Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.90 | 10.94 | 10.71 | 10.76 | 44,348 | -0.24(-2.18%) |
May 30, 2019 | 10.82 | 11.30 | 10.82 | 11.00 | 31,333 | -0.11(-0.99%) |
May 29, 2019 | 11.23 | 11.23 | 11.02 | 11.11 | 30,627 | -0.13(-1.16%) |
May 28, 2019 | 11.17 | 11.34 | 11.07 | 11.24 | 60,890 | +0.02(+0.18%) |
May 27, 2019 | 11.16 | 11.30 | 11.13 | 11.22 | 24,656 | +0.06(+0.54%) |
May 24, 2019 | 11.20 | 11.35 | 11.09 | 11.16 | 15,602 | +0.04(+0.36%) |
May 23, 2019 | 11.04 | 11.14 | 10.98 | 11.12 | 40,403 | +0.02(+0.18%) |
May 22, 2019 | 11.07 | 11.15 | 11.07 | 11.10 | 29,195 | -0.02(-0.18%) |
May 21, 2019 | 11.14 | 11.15 | 11.07 | 11.12 | 63,639 | +0.00(+0.00%) |
May 17, 2019 | 11.12 | 11.12 | 11.12 | 0 | +0.01(+0.09%) | |
May 16, 2019 | 11.19 | 11.28 | 11.08 | 11.11 | 28,382 | -0.06(-0.54%) |
May 15, 2019 | 11.00 | 11.33 | 11.00 | 11.17 | 64,458 | +0.11(+0.99%) |
May 14, 2019 | 11.03 | 11.15 | 10.66 | 11.06 | 59,487 | +0.07(+0.64%) |
May 13, 2019 | 11.34 | 11.40 | 10.95 | 10.99 | 76,781 | -0.45(-3.93%) |
May 10, 2019 | 11.38 | 11.60 | 11.03 | 11.44 | 84,245 | -0.04(-0.35%) |
May 09, 2019 | 11.40 | 11.57 | 11.25 | 11.48 | 26,036 | +0.02(+0.17%) |
May 08, 2019 | 11.51 | 11.62 | 11.43 | 11.46 | 45,243 | -0.07(-0.61%) |
May 07, 2019 | 11.69 | 11.74 | 11.50 | 11.53 | 25,505 | -0.24(-2.04%) |
May 06, 2019 | 11.80 | 11.87 | 11.53 | 11.77 | 23,887 | -0.03(-0.25%) |
May 03, 2019 | 11.90 | 11.98 | 11.75 | 11.80 | 17,555 | -0.05(-0.42%) |
May 02, 2019 | 11.97 | 12.06 | 11.82 | 11.85 | 20,041 | -0.12(-1.00%) |
May 01, 2019 | 11.84 | 12.36 | 11.72 | 11.97 | 72,576 | +0.18(+1.53%) |
Apr 30, 2019 | 11.75 | 11.87 | 11.55 | 11.79 | 51,405 | +0.03(+0.26%) |
Apr 29, 2019 | 11.90 | 11.97 | 11.70 | 11.76 | 42,679 | -0.15(-1.26%) |
Apr 26, 2019 | 11.88 | 12.11 | 11.75 | 11.91 | 68,875 | +0.01(+0.08%) |
Apr 25, 2019 | 11.88 | 11.97 | 11.67 | 11.90 | 46,104 | +0.06(+0.51%) |
Apr 24, 2019 | 11.52 | 11.90 | 11.45 | 11.84 | 47,495 | +0.32(+2.78%) |
Apr 23, 2019 | 11.57 | 11.74 | 11.47 | 11.52 | 29,383 | -0.03(-0.26%) |
Apr 22, 2019 | 11.92 | 11.92 | 11.49 | 11.55 | 39,791 | -0.39(-3.27%) |
Apr 18, 2019 | 11.94 | 11.94 | 11.94 | 0 | +0.22(+1.88%) | |
Apr 17, 2019 | 12.01 | 12.15 | 11.70 | 11.72 | 48,049 | -0.29(-2.41%) |
Apr 16, 2019 | 12.04 | 12.12 | 11.95 | 12.01 | 30,043 | +0.00(+0.00%) |
Apr 15, 2019 | 11.66 | 12.07 | 11.62 | 12.01 | 50,369 | +0.47(+4.07%) |
Apr 12, 2019 | 11.71 | 11.77 | 11.42 | 11.54 | 32,414 | -0.08(-0.69%) |
Apr 11, 2019 | 11.65 | 11.83 | 11.55 | 11.62 | 20,366 | -0.03(-0.26%) |
Apr 10, 2019 | 11.50 | 11.86 | 11.41 | 11.65 | 34,779 | +0.19(+1.66%) |
Apr 09, 2019 | 11.80 | 11.84 | 11.41 | 11.46 | 55,294 | -0.32(-2.72%) |
Apr 08, 2019 | 11.96 | 12.07 | 11.64 | 11.78 | 49,726 | -0.22(-1.83%) |
Apr 05, 2019 | 11.75 | 12.07 | 11.75 | 12.00 | 39,914 | +0.26(+2.21%) |
Apr 04, 2019 | 11.38 | 12.02 | 11.38 | 11.74 | 86,618 | +0.38(+3.35%) |
Apr 03, 2019 | 11.92 | 11.92 | 11.28 | 11.36 | 111,619 | -0.56(-4.70%) |
Apr 02, 2019 | 12.14 | 12.15 | 11.85 | 11.92 | 58,119 | -0.23(-1.89%) |
Apr 01, 2019 | 11.87 | 12.36 | 11.82 | 12.15 | 69,394 | +0.35(+2.97%) |
Mar 29, 2019 | 11.92 | 11.92 | 11.75 | 11.80 | 76,321 | -0.14(-1.17%) |
Mar 28, 2019 | 12.23 | 12.23 | 11.89 | 11.94 | 77,744 | -0.28(-2.29%) |
Mar 27, 2019 | 11.79 | 12.27 | 11.68 | 12.22 | 84,270 | +0.38(+3.21%) |
Mar 26, 2019 | 12.20 | 12.26 | 11.78 | 11.84 | 186,312 | -0.34(-2.79%) |
Mar 25, 2019 | 12.36 | 12.55 | 12.06 | 12.18 | 142,495 | -0.04(-0.33%) |
Mar 22, 2019 | 12.60 | 12.67 | 12.12 | 12.22 | 134,882 | -0.44(-3.48%) |
Mar 21, 2019 | 12.39 | 12.69 | 12.39 | 12.66 | 65,784 | +0.18(+1.44%) |
Mar 20, 2019 | 12.62 | 12.69 | 12.34 | 12.48 | 76,364 | -0.19(-1.50%) |
Mar 19, 2019 | 12.47 | 12.85 | 12.35 | 12.67 | 74,865 | +0.23(+1.85%) |
Mar 18, 2019 | 12.39 | 13.02 | 12.00 | 12.44 | 292,108 | -0.25(-1.97%) |
Mar 15, 2019 | 13.65 | 13.65 | 11.56 | 12.69 | 1,216,911 | -1.06(-7.71%) |
Mar 14, 2019 | 15.67 | 15.67 | 13.54 | 13.75 | 452,331 | -2.10(-13.25%) |
Mar 13, 2019 | 16.14 | 16.14 | 15.67 | 15.85 | 54,048 | -0.20(-1.25%) |
Mar 12, 2019 | 16.46 | 16.58 | 16.00 | 16.05 | 63,136 | -0.36(-2.19%) |
Mar 11, 2019 | 16.18 | 16.51 | 15.95 | 16.41 | 80,733 | +0.40(+2.50%) |
Mar 08, 2019 | 16.00 | 16.08 | 15.67 | 16.01 | 68,882 | -0.18(-1.11%) |
Mar 07, 2019 | 16.26 | 16.26 | 15.78 | 16.19 | 138,707 | -0.14(-0.86%) |
Mar 06, 2019 | 17.05 | 17.05 | 16.17 | 16.33 | 97,399 | -0.67(-3.94%) |
Mar 05, 2019 | 17.24 | 17.24 | 16.92 | 17.00 | 93,342 | -0.22(-1.28%) |
Mar 04, 2019 | 18.07 | 18.45 | 17.11 | 17.22 | 81,641 | -0.86(-4.76%) |
Mar 01, 2019 | 16.99 | 18.21 | 16.90 | 18.08 | 110,678 | +1.27(+7.56%) |
Feb 28, 2019 | 16.97 | 17.12 | 16.65 | 16.81 | 69,403 | -0.21(-1.23%) |
Feb 27, 2019 | 17.36 | 17.36 | 16.91 | 17.02 | 51,512 | -0.44(-2.52%) |
Feb 26, 2019 | 17.05 | 17.60 | 16.88 | 17.46 | 64,029 | +0.41(+2.40%) |
Feb 25, 2019 | 17.03 | 17.52 | 16.74 | 17.05 | 81,523 | +0.01(+0.06%) |
Feb 22, 2019 | 16.77 | 17.30 | 16.77 | 17.04 | 55,370 | +0.26(+1.55%) |
Feb 21, 2019 | 16.82 | 16.91 | 16.57 | 16.78 | 39,237 | +0.06(+0.36%) |
Feb 20, 2019 | 16.76 | 16.82 | 16.44 | 16.72 | 51,065 | +0.02(+0.12%) |
Feb 19, 2019 | 16.67 | 17.09 | 16.54 | 16.70 | 73,698 | -0.05(-0.30%) |
Feb 15, 2019 | 16.75 | 16.75 | 16.75 | 0 | +0.39(+2.38%) | |
Feb 14, 2019 | 16.74 | 16.86 | 16.31 | 16.36 | 44,907 | -0.34(-2.04%) |
Feb 13, 2019 | 17.36 | 17.41 | 16.62 | 16.70 | 35,049 | -0.61(-3.52%) |
Feb 12, 2019 | 17.03 | 17.34 | 16.98 | 17.31 | 24,908 | +0.42(+2.49%) |
Feb 11, 2019 | 16.61 | 16.94 | 16.44 | 16.89 | 37,541 | +0.34(+2.05%) |
Feb 08, 2019 | 16.81 | 17.06 | 16.53 | 16.55 | 49,063 | -0.30(-1.78%) |
Feb 07, 2019 | 16.26 | 16.93 | 16.13 | 16.85 | 73,907 | +0.53(+3.25%) |
Feb 06, 2019 | 16.08 | 16.47 | 16.08 | 16.32 | 95,339 | +0.26(+1.62%) |
Feb 05, 2019 | 15.77 | 16.45 | 15.76 | 16.06 | 126,177 | +0.36(+2.29%) |
Feb 04, 2019 | 15.56 | 15.92 | 15.56 | 15.70 | 113,261 | +0.10(+0.64%) |
Feb 01, 2019 | 16.38 | 16.44 | 15.55 | 15.60 | 106,368 | -0.73(-4.47%) |
Jan 31, 2019 | 16.55 | 16.57 | 16.02 | 16.33 | 184,254 | -0.18(-1.09%) |
Jan 30, 2019 | 16.07 | 16.68 | 15.69 | 16.51 | 96,438 | +0.54(+3.38%) |
Jan 29, 2019 | 16.75 | 16.75 | 15.95 | 15.97 | 88,555 | -0.75(-4.49%) |
Jan 28, 2019 | 16.80 | 16.90 | 16.45 | 16.72 | 67,418 | -0.15(-0.89%) |
Jan 25, 2019 | 17.20 | 17.25 | 16.74 | 16.87 | 37,363 | -0.16(-0.94%) |
Jan 24, 2019 | 17.48 | 17.58 | 17.03 | 17.03 | 52,054 | -0.41(-2.35%) |
Jan 23, 2019 | 17.54 | 17.54 | 17.06 | 17.44 | 43,173 | -0.02(-0.11%) |
Jan 22, 2019 | 17.24 | 17.54 | 17.13 | 17.46 | 110,759 | +0.21(+1.22%) |
Jan 21, 2019 | 17.72 | 17.72 | 17.11 | 17.25 | 22,780 | -0.47(-2.65%) |
Jan 18, 2019 | 17.69 | 17.86 | 17.39 | 17.72 | 53,334 | +0.16(+0.91%) |
Jan 17, 2019 | 17.34 | 17.71 | 17.33 | 17.56 | 49,885 | +0.22(+1.27%) |
Jan 16, 2019 | 17.45 | 17.77 | 17.09 | 17.34 | 42,856 | +0.02(+0.12%) |
Jan 15, 2019 | 17.07 | 17.45 | 16.91 | 17.32 | 66,137 | +0.33(+1.94%) |
Jan 14, 2019 | 16.80 | 17.48 | 16.80 | 16.99 | 53,883 | +0.15(+0.89%) |
Jan 11, 2019 | 16.81 | 17.13 | 16.62 | 16.84 | 47,010 | +0.04(+0.24%) |
Jan 10, 2019 | 16.97 | 17.21 | 16.45 | 16.80 | 56,557 | -0.18(-1.06%) |
Jan 09, 2019 | 15.99 | 17.12 | 15.99 | 16.98 | 71,481 | +1.11(+6.99%) |
Jan 08, 2019 | 16.70 | 16.70 | 15.72 | 15.87 | 97,851 | -0.65(-3.93%) |
Jan 07, 2019 | 16.45 | 16.58 | 15.88 | 16.52 | 84,686 | +0.21(+1.29%) |
Jan 04, 2019 | 16.31 | 16.53 | 16.08 | 16.31 | 60,815 | +0.22(+1.37%) |
Jan 03, 2019 | 16.94 | 16.94 | 16.01 | 16.09 | 65,138 | -0.85(-5.02%) |
Jan 02, 2019 | 17.44 | 17.44 | 16.69 | 16.94 | 100,387 | -0.70(-3.97%) |
Dec 31, 2018 | 17.64 | 17.64 | 17.64 | 0 | +0.30(+1.73%) | |
Dec 28, 2018 | 17.05 | 17.39 | 16.62 | 17.34 | 55,975 | +0.49(+2.91%) |
Dec 27, 2018 | 15.98 | 16.91 | 15.86 | 16.85 | 109,513 | +1.30(+8.36%) |
Dec 24, 2018 | 15.55 | 15.55 | 15.55 | 0 | +0.18(+1.17%) | |
Dec 21, 2018 | 15.39 | 15.58 | 14.70 | 15.37 | 1,189,979 | -0.02(-0.13%) |
Dec 20, 2018 | 15.40 | 15.99 | 15.32 | 15.39 | 195,854 | +0.05(+0.33%) |
Dec 19, 2018 | 15.64 | 15.98 | 15.26 | 15.34 | 243,561 | -0.11(-0.71%) |
Dec 18, 2018 | 15.77 | 15.84 | 15.26 | 15.45 | 246,985 | -0.29(-1.84%) |
Dec 17, 2018 | 15.95 | 16.17 | 15.53 | 15.74 | 130,730 | -0.31(-1.93%) |
Dec 14, 2018 | 16.42 | 16.66 | 15.85 | 16.05 | 105,901 | -0.57(-3.43%) |
Dec 13, 2018 | 17.00 | 17.12 | 16.47 | 16.62 | 101,360 | -0.20(-1.19%) |
Dec 12, 2018 | 16.35 | 17.27 | 16.18 | 16.82 | 96,691 | +0.63(+3.89%) |
Dec 11, 2018 | 16.74 | 16.87 | 16.01 | 16.19 | 103,509 | -0.42(-2.53%) |
Dec 10, 2018 | 17.69 | 17.69 | 16.39 | 16.61 | 92,726 | -0.93(-5.30%) |
Dec 07, 2018 | 18.79 | 18.80 | 17.49 | 17.54 | 152,750 | -1.26(-6.70%) |
Dec 06, 2018 | 19.03 | 19.23 | 18.38 | 18.80 | 130,234 | -0.51(-2.64%) |
Dec 05, 2018 | 18.74 | 19.36 | 18.23 | 19.31 | 66,089 | +0.61(+3.26%) |
Dec 04, 2018 | 18.06 | 18.92 | 18.04 | 18.70 | 92,160 | +0.54(+2.97%) |
Dec 03, 2018 | 18.53 | 18.86 | 17.97 | 18.16 | 97,950 | -0.08(-0.44%) |
Nov 30, 2018 | 18.62 | 19.07 | 18.09 | 18.24 | 77,007 | -0.48(-2.56%) |
Nov 29, 2018 | 19.92 | 20.00 | 18.33 | 18.72 | 86,073 | -1.22(-6.12%) |
Nov 28, 2018 | 18.91 | 20.08 | 18.54 | 19.94 | 54,822 | +1.04(+5.50%) |
Nov 27, 2018 | 18.30 | 19.08 | 17.89 | 18.90 | 112,666 | +0.57(+3.11%) |
Nov 26, 2018 | 18.53 | 18.60 | 18.18 | 18.33 | 39,564 | -0.22(-1.19%) |
Nov 23, 2018 | 19.22 | 19.22 | 18.43 | 18.55 | 44,057 | -0.75(-3.89%) |
Nov 22, 2018 | 18.92 | 19.49 | 18.89 | 19.30 | 30,408 | +0.38(+2.01%) |
Nov 21, 2018 | 19.41 | 19.86 | 18.71 | 18.92 | 80,791 | -0.36(-1.87%) |
Nov 20, 2018 | 18.95 | 19.44 | 18.51 | 19.28 | 63,724 | +0.19(+1.00%) |
Nov 19, 2018 | 19.87 | 19.93 | 18.88 | 19.09 | 65,332 | -0.51(-2.60%) |
Nov 16, 2018 | 19.09 | 19.76 | 18.90 | 19.60 | 31,939 | +0.42(+2.19%) |
Nov 15, 2018 | 19.26 | 19.53 | 19.00 | 19.18 | 36,575 | -0.45(-2.29%) |
Nov 14, 2018 | 19.58 | 19.83 | 19.55 | 19.63 | 41,148 | +0.16(+0.82%) |
Nov 13, 2018 | 19.60 | 19.83 | 19.39 | 19.47 | 55,418 | -0.10(-0.51%) |
Nov 12, 2018 | 19.99 | 20.17 | 19.52 | 19.57 | 37,646 | -0.28(-1.41%) |
Nov 09, 2018 | 19.70 | 20.16 | 19.41 | 19.85 | 46,557 | +0.04(+0.20%) |
Nov 08, 2018 | 20.17 | 20.24 | 19.75 | 19.81 | 41,506 | -0.30(-1.49%) |
Nov 07, 2018 | 21.33 | 21.33 | 20.06 | 20.11 | 67,122 | -0.99(-4.69%) |
Nov 06, 2018 | 21.31 | 22.13 | 21.06 | 21.10 | 62,316 | +0.03(+0.14%) |
Nov 05, 2018 | 20.93 | 21.32 | 20.48 | 21.07 | 69,090 | +0.71(+3.49%) |
Nov 02, 2018 | 22.17 | 22.17 | 19.71 | 20.36 | 86,204 | -1.84(-8.29%) |
Nov 01, 2018 | 21.69 | 22.65 | 21.69 | 22.20 | 54,826 | +0.68(+3.16%) |
Oct 31, 2018 | 20.76 | 21.65 | 20.76 | 21.52 | 27,896 | +0.95(+4.62%) |
Oct 30, 2018 | 20.57 | 20.74 | 20.20 | 20.57 | 29,873 | +0.02(+0.10%) |
Oct 29, 2018 | 20.77 | 20.89 | 20.25 | 20.55 | 21,796 | -0.01(-0.05%) |
Oct 26, 2018 | 20.31 | 20.81 | 20.19 | 20.56 | 15,913 | +0.21(+1.03%) |
Oct 25, 2018 | 20.50 | 21.06 | 20.23 | 20.35 | 30,847 | +0.05(+0.25%) |
Oct 24, 2018 | 21.50 | 21.50 | 20.19 | 20.30 | 57,297 | -1.20(-5.58%) |
Oct 23, 2018 | 21.75 | 21.77 | 20.80 | 21.50 | 55,948 | -0.32(-1.47%) |
Oct 22, 2018 | 22.18 | 22.28 | 21.75 | 21.82 | 15,294 | -0.28(-1.27%) |
Oct 19, 2018 | 22.20 | 22.87 | 21.99 | 22.10 | 31,117 | +0.01(+0.05%) |
Oct 18, 2018 | 22.52 | 22.52 | 21.95 | 22.09 | 21,549 | -0.28(-1.25%) |
Oct 17, 2018 | 22.78 | 22.83 | 22.02 | 22.37 | 25,629 | -0.34(-1.50%) |
Oct 16, 2018 | 21.93 | 22.76 | 21.65 | 22.71 | 21,338 | +0.76(+3.46%) |
Oct 15, 2018 | 22.32 | 22.48 | 21.86 | 21.95 | 21,089 | -0.30(-1.35%) |
Oct 12, 2018 | 22.43 | 22.48 | 21.97 | 22.25 | 32,788 | +0.03(+0.14%) |
Oct 11, 2018 | 22.21 | 22.24 | 21.87 | 22.22 | 36,405 | -0.20(-0.89%) |
Oct 10, 2018 | 23.08 | 23.08 | 22.30 | 22.42 | 21,861 | -0.65(-2.82%) |
Oct 09, 2018 | 23.01 | 23.31 | 22.60 | 23.07 | 33,442 | +0.01(+0.04%) |
Oct 05, 2018 | 23.06 | 23.06 | 23.06 | 0 | -0.30(-1.28%) | |
Oct 04, 2018 | 23.39 | 23.49 | 23.22 | 23.36 | 30,797 | -0.03(-0.13%) |
Oct 03, 2018 | 23.12 | 23.51 | 23.12 | 23.39 | 10,858 | +0.28(+1.21%) |
Oct 02, 2018 | 22.41 | 23.24 | 22.40 | 23.11 | 32,708 | +0.67(+2.99%) |
Oct 01, 2018 | 23.00 | 23.13 | 21.47 | 22.44 | 101,938 | -0.45(-1.97%) |
Sep 28, 2018 | 23.23 | 23.23 | 22.81 | 22.89 | 129,592 | -0.40(-1.72%) |
Sep 27, 2018 | 23.28 | 23.45 | 23.17 | 23.29 | 11,618 | +0.01(+0.04%) |
Sep 26, 2018 | 23.51 | 23.68 | 23.12 | 23.28 | 32,613 | -0.41(-1.73%) |
Sep 25, 2018 | 23.83 | 23.85 | 23.61 | 23.69 | 24,084 | -0.04(-0.17%) |
Sep 24, 2018 | 23.54 | 24.12 | 23.13 | 23.73 | 29,542 | +0.17(+0.72%) |
Sep 21, 2018 | 24.40 | 24.41 | 23.21 | 23.56 | 70,465 | -0.84(-3.44%) |
Sep 20, 2018 | 24.51 | 24.76 | 24.26 | 24.40 | 14,422 | -0.35(-1.41%) |
Sep 19, 2018 | 24.39 | 25.03 | 24.29 | 24.75 | 32,234 | +0.36(+1.48%) |
Sep 18, 2018 | 24.46 | 24.48 | 24.02 | 24.39 | 12,954 | -0.04(-0.16%) |
Sep 17, 2018 | 24.48 | 24.54 | 24.06 | 24.43 | 23,678 | -0.07(-0.29%) |
Sep 14, 2018 | 25.09 | 25.19 | 24.39 | 24.50 | 19,975 | -0.48(-1.92%) |
Sep 13, 2018 | 25.02 | 25.18 | 24.80 | 24.98 | 16,420 | +0.00(+0.00%) |
Sep 12, 2018 | 25.26 | 25.26 | 24.73 | 24.98 | 9,516 | -0.27(-1.07%) |
Sep 11, 2018 | 24.38 | 25.37 | 24.38 | 25.25 | 26,770 | +0.50(+2.02%) |
Sep 10, 2018 | 24.99 | 25.16 | 24.51 | 24.75 | 23,501 | -0.21(-0.84%) |
Sep 07, 2018 | 24.58 | 24.96 | 24.42 | 24.96 | 24,298 | +0.33(+1.34%) |
Sep 06, 2018 | 24.66 | 25.02 | 23.91 | 24.63 | 32,844 | -0.11(-0.44%) |
Sep 05, 2018 | 25.68 | 25.68 | 24.22 | 24.74 | 33,870 | -0.85(-3.32%) |
Sep 04, 2018 | 25.34 | 26.16 | 25.34 | 25.59 | 31,045 | +0.27(+1.07%) |
Aug 31, 2018 | 25.32 | 25.32 | 25.32 | 0 | -0.09(-0.35%) | |
Aug 30, 2018 | 25.62 | 25.62 | 25.22 | 25.41 | 16,302 | -0.31(-1.21%) |
Aug 29, 2018 | 26.03 | 26.11 | 25.72 | 25.72 | 9,218 | -0.25(-0.96%) |
Aug 28, 2018 | 26.88 | 27.16 | 25.64 | 25.97 | 32,359 | -1.08(-3.99%) |
Aug 27, 2018 | 26.08 | 27.05 | 25.75 | 27.05 | 32,629 | +1.05(+4.04%) |
Aug 24, 2018 | 25.69 | 26.17 | 25.69 | 26.00 | 18,538 | +0.42(+1.64%) |
Aug 23, 2018 | 25.61 | 25.91 | 25.45 | 25.58 | 22,492 | +0.06(+0.24%) |
Aug 22, 2018 | 24.67 | 25.64 | 24.45 | 25.52 | 36,472 | +0.89(+3.61%) |
Aug 21, 2018 | 24.74 | 24.89 | 24.46 | 24.63 | 17,266 | -0.07(-0.28%) |
Aug 20, 2018 | 24.58 | 24.81 | 24.47 | 24.70 | 17,812 | +0.13(+0.53%) |
Aug 17, 2018 | 24.20 | 24.59 | 24.05 | 24.57 | 10,152 | +0.23(+0.94%) |
Aug 16, 2018 | 24.90 | 24.90 | 24.17 | 24.34 | 21,519 | -0.74(-2.95%) |
Aug 15, 2018 | 24.94 | 25.13 | 24.69 | 25.08 | 22,746 | +0.08(+0.32%) |
Aug 14, 2018 | 25.25 | 25.53 | 24.68 | 25.00 | 23,519 | -0.11(-0.44%) |
Aug 13, 2018 | 25.14 | 25.18 | 24.80 | 25.11 | 18,508 | -0.01(-0.04%) |
Aug 10, 2018 | 24.65 | 25.43 | 24.57 | 25.12 | 19,472 | -0.47(-1.84%) |
Aug 09, 2018 | 26.59 | 26.64 | 25.22 | 25.59 | 51,605 | -0.92(-3.47%) |
Aug 08, 2018 | 26.06 | 26.65 | 25.99 | 26.51 | 41,262 | +0.48(+1.84%) |
Aug 07, 2018 | 25.08 | 26.11 | 24.86 | 26.03 | 53,048 | +1.31(+5.30%) |
Aug 03, 2018 | 24.72 | 24.72 | 24.72 | 0 | +0.40(+1.64%) | |
Aug 02, 2018 | 24.23 | 24.53 | 23.81 | 24.32 | 13,729 | -0.07(-0.29%) |
Aug 01, 2018 | 23.91 | 24.41 | 23.91 | 24.39 | 13,475 | +0.54(+2.26%) |
Jul 31, 2018 | 24.04 | 24.04 | 23.52 | 23.85 | 15,686 | -0.19(-0.79%) |
Jul 30, 2018 | 24.10 | 24.23 | 23.88 | 24.04 | 21,393 | +0.07(+0.29%) |
Jul 27, 2018 | 24.41 | 24.46 | 23.86 | 23.97 | 20,176 | -0.42(-1.72%) |
Jul 26, 2018 | 24.46 | 24.64 | 24.32 | 24.39 | 16,665 | -0.10(-0.41%) |
Jul 25, 2018 | 24.64 | 24.64 | 24.14 | 24.49 | 21,941 | -0.18(-0.73%) |
Jul 24, 2018 | 24.87 | 24.91 | 24.50 | 24.67 | 21,216 | -0.09(-0.36%) |
Jul 23, 2018 | 24.22 | 24.99 | 24.22 | 24.76 | 29,838 | +0.59(+2.44%) |
Jul 20, 2018 | 24.04 | 24.70 | 24.03 | 24.17 | 31,364 | +0.09(+0.37%) |
Jul 19, 2018 | 23.93 | 24.40 | 23.85 | 24.08 | 17,215 | +0.16(+0.67%) |
Jul 18, 2018 | 24.54 | 24.54 | 23.92 | 23.92 | 9,010 | -0.54(-2.21%) |
Jul 17, 2018 | 23.68 | 24.64 | 23.68 | 24.46 | 32,238 | +0.71(+2.99%) |
Jul 16, 2018 | 23.91 | 23.91 | 23.64 | 23.75 | 11,487 | -0.17(-0.71%) |
Jul 13, 2018 | 23.69 | 24.37 | 23.60 | 23.92 | 12,040 | +0.23(+0.97%) |
Jul 12, 2018 | 23.47 | 23.91 | 23.06 | 23.69 | 47,186 | +0.27(+1.15%) |
Jul 11, 2018 | 24.35 | 24.35 | 23.39 | 23.42 | 28,134 | -1.09(-4.45%) |
Jul 10, 2018 | 24.87 | 24.98 | 24.31 | 24.51 | 27,809 | -0.28(-1.13%) |
Jul 09, 2018 | 24.50 | 25.68 | 24.49 | 24.79 | 62,195 | +0.47(+1.93%) |
Jul 06, 2018 | 23.77 | 25.02 | 23.22 | 24.32 | 69,803 | +0.64(+2.70%) |
Jul 05, 2018 | 22.90 | 23.86 | 22.60 | 23.68 | 71,354 | +0.79(+3.45%) |
Jul 04, 2018 | 23.15 | 23.15 | 22.58 | 22.89 | 9,181 | -0.16(-0.69%) |
Jul 03, 2018 | 22.35 | 23.27 | 22.27 | 23.05 | 44,666 | +0.75(+3.36%) |
Jun 29, 2018 | 22.30 | 22.30 | 22.30 | 0 | +0.41(+1.87%) | |
Jun 28, 2018 | 22.75 | 22.76 | 21.74 | 21.89 | 36,153 | -0.86(-3.78%) |
Jun 27, 2018 | 23.07 | 23.19 | 22.70 | 22.75 | 19,550 | -0.23(-1.00%) |
Jun 26, 2018 | 23.11 | 23.13 | 22.63 | 22.98 | 14,833 | -0.05(-0.22%) |
Jun 25, 2018 | 23.06 | 23.25 | 22.77 | 23.03 | 13,920 | -0.14(-0.60%) |
Jun 22, 2018 | 23.58 | 23.62 | 22.96 | 23.17 | 38,345 | -0.34(-1.45%) |
Jun 21, 2018 | 22.86 | 23.75 | 22.86 | 23.51 | 47,512 | +0.64(+2.80%) |
Jun 20, 2018 | 22.90 | 22.99 | 22.53 | 22.87 | 27,948 | +0.09(+0.40%) |
Jun 19, 2018 | 23.43 | 23.58 | 22.71 | 22.78 | 44,767 | -0.76(-3.23%) |
Jun 18, 2018 | 23.36 | 23.63 | 23.12 | 23.54 | 32,419 | +0.14(+0.60%) |
Jun 15, 2018 | 23.56 | 22.93 | 23.40 | 104,262 | +0.47(+2.05%) | |
Jun 14, 2018 | 22.62 | 23.06 | 22.48 | 22.93 | 31,344 | +0.36(+1.60%) |
Jun 13, 2018 | 22.90 | 23.00 | 22.40 | 22.57 | 89,507 | -0.30(-1.31%) |
Jun 12, 2018 | 21.88 | 23.05 | 21.87 | 22.87 | 38,884 | +0.99(+4.52%) |
Jun 11, 2018 | 21.31 | 21.90 | 21.25 | 21.88 | 62,920 | +0.61(+2.87%) |
Jun 08, 2018 | 21.59 | 21.62 | 20.98 | 21.27 | 92,025 | -0.31(-1.44%) |
Jun 07, 2018 | 21.63 | 21.79 | 21.42 | 21.58 | 54,342 | -0.04(-0.19%) |
Jun 06, 2018 | 21.93 | 21.93 | 21.48 | 21.62 | 55,621 | -0.21(-0.96%) |
Jun 05, 2018 | 22.49 | 22.50 | 21.71 | 21.83 | 72,964 | -0.66(-2.93%) |
Jun 04, 2018 | 22.46 | 22.77 | 22.43 | 22.49 | 50,143 | +0.01(+0.04%) |