Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.41 | 16.41 | 15.91 | 16.04 | 243,744 | -0.30(-1.84%) |
Apr 29, 2019 | 16.26 | 16.39 | 16.16 | 16.34 | 208,027 | +0.18(+1.11%) |
Apr 26, 2019 | 16.02 | 16.23 | 15.93 | 16.16 | 176,700 | +0.16(+1.00%) |
Apr 25, 2019 | 15.83 | 16.13 | 15.58 | 16.00 | 167,657 | +0.01(+0.06%) |
Apr 24, 2019 | 16.02 | 16.21 | 15.94 | 15.99 | 225,936 | -0.10(-0.62%) |
Apr 23, 2019 | 15.93 | 16.13 | 15.88 | 16.09 | 205,697 | +0.10(+0.63%) |
Apr 22, 2019 | 15.62 | 16.13 | 15.61 | 15.99 | 235,688 | +0.36(+2.30%) |
Apr 18, 2019 | 15.06 | 15.73 | 15.06 | 15.63 | 279,800 | +0.53(+3.51%) |
Apr 17, 2019 | 15.02 | 15.16 | 14.89 | 15.10 | 314,530 | +0.11(+0.73%) |
Apr 16, 2019 | 14.98 | 15.14 | 14.80 | 14.99 | 490,096 | +0.04(+0.27%) |
Apr 15, 2019 | 14.92 | 15.00 | 14.76 | 14.95 | 118,209 | +0.07(+0.47%) |
Apr 12, 2019 | 15.00 | 15.00 | 14.70 | 14.88 | 135,100 | +0.04(+0.27%) |
Apr 11, 2019 | 14.77 | 14.91 | 14.32 | 14.84 | 186,830 | +0.06(+0.41%) |
Apr 10, 2019 | 14.60 | 14.88 | 14.60 | 14.78 | 119,417 | +0.16(+1.09%) |
Apr 09, 2019 | 14.89 | 15.07 | 14.59 | 14.62 | 94,781 | -0.30(-2.01%) |
Apr 08, 2019 | 14.79 | 15.04 | 14.49 | 14.92 | 157,588 | +0.00(+0.00%) |
Apr 05, 2019 | 15.04 | 15.21 | 14.80 | 14.92 | 206,000 | -0.10(-0.67%) |
Apr 04, 2019 | 14.78 | 15.07 | 14.67 | 15.02 | 466,392 | +0.28(+1.90%) |
Apr 03, 2019 | 14.63 | 14.80 | 14.52 | 14.74 | 137,140 | +0.22(+1.52%) |
Apr 02, 2019 | 14.78 | 15.08 | 14.46 | 14.52 | 115,577 | -0.28(-1.89%) |
Apr 01, 2019 | 14.50 | 14.82 | 14.41 | 14.80 | 171,633 | +0.40(+2.78%) |
Mar 29, 2019 | 14.96 | 14.96 | 14.31 | 14.40 | 233,800 | -0.44(-2.96%) |
Mar 28, 2019 | 14.64 | 14.93 | 14.64 | 14.84 | 253,651 | +0.24(+1.64%) |
Mar 27, 2019 | 14.17 | 14.78 | 14.06 | 14.60 | 194,758 | +0.39(+2.74%) |
Mar 26, 2019 | 13.95 | 14.22 | 13.81 | 14.21 | 225,897 | +0.39(+2.82%) |
Mar 25, 2019 | 14.13 | 14.27 | 13.74 | 13.82 | 187,214 | -0.38(-2.68%) |
Mar 22, 2019 | 15.12 | 15.37 | 14.18 | 14.20 | 307,200 | -1.09(-7.13%) |
Mar 21, 2019 | 15.51 | 15.87 | 15.24 | 15.29 | 651,569 | -0.29(-1.86%) |
Mar 20, 2019 | 15.67 | 15.74 | 15.19 | 15.58 | 671,780 | -0.17(-1.08%) |
Mar 19, 2019 | 15.15 | 15.76 | 15.04 | 15.75 | 658,162 | +0.68(+4.51%) |
Mar 18, 2019 | 14.49 | 15.11 | 14.49 | 15.07 | 423,485 | +0.65(+4.51%) |
Mar 15, 2019 | 14.03 | 14.46 | 13.81 | 14.42 | 1,167,900 | +0.42(+3.00%) |
Mar 14, 2019 | 13.81 | 14.03 | 13.81 | 14.00 | 385,610 | +0.14(+1.01%) |
Mar 13, 2019 | 13.97 | 14.16 | 13.77 | 13.86 | 511,536 | -0.11(-0.79%) |
Mar 12, 2019 | 14.01 | 14.22 | 13.86 | 13.97 | 364,539 | -0.06(-0.43%) |
Mar 11, 2019 | 14.04 | 14.41 | 13.79 | 14.03 | 264,258 | +0.00(+0.00%) |
Mar 08, 2019 | 13.78 | 14.08 | 13.74 | 14.03 | 263,500 | +0.07(+0.50%) |
Mar 07, 2019 | 13.91 | 14.07 | 13.60 | 13.96 | 223,605 | -0.04(-0.29%) |
Mar 06, 2019 | 13.77 | 14.07 | 13.50 | 14.00 | 250,170 | +0.40(+2.94%) |
Mar 05, 2019 | 13.79 | 13.88 | 13.56 | 13.60 | 206,468 | -0.14(-1.02%) |
Mar 04, 2019 | 13.75 | 13.87 | 13.63 | 13.74 | 161,564 | -0.01(-0.07%) |
Mar 01, 2019 | 13.61 | 13.96 | 13.46 | 13.75 | 418,200 | +0.25(+1.85%) |
Feb 28, 2019 | 13.57 | 13.69 | 13.44 | 13.50 | 237,281 | -0.06(-0.44%) |
Feb 27, 2019 | 13.47 | 13.63 | 13.35 | 13.56 | 232,385 | +0.04(+0.30%) |
Feb 26, 2019 | 13.90 | 14.03 | 13.39 | 13.52 | 325,482 | -0.38(-2.73%) |
Feb 25, 2019 | 13.54 | 14.08 | 13.54 | 13.90 | 373,780 | +0.47(+3.50%) |
Feb 22, 2019 | 13.84 | 13.98 | 13.28 | 13.43 | 463,900 | -0.30(-2.18%) |
Feb 21, 2019 | 13.84 | 14.04 | 13.45 | 13.73 | 193,905 | -0.26(-1.86%) |
Feb 20, 2019 | 13.73 | 14.20 | 13.57 | 13.99 | 379,841 | +0.23(+1.67%) |
Feb 19, 2019 | 14.14 | 14.51 | 13.75 | 13.76 | 341,606 | -0.43(-3.03%) |
Feb 15, 2019 | 14.07 | 14.37 | 13.97 | 14.19 | 783,300 | +0.24(+1.72%) |
Feb 14, 2019 | 13.61 | 14.06 | 13.61 | 13.95 | 467,739 | +0.18(+1.31%) |
Feb 13, 2019 | 13.91 | 14.35 | 13.60 | 13.77 | 576,595 | +0.51(+3.85%) |
Feb 12, 2019 | 13.21 | 13.47 | 12.90 | 13.26 | 407,657 | +0.26(+2.00%) |
Feb 11, 2019 | 12.77 | 13.11 | 12.62 | 13.00 | 858,919 | +0.25(+1.96%) |
Feb 08, 2019 | 13.13 | 13.29 | 12.31 | 12.75 | 915,300 | -0.48(-3.63%) |
Feb 07, 2019 | 13.64 | 13.86 | 12.41 | 13.23 | 606,752 | -1.51(-10.24%) |
Feb 06, 2019 | 14.81 | 14.90 | 14.47 | 14.74 | 296,658 | -0.14(-0.94%) |
Feb 05, 2019 | 14.51 | 15.03 | 14.42 | 14.88 | 478,981 | +0.33(+2.27%) |
Feb 04, 2019 | 14.45 | 14.69 | 14.20 | 14.55 | 363,691 | -0.07(-0.48%) |
Feb 01, 2019 | 14.79 | 14.84 | 14.41 | 14.62 | 197,400 | -0.19(-1.28%) |
Jan 31, 2019 | 14.46 | 14.98 | 14.46 | 14.81 | 225,557 | +0.37(+2.56%) |
Jan 30, 2019 | 14.56 | 14.60 | 14.22 | 14.44 | 223,821 | +0.01(+0.07%) |
Jan 29, 2019 | 14.84 | 14.92 | 14.33 | 14.43 | 377,011 | -0.42(-2.83%) |
Jan 28, 2019 | 14.85 | 15.05 | 14.41 | 14.85 | 445,338 | +0.00(+0.00%) |
Jan 25, 2019 | 14.86 | 15.26 | 14.67 | 14.85 | 345,900 | +0.18(+1.23%) |
Jan 24, 2019 | 14.22 | 14.70 | 14.03 | 14.67 | 466,557 | +0.43(+3.02%) |
Jan 23, 2019 | 14.41 | 14.47 | 14.06 | 14.24 | 292,981 | -0.09(-0.63%) |
Jan 22, 2019 | 14.23 | 14.47 | 14.16 | 14.33 | 337,001 | -0.02(-0.14%) |
Jan 18, 2019 | 14.26 | 14.48 | 14.10 | 14.35 | 393,600 | +0.11(+0.77%) |
Jan 17, 2019 | 14.52 | 14.66 | 14.07 | 14.24 | 491,893 | -0.22(-1.52%) |
Jan 16, 2019 | 14.28 | 14.79 | 14.15 | 14.46 | 486,094 | +0.14(+0.98%) |
Jan 15, 2019 | 14.09 | 14.52 | 14.06 | 14.32 | 654,347 | +0.23(+1.63%) |
Jan 14, 2019 | 13.67 | 14.21 | 13.37 | 14.09 | 606,398 | +0.37(+2.70%) |
Jan 11, 2019 | 13.26 | 13.83 | 13.13 | 13.72 | 634,300 | +0.58(+4.41%) |
Jan 10, 2019 | 12.70 | 13.32 | 12.70 | 13.14 | 529,779 | +0.47(+3.71%) |
Jan 09, 2019 | 12.41 | 12.76 | 12.28 | 12.67 | 387,168 | +0.31(+2.51%) |
Jan 08, 2019 | 11.77 | 12.42 | 11.64 | 12.36 | 547,575 | +0.69(+5.91%) |
Jan 07, 2019 | 11.53 | 11.75 | 11.35 | 11.67 | 293,367 | +0.17(+1.48%) |
Jan 04, 2019 | 10.82 | 11.64 | 10.76 | 11.50 | 697,200 | +0.87(+8.18%) |
Jan 03, 2019 | 10.54 | 10.75 | 10.32 | 10.63 | 388,895 | -0.04(-0.37%) |
Jan 02, 2019 | 10.09 | 10.79 | 10.02 | 10.67 | 492,905 | +0.46(+4.51%) |
Dec 31, 2018 | 9.820 | 10.21 | 9.720 | 10.21 | 802,500 | +0.45(+4.61%) |
Dec 28, 2018 | 10.00 | 10.13 | 9.680 | 9.760 | 574,300 | -0.22(-2.20%) |
Dec 27, 2018 | 9.670 | 9.980 | 9.440 | 9.980 | 564,319 | +0.16(+1.63%) |
Dec 26, 2018 | 9.440 | 9.840 | 9.050 | 9.820 | 508,512 | +0.57(+6.16%) |
Dec 24, 2018 | 9.550 | 9.590 | 9.240 | 9.250 | 152,600 | -0.40(-4.15%) |
Dec 21, 2018 | 9.990 | 10.31 | 9.550 | 9.650 | 594,600 | -0.29(-2.92%) |
Dec 20, 2018 | 9.760 | 9.980 | 9.622 | 9.940 | 633,470 | +0.06(+0.61%) |
Dec 19, 2018 | 10.21 | 10.41 | 9.700 | 9.880 | 850,359 | -0.36(-3.52%) |
Dec 18, 2018 | 10.36 | 10.59 | 10.20 | 10.24 | 400,992 | -0.15(-1.44%) |
Dec 17, 2018 | 11.00 | 11.08 | 10.25 | 10.39 | 660,468 | -0.41(-3.80%) |
Dec 14, 2018 | 11.18 | 11.23 | 10.76 | 10.80 | 899,800 | -0.07(-0.64%) |
Dec 13, 2018 | 11.59 | 11.70 | 10.83 | 10.87 | 951,355 | -0.66(-5.72%) |
Dec 12, 2018 | 11.83 | 11.89 | 11.51 | 11.53 | 481,158 | -0.12(-1.03%) |
Dec 11, 2018 | 11.44 | 12.04 | 11.35 | 11.65 | 938,136 | +0.42(+3.74%) |
Dec 10, 2018 | 11.56 | 11.65 | 11.08 | 11.23 | 382,863 | -0.37(-3.19%) |
Dec 07, 2018 | 12.22 | 12.41 | 11.53 | 11.60 | 413,900 | -0.76(-6.15%) |
Dec 06, 2018 | 11.79 | 12.41 | 11.71 | 12.36 | 608,365 | +0.36(+3.00%) |
Dec 04, 2018 | 12.77 | 12.80 | 11.87 | 12.00 | 478,700 | -0.70(-5.51%) |
Dec 03, 2018 | 12.64 | 13.14 | 12.64 | 12.70 | 549,364 | +0.10(+0.79%) |
Nov 30, 2018 | 13.21 | 13.21 | 12.41 | 12.60 | 767,600 | -0.58(-4.40%) |
Nov 29, 2018 | 13.36 | 13.94 | 13.11 | 13.18 | 584,532 | -0.31(-2.30%) |
Nov 28, 2018 | 12.10 | 13.78 | 11.94 | 13.49 | 3,889,839 | +1.71(+14.52%) |
Nov 27, 2018 | 11.94 | 12.16 | 11.64 | 11.78 | 361,852 | -0.26(-2.16%) |
Nov 26, 2018 | 12.20 | 12.37 | 11.91 | 12.04 | 282,704 | -0.05(-0.41%) |
Nov 23, 2018 | 12.24 | 12.30 | 12.06 | 12.09 | 113,800 | -0.16(-1.31%) |
Nov 21, 2018 | 12.25 | 12.25 | 12.25 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 12.56 | 12.82 | 12.22 | 12.25 | 369,492 | -0.60(-4.67%) |
Nov 19, 2018 | 13.09 | 13.29 | 12.82 | 12.85 | 446,614 | -0.32(-2.43%) |
Nov 16, 2018 | 13.38 | 13.38 | 13.05 | 13.17 | 222,000 | -0.21(-1.57%) |
Nov 15, 2018 | 13.30 | 13.47 | 13.13 | 13.38 | 161,970 | +0.01(+0.07%) |
Nov 14, 2018 | 13.64 | 13.97 | 13.16 | 13.37 | 242,681 | -0.11(-0.82%) |
Nov 13, 2018 | 13.45 | 14.03 | 13.40 | 13.48 | 484,951 | +0.07(+0.52%) |
Nov 12, 2018 | 13.77 | 13.77 | 13.37 | 13.41 | 117,120 | -0.44(-3.18%) |
Nov 09, 2018 | 14.00 | 14.13 | 13.57 | 13.85 | 171,000 | -0.25(-1.77%) |
Nov 08, 2018 | 14.17 | 14.27 | 14.00 | 14.10 | 210,081 | -0.07(-0.49%) |
Nov 07, 2018 | 14.08 | 14.26 | 13.97 | 14.17 | 217,487 | +0.21(+1.50%) |
Nov 06, 2018 | 14.34 | 14.52 | 13.84 | 13.96 | 408,899 | -0.48(-3.32%) |
Nov 05, 2018 | 14.68 | 14.95 | 14.19 | 14.44 | 155,031 | -0.25(-1.70%) |
Nov 02, 2018 | 14.49 | 14.76 | 14.22 | 14.69 | 194,500 | +0.28(+1.94%) |
Nov 01, 2018 | 14.83 | 15.11 | 14.35 | 14.41 | 365,287 | -0.31(-2.11%) |
Oct 31, 2018 | 14.51 | 14.98 | 14.38 | 14.72 | 687,785 | +0.40(+2.79%) |
Oct 30, 2018 | 13.54 | 14.38 | 13.54 | 14.32 | 272,302 | +0.75(+5.53%) |
Oct 29, 2018 | 13.82 | 14.05 | 13.23 | 13.57 | 632,639 | -0.12(-0.88%) |
Oct 26, 2018 | 13.26 | 13.92 | 13.07 | 13.69 | 307,100 | +0.25(+1.86%) |
Oct 25, 2018 | 13.44 | 13.56 | 13.25 | 13.44 | 331,371 | +0.12(+0.90%) |
Oct 24, 2018 | 13.48 | 13.97 | 13.28 | 13.32 | 316,793 | -0.29(-2.13%) |
Oct 23, 2018 | 13.38 | 13.83 | 13.04 | 13.61 | 310,446 | -0.04(-0.29%) |
Oct 22, 2018 | 13.79 | 14.06 | 13.43 | 13.65 | 264,268 | -0.05(-0.36%) |
Oct 19, 2018 | 13.95 | 14.09 | 13.33 | 13.70 | 336,800 | -0.27(-1.93%) |
Oct 18, 2018 | 14.33 | 14.39 | 13.88 | 13.97 | 216,559 | -0.45(-3.12%) |
Oct 17, 2018 | 14.25 | 14.54 | 13.96 | 14.42 | 223,746 | +0.05(+0.35%) |
Oct 16, 2018 | 13.82 | 14.47 | 13.74 | 14.37 | 285,779 | +0.62(+4.51%) |
Oct 15, 2018 | 13.68 | 14.19 | 13.60 | 13.75 | 460,056 | -0.46(-3.24%) |
Oct 12, 2018 | 14.29 | 14.37 | 14.04 | 14.21 | 427,000 | +0.17(+1.21%) |
Oct 11, 2018 | 13.84 | 14.21 | 13.69 | 14.04 | 378,796 | +0.11(+0.79%) |
Oct 10, 2018 | 14.52 | 14.64 | 13.81 | 13.93 | 342,465 | -0.63(-4.33%) |
Oct 09, 2018 | 14.80 | 14.85 | 14.41 | 14.56 | 321,473 | -0.25(-1.69%) |
Oct 08, 2018 | 14.59 | 14.96 | 14.45 | 14.81 | 276,621 | +0.15(+1.02%) |
Oct 05, 2018 | 15.11 | 15.24 | 14.50 | 14.66 | 395,700 | -0.41(-2.72%) |
Oct 04, 2018 | 15.25 | 15.36 | 14.77 | 15.07 | 642,814 | -0.22(-1.44%) |
Oct 03, 2018 | 14.79 | 15.45 | 14.64 | 15.29 | 608,356 | +0.60(+4.08%) |
Oct 02, 2018 | 15.21 | 15.46 | 14.66 | 14.69 | 282,037 | -0.56(-3.67%) |
Oct 01, 2018 | 16.12 | 16.20 | 15.08 | 15.25 | 460,918 | -0.80(-4.98%) |
Sep 28, 2018 | 15.66 | 16.15 | 15.54 | 16.05 | 566,800 | +0.37(+2.36%) |
Sep 27, 2018 | 16.26 | 16.41 | 15.25 | 15.68 | 831,144 | -0.58(-3.57%) |
Sep 26, 2018 | 15.95 | 16.36 | 15.66 | 16.26 | 624,491 | +0.29(+1.82%) |
Sep 25, 2018 | 16.54 | 16.70 | 15.63 | 15.97 | 637,493 | -0.55(-3.33%) |
Sep 24, 2018 | 17.11 | 17.16 | 16.34 | 16.52 | 520,738 | -0.67(-3.90%) |
Sep 21, 2018 | 17.78 | 17.88 | 17.11 | 17.19 | 3,597,200 | -0.49(-2.77%) |
Sep 20, 2018 | 18.13 | 18.32 | 17.67 | 17.68 | 849,366 | -0.40(-2.21%) |
Sep 19, 2018 | 18.38 | 18.54 | 17.98 | 18.08 | 440,353 | -0.30(-1.63%) |
Sep 18, 2018 | 18.45 | 18.84 | 18.28 | 18.38 | 490,234 | -0.11(-0.59%) |
Sep 17, 2018 | 18.59 | 18.89 | 18.39 | 18.49 | 435,436 | -0.07(-0.38%) |
Sep 14, 2018 | 18.45 | 18.62 | 18.31 | 18.56 | 454,100 | +0.20(+1.09%) |
Sep 13, 2018 | 18.41 | 18.54 | 18.03 | 18.36 | 568,602 | +0.02(+0.11%) |
Sep 12, 2018 | 18.55 | 18.75 | 18.24 | 18.34 | 286,284 | -0.23(-1.24%) |
Sep 11, 2018 | 18.13 | 18.74 | 17.87 | 18.57 | 452,820 | +0.42(+2.31%) |
Sep 10, 2018 | 18.50 | 18.67 | 18.12 | 18.15 | 256,308 | -0.35(-1.89%) |
Sep 07, 2018 | 18.61 | 18.81 | 18.42 | 18.50 | 233,000 | -0.14(-0.75%) |
Sep 06, 2018 | 18.13 | 19.07 | 17.81 | 18.64 | 948,535 | +0.53(+2.93%) |
Sep 05, 2018 | 17.88 | 18.21 | 17.56 | 18.11 | 648,957 | +0.32(+1.80%) |
Sep 04, 2018 | 17.76 | 18.10 | 17.62 | 17.79 | 349,045 | +0.03(+0.17%) |
Aug 31, 2018 | 17.76 | 17.76 | 17.76 | 0 | -0.43(-2.36%) | |
Aug 30, 2018 | 18.40 | 18.44 | 17.83 | 18.19 | 378,587 | -0.20(-1.09%) |
Aug 29, 2018 | 18.33 | 18.46 | 18.26 | 18.39 | 192,994 | +0.13(+0.71%) |
Aug 28, 2018 | 18.12 | 18.27 | 17.85 | 18.26 | 276,832 | +0.20(+1.11%) |
Aug 27, 2018 | 17.95 | 18.13 | 17.92 | 18.06 | 468,315 | +0.14(+0.78%) |
Aug 24, 2018 | 17.90 | 17.92 | 17.74 | 17.92 | 431,000 | +0.08(+0.45%) |
Aug 23, 2018 | 17.85 | 17.93 | 17.66 | 17.84 | 510,389 | +0.14(+0.79%) |
Aug 22, 2018 | 18.00 | 18.05 | 17.69 | 17.70 | 770,265 | -0.19(-1.06%) |
Aug 21, 2018 | 17.81 | 18.00 | 17.73 | 17.89 | 623,635 | +0.25(+1.42%) |
Aug 20, 2018 | 18.10 | 18.15 | 17.51 | 17.64 | 1,072,171 | +0.19(+1.09%) |
Aug 17, 2018 | 17.56 | 17.79 | 16.60 | 17.45 | 441,300 | -0.12(-0.68%) |
Aug 16, 2018 | 17.67 | 17.98 | 17.43 | 17.57 | 1,090,831 | +0.39(+2.27%) |
Aug 15, 2018 | 16.44 | 17.41 | 16.29 | 17.18 | 1,207,007 | +0.81(+4.95%) |
Aug 14, 2018 | 17.63 | 17.73 | 16.36 | 16.37 | 772,675 | -1.28(-7.25%) |
Aug 13, 2018 | 18.73 | 19.09 | 17.43 | 17.65 | 848,180 | -1.18(-6.27%) |
Aug 10, 2018 | 19.61 | 20.00 | 18.56 | 18.83 | 751,300 | -1.07(-5.38%) |
Aug 09, 2018 | 22.00 | 22.00 | 19.82 | 19.90 | 1,361,837 | -2.30(-10.36%) |
Aug 08, 2018 | 21.99 | 22.47 | 21.96 | 22.20 | 243,589 | +0.18(+0.82%) |
Aug 07, 2018 | 22.14 | 22.41 | 21.95 | 22.02 | 166,956 | -0.13(-0.59%) |
Aug 06, 2018 | 22.00 | 22.39 | 21.84 | 22.15 | 314,991 | +0.12(+0.54%) |
Aug 03, 2018 | 21.67 | 22.20 | 21.55 | 22.03 | 307,300 | +0.36(+1.66%) |
Aug 02, 2018 | 21.89 | 21.89 | 21.10 | 21.67 | 1,015,938 | -0.32(-1.46%) |
Aug 01, 2018 | 22.20 | 22.26 | 21.55 | 21.99 | 1,068,584 | -0.44(-1.96%) |
Jul 31, 2018 | 22.45 | 22.65 | 22.04 | 22.43 | 499,327 | -0.17(-0.75%) |
Jul 30, 2018 | 22.62 | 23.42 | 22.05 | 22.60 | 834,381 | -0.03(-0.13%) |
Jul 27, 2018 | 22.79 | 23.00 | 22.40 | 22.63 | 281,622 | -0.19(-0.83%) |
Jul 26, 2018 | 22.80 | 23.00 | 22.54 | 22.82 | 170,620 | -0.05(-0.22%) |
Jul 25, 2018 | 22.77 | 22.96 | 22.64 | 22.87 | 482,421 | +0.05(+0.22%) |
Jul 24, 2018 | 22.03 | 22.98 | 22.00 | 22.82 | 696,288 | +0.68(+3.07%) |
Jul 23, 2018 | 22.56 | 22.65 | 22.00 | 22.14 | 808,658 | +0.20(+0.91%) |
Jul 20, 2018 | 21.86 | 22.50 | 21.52 | 21.94 | 313,325 | +0.15(+0.69%) |
Jul 19, 2018 | 21.74 | 21.92 | 21.50 | 21.79 | 173,006 | -0.08(-0.37%) |
Jul 18, 2018 | 21.57 | 21.90 | 21.50 | 21.87 | 242,749 | +0.39(+1.82%) |
Jul 17, 2018 | 21.60 | 21.80 | 21.27 | 21.48 | 247,961 | -0.29(-1.33%) |
Jul 16, 2018 | 21.85 | 22.00 | 21.67 | 21.77 | 247,068 | -0.03(-0.14%) |
Jul 13, 2018 | 22.05 | 22.05 | 21.50 | 21.80 | 625,763 | -0.17(-0.77%) |
Jul 12, 2018 | 21.92 | 22.17 | 21.92 | 21.97 | 99,405 | +0.07(+0.32%) |
Jul 11, 2018 | 22.12 | 22.17 | 21.83 | 21.90 | 291,557 | -0.13(-0.59%) |
Jul 10, 2018 | 21.99 | 22.30 | 21.93 | 22.03 | 419,606 | +0.03(+0.14%) |
Jul 09, 2018 | 22.01 | 22.34 | 21.74 | 22.00 | 1,112,824 | +0.15(+0.69%) |
Jul 06, 2018 | 22.00 | 22.00 | 21.60 | 21.85 | 717,689 | -0.40(-1.80%) |
Jul 05, 2018 | 22.77 | 22.94 | 21.90 | 22.25 | 2,019,943 | -0.40(-1.77%) |
Jul 03, 2018 | 22.65 | 22.65 | 22.65 | 0 | +0.45(+2.03%) | |
Jul 02, 2018 | 22.07 | 22.46 | 21.80 | 22.20 | 1,110,396 | +0.25(+1.14%) |
Jun 29, 2018 | 21.37 | 22.11 | 21.35 | 21.95 | 1,467,548 | +0.55(+2.57%) |