Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.11 | 15.64 | 15.02 | 15.60 | 267,385 | +0.48(+3.17%) |
Apr 29, 2019 | 15.13 | 15.38 | 14.96 | 15.12 | 123,250 | +0.07(+0.47%) |
Apr 26, 2019 | 14.98 | 15.12 | 14.84 | 15.05 | 89,900 | +0.07(+0.47%) |
Apr 25, 2019 | 14.88 | 15.12 | 14.71 | 14.98 | 138,049 | +0.05(+0.33%) |
Apr 24, 2019 | 14.88 | 15.00 | 14.55 | 14.93 | 259,390 | +0.04(+0.27%) |
Apr 23, 2019 | 14.61 | 15.06 | 14.53 | 14.89 | 204,893 | +0.31(+2.13%) |
Apr 22, 2019 | 14.71 | 14.76 | 14.43 | 14.58 | 71,597 | -0.17(-1.15%) |
Apr 18, 2019 | 14.88 | 14.98 | 14.14 | 14.75 | 163,200 | -0.14(-0.94%) |
Apr 17, 2019 | 15.61 | 15.65 | 14.89 | 14.89 | 136,590 | -0.62(-4.00%) |
Apr 16, 2019 | 15.39 | 15.63 | 15.30 | 15.51 | 78,474 | +0.21(+1.37%) |
Apr 15, 2019 | 15.44 | 15.84 | 15.13 | 15.30 | 149,968 | -0.19(-1.23%) |
Apr 12, 2019 | 15.88 | 15.88 | 15.38 | 15.49 | 50,000 | -0.21(-1.34%) |
Apr 11, 2019 | 15.77 | 15.80 | 15.25 | 15.70 | 91,608 | -0.02(-0.13%) |
Apr 10, 2019 | 15.57 | 15.98 | 15.04 | 15.72 | 212,028 | -0.23(-1.44%) |
Apr 09, 2019 | 16.23 | 16.23 | 15.89 | 15.95 | 74,502 | -0.33(-2.03%) |
Apr 08, 2019 | 16.77 | 16.93 | 16.20 | 16.28 | 97,461 | -0.54(-3.21%) |
Apr 05, 2019 | 16.88 | 17.10 | 16.56 | 16.82 | 124,100 | +0.02(+0.12%) |
Apr 04, 2019 | 16.83 | 16.86 | 16.47 | 16.80 | 91,604 | +0.06(+0.36%) |
Apr 03, 2019 | 17.23 | 17.23 | 16.59 | 16.74 | 108,813 | -0.35(-2.05%) |
Apr 02, 2019 | 17.04 | 17.21 | 16.61 | 17.09 | 96,299 | +0.04(+0.23%) |
Apr 01, 2019 | 16.73 | 17.14 | 16.46 | 17.05 | 123,297 | +0.51(+3.08%) |
Mar 29, 2019 | 16.53 | 16.97 | 16.40 | 16.54 | 355,300 | +0.02(+0.12%) |
Mar 28, 2019 | 16.02 | 16.93 | 16.02 | 16.52 | 114,328 | +0.53(+3.31%) |
Mar 27, 2019 | 15.86 | 16.05 | 15.38 | 15.99 | 142,612 | +0.19(+1.20%) |
Mar 26, 2019 | 15.94 | 16.10 | 15.67 | 15.80 | 170,396 | +0.02(+0.13%) |
Mar 25, 2019 | 15.36 | 15.82 | 15.13 | 15.78 | 189,122 | +0.43(+2.80%) |
Mar 22, 2019 | 16.09 | 16.09 | 15.10 | 15.35 | 151,900 | -0.78(-4.84%) |
Mar 21, 2019 | 15.92 | 16.36 | 15.70 | 16.13 | 124,100 | +0.13(+0.81%) |
Mar 20, 2019 | 15.63 | 16.41 | 15.45 | 16.00 | 146,390 | +0.35(+2.24%) |
Mar 19, 2019 | 15.68 | 15.92 | 15.44 | 15.65 | 165,695 | -0.04(-0.25%) |
Mar 18, 2019 | 15.55 | 15.83 | 15.50 | 15.69 | 183,276 | +0.14(+0.90%) |
Mar 15, 2019 | 15.54 | 15.84 | 15.26 | 15.55 | 135,100 | +0.04(+0.26%) |
Mar 14, 2019 | 15.44 | 15.77 | 15.16 | 15.51 | 189,207 | +0.00(+0.00%) |
Mar 13, 2019 | 15.97 | 16.07 | 15.34 | 15.51 | 285,402 | -0.40(-2.51%) |
Mar 12, 2019 | 16.28 | 16.50 | 15.70 | 15.91 | 195,911 | -0.28(-1.73%) |
Mar 11, 2019 | 16.08 | 16.35 | 15.67 | 16.19 | 194,549 | +0.19(+1.19%) |
Mar 08, 2019 | 16.22 | 16.68 | 15.59 | 16.00 | 172,900 | -0.51(-3.09%) |
Mar 07, 2019 | 17.18 | 17.39 | 16.41 | 16.51 | 214,464 | -0.58(-3.39%) |
Mar 06, 2019 | 17.00 | 17.67 | 16.50 | 17.09 | 965,519 | -1.32(-7.17%) |
Mar 05, 2019 | 18.11 | 18.77 | 17.93 | 18.41 | 159,540 | +0.30(+1.66%) |
Mar 04, 2019 | 19.53 | 19.64 | 17.21 | 18.11 | 322,474 | -1.13(-5.87%) |
Mar 01, 2019 | 17.82 | 19.98 | 17.82 | 19.24 | 295,100 | +1.62(+9.19%) |
Feb 28, 2019 | 17.75 | 17.82 | 17.26 | 17.62 | 99,694 | -0.07(-0.40%) |
Feb 27, 2019 | 17.60 | 18.27 | 17.35 | 17.69 | 76,155 | +0.01(+0.06%) |
Feb 26, 2019 | 18.35 | 18.49 | 17.59 | 17.68 | 104,445 | -0.67(-3.65%) |
Feb 25, 2019 | 18.68 | 18.80 | 18.35 | 18.35 | 206,780 | -0.18(-0.97%) |
Feb 22, 2019 | 18.36 | 18.78 | 18.00 | 18.53 | 142,800 | +0.22(+1.20%) |
Feb 21, 2019 | 18.46 | 18.46 | 17.86 | 18.31 | 94,996 | -0.16(-0.87%) |
Feb 20, 2019 | 18.16 | 18.88 | 18.00 | 18.47 | 248,659 | +0.47(+2.61%) |
Feb 19, 2019 | 17.31 | 18.32 | 17.05 | 18.00 | 256,487 | +0.78(+4.53%) |
Feb 15, 2019 | 17.16 | 17.31 | 16.82 | 17.22 | 91,600 | +0.08(+0.47%) |
Feb 14, 2019 | 17.26 | 17.30 | 16.83 | 17.14 | 81,731 | -0.16(-0.92%) |
Feb 13, 2019 | 17.31 | 17.33 | 16.63 | 17.30 | 123,349 | +0.15(+0.87%) |
Feb 12, 2019 | 16.64 | 17.20 | 16.54 | 17.15 | 96,041 | +0.52(+3.13%) |
Feb 11, 2019 | 16.49 | 16.77 | 16.23 | 16.63 | 72,862 | +0.20(+1.22%) |
Feb 08, 2019 | 16.46 | 16.74 | 16.21 | 16.43 | 81,300 | -0.04(-0.24%) |
Feb 07, 2019 | 16.40 | 16.88 | 15.53 | 16.47 | 110,921 | -0.33(-1.96%) |
Feb 06, 2019 | 16.53 | 16.86 | 15.87 | 16.80 | 155,750 | +0.24(+1.45%) |
Feb 05, 2019 | 16.32 | 16.75 | 16.16 | 16.56 | 90,163 | +0.18(+1.10%) |
Feb 04, 2019 | 17.52 | 17.52 | 16.07 | 16.38 | 168,391 | -1.21(-6.88%) |
Feb 01, 2019 | 17.52 | 17.85 | 17.30 | 17.59 | 88,000 | +0.10(+0.57%) |
Jan 31, 2019 | 17.31 | 17.73 | 17.04 | 17.49 | 186,649 | +0.14(+0.81%) |
Jan 30, 2019 | 17.68 | 17.95 | 16.37 | 17.35 | 348,189 | -0.79(-4.36%) |
Jan 29, 2019 | 18.31 | 18.42 | 17.65 | 18.14 | 134,640 | -0.15(-0.82%) |
Jan 28, 2019 | 17.57 | 18.34 | 16.95 | 18.29 | 126,311 | +0.65(+3.68%) |
Jan 25, 2019 | 17.14 | 17.72 | 16.89 | 17.64 | 216,100 | +0.70(+4.13%) |
Jan 24, 2019 | 16.75 | 17.16 | 16.72 | 16.94 | 103,019 | +0.24(+1.44%) |
Jan 23, 2019 | 16.69 | 17.04 | 16.38 | 16.70 | 208,242 | +0.00(+0.00%) |
Jan 22, 2019 | 17.46 | 17.59 | 16.44 | 16.70 | 165,431 | -0.74(-4.24%) |
Jan 18, 2019 | 17.69 | 17.69 | 16.20 | 17.44 | 188,300 | -0.14(-0.80%) |
Jan 17, 2019 | 17.83 | 18.29 | 17.05 | 17.58 | 275,923 | -0.60(-3.30%) |
Jan 16, 2019 | 16.48 | 19.07 | 16.48 | 18.18 | 574,799 | +1.81(+11.06%) |
Jan 15, 2019 | 16.00 | 18.08 | 15.78 | 16.37 | 1,026,600 | +1.37(+9.13%) |
Jan 14, 2019 | 14.50 | 15.38 | 13.92 | 15.00 | 366,379 | +1.57(+11.69%) |
Jan 11, 2019 | 12.96 | 14.13 | 12.66 | 13.43 | 295,900 | +0.73(+5.75%) |
Jan 10, 2019 | 12.20 | 12.88 | 11.78 | 12.70 | 137,296 | +0.61(+5.05%) |
Jan 09, 2019 | 11.91 | 12.29 | 11.65 | 12.09 | 64,892 | +0.25(+2.11%) |
Jan 08, 2019 | 11.75 | 12.03 | 11.16 | 11.84 | 141,880 | +0.19(+1.63%) |
Jan 07, 2019 | 11.14 | 12.05 | 11.01 | 11.65 | 178,911 | +0.52(+4.67%) |
Jan 04, 2019 | 10.84 | 11.22 | 10.61 | 11.13 | 98,300 | +0.28(+2.58%) |
Jan 03, 2019 | 10.71 | 11.25 | 10.50 | 10.85 | 96,456 | -0.01(-0.09%) |
Jan 02, 2019 | 10.62 | 11.15 | 10.30 | 10.86 | 106,191 | +0.03(+0.28%) |
Dec 31, 2018 | 10.50 | 11.20 | 9.800 | 10.83 | 487,100 | +0.21(+1.98%) |
Dec 28, 2018 | 11.30 | 11.41 | 10.54 | 10.62 | 244,600 | -0.93(-8.05%) |
Dec 27, 2018 | 11.30 | 11.65 | 10.95 | 11.55 | 87,570 | +0.26(+2.30%) |
Dec 26, 2018 | 10.31 | 11.35 | 10.31 | 11.29 | 94,753 | +0.79(+7.52%) |
Dec 24, 2018 | 10.21 | 10.64 | 10.09 | 10.50 | 141,300 | +0.10(+0.96%) |
Dec 21, 2018 | 10.93 | 11.27 | 10.30 | 10.40 | 197,000 | -0.45(-4.15%) |
Dec 20, 2018 | 11.12 | 11.46 | 10.19 | 10.85 | 246,032 | -0.40(-3.56%) |
Dec 19, 2018 | 11.78 | 12.14 | 11.16 | 11.25 | 240,122 | -0.62(-5.22%) |
Dec 18, 2018 | 12.34 | 12.42 | 11.75 | 11.87 | 154,364 | -0.47(-3.81%) |
Dec 17, 2018 | 13.63 | 13.63 | 12.24 | 12.34 | 217,318 | -1.19(-8.80%) |
Dec 14, 2018 | 12.66 | 13.95 | 12.51 | 13.53 | 247,200 | +0.61(+4.72%) |
Dec 13, 2018 | 12.85 | 13.19 | 12.31 | 12.92 | 172,631 | +0.21(+1.65%) |
Dec 12, 2018 | 13.44 | 13.87 | 12.66 | 12.71 | 422,570 | -0.72(-5.36%) |
Dec 11, 2018 | 13.65 | 13.78 | 13.05 | 13.43 | 182,643 | -0.06(-0.44%) |
Dec 10, 2018 | 13.50 | 14.24 | 13.30 | 13.49 | 187,492 | -0.02(-0.15%) |
Dec 07, 2018 | 13.94 | 14.11 | 13.09 | 13.51 | 140,700 | -0.52(-3.71%) |
Dec 06, 2018 | 13.92 | 14.35 | 13.41 | 14.03 | 297,930 | +0.00(+0.00%) |
Dec 04, 2018 | 14.50 | 14.58 | 14.00 | 14.03 | 92,200 | -0.47(-3.24%) |
Dec 03, 2018 | 14.53 | 14.72 | 14.00 | 14.50 | 59,171 | +0.12(+0.83%) |
Nov 30, 2018 | 14.17 | 14.40 | 14.00 | 14.38 | 109,800 | +0.02(+0.14%) |
Nov 29, 2018 | 14.65 | 15.18 | 14.25 | 14.36 | 58,342 | -0.44(-2.97%) |
Nov 28, 2018 | 14.32 | 14.98 | 14.32 | 14.80 | 69,857 | +0.29(+2.00%) |
Nov 27, 2018 | 14.99 | 15.86 | 14.00 | 14.51 | 64,540 | -0.49(-3.27%) |
Nov 26, 2018 | 14.92 | 15.29 | 14.72 | 15.00 | 68,646 | +0.21(+1.42%) |
Nov 23, 2018 | 15.16 | 15.40 | 14.40 | 14.79 | 53,700 | -0.41(-2.70%) |
Nov 21, 2018 | 15.20 | 15.20 | 15.20 | 0 | +1.15(+8.19%) | |
Nov 20, 2018 | 13.81 | 14.67 | 13.09 | 14.05 | 135,139 | +0.02(+0.14%) |
Nov 19, 2018 | 14.31 | 14.44 | 13.59 | 14.03 | 275,773 | -0.62(-4.23%) |
Nov 16, 2018 | 13.79 | 15.03 | 13.66 | 14.65 | 170,400 | +0.99(+7.25%) |
Nov 15, 2018 | 13.68 | 14.83 | 13.51 | 13.66 | 519,637 | -0.07(-0.51%) |
Nov 14, 2018 | 16.37 | 16.37 | 13.50 | 13.73 | 601,332 | -4.02(-22.65%) |
Nov 13, 2018 | 18.32 | 19.52 | 17.68 | 17.75 | 150,979 | -0.53(-2.90%) |
Nov 12, 2018 | 19.12 | 19.18 | 18.16 | 18.28 | 119,213 | -0.96(-4.99%) |
Nov 09, 2018 | 19.30 | 20.04 | 18.74 | 19.24 | 131,800 | +0.04(+0.21%) |
Nov 08, 2018 | 19.65 | 19.95 | 19.02 | 19.20 | 82,139 | -0.66(-3.32%) |
Nov 07, 2018 | 19.89 | 20.16 | 19.67 | 19.86 | 71,182 | +0.07(+0.35%) |
Nov 06, 2018 | 19.89 | 20.39 | 19.72 | 19.79 | 58,835 | -0.21(-1.05%) |
Nov 05, 2018 | 21.38 | 21.38 | 19.92 | 20.00 | 73,746 | -1.25(-5.88%) |
Nov 02, 2018 | 20.96 | 21.42 | 20.60 | 21.25 | 63,600 | +0.29(+1.38%) |
Nov 01, 2018 | 21.18 | 21.42 | 20.86 | 20.96 | 66,478 | -0.20(-0.95%) |
Oct 31, 2018 | 19.89 | 21.34 | 19.89 | 21.16 | 107,238 | +1.40(+7.09%) |
Oct 30, 2018 | 18.97 | 20.30 | 18.45 | 19.76 | 72,770 | +0.73(+3.84%) |
Oct 29, 2018 | 19.24 | 19.65 | 18.31 | 19.03 | 139,665 | -0.01(-0.05%) |
Oct 26, 2018 | 18.75 | 21.18 | 18.64 | 19.04 | 108,200 | +0.19(+1.01%) |
Oct 25, 2018 | 18.50 | 19.12 | 18.40 | 18.85 | 110,832 | +0.54(+2.95%) |
Oct 24, 2018 | 19.73 | 19.87 | 18.21 | 18.31 | 134,609 | -1.46(-7.38%) |
Oct 23, 2018 | 19.70 | 19.98 | 19.01 | 19.77 | 104,037 | -0.24(-1.20%) |
Oct 22, 2018 | 20.43 | 20.85 | 19.84 | 20.01 | 100,829 | -0.38(-1.86%) |
Oct 19, 2018 | 20.84 | 20.84 | 20.28 | 20.39 | 147,500 | -0.05(-0.24%) |
Oct 18, 2018 | 20.59 | 21.05 | 20.27 | 20.44 | 120,741 | -0.24(-1.16%) |
Oct 17, 2018 | 20.86 | 21.12 | 20.28 | 20.68 | 88,197 | -0.22(-1.05%) |
Oct 16, 2018 | 20.20 | 21.05 | 20.20 | 20.90 | 109,059 | +0.80(+3.98%) |
Oct 15, 2018 | 20.06 | 20.23 | 19.43 | 20.10 | 104,500 | +0.07(+0.35%) |
Oct 12, 2018 | 20.71 | 21.09 | 19.77 | 20.03 | 133,500 | -0.38(-1.86%) |
Oct 11, 2018 | 20.82 | 21.11 | 20.23 | 20.41 | 201,861 | -0.56(-2.67%) |
Oct 10, 2018 | 21.10 | 21.30 | 20.67 | 20.97 | 229,082 | -0.17(-0.80%) |
Oct 09, 2018 | 22.43 | 22.77 | 20.90 | 21.14 | 107,378 | -1.34(-5.96%) |
Oct 08, 2018 | 22.59 | 23.00 | 21.85 | 22.48 | 201,422 | -0.32(-1.40%) |
Oct 05, 2018 | 23.85 | 24.00 | 22.50 | 22.80 | 159,300 | -1.04(-4.36%) |
Oct 04, 2018 | 23.18 | 24.17 | 22.71 | 23.84 | 168,636 | +0.91(+3.97%) |
Oct 03, 2018 | 22.68 | 23.12 | 22.22 | 22.93 | 104,565 | +0.18(+0.79%) |
Oct 02, 2018 | 23.09 | 23.26 | 22.28 | 22.75 | 260,226 | -0.37(-1.60%) |
Oct 01, 2018 | 25.25 | 25.42 | 22.56 | 23.12 | 204,791 | -1.92(-7.67%) |
Sep 28, 2018 | 24.65 | 26.44 | 24.65 | 25.04 | 318,600 | +0.27(+1.09%) |
Sep 27, 2018 | 25.14 | 25.18 | 24.13 | 24.77 | 189,228 | -0.29(-1.16%) |
Sep 26, 2018 | 25.72 | 25.72 | 25.00 | 25.06 | 161,140 | -0.52(-2.03%) |
Sep 25, 2018 | 25.60 | 25.92 | 25.00 | 25.58 | 133,462 | +0.08(+0.31%) |
Sep 24, 2018 | 25.29 | 25.56 | 25.00 | 25.50 | 158,850 | +0.21(+0.83%) |
Sep 21, 2018 | 25.72 | 25.99 | 24.52 | 25.29 | 419,100 | -0.26(-1.02%) |
Sep 20, 2018 | 26.50 | 26.50 | 25.18 | 25.55 | 207,897 | -0.75(-2.85%) |
Sep 19, 2018 | 25.82 | 26.56 | 25.32 | 26.30 | 244,493 | +0.24(+0.92%) |
Sep 18, 2018 | 27.42 | 27.50 | 25.28 | 26.06 | 415,975 | -1.59(-5.75%) |
Sep 17, 2018 | 27.75 | 28.29 | 26.54 | 27.65 | 284,362 | +0.14(+0.51%) |
Sep 14, 2018 | 25.55 | 27.94 | 25.11 | 27.51 | 560,700 | +2.03(+7.97%) |
Sep 13, 2018 | 25.49 | 26.77 | 25.05 | 25.48 | 366,401 | +0.09(+0.35%) |
Sep 12, 2018 | 24.53 | 25.42 | 23.81 | 25.39 | 701,641 | +0.99(+4.06%) |
Sep 11, 2018 | 21.13 | 24.43 | 20.93 | 24.40 | 409,737 | +3.27(+15.48%) |
Sep 10, 2018 | 21.08 | 21.70 | 20.81 | 21.13 | 149,872 | +0.09(+0.43%) |
Sep 07, 2018 | 20.25 | 21.20 | 20.25 | 21.04 | 70,100 | +0.79(+3.90%) |
Sep 06, 2018 | 20.33 | 20.45 | 19.91 | 20.25 | 113,243 | +0.02(+0.10%) |
Sep 05, 2018 | 20.17 | 20.97 | 19.71 | 20.23 | 162,616 | -0.48(-2.32%) |
Sep 04, 2018 | 20.33 | 20.86 | 20.03 | 20.71 | 142,926 | +0.32(+1.57%) |
Aug 31, 2018 | 20.39 | 20.39 | 20.39 | 0 | -0.53(-2.53%) | |
Aug 30, 2018 | 20.88 | 21.24 | 20.51 | 20.92 | 148,035 | -0.08(-0.38%) |
Aug 29, 2018 | 20.50 | 21.10 | 20.07 | 21.00 | 181,744 | +0.54(+2.64%) |
Aug 28, 2018 | 20.10 | 20.63 | 19.32 | 20.46 | 465,828 | +0.42(+2.10%) |
Aug 27, 2018 | 19.50 | 20.24 | 19.17 | 20.04 | 369,357 | +0.83(+4.32%) |
Aug 24, 2018 | 18.73 | 19.58 | 18.73 | 19.21 | 94,700 | +0.23(+1.21%) |
Aug 23, 2018 | 18.39 | 19.37 | 18.29 | 18.98 | 98,592 | +0.52(+2.82%) |
Aug 22, 2018 | 18.24 | 18.89 | 17.85 | 18.46 | 193,201 | +0.21(+1.15%) |
Aug 21, 2018 | 18.50 | 19.25 | 17.93 | 18.25 | 329,183 | -0.18(-0.98%) |
Aug 20, 2018 | 20.88 | 20.88 | 18.00 | 18.43 | 412,540 | -2.19(-10.62%) |
Aug 17, 2018 | 21.00 | 21.12 | 18.68 | 20.62 | 343,300 | -0.46(-2.18%) |
Aug 16, 2018 | 20.33 | 21.47 | 19.94 | 21.08 | 252,648 | +1.00(+4.98%) |
Aug 15, 2018 | 21.29 | 21.75 | 18.24 | 20.08 | 806,306 | -0.16(-0.79%) |
Aug 14, 2018 | 20.12 | 21.01 | 19.96 | 20.24 | 93,023 | +0.23(+1.15%) |
Aug 13, 2018 | 20.17 | 20.85 | 19.27 | 20.01 | 84,066 | +0.19(+0.96%) |
Aug 10, 2018 | 19.40 | 20.58 | 19.30 | 19.82 | 85,400 | +0.39(+2.01%) |
Aug 09, 2018 | 18.50 | 20.00 | 17.66 | 19.43 | 90,630 | +0.61(+3.24%) |
Aug 08, 2018 | 19.41 | 20.17 | 18.76 | 18.82 | 93,167 | -0.43(-2.23%) |
Aug 07, 2018 | 19.21 | 20.11 | 18.82 | 19.25 | 91,618 | +0.09(+0.47%) |
Aug 06, 2018 | 19.30 | 19.44 | 18.29 | 19.16 | 33,410 | +0.41(+2.19%) |
Aug 03, 2018 | 19.04 | 19.59 | 17.77 | 18.75 | 49,600 | -0.26(-1.37%) |
Aug 02, 2018 | 18.41 | 19.02 | 17.90 | 19.01 | 46,031 | +0.47(+2.54%) |
Aug 01, 2018 | 18.60 | 19.11 | 18.14 | 18.54 | 52,934 | -0.28(-1.49%) |
Jul 31, 2018 | 17.91 | 19.40 | 17.54 | 18.82 | 183,544 | +0.85(+4.73%) |
Jul 30, 2018 | 19.20 | 19.32 | 17.65 | 17.97 | 104,757 | -1.31(-6.79%) |
Jul 27, 2018 | 20.53 | 20.75 | 18.34 | 19.28 | 153,300 | -1.17(-5.72%) |
Jul 26, 2018 | 20.58 | 21.49 | 20.08 | 20.45 | 71,149 | -0.19(-0.92%) |
Jul 25, 2018 | 20.31 | 20.92 | 20.05 | 20.64 | 45,273 | +0.73(+3.67%) |
Jul 24, 2018 | 20.90 | 21.05 | 19.61 | 19.91 | 53,795 | -0.96(-4.60%) |
Jul 23, 2018 | 20.40 | 21.07 | 19.45 | 20.87 | 61,864 | +0.37(+1.80%) |
Jul 20, 2018 | 20.88 | 20.88 | 19.87 | 20.50 | 78,903 | -0.21(-1.01%) |
Jul 19, 2018 | 20.49 | 21.28 | 20.38 | 20.71 | 83,980 | +0.18(+0.88%) |
Jul 18, 2018 | 20.81 | 22.03 | 19.60 | 20.53 | 163,032 | -0.29(-1.39%) |
Jul 17, 2018 | 21.23 | 21.75 | 20.48 | 20.82 | 93,171 | -0.48(-2.25%) |
Jul 16, 2018 | 22.33 | 22.88 | 20.75 | 21.30 | 145,241 | -1.04(-4.66%) |
Jul 13, 2018 | 22.16 | 22.34 | 59,577 | -1.04(-4.45%) | ||
Jul 12, 2018 | 22.88 | 23.54 | 22.16 | 23.38 | 81,002 | +0.60(+2.63%) |
Jul 11, 2018 | 21.76 | 23.69 | 21.59 | 22.78 | 86,168 | +0.91(+4.16%) |
Jul 10, 2018 | 22.25 | 22.58 | 21.59 | 21.87 | 97,174 | -0.25(-1.13%) |
Jul 09, 2018 | 22.15 | 22.59 | 21.50 | 22.12 | 85,768 | +0.00(+0.00%) |
Jul 06, 2018 | 22.02 | 22.59 | 21.69 | 22.12 | 64,267 | +0.02(+0.09%) |
Jul 05, 2018 | 21.33 | 22.16 | 21.25 | 22.10 | 35,063 | +0.82(+3.85%) |
Jul 03, 2018 | 21.28 | 21.28 | 21.28 | 0 | -0.54(-2.47%) | |
Jul 02, 2018 | 21.61 | 23.12 | 20.73 | 21.82 | 112,970 | +0.06(+0.28%) |
Jun 29, 2018 | 22.56 | 23.08 | 21.14 | 21.76 | 78,518 | -0.73(-3.25%) |
Jun 28, 2018 | 22.14 | 23.29 | 20.87 | 22.49 | 205,930 | +0.36(+1.63%) |
Jun 27, 2018 | 23.93 | 24.50 | 21.89 | 22.13 | 145,707 | -1.79(-7.48%) |
Jun 26, 2018 | 23.77 | 24.55 | 23.06 | 23.92 | 114,490 | +0.11(+0.46%) |
Jun 25, 2018 | 24.41 | 24.49 | 23.28 | 23.81 | 101,953 | -0.64(-2.62%) |
Jun 22, 2018 | 24.42 | 24.67 | 23.51 | 24.45 | 250,544 | +0.01(+0.04%) |
Jun 21, 2018 | 24.98 | 24.98 | 24.06 | 24.44 | 71,712 | -0.48(-1.93%) |
Jun 20, 2018 | 25.06 | 25.71 | 24.72 | 24.92 | 86,313 | -0.14(-0.56%) |
Jun 19, 2018 | 24.85 | 25.56 | 24.46 | 25.06 | 245,969 | -0.05(-0.20%) |
Jun 18, 2018 | 22.20 | 25.43 | 22.11 | 25.11 | 303,630 | +2.89(+13.01%) |
Jun 15, 2018 | 22.51 | 21.21 | 22.22 | 227,707 | +0.51(+2.35%) | |
Jun 14, 2018 | 22.40 | 22.64 | 21.43 | 21.71 | 87,746 | -0.75(-3.34%) |
Jun 13, 2018 | 21.86 | 22.94 | 21.86 | 22.46 | 128,407 | +0.63(+2.89%) |
Jun 12, 2018 | 21.71 | 22.08 | 21.64 | 21.83 | 94,519 | +0.09(+0.41%) |
Jun 11, 2018 | 21.77 | 22.17 | 21.42 | 21.74 | 96,273 | -0.03(-0.14%) |
Jun 08, 2018 | 21.82 | 22.31 | 21.24 | 21.77 | 200,269 | -0.08(-0.37%) |
Jun 07, 2018 | 21.68 | 22.17 | 20.76 | 21.85 | 153,786 | +0.27(+1.25%) |
Jun 06, 2018 | 21.58 | 286,714 | +0.21(+0.98%) | |||
Jun 05, 2018 | 20.74 | 21.48 | 20.62 | 21.37 | 135,229 | +0.57(+2.74%) |
Jun 04, 2018 | 20.88 | 21.79 | 20.51 | 20.80 | 214,002 | -0.02(-0.10%) |
Jun 01, 2018 | 20.46 | 20.91 | 20.08 | 20.82 | 111,558 | +0.40(+1.96%) |
May 31, 2018 | 21.19 | 22.00 | 20.25 | 20.42 | 89,335 | -0.89(-4.18%) |
May 30, 2018 | 20.93 | 21.71 | 20.58 | 21.31 | 121,465 | +0.37(+1.77%) |
May 29, 2018 | 19.93 | 21.15 | 19.25 | 20.94 | 99,010 | +0.92(+4.60%) |
May 25, 2018 | 20.02 | 20.02 | 20.02 | 0 | +0.15(+0.75%) | |
May 24, 2018 | 19.81 | 20.21 | 19.08 | 19.87 | 185,881 | -0.23(-1.14%) |
May 23, 2018 | 19.27 | 20.27 | 19.13 | 20.10 | 208,043 | +0.74(+3.82%) |
May 22, 2018 | 20.20 | 21.42 | 19.24 | 19.36 | 265,864 | -0.75(-3.73%) |
May 21, 2018 | 19.51 | 20.16 | 19.14 | 20.11 | 150,493 | +0.68(+3.50%) |
May 18, 2018 | 19.31 | 19.87 | 18.87 | 19.43 | 167,347 | -0.02(-0.10%) |
May 17, 2018 | 19.60 | 19.99 | 18.86 | 19.45 | 143,473 | -0.13(-0.66%) |
May 16, 2018 | 18.93 | 19.61 | 18.29 | 19.58 | 125,982 | +0.65(+3.43%) |
May 15, 2018 | 18.83 | 19.68 | 18.65 | 18.93 | 119,619 | -0.01(-0.05%) |
May 14, 2018 | 20.22 | 20.47 | 18.64 | 18.94 | 293,863 | -1.29(-6.38%) |
May 11, 2018 | 19.50 | 22.57 | 18.34 | 20.23 | 536,755 | -0.06(-0.30%) |
May 10, 2018 | 20.45 | 20.85 | 19.50 | 20.29 | 270,809 | -0.15(-0.73%) |
May 09, 2018 | 19.07 | 20.70 | 18.20 | 20.44 | 320,314 | +1.49(+7.86%) |
May 08, 2018 | 15.56 | 19.09 | 15.54 | 18.95 | 512,658 | +4.24(+28.82%) |
May 07, 2018 | 14.59 | 15.05 | 14.38 | 14.71 | 62,488 | +0.27(+1.87%) |
May 04, 2018 | 14.54 | 14.98 | 14.05 | 14.44 | 51,734 | -0.15(-1.03%) |
May 03, 2018 | 15.01 | 15.01 | 14.09 | 14.59 | 79,650 | -0.49(-3.25%) |
May 02, 2018 | 14.11 | 15.15 | 13.65 | 15.08 | 194,465 | +0.97(+6.87%) |