96 | 25.32 | 26.76 | 38,376 | +0.48(+1.83%) |
Feb 04, 2019 | 25.20 | 26.40 | 24.96 | 26.28 | 22,637 | +1.08(+4.29%) |
Feb 01, 2019 | 25.20 | 25.80 | 24.72 | 25.20 | 15,166 | -0.24(-0.94%) |
Jan 31, 2019 | 24.96 | 25.80 | 24.84 | 25.44 | 12,887 | +0.12(+0.47%) |
Jan 30, 2019 | 25.32 | 25.44 | 24.72 | 25.32 | 14,567 | -0.24(-0.94%) |
Jan 29, 2019 | 25.20 | 25.68 | 24.72 | 25.56 | 24,019 | +0.60(+2.40%) |
Jan 28, 2019 | 25.68 | 26.64 | 24.72 | 24.96 | 26,982 | -0.96(-3.70%) |
Jan 25, 2019 | 26.40 | 27.24 | 25.68 | 25.92 | 33,483 | -0.36(-1.37%) |
Jan 24, 2019 | 25.92 | 27.36 | 25.92 | 26.28 | 35,264 | +0.36(+1.39%) |
Jan 23, 2019 | 25.32 | 26.64 | 24.96 | 25.92 | 35,408 | +0.72(+2.86%) |
Jan 22, 2019 | 24.72 | 26.16 | 24.72 | 25.20 | 29,071 | +0.12(+0.48%) |
Jan 18, 2019 | 25.20 | 25.80 | 24.60 | 25.08 | 36,491 | +0.12(+0.48%) |
Jan 17, 2019 | 24.84 | 25.80 | 24.72 | 24.96 | 23,923 | +0.00(+0.00%) |
Jan 16, 2019 | 25.44 | 25.80 | 24.48 | 24.96 | 21,681 | -0.12(-0.48%) |
Jan 15, 2019 | 25.44 | 26.52 | 24.96 | 25.08 | 28,402 | -0.12(-0.48%) |
Jan 14, 2019 | 25.92 | 26.64 | 24.36 | 25.20 | 26,664 | -0.72(-2.78%) |
Jan 11, 2019 | 25.92 | 27.00 | 25.56 | 25.92 | 26,125 | -0.48(-1.82%) |
Jan 10, 2019 | 25.56 | 26.64 | 24.60 | 26.40 | 21,969 | +0.48(+1.85%) |
Jan 09, 2019 | 25.92 | 27.00 | 25.32 | 25.92 | 18,874 | +0.12(+0.47%) |
Jan 08, 2019 | 27.60 | 28.08 | 25.32 | 25.80 | 23,429 | -1.44(-5.29%) |
Jan 07, 2019 | 26.40 | 28.08 | 26.40 | 27.24 | 35,271 | +0.96(+3.65%) |
Jan 04, 2019 | 26.88 | 28.08 | 25.44 | 26.28 | 30,633 | +0.24(+0.92%) |
Jan 03, 2019 | 26.16 | 27.24 | 25.62 | 26.04 | 29,962 | +0.12(+0.46%) |
Jan 02, 2019 | 23.04 | 26.16 | 23.04 | 25.92 | 22,990 | +1.92(+8.00%) |
Dec 31, 2018 | 24.60 | 24.60 | 23.04 | 24.00 | 20,925 | +0.00(+0.00%) |
Dec 28, 2018 | 24.00 | 24.24 | 23.52 | 24.00 | 17,650 | +0.00(+0.00%) |
Dec 27, 2018 | 23.40 | 24.00 | 23.28 | 24.00 | 21,755 | -0.36(-1.48%) |
Dec 26, 2018 | 24.00 | 24.48 | 23.16 | 24.36 | 16,745 | +0.12(+0.50%) |
Dec 24, 2018 | 26.16 | 26.76 | 23.40 | 24.24 | 30,033 | -2.52(-9.42%) |
Dec 21, 2018 | 27.48 | 28.44 | 26.64 | 26.76 | 20,558 | -0.48(-1.76%) |
Dec 20, 2018 | 26.40 | 28.44 | 26.40 | 27.24 | 31,637 | +0.72(+2.71%) |
Dec 19, 2018 | 28.20 | 28.68 | 26.04 | 26.52 | 30,127 | -1.44(-5.15%) |
Dec 18, 2018 | 28.20 | 29.52 | 27.60 | 27.96 | 26,302 | +0.24(+0.87%) |
Dec 17, 2018 | 26.52 | 29.40 | 26.52 | 27.72 | 37,550 | +0.36(+1.32%) |
Dec 14, 2018 | 27.36 | 28.80 | 26.40 | 27.36 | 41,766 | +0.00(+0.00%) |
Dec 13, 2018 | 27.60 | 27.96 | 26.40 | 27.36 | 25,879 | +0.12(+0.44%) |
Dec 12, 2018 | 25.68 | 27.48 | 25.56 | 27.24 | 30,656 | +1.56(+6.07%) |
Dec 11, 2018 | 24.84 | 26.28 | 24.24 | 25.68 | 32,073 | +0.96(+3.88%) |
Dec 10, 2018 | 25.56 | 25.68 | 24.72 | 24.72 | 27,071 | -0.84(-3.29%) |
Dec 07, 2018 | 25.08 | 25.92 | 24.84 | 25.56 | 25,516 | +0.24(+0.95%) |
Dec 06, 2018 | 24.60 | 25.32 | 24.24 | 25.32 | 27,463 | +0.12(+0.48%) |
Dec 04, 2018 | 24.24 | 25.32 | 24.24 | 25.20 | 26,633 | +0.48(+1.94%) |
Dec 03, 2018 | 25.56 | 25.80 | 24.24 | 24.72 | 24,907 | -0.48(-1.90%) |
Nov 30, 2018 | 25.08 | 25.44 | 24.60 | 25.20 | 20,625 | -0.24(-0.94%) |
Nov 29, 2018 | 28.44 | 28.44 | 23.76 | 25.44 | 73,448 | -3.24(-11.30%) |
Nov 28, 2018 | 27.00 | 28.68 | 25.44 | 28.68 | 35,251 | +1.80(+6.70%) |
Nov 27, 2018 | 24.12 | 27.48 | 23.76 | 26.88 | 43,079 | +2.28(+9.27%) |
Nov 26, 2018 | 26.04 | 26.04 | 24.24 | 24.60 | 28,069 | -1.20(-4.65%) |
Nov 23, 2018 | 24.72 | 28.20 | 24.48 | 25.80 | 44,225 | +0.96(+3.86%) |
Nov 21, 2018 | 24.84 | 24.84 | 24.84 | 0 | +0.24(+0.98%) | |
Nov 20, 2018 | 24.96 | 25.20 | 24.12 | 24.60 | 26,223 | -0.12(-0.49%) |
Nov 19, 2018 | 24.60 | 25.20 | 24.12 | 24.72 | 26,266 | -0.24(-0.96%) |
Nov 16, 2018 | 24.48 | 25.20 | 23.76 | 24.96 | 27,741 | +0.48(+1.96%) |
Nov 15, 2018 | 24.84 | 24.84 | 23.76 | 24.48 | 26,579 | -0.48(-1.92%) |
Nov 14, 2018 | 23.64 | 25.08 | 23.28 | 24.96 | 26,680 | +0.84(+3.48%) |
Nov 13, 2018 | 23.88 | 24.72 | 23.04 | 24.12 | 25,673 | +0.48(+2.03%) |
Nov 12, 2018 | 24.12 | 24.60 | 23.04 | 23.64 | 24,660 | -0.84(-3.43%) |
Nov 09, 2018 | 22.44 | 24.96 | 22.44 | 24.48 | 18,650 | +1.32(+5.70%) |
Nov 08, 2018 | 23.76 | 24.12 | 22.20 | 23.16 | 23,500 | -1.20(-4.93%) |
Nov 07, 2018 | 25.80 | 25.80 | 24.36 | 24.36 | 20,861 | -1.68(-6.45%) |
Nov 06, 2018 | 25.68 | 26.40 | 25.44 | 26.04 | 16,658 | +0.36(+1.40%) |
Nov 05, 2018 | 25.44 | 26.52 | 24.96 | 25.68 | 15,926 | +0.12(+0.47%) |
Nov 02, 2018 | 26.64 | 27.60 | 25.20 | 25.56 | 18,050 | -1.56(-5.75%) |
Nov 01, 2018 | 24.12 | 27.12 | 24.12 | 27.12 | 20,813 | +3.12(+13.00%) |
Oct 31, 2018 | 24.36 | 25.08 | 23.76 | 24.00 | 16,810 | -0.36(-1.48%) |
Oct 30, 2018 | 23.64 | 24.60 | 23.24 | 24.36 | 17,465 | +0.77(+3.24%) |
Oct 29, 2018 | 22.56 | 24.00 | 22.20 | 23.59 | 17,000 | +1.03(+4.59%) |
Oct 26, 2018 | 22.20 | 23.88 | 21.36 | 22.56 | 7,866 | +0.36(+1.62%) |
Oct 25, 2018 | 22.20 | 22.44 | 21.49 | 22.20 | 9,043 | -0.12(-0.54%) |
Oct 24, 2018 | 22.08 | 23.16 | 21.96 | 22.32 | 9,586 | -0.24(-1.06%) |
Oct 23, 2018 | 23.40 | 23.40 | 21.72 | 22.56 | 9,632 | -0.84(-3.59%) |
Oct 22, 2018 | 24.36 | 24.60 | 22.32 | 23.40 | 12,429 | -0.84(-3.47%) |
Oct 19, 2018 | 24.00 | 24.72 | 23.40 | 24.24 | 16,900 | +0.36(+1.51%) |
Oct 18, 2018 | 22.32 | 24.00 | 21.84 | 23.88 | 19,791 | +1.56(+6.99%) |
Oct 17, 2018 | 21.24 | 22.80 | 20.88 | 22.32 | 31,932 | +1.26(+5.98%) |
Oct 16, 2018 | 20.52 | 21.24 | 20.52 | 21.06 | 17,063 | +0.42(+2.03%) |
Oct 15, 2018 | 19.68 | 21.24 | 19.68 | 20.64 | 18,256 | +0.72(+3.61%) |
Oct 12, 2018 | 19.44 | 20.04 | 19.44 | 19.92 | 18,666 | +0.24(+1.22%) |
Oct 11, 2018 | 19.56 | 20.16 | 18.36 | 19.68 | 29,184 | +0.12(+0.61%) |
Oct 10, 2018 | 18.96 | 21.24 | 18.72 | 19.56 | 36,284 | +0.96(+5.16%) |
Oct 09, 2018 | 18.60 | 19.32 | 18.60 | 18.60 | 14,296 | +0.00(+0.00%) |
Oct 08, 2018 | 18.60 | 18.96 | 17.88 | 18.60 | 13,101 | +0.00(+0.00%) |
Oct 05, 2018 | 17.88 | 18.72 | 17.40 | 18.60 | 14,966 | +0.84(+4.73%) |
Oct 04, 2018 | 18.24 | 18.48 | 17.52 | 17.76 | 17,205 | -0.54(-2.95%) |
Oct 03, 2018 | 18.96 | 19.08 | 18.12 | 18.30 | 13,210 | -0.90(-4.69%) |
Oct 02, 2018 | 18.96 | 19.32 | 18.72 | 19.20 | 13,471 | +0.36(+1.91%) |
Oct 01, 2018 | 19.20 | 19.32 | 18.84 | 18.84 | 12,893 | -0.48(-2.48%) |
Sep 28, 2018 | 18.72 | 19.44 | 18.72 | 19.32 | 13,050 | +0.48(+2.55%) |
Sep 27, 2018 | 19.20 | 19.56 | 18.72 | 18.84 | 15,931 | -0.60(-3.08%) |
Sep 26, 2018 | 18.75 | 19.56 | 18.72 | 19.44 | 16,380 | +0.48(+2.53%) |
Sep 25, 2018 | 19.20 | 19.56 | 18.77 | 18.96 | 13,342 | -0.36(-1.86%) |
Sep 24, 2018 | 18.96 | 19.32 | 18.12 | 19.32 | 27,126 | +0.72(+3.87%) |
Sep 21, 2018 | 19.20 | 19.32 | 18.00 | 18.60 | 21,808 | -0.60(-3.12%) |
Sep 20, 2018 | 18.12 | 19.20 | 18.00 | 19.20 | 28,100 | +1.08(+5.97%) |
Sep 19, 2018 | 18.00 | 18.84 | 17.52 | 18.12 | 24,180 | +0.24(+1.34%) |
Sep 18, 2018 | 17.88 | 18.00 | 17.52 | 17.88 | 17,360 | -0.36(-1.97%) |
Sep 17, 2018 | 17.52 | 18.24 | 17.40 | 18.24 | 16,947 | +0.60(+3.40%) |
Sep 14, 2018 | 17.88 | 18.12 | 17.52 | 17.64 | 17,816 | -0.36(-2.00%) |
Sep 13, 2018 | 19.08 | 19.08 | 17.16 | 18.00 | 36,923 | -0.96(-5.06%) |
Sep 12, 2018 | 18.60 | 19.20 | 18.60 | 18.96 | 8,644 | +0.00(+0.00%) |
Sep 11, 2018 | 19.08 | 19.68 | 18.60 | 18.96 | 8,026 | -0.24(-1.25%) |
Sep 10, 2018 | 18.72 | 20.52 | 18.36 | 19.20 | 8,701 | +0.66(+3.56%) |
Sep 07, 2018 | 17.64 | 18.72 | 17.17 | 18.54 | 15,575 | +0.78(+4.39%) |
Sep 06, 2018 | 18.48 | 18.48 | 16.44 | 17.76 | 17,276 | +1.56(+9.63%) |
Sep 05, 2018 | 16.32 | 17.28 | 16.20 | 16.20 | 16,001 | -0.36(-2.17%) |
Sep 04, 2018 | 16.20 | 16.92 | 15.84 | 16.56 | 13,836 | +0.48(+2.99%) |
Aug 31, 2018 | 16.08 | 16.08 | 16.08 | 0 | +0.24(+1.52%) | |
Aug 30, 2018 | 14.40 | 16.20 | 14.28 | 15.84 | 13,757 | +1.32(+9.09%) |
Aug 29, 2018 | 14.52 | 15.00 | 14.16 | 14.52 | 18,822 | +0.00(+0.00%) |
Aug 28, 2018 | 14.40 | 15.00 | 14.28 | 14.52 | 27,286 | +0.12(+0.83%) |
Aug 27, 2018 | 14.16 | 14.64 | 14.04 | 14.40 | 60,312 | +0.36(+2.56%) |
Aug 24, 2018 | 14.76 | 14.76 | 14.04 | 14.04 | 3,983 | +0.00(+0.00%) |
Aug 23, 2018 | 14.36 | 15.11 | 14.04 | 14.04 | 4,116 | -0.19(-1.34%) |
Aug 22, 2018 | 14.40 | 14.87 | 14.09 | 14.23 | 1,701 | -0.17(-1.18%) |
Aug 21, 2018 | 14.48 | 15.12 | 14.16 | 14.40 | 2,931 | -0.03(-0.20%) |
Aug 20, 2018 | 14.04 | 14.88 | 14.04 | 14.43 | 2,960 | +0.39(+2.77%) |
Aug 17, 2018 | 15.60 | 15.60 | 14.04 | 14.04 | 3,133 | -1.56(-10.00%) |
Aug 16, 2018 | 14.76 | 15.79 | 14.76 | 15.60 | 676 | +0.84(+5.69%) |
Aug 15, 2018 | 14.83 | 14.83 | 14.76 | 14.76 | 55 | -0.12(-0.81%) |
Aug 14, 2018 | 16.20 | 16.20 | 14.40 | 14.88 | 3,290 | -0.72(-4.62%) |
Aug 13, 2018 | 15.36 | 15.60 | 15.00 | 15.60 | 1,457 | +0.48(+3.17%) |
Aug 10, 2018 | 15.30 | 15.30 | 15.12 | 15.12 | 458 | -0.12(-0.79%) |
Aug 09, 2018 | 15.24 | 15.24 | 15.24 | 19 | +0.00(+0.00%) | |
Aug 08, 2018 | 15.13 | 15.24 | 15.13 | 15.24 | 443 | -0.24(-1.55%) |
Aug 07, 2018 | 15.24 | 15.48 | 15.12 | 15.48 | 506 | -0.08(-0.49%) |
Aug 06, 2018 | 15.24 | 15.56 | 15.12 | 15.56 | 253 | +0.32(+2.08%) |
Aug 03, 2018 | 15.24 | 15.24 | 15.24 | 15.24 | 83 | +0.12(+0.79%) |
Aug 02, 2018 | 15.00 | 15.12 | 15.00 | 15.12 | 260 | -0.24(-1.56%) |
Aug 01, 2018 | 15.48 | 15.48 | 15.12 | 15.36 | 323 | -0.06(-0.39%) |
Jul 31, 2018 | 15.24 | 15.57 | 15.12 | 15.42 | 535 | +0.06(+0.39%) |
Jul 30, 2018 | 15.48 | 15.60 | 15.36 | 15.36 | 504 | -0.12(-0.78%) |
Jul 27, 2018 | 15.48 | 15.78 | 15.48 | 15.48 | 400 | -0.12(-0.77%) |
Jul 26, 2018 | 15.72 | 15.72 | 15.48 | 15.60 | 1,273 | -0.12(-0.76%) |
Jul 25, 2018 | 15.96 | 15.96 | 15.72 | 15.72 | 468 | -0.30(-1.86%) |
Jul 24, 2018 | 16.05 | 16.08 | 16.02 | 16.02 | 545 | -0.06(-0.39%) |
Jul 23, 2018 | 15.88 | 16.08 | 15.88 | 16.08 | 32 | +0.12(+0.75%) |
Jul 20, 2018 | 15.72 | 16.08 | 15.72 | 15.96 | 263 | +0.12(+0.77%) |
Jul 19, 2018 | 15.72 | 15.84 | 15.72 | 15.84 | 1,513 | -0.12(-0.76%) |
Jul 18, 2018 | 15.72 | 16.19 | 15.72 | 15.96 | 330 | -0.05(-0.28%) |
Jul 17, 2018 | 15.72 | 16.15 | 15.72 | 16.01 | 327 | -0.08(-0.47%) |
Jul 16, 2018 | 16.32 | 16.32 | 16.07 | 16.08 | 373 | -0.12(-0.73%) |
Jul 13, 2018 | 15.84 | 16.20 | 15.84 | 16.20 | 571 | +0.00(+0.00%) |
Jul 12, 2018 | 16.07 | 16.56 | 15.63 | 16.20 | 851 | +0.36(+2.27%) |
Jul 11, 2018 | 16.08 | 16.08 | 15.84 | 15.84 | 326 | -0.54(-3.30%) |
Jul 10, 2018 | 16.80 | 17.16 | 15.72 | 16.38 | 5,552 | -0.52(-3.05%) |
Jul 09, 2018 | 17.40 | 17.40 | 15.72 | 16.90 | 1,599 | -0.14(-0.85%) |
Jul 06, 2018 | 17.16 | 17.27 | 17.04 | 17.04 | 136 | -0.18(-1.05%) |
Jul 05, 2018 | 17.88 | 18.21 | 16.56 | 17.22 | 912 | -1.02(-5.59%) |
Jul 03, 2018 | 18.24 | 18.24 | 18.24 | 0 | -0.36(-1.94%) | |
Jul 02, 2018 | 17.52 | 18.60 | 16.61 | 18.60 | 101 | +1.32(+7.64%) |
Jun 29, 2018 | 17.51 | 18.57 | 16.32 | 17.28 | 1,297 | +0.48(+2.86%) |
Jun 28, 2018 | 17.64 | 17.76 | 16.80 | 16.80 | 2,042 | -0.61(-3.51%) |
Jun 27, 2018 | 17.05 | 17.41 | 17.05 | 17.41 | 177 | -0.59(-3.27%) |
Jun 26, 2018 | 17.76 | 18.00 | 17.52 | 18.00 | 481 | +0.84(+4.90%) |
Jun 25, 2018 | 18.60 | 18.60 | 17.16 | 17.16 | 491 | -0.73(-4.09%) |
Jun 22, 2018 | 17.74 | 18.60 | 17.64 | 17.89 | 1,350 | +0.15(+0.87%) |
Jun 21, 2018 | 17.64 | 17.88 | 17.64 | 17.74 | 154 | -0.27(-1.52%) |
Jun 20, 2018 | 17.65 | 18.36 | 17.65 | 18.01 | 861 | +0.01(+0.07%) |
Jun 19, 2018 | 18.00 | 18.48 | 17.53 | 18.00 | 349 | +0.00(+0.00%) |
Jun 18, 2018 | 18.24 | 18.83 | 18.00 | 18.00 | 643 | +0.00(+0.00%) |
Jun 15, 2018 | 18.72 | 18.72 | 18.00 | 220 | -0.72(-3.85%) | |
Jun 14, 2018 | 18.60 | 18.84 | 18.43 | 18.72 | 450 | +0.24(+1.30%) |
Jun 13, 2018 | 18.12 | 18.96 | 17.88 | 18.48 | 1,395 | +0.48(+2.67%) |
Jun 12, 2018 | 18.60 | 19.08 | 17.82 | 18.00 | 910 | -1.00(-5.29%) |
Jun 11, 2018 | 17.88 | 19.68 | 17.88 | 19.00 | 2,218 | +1.00(+5.58%) |
Jun 08, 2018 | 18.36 | 18.36 | 17.35 | 18.00 | 584 | -0.24(-1.32%) |
Jun 07, 2018 | 17.76 | 18.59 | 17.64 | 18.24 | 2,314 | +0.60(+3.40%) |
Jun 06, 2018 | 17.88 | 17.88 | 17.64 | 17.64 | 961 | -0.36(-2.00%) |
Jun 05, 2018 | 17.76 | 18.00 | 17.64 | 18.00 | 166 | +0.36(+2.04%) |
Jun 04, 2018 | 18.00 | 18.24 | 17.29 | 17.64 | 194 | -0.36(-2.00%) |
Jun 01, 2018 | 17.28 | 18.33 | 17.16 | 18.00 | 1,593 | -0.12(-0.66%) |
May 31, 2018 | 17.61 | 18.12 | 17.40 | 18.12 | 1,173 | +0.60(+3.42%) |
May 30, 2018 | 17.16 | 17.71 | 17.16 | 17.52 | 827 | +0.36(+2.10%) |
May 29, 2018 | 17.64 | 18.00 | 17.10 | 17.16 | 658 | -0.14(-0.79%) |
May 25, 2018 | 17.30 | 17.30 | 17.30 | 0 | -0.82(-4.54%) | |
May 24, 2018 | 18.72 | 18.72 | 18.12 | 18.12 | 572 | -0.17(-0.93%) |
May 23, 2018 | 18.96 | 18.96 | 18.00 | 18.29 | 2,166 | -0.91(-4.74%) |
May 22, 2018 | 19.56 | 19.68 | 19.20 | 19.20 | 339 | -0.11(-0.56%) |
May 21, 2018 | 19.20 | 19.56 | 18.93 | 19.31 | 943 | +0.11(+0.56%) |
May 18, 2018 | 19.68 | 19.68 | 18.81 | 19.20 | 996 | -0.36(-1.84%) |
May 17, 2018 | 19.68 | 19.68 | 18.96 | 19.56 | 424 | +0.00(+0.00%) |
May 16, 2018 | 19.32 | 19.68 | 18.96 | 19.56 | 1,894 | +0.36(+1.87%) |
May 15, 2018 | 19.44 | 19.44 | 18.72 | 19.20 | 2,582 | -0.58(-2.94%) |
May 14, 2018 | 18.60 | 20.40 | 18.36 | 19.78 | 3,029 | +1.18(+6.35%) |
May 11, 2018 | 17.76 | 18.60 | 17.76 | 18.60 | 827 | +0.85(+4.81%) |
May 10, 2018 | 16.92 | 18.60 | 16.92 | 17.75 | 8,307 | +0.71(+4.15%) |
May 09, 2018 | 16.80 | 17.40 | 16.33 | 17.04 | 5,721 | +0.36(+2.16%) |
May 08, 2018 | 16.56 | 16.68 | 16.32 | 16.68 | 748 | +0.00(+0.00%) |
May 07, 2018 | 16.32 | 16.80 | 16.20 | 16.68 | 963 | -0.12(-0.71%) |
May 04, 2018 | 16.20 | 18.12 | 16.20 | 16.80 | 14,891 | +0.36(+2.19%) |
May 03, 2018 | 16.20 | 17.40 | 16.20 | 16.44 | 1,372 | +0.72(+4.58%) |
May 02, 2018 | 15.96 | 16.80 | 15.72 | 15.72 | 450 | -0.61(-3.75%) |