Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.12 | 25.12 | 24.49 | 25.00 | 81,500 | -0.34(-1.34%) |
May 30, 2019 | 25.76 | 26.00 | 25.20 | 25.34 | 46,777 | -0.26(-1.02%) |
May 29, 2019 | 26.30 | 26.31 | 25.51 | 25.60 | 123,984 | -0.78(-2.96%) |
May 28, 2019 | 27.16 | 27.57 | 26.34 | 26.38 | 79,631 | -0.86(-3.16%) |
May 24, 2019 | 27.99 | 28.30 | 27.11 | 27.24 | 26,800 | -0.59(-2.12%) |
May 23, 2019 | 27.86 | 27.86 | 27.64 | 27.83 | 56,599 | -0.19(-0.68%) |
May 22, 2019 | 27.72 | 28.23 | 27.72 | 28.02 | 34,287 | +0.16(+0.57%) |
May 21, 2019 | 27.88 | 28.01 | 27.71 | 27.86 | 34,290 | -0.02(-0.07%) |
May 20, 2019 | 27.63 | 28.01 | 27.48 | 27.88 | 32,065 | +0.04(+0.14%) |
May 17, 2019 | 27.63 | 28.16 | 27.63 | 27.84 | 48,600 | +0.05(+0.18%) |
May 16, 2019 | 27.50 | 28.00 | 27.50 | 27.79 | 47,632 | +0.03(+0.11%) |
May 15, 2019 | 27.71 | 28.02 | 27.69 | 27.76 | 22,566 | -0.18(-0.64%) |
May 14, 2019 | 27.61 | 27.96 | 27.48 | 27.94 | 62,189 | +0.39(+1.42%) |
May 13, 2019 | 27.82 | 27.93 | 27.40 | 27.55 | 60,808 | -0.56(-1.99%) |
May 10, 2019 | 27.54 | 28.24 | 27.09 | 28.11 | 37,900 | +0.43(+1.55%) |
May 09, 2019 | 26.85 | 27.84 | 26.65 | 27.68 | 52,767 | +0.76(+2.82%) |
May 08, 2019 | 26.53 | 27.18 | 26.53 | 26.92 | 39,414 | +0.45(+1.70%) |
May 07, 2019 | 26.35 | 26.75 | 26.27 | 26.47 | 120,453 | -0.09(-0.34%) |
May 06, 2019 | 26.41 | 26.91 | 26.00 | 26.56 | 51,721 | -0.22(-0.82%) |
May 03, 2019 | 27.44 | 27.44 | 26.27 | 26.78 | 61,900 | -0.13(-0.48%) |
May 02, 2019 | 27.44 | 27.95 | 26.14 | 26.91 | 303,588 | -1.84(-6.40%) |
May 01, 2019 | 28.75 | 29.01 | 28.41 | 28.75 | 48,038 | +0.02(+0.07%) |
Apr 30, 2019 | 28.53 | 28.78 | 28.31 | 28.73 | 84,977 | +0.16(+0.56%) |
Apr 29, 2019 | 27.92 | 28.66 | 27.92 | 28.57 | 44,128 | +0.64(+2.29%) |
Apr 26, 2019 | 27.31 | 28.05 | 27.31 | 27.93 | 63,800 | +0.62(+2.27%) |
Apr 25, 2019 | 26.63 | 27.51 | 26.23 | 27.31 | 67,230 | +0.72(+2.71%) |
Apr 24, 2019 | 27.77 | 27.77 | 26.52 | 26.59 | 139,215 | -1.14(-4.11%) |
Apr 23, 2019 | 27.12 | 27.79 | 27.01 | 27.73 | 48,334 | +0.55(+2.02%) |
Apr 22, 2019 | 27.70 | 27.88 | 27.09 | 27.18 | 28,832 | -0.53(-1.91%) |
Apr 18, 2019 | 27.14 | 27.85 | 27.14 | 27.71 | 81,900 | +0.44(+1.61%) |
Apr 17, 2019 | 27.45 | 27.56 | 26.76 | 27.27 | 57,315 | -0.18(-0.66%) |
Apr 16, 2019 | 27.11 | 27.54 | 26.87 | 27.45 | 56,342 | +0.37(+1.37%) |
Apr 15, 2019 | 26.70 | 27.20 | 26.70 | 27.08 | 32,268 | +0.45(+1.69%) |
Apr 12, 2019 | 26.54 | 26.70 | 26.31 | 26.63 | 44,200 | +0.22(+0.83%) |
Apr 11, 2019 | 26.08 | 26.52 | 25.96 | 26.41 | 38,969 | +0.25(+0.96%) |
Apr 10, 2019 | 25.85 | 26.31 | 25.79 | 26.16 | 38,200 | +0.44(+1.71%) |
Apr 09, 2019 | 26.06 | 26.23 | 25.71 | 25.72 | 84,988 | -0.43(-1.64%) |
Apr 08, 2019 | 26.16 | 26.48 | 25.95 | 26.15 | 51,080 | -0.02(-0.08%) |
Apr 05, 2019 | 26.42 | 26.66 | 25.99 | 26.17 | 95,100 | -0.24(-0.91%) |
Apr 04, 2019 | 26.49 | 26.91 | 26.13 | 26.41 | 52,920 | -0.02(-0.08%) |
Apr 03, 2019 | 26.26 | 26.74 | 25.95 | 26.43 | 61,114 | +0.24(+0.92%) |
Apr 02, 2019 | 27.54 | 27.63 | 25.80 | 26.19 | 118,408 | -1.35(-4.90%) |
Apr 01, 2019 | 27.59 | 27.71 | 27.23 | 27.54 | 65,456 | +0.09(+0.33%) |
Mar 29, 2019 | 26.98 | 27.65 | 26.66 | 27.45 | 334,100 | +0.38(+1.40%) |
Mar 28, 2019 | 27.00 | 27.36 | 26.95 | 27.07 | 51,894 | +0.06(+0.22%) |
Mar 27, 2019 | 26.80 | 27.09 | 26.56 | 27.01 | 62,856 | +0.19(+0.71%) |
Mar 26, 2019 | 26.33 | 26.82 | 26.12 | 26.82 | 63,046 | +0.58(+2.21%) |
Mar 25, 2019 | 25.88 | 26.39 | 25.66 | 26.24 | 62,680 | +0.37(+1.43%) |
Mar 22, 2019 | 25.93 | 26.16 | 25.53 | 25.87 | 127,500 | -0.18(-0.69%) |
Mar 21, 2019 | 25.25 | 26.27 | 25.23 | 26.05 | 104,311 | +0.84(+3.33%) |
Mar 20, 2019 | 25.20 | 25.35 | 24.62 | 25.21 | 103,273 | -0.06(-0.24%) |
Mar 19, 2019 | 24.71 | 25.31 | 24.53 | 25.27 | 74,500 | +0.59(+2.39%) |
Mar 18, 2019 | 24.62 | 24.80 | 23.93 | 24.68 | 43,931 | +0.05(+0.20%) |
Mar 15, 2019 | 24.35 | 24.71 | 24.35 | 24.63 | 81,900 | +0.29(+1.19%) |
Mar 14, 2019 | 23.81 | 24.42 | 23.66 | 24.34 | 53,174 | +0.52(+2.18%) |
Mar 13, 2019 | 23.88 | 24.02 | 23.77 | 23.82 | 31,188 | -0.04(-0.17%) |
Mar 12, 2019 | 24.10 | 24.22 | 23.30 | 23.86 | 79,594 | -0.35(-1.45%) |
Mar 11, 2019 | 24.24 | 24.39 | 23.86 | 24.21 | 54,276 | -0.08(-0.33%) |
Mar 08, 2019 | 24.96 | 25.25 | 23.84 | 24.29 | 119,200 | -0.96(-3.80%) |
Mar 07, 2019 | 24.89 | 26.23 | 24.11 | 25.25 | 98,523 | +0.29(+1.16%) |
Mar 06, 2019 | 23.10 | 25.56 | 21.90 | 24.96 | 229,529 | +0.65(+2.67%) |
Mar 05, 2019 | 25.10 | 25.10 | 24.23 | 24.31 | 106,863 | -0.85(-3.38%) |
Mar 04, 2019 | 25.10 | 25.45 | 24.86 | 25.16 | 84,533 | +0.13(+0.52%) |
Mar 01, 2019 | 24.21 | 25.20 | 24.21 | 25.03 | 90,100 | +0.87(+3.60%) |
Feb 28, 2019 | 25.75 | 25.75 | 23.76 | 24.16 | 122,881 | -2.30(-8.69%) |
Feb 27, 2019 | 27.18 | 27.21 | 26.28 | 26.46 | 45,379 | -0.69(-2.54%) |
Feb 26, 2019 | 27.21 | 27.66 | 27.14 | 27.15 | 79,261 | +0.02(+0.07%) |
Feb 25, 2019 | 26.54 | 28.00 | 26.52 | 27.13 | 214,110 | +0.79(+3.00%) |
Feb 22, 2019 | 26.77 | 26.85 | 26.15 | 26.34 | 37,900 | -0.42(-1.57%) |
Feb 21, 2019 | 26.08 | 27.26 | 26.08 | 26.76 | 148,016 | +0.81(+3.12%) |
Feb 20, 2019 | 26.41 | 26.46 | 25.90 | 25.95 | 144,611 | -0.43(-1.63%) |
Feb 19, 2019 | 26.02 | 26.55 | 26.02 | 26.38 | 51,984 | +0.35(+1.34%) |
Feb 15, 2019 | 25.43 | 26.38 | 25.43 | 26.03 | 51,900 | +0.65(+2.56%) |
Feb 14, 2019 | 25.44 | 25.91 | 25.34 | 25.38 | 33,924 | -0.13(-0.51%) |
Feb 13, 2019 | 25.60 | 25.74 | 25.40 | 25.51 | 32,744 | -0.14(-0.55%) |
Feb 12, 2019 | 25.20 | 25.79 | 25.12 | 25.65 | 52,413 | +0.64(+2.56%) |
Feb 11, 2019 | 24.62 | 25.07 | 24.60 | 25.01 | 60,235 | +0.39(+1.58%) |
Feb 08, 2019 | 24.35 | 24.65 | 24.32 | 24.62 | 24,600 | +0.24(+0.98%) |
Feb 07, 2019 | 24.64 | 24.95 | 24.05 | 24.38 | 30,870 | -0.38(-1.53%) |
Feb 06, 2019 | 24.92 | 24.99 | 24.55 | 24.76 | 39,026 | -0.15(-0.60%) |
Feb 05, 2019 | 25.04 | 25.27 | 24.81 | 24.91 | 49,839 | -0.11(-0.44%) |
Feb 04, 2019 | 24.95 | 25.31 | 24.77 | 25.02 | 97,362 | +0.05(+0.20%) |
Feb 01, 2019 | 25.67 | 25.67 | 24.81 | 24.97 | 52,000 | -0.63(-2.46%) |
Jan 31, 2019 | 25.50 | 26.10 | 25.32 | 25.60 | 102,854 | +0.02(+0.08%) |
Jan 30, 2019 | 25.75 | 25.75 | 25.28 | 25.58 | 45,065 | -0.04(-0.16%) |
Jan 29, 2019 | 25.81 | 25.99 | 25.49 | 25.62 | 31,188 | -0.18(-0.70%) |
Jan 28, 2019 | 26.93 | 27.07 | 25.80 | 25.80 | 54,570 | -1.14(-4.23%) |
Jan 25, 2019 | 27.15 | 27.25 | 26.89 | 26.94 | 46,900 | -0.06(-0.22%) |
Jan 24, 2019 | 27.07 | 27.37 | 26.89 | 27.00 | 132,047 | -0.15(-0.55%) |
Jan 23, 2019 | 26.82 | 27.21 | 26.20 | 27.15 | 90,190 | +0.33(+1.23%) |
Jan 22, 2019 | 26.83 | 26.96 | 26.00 | 26.82 | 92,768 | -0.01(-0.04%) |
Jan 18, 2019 | 25.51 | 26.89 | 25.39 | 26.83 | 186,400 | +1.29(+5.05%) |
Jan 17, 2019 | 25.24 | 25.67 | 25.00 | 25.54 | 56,581 | +0.28(+1.11%) |
Jan 16, 2019 | 25.37 | 25.73 | 24.96 | 25.26 | 69,801 | -0.12(-0.47%) |
Jan 15, 2019 | 25.05 | 25.49 | 24.91 | 25.38 | 37,430 | +0.53(+2.13%) |
Jan 14, 2019 | 24.96 | 25.65 | 24.67 | 24.85 | 66,996 | -0.16(-0.64%) |
Jan 11, 2019 | 24.69 | 25.13 | 24.44 | 25.01 | 47,800 | +0.28(+1.13%) |
Jan 10, 2019 | 24.72 | 24.99 | 24.57 | 24.73 | 44,896 | -0.14(-0.56%) |
Jan 09, 2019 | 25.06 | 25.29 | 24.68 | 24.87 | 44,266 | -0.18(-0.72%) |
Jan 08, 2019 | 24.57 | 25.11 | 24.06 | 25.05 | 115,411 | +0.71(+2.92%) |
Jan 07, 2019 | 24.00 | 24.35 | 23.94 | 24.34 | 45,404 | +0.34(+1.42%) |
Jan 04, 2019 | 23.77 | 24.12 | 23.39 | 24.00 | 39,100 | +0.54(+2.30%) |
Jan 03, 2019 | 23.44 | 23.74 | 23.09 | 23.46 | 42,108 | -0.08(-0.34%) |
Jan 02, 2019 | 22.88 | 23.54 | 20.47 | 23.54 | 71,609 | +0.53(+2.30%) |
Dec 31, 2018 | 22.47 | 23.11 | 22.18 | 23.01 | 113,000 | +0.65(+2.91%) |
Dec 28, 2018 | 22.06 | 22.83 | 21.91 | 22.36 | 237,400 | +0.45(+2.05%) |
Dec 27, 2018 | 21.83 | 22.00 | 21.39 | 21.91 | 86,864 | -0.20(-0.90%) |
Dec 26, 2018 | 21.83 | 22.26 | 21.24 | 22.11 | 113,188 | +0.21(+0.96%) |
Dec 24, 2018 | 21.05 | 22.15 | 21.05 | 21.90 | 58,300 | +0.61(+2.87%) |
Dec 21, 2018 | 22.73 | 22.73 | 21.24 | 21.29 | 155,800 | -1.49(-6.54%) |
Dec 20, 2018 | 23.37 | 23.53 | 22.48 | 22.78 | 62,930 | -0.58(-2.48%) |
Dec 19, 2018 | 24.20 | 24.35 | 23.07 | 23.36 | 99,390 | -0.93(-3.83%) |
Dec 18, 2018 | 24.99 | 25.32 | 24.24 | 24.29 | 55,869 | -0.71(-2.84%) |
Dec 17, 2018 | 25.02 | 25.32 | 24.37 | 25.00 | 92,642 | -0.01(-0.04%) |
Dec 14, 2018 | 25.26 | 25.56 | 24.65 | 25.01 | 108,000 | -0.24(-0.95%) |
Dec 13, 2018 | 24.66 | 25.36 | 24.39 | 25.25 | 87,836 | +0.60(+2.43%) |
Dec 12, 2018 | 24.47 | 25.34 | 24.47 | 24.65 | 50,573 | +0.29(+1.19%) |
Dec 11, 2018 | 25.11 | 25.11 | 24.26 | 24.36 | 87,191 | -0.54(-2.17%) |
Dec 10, 2018 | 25.60 | 25.62 | 24.84 | 24.90 | 59,442 | -0.72(-2.81%) |
Dec 07, 2018 | 25.97 | 25.99 | 25.20 | 25.62 | 109,900 | -0.35(-1.35%) |
Dec 06, 2018 | 26.25 | 26.48 | 25.39 | 25.97 | 88,243 | -0.50(-1.89%) |
Dec 04, 2018 | 27.51 | 28.18 | 26.45 | 26.47 | 130,300 | -0.89(-3.25%) |
Dec 03, 2018 | 28.34 | 28.70 | 26.88 | 27.36 | 127,151 | -0.65(-2.32%) |
Nov 30, 2018 | 27.88 | 28.18 | 27.63 | 28.01 | 81,600 | +0.16(+0.57%) |
Nov 29, 2018 | 27.58 | 27.92 | 27.26 | 27.85 | 228,798 | +0.34(+1.24%) |
Nov 28, 2018 | 26.41 | 27.57 | 26.33 | 27.51 | 92,203 | +1.31(+5.00%) |
Nov 27, 2018 | 26.02 | 26.26 | 25.35 | 26.20 | 77,178 | +0.04(+0.15%) |
Nov 26, 2018 | 25.33 | 26.18 | 25.20 | 26.16 | 105,627 | +0.94(+3.73%) |
Nov 23, 2018 | 25.35 | 25.73 | 25.11 | 25.22 | 25,800 | -0.30(-1.18%) |
Nov 21, 2018 | 25.52 | 25.52 | 25.52 | 0 | -0.29(-1.12%) | |
Nov 20, 2018 | 27.10 | 27.17 | 25.24 | 25.81 | 106,829 | -1.39(-5.11%) |
Nov 19, 2018 | 27.19 | 27.73 | 26.95 | 27.20 | 259,646 | +0.01(+0.04%) |
Nov 16, 2018 | 25.48 | 27.33 | 25.41 | 27.19 | 142,500 | +1.48(+5.76%) |
Nov 15, 2018 | 24.60 | 25.87 | 23.82 | 25.71 | 98,675 | +1.06(+4.30%) |
Nov 14, 2018 | 24.47 | 25.09 | 24.33 | 24.65 | 196,028 | +0.39(+1.61%) |
Nov 13, 2018 | 24.24 | 24.37 | 23.92 | 24.26 | 49,296 | +0.05(+0.21%) |
Nov 12, 2018 | 24.05 | 24.40 | 24.00 | 24.21 | 50,212 | +0.16(+0.67%) |
Nov 09, 2018 | 23.70 | 24.18 | 23.50 | 24.05 | 64,700 | +0.35(+1.48%) |
Nov 08, 2018 | 23.83 | 23.83 | 23.46 | 23.70 | 30,440 | -0.14(-0.59%) |
Nov 07, 2018 | 22.88 | 23.99 | 22.88 | 23.84 | 68,351 | +1.12(+4.93%) |
Nov 06, 2018 | 22.89 | 23.48 | 22.59 | 22.72 | 22,187 | -0.23(-1.00%) |
Nov 05, 2018 | 23.37 | 23.37 | 22.75 | 22.95 | 32,243 | -0.39(-1.67%) |
Nov 02, 2018 | 23.29 | 23.52 | 23.10 | 23.34 | 39,400 | +0.12(+0.52%) |
Nov 01, 2018 | 23.07 | 23.52 | 23.07 | 23.22 | 62,384 | +0.23(+1.00%) |
Oct 31, 2018 | 22.83 | 23.09 | 22.64 | 22.99 | 53,714 | +0.41(+1.82%) |
Oct 30, 2018 | 22.46 | 23.08 | 21.97 | 22.58 | 38,100 | +0.13(+0.58%) |
Oct 29, 2018 | 23.25 | 23.31 | 22.28 | 22.45 | 29,399 | -0.51(-2.22%) |
Oct 26, 2018 | 22.71 | 23.26 | 22.50 | 22.96 | 50,700 | +0.00(+0.00%) |
Oct 25, 2018 | 23.44 | 23.44 | 22.07 | 22.96 | 67,826 | -0.37(-1.59%) |
Oct 24, 2018 | 22.84 | 23.52 | 21.82 | 23.33 | 89,835 | +0.48(+2.10%) |
Oct 23, 2018 | 22.27 | 23.08 | 22.05 | 22.85 | 61,030 | +0.35(+1.56%) |
Oct 22, 2018 | 22.20 | 22.58 | 21.73 | 22.50 | 67,856 | +0.31(+1.40%) |
Oct 19, 2018 | 22.02 | 22.87 | 22.02 | 22.19 | 168,600 | +0.09(+0.41%) |
Oct 18, 2018 | 22.51 | 22.83 | 21.43 | 22.10 | 111,568 | +0.66(+3.08%) |
Oct 17, 2018 | 22.02 | 22.06 | 21.02 | 21.44 | 139,554 | -0.58(-2.63%) |
Oct 16, 2018 | 20.98 | 22.10 | 20.42 | 22.02 | 61,103 | +1.06(+5.06%) |
Oct 15, 2018 | 20.56 | 20.97 | 20.37 | 20.96 | 54,669 | +0.39(+1.90%) |
Oct 12, 2018 | 20.88 | 21.04 | 20.49 | 20.57 | 87,400 | -0.11(-0.53%) |
Oct 11, 2018 | 20.16 | 20.94 | 19.01 | 20.68 | 72,844 | +0.43(+2.12%) |
Oct 10, 2018 | 20.42 | 21.05 | 20.02 | 20.25 | 45,734 | -0.19(-0.93%) |
Oct 09, 2018 | 20.18 | 20.69 | 20.18 | 20.44 | 37,055 | +0.25(+1.24%) |
Oct 08, 2018 | 19.67 | 20.26 | 19.15 | 20.19 | 32,694 | +0.53(+2.70%) |
Oct 05, 2018 | 20.00 | 20.37 | 19.42 | 19.66 | 32,100 | -0.30(-1.50%) |
Oct 04, 2018 | 20.80 | 21.22 | 19.95 | 19.96 | 75,355 | -0.85(-4.08%) |
Oct 03, 2018 | 20.65 | 21.90 | 20.55 | 20.81 | 27,715 | +0.26(+1.27%) |
Oct 02, 2018 | 20.98 | 21.06 | 20.18 | 20.55 | 22,272 | -0.36(-1.72%) |
Oct 01, 2018 | 21.50 | 21.82 | 20.83 | 20.91 | 40,034 | -0.44(-2.06%) |
Sep 28, 2018 | 21.30 | 21.65 | 21.15 | 21.35 | 31,700 | +0.00(+0.00%) |
Sep 27, 2018 | 21.20 | 22.25 | 20.90 | 21.35 | 57,450 | +0.30(+1.43%) |
Sep 26, 2018 | 22.05 | 22.10 | 20.95 | 21.05 | 50,284 | -0.95(-4.32%) |
Sep 25, 2018 | 21.85 | 22.90 | 21.40 | 22.00 | 81,711 | +1.50(+7.32%) |
Sep 24, 2018 | 20.60 | 20.88 | 20.00 | 20.50 | 20,719 | -0.10(-0.49%) |
Sep 21, 2018 | 21.00 | 21.10 | 20.50 | 20.60 | 71,000 | -0.45(-2.14%) |
Sep 20, 2018 | 21.05 | 21.40 | 20.90 | 21.05 | 24,517 | +0.10(+0.48%) |
Sep 19, 2018 | 21.05 | 21.40 | 20.70 | 20.95 | 39,050 | -0.05(-0.24%) |
Sep 18, 2018 | 21.10 | 21.30 | 20.90 | 21.00 | 31,958 | -0.05(-0.24%) |
Sep 17, 2018 | 21.65 | 21.70 | 21.05 | 21.05 | 33,467 | -0.60(-2.77%) |
Sep 14, 2018 | 21.40 | 21.80 | 21.10 | 21.65 | 30,300 | +0.25(+1.17%) |
Sep 13, 2018 | 21.85 | 22.10 | 21.35 | 21.40 | 62,958 | -0.40(-1.83%) |
Sep 12, 2018 | 22.45 | 22.45 | 21.75 | 21.80 | 84,496 | -0.60(-2.68%) |
Sep 11, 2018 | 22.55 | 22.55 | 22.00 | 22.40 | 34,637 | -0.15(-0.67%) |
Sep 10, 2018 | 22.35 | 22.85 | 22.15 | 22.55 | 81,997 | +0.25(+1.12%) |
Sep 07, 2018 | 22.95 | 22.95 | 22.25 | 22.30 | 34,800 | -0.70(-3.04%) |
Sep 06, 2018 | 23.60 | 23.65 | 22.90 | 23.00 | 61,589 | -0.60(-2.54%) |
Sep 05, 2018 | 23.60 | 23.65 | 23.20 | 23.60 | 31,314 | +0.00(+0.00%) |
Sep 04, 2018 | 23.20 | 23.60 | 22.75 | 23.60 | 48,229 | +0.30(+1.29%) |
Aug 31, 2018 | 23.30 | 23.30 | 23.30 | 0 | -0.20(-0.85%) | |
Aug 30, 2018 | 22.60 | 23.60 | 22.45 | 23.50 | 159,620 | +0.85(+3.75%) |
Aug 29, 2018 | 22.70 | 22.80 | 22.40 | 22.65 | 174,523 | -0.10(-0.44%) |
Aug 28, 2018 | 23.20 | 23.30 | 22.60 | 22.75 | 81,969 | -0.45(-1.94%) |
Aug 27, 2018 | 23.50 | 23.82 | 23.00 | 23.20 | 105,217 | -0.35(-1.49%) |
Aug 24, 2018 | 23.55 | 24.00 | 23.30 | 23.55 | 70,500 | -0.05(-0.21%) |
Aug 23, 2018 | 23.20 | 23.70 | 23.00 | 23.60 | 159,708 | +0.40(+1.72%) |
Aug 22, 2018 | 23.05 | 23.65 | 22.75 | 23.20 | 77,177 | +0.05(+0.22%) |
Aug 21, 2018 | 22.60 | 23.45 | 22.60 | 23.15 | 91,623 | +0.60(+2.66%) |
Aug 20, 2018 | 22.80 | 22.95 | 22.50 | 22.55 | 87,780 | -0.10(-0.44%) |
Aug 17, 2018 | 22.20 | 23.00 | 22.05 | 22.65 | 281,100 | +0.35(+1.57%) |
Aug 16, 2018 | 22.70 | 22.85 | 22.25 | 22.30 | 68,634 | -0.35(-1.55%) |
Aug 15, 2018 | 23.25 | 23.25 | 22.50 | 22.65 | 59,893 | -0.60(-2.58%) |
Aug 14, 2018 | 23.00 | 23.35 | 22.80 | 23.25 | 166,992 | +0.15(+0.65%) |
Aug 13, 2018 | 23.55 | 23.55 | 22.90 | 23.10 | 51,076 | -0.35(-1.49%) |
Aug 10, 2018 | 23.65 | 23.95 | 23.15 | 23.45 | 216,100 | -0.25(-1.05%) |
Aug 09, 2018 | 23.55 | 23.90 | 23.55 | 23.70 | 30,690 | +0.15(+0.64%) |
Aug 08, 2018 | 23.70 | 23.90 | 23.20 | 23.55 | 33,913 | -0.25(-1.05%) |
Aug 07, 2018 | 23.90 | 24.45 | 23.55 | 23.80 | 95,723 | -0.05(-0.21%) |
Aug 06, 2018 | 23.85 | 24.50 | 23.80 | 23.85 | 46,070 | -0.05(-0.21%) |
Aug 03, 2018 | 24.05 | 24.10 | 23.20 | 23.90 | 129,000 | -0.15(-0.62%) |
Aug 02, 2018 | 24.20 | 24.90 | 23.75 | 24.05 | 76,345 | -0.15(-0.62%) |
Aug 01, 2018 | 24.10 | 24.40 | 21.90 | 24.20 | 52,564 | +0.10(+0.41%) |
Jul 31, 2018 | 23.60 | 24.50 | 23.35 | 24.10 | 79,979 | +0.65(+2.77%) |
Jul 30, 2018 | 23.10 | 24.00 | 21.05 | 23.45 | 109,029 | +0.50(+2.18%) |
Jul 27, 2018 | 23.95 | 24.50 | 22.75 | 22.95 | 83,000 | -0.95(-3.97%) |
Jul 26, 2018 | 21.50 | 24.10 | 21.00 | 23.90 | 132,756 | +4.20(+21.32%) |
Jul 25, 2018 | 19.35 | 19.80 | 19.25 | 19.70 | 27,450 | +0.40(+2.07%) |
Jul 24, 2018 | 19.35 | 19.45 | 19.10 | 19.30 | 34,262 | +0.10(+0.52%) |
Jul 23, 2018 | 19.60 | 19.60 | 19.15 | 19.20 | 34,913 | -0.55(-2.78%) |
Jul 20, 2018 | 19.40 | 19.80 | 19.40 | 19.75 | 46,693 | +0.40(+2.07%) |
Jul 19, 2018 | 19.10 | 19.40 | 19.00 | 19.35 | 50,561 | +0.20(+1.04%) |
Jul 18, 2018 | 19.05 | 19.25 | 18.85 | 19.15 | 43,636 | +0.15(+0.79%) |
Jul 17, 2018 | 19.50 | 19.70 | 18.85 | 19.00 | 82,945 | -0.55(-2.81%) |
Jul 16, 2018 | 19.85 | 20.00 | 19.40 | 19.55 | 35,186 | -0.35(-1.76%) |
Jul 13, 2018 | 20.07 | 19.85 | 19.90 | 29,747 | +0.05(+0.25%) | |
Jul 12, 2018 | 19.95 | 19.70 | 19.85 | 19,812 | +0.15(+0.76%) | |
Jul 11, 2018 | 20.05 | 20.10 | 19.45 | 19.70 | 42,596 | -0.40(-1.99%) |
Jul 10, 2018 | 20.35 | 20.45 | 19.95 | 20.10 | 22,015 | -0.25(-1.23%) |
Jul 09, 2018 | 20.20 | 20.40 | 20.15 | 20.35 | 22,165 | +0.20(+0.99%) |
Jul 06, 2018 | 20.35 | 20.45 | 20.15 | 20.15 | 20,534 | -0.20(-0.98%) |
Jul 05, 2018 | 20.25 | 20.50 | 20.10 | 20.35 | 25,472 | +0.05(+0.25%) |
Jul 03, 2018 | 20.30 | 20.30 | 20.30 | 0 | -0.05(-0.25%) | |
Jul 02, 2018 | 20.10 | 20.35 | 19.95 | 20.35 | 38,272 | +0.25(+1.24%) |
Jun 29, 2018 | 20.15 | 20.20 | 20.05 | 20.10 | 101,236 | +0.00(+0.00%) |
Jun 28, 2018 | 19.95 | 20.40 | 19.80 | 20.10 | 51,146 | +0.10(+0.50%) |
Jun 27, 2018 | 20.15 | 20.20 | 19.65 | 20.00 | 87,971 | -0.20(-0.99%) |
Jun 26, 2018 | 19.50 | 20.48 | 19.45 | 20.20 | 72,553 | +0.65(+3.32%) |
Jun 25, 2018 | 19.95 | 20.20 | 19.43 | 19.55 | 83,527 | -0.45(-2.25%) |
Jun 22, 2018 | 20.05 | 20.27 | 19.85 | 20.00 | 269,088 | +0.00(+0.00%) |
Jun 21, 2018 | 20.05 | 20.18 | 19.65 | 20.00 | 64,984 | -0.10(-0.50%) |
Jun 20, 2018 | 19.80 | 20.30 | 19.70 | 20.10 | 70,687 | +0.35(+1.77%) |
Jun 19, 2018 | 19.30 | 19.95 | 18.00 | 19.75 | 104,333 | +0.30(+1.54%) |
Jun 18, 2018 | 19.05 | 19.55 | 18.80 | 19.45 | 107,899 | +0.30(+1.57%) |
Jun 15, 2018 | 19.30 | 19.05 | 19.15 | 97,150 | -0.15(-0.78%) | |
Jun 14, 2018 | 19.60 | 19.85 | 19.20 | 19.30 | 92,739 | -0.25(-1.28%) |
Jun 13, 2018 | 20.35 | 20.70 | 19.55 | 19.55 | 70,045 | -0.70(-3.46%) |
Jun 12, 2018 | 20.80 | 21.05 | 20.25 | 20.25 | 56,464 | -0.55(-2.64%) |
Jun 11, 2018 | 20.80 | 20.95 | 20.30 | 20.80 | 64,542 | +0.00(+0.00%) |
Jun 08, 2018 | 20.50 | 21.05 | 20.25 | 20.80 | 75,729 | +0.30(+1.46%) |
Jun 07, 2018 | 20.80 | 21.00 | 20.35 | 20.50 | 56,999 | -0.25(-1.20%) |
Jun 06, 2018 | 21.05 | 21.15 | 20.75 | 20.75 | 37,008 | -0.30(-1.43%) |
Jun 05, 2018 | 20.65 | 21.20 | 20.38 | 21.05 | 69,906 | +0.45(+2.18%) |
Jun 04, 2018 | 20.65 | 20.85 | 20.52 | 20.60 | 64,583 | +0.00(+0.00%) |