Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.01 | 15.29 | 14.59 | 14.95 | 463,300 | -0.18(-1.19%) |
May 30, 2019 | 15.51 | 15.70 | 15.12 | 15.13 | 282,706 | -0.36(-2.32%) |
May 29, 2019 | 15.79 | 15.95 | 15.44 | 15.49 | 277,413 | -0.50(-3.13%) |
May 28, 2019 | 16.09 | 16.36 | 15.93 | 15.99 | 351,034 | +0.00(+0.00%) |
May 24, 2019 | 15.70 | 16.08 | 15.70 | 15.99 | 290,600 | +0.39(+2.50%) |
May 23, 2019 | 15.60 | 15.88 | 15.43 | 15.60 | 167,778 | -0.12(-0.76%) |
May 22, 2019 | 15.92 | 16.03 | 15.67 | 15.72 | 163,621 | -0.29(-1.81%) |
May 21, 2019 | 15.89 | 16.02 | 15.69 | 16.01 | 191,207 | +0.20(+1.27%) |
May 20, 2019 | 15.68 | 15.86 | 15.35 | 15.81 | 276,856 | -0.02(-0.13%) |
May 17, 2019 | 16.00 | 16.27 | 15.81 | 15.83 | 311,200 | -0.27(-1.68%) |
May 16, 2019 | 16.22 | 16.38 | 16.08 | 16.10 | 203,645 | -0.09(-0.56%) |
May 15, 2019 | 16.00 | 16.27 | 15.90 | 16.19 | 339,540 | +0.07(+0.43%) |
May 14, 2019 | 15.99 | 16.27 | 15.72 | 16.12 | 326,275 | +0.29(+1.83%) |
May 13, 2019 | 16.33 | 16.36 | 15.30 | 15.83 | 509,954 | -0.87(-5.21%) |
May 10, 2019 | 16.72 | 16.82 | 16.37 | 16.70 | 305,400 | -0.09(-0.54%) |
May 09, 2019 | 16.48 | 16.92 | 16.37 | 16.79 | 337,980 | +0.17(+1.02%) |
May 08, 2019 | 16.65 | 16.73 | 16.35 | 16.62 | 275,487 | -0.07(-0.42%) |
May 07, 2019 | 17.28 | 17.28 | 16.62 | 16.69 | 587,285 | +0.09(+0.54%) |
May 06, 2019 | 16.02 | 16.67 | 16.02 | 16.60 | 577,802 | +0.29(+1.78%) |
May 03, 2019 | 15.99 | 16.35 | 15.77 | 16.31 | 540,800 | +0.49(+3.10%) |
May 02, 2019 | 15.92 | 16.22 | 15.72 | 15.82 | 338,664 | -0.09(-0.57%) |
May 01, 2019 | 16.01 | 16.21 | 15.89 | 15.91 | 307,526 | -0.01(-0.06%) |
Apr 30, 2019 | 16.32 | 16.41 | 15.80 | 15.92 | 377,910 | -0.38(-2.33%) |
Apr 29, 2019 | 16.48 | 16.68 | 16.22 | 16.30 | 277,724 | -0.18(-1.09%) |
Apr 26, 2019 | 16.07 | 16.59 | 16.01 | 16.48 | 328,500 | +0.35(+2.17%) |
Apr 25, 2019 | 16.58 | 16.62 | 16.13 | 16.13 | 371,396 | -0.44(-2.66%) |
Apr 24, 2019 | 16.72 | 16.90 | 16.41 | 16.57 | 318,536 | -0.12(-0.72%) |
Apr 23, 2019 | 16.50 | 16.79 | 16.22 | 16.69 | 509,019 | +0.20(+1.21%) |
Apr 22, 2019 | 16.17 | 16.66 | 16.17 | 16.49 | 353,126 | +0.29(+1.79%) |
Apr 18, 2019 | 16.22 | 16.49 | 16.12 | 16.20 | 365,400 | -0.08(-0.49%) |
Apr 17, 2019 | 16.62 | 16.83 | 16.21 | 16.28 | 386,750 | -0.29(-1.75%) |
Apr 16, 2019 | 16.89 | 17.01 | 16.54 | 16.57 | 324,891 | -0.31(-1.84%) |
Apr 15, 2019 | 16.81 | 16.96 | 16.62 | 16.88 | 385,288 | +0.12(+0.72%) |
Apr 12, 2019 | 16.91 | 17.07 | 16.26 | 16.76 | 607,200 | -0.32(-1.87%) |
Apr 11, 2019 | 17.01 | 17.20 | 16.66 | 17.08 | 619,360 | -0.03(-0.18%) |
Apr 10, 2019 | 17.37 | 17.50 | 16.99 | 17.11 | 535,255 | -0.13(-0.75%) |
Apr 09, 2019 | 17.51 | 17.82 | 17.21 | 17.24 | 681,099 | -0.46(-2.60%) |
Apr 08, 2019 | 17.80 | 17.96 | 17.10 | 17.70 | 1,541,471 | +0.10(+0.57%) |
Apr 05, 2019 | 18.89 | 19.44 | 17.50 | 17.60 | 6,011,600 | -5.94(-25.23%) |
Apr 04, 2019 | 23.77 | 24.00 | 23.08 | 23.54 | 953,903 | -0.12(-0.51%) |
Apr 03, 2019 | 23.60 | 23.75 | 23.00 | 23.66 | 198,596 | +0.49(+2.11%) |
Apr 02, 2019 | 24.41 | 24.41 | 22.84 | 23.17 | 180,563 | -1.24(-5.08%) |
Apr 01, 2019 | 24.12 | 24.52 | 23.65 | 24.41 | 158,913 | +0.57(+2.39%) |
Mar 29, 2019 | 24.08 | 24.08 | 23.63 | 23.84 | 172,000 | -0.05(-0.21%) |
Mar 28, 2019 | 23.38 | 24.06 | 23.37 | 23.89 | 120,798 | +0.64(+2.75%) |
Mar 27, 2019 | 23.43 | 23.85 | 22.81 | 23.25 | 112,604 | -0.24(-1.02%) |
Mar 26, 2019 | 22.96 | 23.55 | 22.76 | 23.49 | 124,698 | +0.89(+3.94%) |
Mar 25, 2019 | 22.01 | 23.13 | 21.97 | 22.60 | 105,318 | +0.54(+2.45%) |
Mar 22, 2019 | 22.64 | 22.85 | 21.85 | 22.06 | 126,900 | -0.76(-3.33%) |
Mar 21, 2019 | 22.72 | 23.03 | 22.22 | 22.82 | 116,853 | +0.06(+0.26%) |
Mar 20, 2019 | 22.40 | 23.10 | 22.09 | 22.76 | 128,545 | +0.28(+1.25%) |
Mar 19, 2019 | 22.08 | 22.80 | 21.78 | 22.48 | 124,174 | +0.60(+2.74%) |
Mar 18, 2019 | 21.90 | 22.31 | 21.23 | 21.88 | 281,555 | -0.20(-0.91%) |
Mar 15, 2019 | 22.52 | 22.55 | 21.96 | 22.08 | 279,300 | -0.32(-1.43%) |
Mar 14, 2019 | 22.73 | 22.81 | 22.00 | 22.40 | 116,352 | -0.35(-1.54%) |
Mar 13, 2019 | 22.55 | 23.41 | 22.55 | 22.75 | 124,785 | +0.23(+1.02%) |
Mar 12, 2019 | 22.64 | 22.64 | 21.81 | 22.52 | 103,771 | -0.13(-0.57%) |
Mar 11, 2019 | 22.50 | 22.88 | 22.16 | 22.65 | 191,706 | +0.21(+0.94%) |
Mar 08, 2019 | 22.21 | 22.54 | 22.00 | 22.44 | 132,900 | -0.05(-0.22%) |
Mar 07, 2019 | 22.00 | 22.54 | 21.79 | 22.49 | 237,637 | +0.37(+1.67%) |
Mar 06, 2019 | 23.18 | 23.62 | 21.63 | 22.12 | 649,231 | -2.08(-8.60%) |
Mar 05, 2019 | 24.53 | 24.83 | 23.91 | 24.20 | 389,295 | -0.27(-1.10%) |
Mar 04, 2019 | 25.03 | 25.20 | 24.13 | 24.47 | 197,316 | -0.55(-2.20%) |
Mar 01, 2019 | 25.63 | 25.69 | 24.73 | 25.02 | 324,000 | -0.38(-1.50%) |
Feb 28, 2019 | 26.62 | 26.62 | 25.36 | 25.40 | 319,690 | -1.25(-4.69%) |
Feb 27, 2019 | 26.41 | 26.87 | 25.87 | 26.65 | 85,236 | +0.21(+0.79%) |
Feb 26, 2019 | 26.46 | 26.65 | 26.07 | 26.44 | 87,585 | -0.12(-0.45%) |
Feb 25, 2019 | 26.45 | 26.81 | 26.10 | 26.56 | 140,742 | +0.41(+1.57%) |
Feb 22, 2019 | 25.33 | 26.27 | 25.26 | 26.15 | 82,200 | +0.94(+3.73%) |
Feb 21, 2019 | 25.98 | 26.11 | 25.00 | 25.21 | 64,802 | -0.72(-2.78%) |
Feb 20, 2019 | 25.59 | 26.39 | 25.59 | 25.93 | 201,126 | +0.38(+1.49%) |
Feb 19, 2019 | 24.91 | 25.66 | 24.81 | 25.55 | 156,644 | +0.64(+2.57%) |
Feb 15, 2019 | 24.85 | 25.05 | 24.49 | 24.91 | 272,800 | +0.15(+0.61%) |
Feb 14, 2019 | 24.27 | 24.97 | 24.01 | 24.76 | 99,578 | +0.24(+0.98%) |
Feb 13, 2019 | 24.89 | 25.00 | 24.19 | 24.52 | 88,869 | -0.23(-0.93%) |
Feb 12, 2019 | 25.02 | 25.30 | 24.43 | 24.75 | 171,558 | -0.25(-1.00%) |
Feb 11, 2019 | 24.34 | 25.07 | 24.04 | 25.00 | 191,241 | +0.73(+3.01%) |
Feb 08, 2019 | 23.16 | 24.31 | 23.16 | 24.27 | 163,000 | +1.00(+4.30%) |
Feb 07, 2019 | 23.66 | 23.85 | 23.09 | 23.27 | 80,994 | -0.63(-2.64%) |
Feb 06, 2019 | 24.27 | 24.49 | 23.31 | 23.90 | 126,173 | -0.29(-1.20%) |
Feb 05, 2019 | 23.65 | 24.50 | 23.63 | 24.19 | 241,528 | +0.93(+4.00%) |
Feb 04, 2019 | 23.49 | 23.71 | 22.99 | 23.26 | 134,206 | -0.22(-0.94%) |
Feb 01, 2019 | 23.78 | 24.10 | 23.44 | 23.48 | 173,900 | -0.40(-1.68%) |
Jan 31, 2019 | 22.96 | 23.89 | 22.82 | 23.88 | 204,425 | +0.97(+4.23%) |
Jan 30, 2019 | 23.23 | 23.40 | 22.73 | 22.91 | 113,204 | -0.09(-0.39%) |
Jan 29, 2019 | 23.00 | 23.40 | 22.49 | 23.00 | 184,851 | -0.03(-0.13%) |
Jan 28, 2019 | 22.37 | 23.04 | 22.06 | 23.03 | 160,117 | +0.41(+1.81%) |
Jan 25, 2019 | 22.22 | 23.10 | 22.08 | 22.62 | 188,100 | +0.69(+3.15%) |
Jan 24, 2019 | 21.44 | 22.38 | 20.78 | 21.93 | 288,670 | +1.54(+7.55%) |
Jan 23, 2019 | 20.10 | 20.88 | 19.32 | 20.39 | 422,693 | +0.42(+2.10%) |
Jan 22, 2019 | 23.43 | 23.45 | 19.73 | 19.97 | 840,998 | -3.69(-15.60%) |
Jan 18, 2019 | 23.70 | 24.01 | 23.02 | 23.66 | 149,300 | -0.01(-0.04%) |
Jan 17, 2019 | 23.68 | 24.21 | 23.36 | 23.67 | 79,131 | -0.08(-0.34%) |
Jan 16, 2019 | 23.96 | 24.49 | 23.66 | 23.75 | 184,313 | -0.24(-1.00%) |
Jan 15, 2019 | 23.42 | 25.02 | 22.95 | 23.99 | 106,675 | +0.62(+2.65%) |
Jan 14, 2019 | 24.08 | 24.42 | 23.24 | 23.37 | 119,433 | -0.71(-2.95%) |
Jan 11, 2019 | 23.02 | 24.22 | 22.88 | 24.08 | 160,000 | +1.05(+4.56%) |
Jan 10, 2019 | 24.70 | 25.27 | 22.75 | 23.03 | 399,517 | -2.01(-8.03%) |
Jan 09, 2019 | 24.93 | 25.42 | 24.70 | 25.04 | 267,195 | -0.04(-0.16%) |
Jan 08, 2019 | 25.78 | 25.95 | 24.99 | 25.08 | 155,598 | -0.32(-1.26%) |
Jan 07, 2019 | 25.12 | 25.80 | 24.63 | 25.40 | 323,523 | +0.51(+2.05%) |
Jan 04, 2019 | 24.67 | 25.34 | 24.55 | 24.89 | 281,000 | +0.68(+2.81%) |
Jan 03, 2019 | 25.37 | 25.67 | 24.09 | 24.21 | 173,256 | -1.35(-5.28%) |
Jan 02, 2019 | 24.78 | 26.10 | 24.51 | 25.56 | 159,279 | +0.33(+1.31%) |
Dec 31, 2018 | 24.82 | 25.45 | 24.51 | 25.23 | 221,100 | +0.42(+1.69%) |
Dec 28, 2018 | 24.93 | 25.34 | 24.12 | 24.81 | 240,200 | +0.12(+0.49%) |
Dec 27, 2018 | 23.97 | 24.88 | 22.74 | 24.69 | 280,287 | +0.48(+1.98%) |
Dec 26, 2018 | 22.03 | 24.31 | 22.03 | 24.21 | 287,730 | +2.31(+10.55%) |
Dec 24, 2018 | 21.99 | 22.60 | 21.82 | 21.90 | 168,700 | -0.31(-1.40%) |
Dec 21, 2018 | 22.90 | 23.16 | 22.00 | 22.21 | 319,300 | -0.68(-2.97%) |
Dec 20, 2018 | 23.86 | 25.09 | 22.85 | 22.89 | 386,182 | -1.07(-4.47%) |
Dec 19, 2018 | 25.81 | 26.20 | 23.49 | 23.96 | 330,395 | -1.63(-6.37%) |
Dec 18, 2018 | 25.34 | 26.35 | 25.34 | 25.59 | 248,437 | +0.58(+2.32%) |
Dec 17, 2018 | 27.50 | 27.50 | 24.79 | 25.01 | 337,419 | -2.64(-9.55%) |
Dec 14, 2018 | 27.08 | 28.04 | 26.63 | 27.65 | 207,300 | +0.21(+0.77%) |
Dec 13, 2018 | 26.91 | 27.49 | 26.33 | 27.44 | 258,449 | +1.35(+5.17%) |
Dec 12, 2018 | 25.48 | 26.61 | 25.14 | 26.09 | 149,065 | +1.03(+4.11%) |
Dec 11, 2018 | 24.93 | 25.78 | 24.32 | 25.06 | 212,480 | +0.72(+2.96%) |
Dec 10, 2018 | 24.47 | 24.50 | 22.59 | 24.34 | 597,517 | +0.00(+0.02%) |
Dec 07, 2018 | 29.78 | 29.78 | 24.16 | 24.34 | 443,600 | -6.03(-19.86%) |
Dec 06, 2018 | 29.75 | 31.09 | 26.45 | 30.36 | 467,260 | -0.68(-2.17%) |
Dec 04, 2018 | 32.34 | 32.72 | 30.85 | 31.04 | 216,400 | -1.35(-4.17%) |
Dec 03, 2018 | 31.75 | 32.50 | 31.04 | 32.39 | 174,145 | +1.01(+3.22%) |
Nov 30, 2018 | 31.84 | 32.63 | 31.08 | 31.38 | 248,000 | -0.43(-1.35%) |
Nov 29, 2018 | 31.47 | 32.34 | 31.06 | 31.81 | 171,873 | +0.35(+1.11%) |
Nov 28, 2018 | 29.55 | 31.61 | 29.32 | 31.46 | 198,981 | +2.07(+7.04%) |
Nov 27, 2018 | 28.56 | 29.67 | 28.33 | 29.39 | 209,381 | +0.79(+2.76%) |
Nov 26, 2018 | 27.38 | 28.71 | 26.83 | 28.60 | 270,843 | +1.53(+5.65%) |
Nov 23, 2018 | 26.91 | 27.42 | 26.26 | 27.07 | 81,600 | +0.18(+0.67%) |
Nov 21, 2018 | 26.89 | 26.89 | 26.89 | 0 | -0.44(-1.61%) | |
Nov 20, 2018 | 29.50 | 29.50 | 27.31 | 27.33 | 355,693 | -2.56(-8.56%) |
Nov 19, 2018 | 30.38 | 30.78 | 29.77 | 29.89 | 133,207 | -0.69(-2.26%) |
Nov 16, 2018 | 30.32 | 30.95 | 29.73 | 30.58 | 203,800 | +0.03(+0.10%) |
Nov 15, 2018 | 31.22 | 31.28 | 29.61 | 30.55 | 129,017 | -0.76(-2.43%) |
Nov 14, 2018 | 31.01 | 32.35 | 30.72 | 31.31 | 226,840 | +0.60(+1.95%) |
Nov 13, 2018 | 30.00 | 31.80 | 29.69 | 30.71 | 174,293 | +0.72(+2.40%) |
Nov 12, 2018 | 31.12 | 31.40 | 29.41 | 29.99 | 178,987 | -1.14(-3.66%) |
Nov 09, 2018 | 31.07 | 32.60 | 30.70 | 31.13 | 183,800 | +0.12(+0.39%) |
Nov 08, 2018 | 31.16 | 31.50 | 30.68 | 31.01 | 126,299 | -0.07(-0.23%) |
Nov 07, 2018 | 32.64 | 32.70 | 30.27 | 31.08 | 285,237 | -1.38(-4.25%) |
Nov 06, 2018 | 32.23 | 32.77 | 31.80 | 32.46 | 162,934 | +0.28(+0.87%) |
Nov 05, 2018 | 32.25 | 32.46 | 31.80 | 32.18 | 174,486 | +0.04(+0.12%) |
Nov 02, 2018 | 31.17 | 32.47 | 31.05 | 32.14 | 231,700 | +1.05(+3.38%) |
Nov 01, 2018 | 30.83 | 31.41 | 30.37 | 31.09 | 203,018 | +0.36(+1.17%) |
Oct 31, 2018 | 31.41 | 32.52 | 30.61 | 30.73 | 318,846 | -0.33(-1.06%) |
Oct 30, 2018 | 28.54 | 31.27 | 28.42 | 31.06 | 208,093 | +2.42(+8.45%) |
Oct 29, 2018 | 29.46 | 29.65 | 28.28 | 28.64 | 101,879 | -0.53(-1.82%) |
Oct 26, 2018 | 28.13 | 29.57 | 27.97 | 29.17 | 142,700 | +0.71(+2.49%) |
Oct 25, 2018 | 28.53 | 30.08 | 28.06 | 28.46 | 100,510 | +0.21(+0.74%) |
Oct 24, 2018 | 29.29 | 29.73 | 28.15 | 28.25 | 277,560 | -1.09(-3.72%) |
Oct 23, 2018 | 29.69 | 29.69 | 27.52 | 29.34 | 273,221 | -0.69(-2.30%) |
Oct 22, 2018 | 28.84 | 30.17 | 28.81 | 30.03 | 155,885 | +1.23(+4.27%) |
Oct 19, 2018 | 28.75 | 30.19 | 28.18 | 28.80 | 205,100 | +0.05(+0.17%) |
Oct 18, 2018 | 29.46 | 29.51 | 28.68 | 28.75 | 140,184 | -0.83(-2.81%) |
Oct 17, 2018 | 29.63 | 30.54 | 29.25 | 29.58 | 135,271 | -0.11(-0.37%) |
Oct 16, 2018 | 29.14 | 29.75 | 28.75 | 29.69 | 73,507 | +0.64(+2.20%) |
Oct 15, 2018 | 28.95 | 29.56 | 28.64 | 29.05 | 91,417 | +0.11(+0.38%) |
Oct 12, 2018 | 28.40 | 29.21 | 28.40 | 28.94 | 127,300 | +0.87(+3.10%) |
Oct 11, 2018 | 28.00 | 28.79 | 27.52 | 28.07 | 173,671 | -0.06(-0.21%) |
Oct 10, 2018 | 28.12 | 29.16 | 27.98 | 28.13 | 310,883 | -0.04(-0.14%) |
Oct 09, 2018 | 29.02 | 29.98 | 27.81 | 28.17 | 133,675 | -0.85(-2.93%) |
Oct 08, 2018 | 28.85 | 29.30 | 28.85 | 29.02 | 92,398 | +0.09(+0.31%) |
Oct 05, 2018 | 29.63 | 29.85 | 28.66 | 28.93 | 141,300 | -0.76(-2.56%) |
Oct 04, 2018 | 30.00 | 30.00 | 29.40 | 29.69 | 156,002 | -0.31(-1.03%) |
Oct 03, 2018 | 30.09 | 30.31 | 29.68 | 30.00 | 200,239 | -0.04(-0.13%) |
Oct 02, 2018 | 30.46 | 30.46 | 29.91 | 30.04 | 190,909 | -0.29(-0.96%) |
Oct 01, 2018 | 31.75 | 31.75 | 30.33 | 30.33 | 190,375 | -1.13(-3.59%) |
Sep 28, 2018 | 31.32 | 31.60 | 31.07 | 31.46 | 105,300 | +0.13(+0.41%) |
Sep 27, 2018 | 31.27 | 31.83 | 31.01 | 31.33 | 132,271 | +0.45(+1.46%) |
Sep 26, 2018 | 30.28 | 31.52 | 30.28 | 30.88 | 158,435 | +0.60(+1.98%) |
Sep 25, 2018 | 29.74 | 30.40 | 29.68 | 30.28 | 131,987 | +0.57(+1.92%) |
Sep 24, 2018 | 29.80 | 29.80 | 29.00 | 29.71 | 179,230 | -0.10(-0.34%) |
Sep 21, 2018 | 30.46 | 30.64 | 29.71 | 29.81 | 282,100 | -0.66(-2.17%) |
Sep 20, 2018 | 31.28 | 31.40 | 30.34 | 30.47 | 147,512 | -0.79(-2.53%) |
Sep 19, 2018 | 31.31 | 31.50 | 30.75 | 31.26 | 215,528 | -0.03(-0.10%) |
Sep 18, 2018 | 31.42 | 31.93 | 31.23 | 31.29 | 196,749 | -0.04(-0.13%) |
Sep 17, 2018 | 31.70 | 31.97 | 30.40 | 31.33 | 204,444 | -0.37(-1.17%) |
Sep 14, 2018 | 32.26 | 32.53 | 31.48 | 31.70 | 156,700 | -0.67(-2.07%) |
Sep 13, 2018 | 32.82 | 32.97 | 32.20 | 32.37 | 117,719 | -0.33(-1.01%) |
Sep 12, 2018 | 32.61 | 33.15 | 32.07 | 32.70 | 186,348 | +0.17(+0.52%) |
Sep 11, 2018 | 32.48 | 32.87 | 32.02 | 32.53 | 236,988 | +0.03(+0.09%) |
Sep 10, 2018 | 33.00 | 33.05 | 31.87 | 32.50 | 257,782 | -0.64(-1.93%) |
Sep 07, 2018 | 31.93 | 33.44 | 31.40 | 33.14 | 265,300 | +1.12(+3.50%) |
Sep 06, 2018 | 35.30 | 35.67 | 31.84 | 32.02 | 632,787 | -2.19(-6.40%) |
Sep 05, 2018 | 30.90 | 34.25 | 30.20 | 34.21 | 851,247 | +4.02(+13.32%) |
Sep 04, 2018 | 28.95 | 30.21 | 28.90 | 30.19 | 480,624 | +1.25(+4.32%) |
Aug 31, 2018 | 28.94 | 28.94 | 28.94 | 0 | +0.75(+2.66%) | |
Aug 30, 2018 | 28.16 | 28.49 | 27.95 | 28.19 | 100,982 | +0.08(+0.28%) |
Aug 29, 2018 | 28.25 | 28.25 | 27.56 | 28.11 | 137,148 | +0.01(+0.04%) |
Aug 28, 2018 | 27.66 | 28.11 | 27.56 | 28.10 | 113,336 | +0.42(+1.52%) |
Aug 27, 2018 | 28.26 | 28.29 | 27.45 | 27.68 | 177,309 | -0.59(-2.09%) |
Aug 24, 2018 | 28.66 | 28.70 | 28.03 | 28.27 | 119,500 | -0.41(-1.43%) |
Aug 23, 2018 | 27.15 | 28.70 | 27.00 | 28.68 | 167,538 | +0.07(+0.24%) |
Aug 22, 2018 | 29.03 | 29.40 | 28.47 | 28.61 | 140,090 | -0.54(-1.85%) |
Aug 21, 2018 | 29.25 | 29.79 | 29.07 | 29.15 | 190,293 | +0.02(+0.07%) |
Aug 20, 2018 | 28.36 | 29.15 | 28.27 | 29.13 | 235,271 | +0.80(+2.82%) |
Aug 17, 2018 | 27.80 | 28.41 | 27.69 | 28.33 | 286,200 | +0.67(+2.42%) |
Aug 16, 2018 | 26.83 | 27.71 | 26.45 | 27.66 | 325,947 | +0.92(+3.44%) |
Aug 15, 2018 | 26.75 | 26.75 | 26.02 | 26.74 | 184,560 | -0.09(-0.34%) |
Aug 14, 2018 | 25.46 | 26.84 | 25.46 | 26.83 | 231,203 | +1.50(+5.92%) |
Aug 13, 2018 | 25.40 | 25.62 | 24.93 | 25.33 | 144,903 | -0.15(-0.59%) |
Aug 10, 2018 | 24.95 | 25.59 | 24.88 | 25.48 | 196,000 | +0.85(+3.45%) |
Aug 09, 2018 | 24.40 | 24.85 | 24.35 | 24.63 | 87,875 | +0.24(+0.98%) |
Aug 08, 2018 | 24.00 | 24.61 | 23.91 | 24.39 | 88,599 | +0.43(+1.79%) |
Aug 07, 2018 | 23.62 | 23.98 | 23.62 | 23.96 | 71,301 | +0.36(+1.53%) |
Aug 06, 2018 | 23.59 | 23.96 | 23.38 | 23.60 | 72,287 | -0.03(-0.13%) |
Aug 03, 2018 | 23.36 | 23.65 | 23.23 | 23.63 | 53,200 | +0.32(+1.37%) |
Aug 02, 2018 | 22.80 | 23.42 | 22.65 | 23.31 | 93,903 | +0.46(+2.01%) |
Aug 01, 2018 | 22.96 | 23.14 | 22.66 | 22.85 | 106,723 | -0.17(-0.74%) |
Jul 31, 2018 | 23.07 | 23.45 | 22.64 | 23.02 | 114,359 | -0.02(-0.09%) |
Jul 30, 2018 | 23.14 | 23.25 | 22.75 | 23.04 | 85,352 | -0.12(-0.52%) |
Jul 27, 2018 | 24.32 | 24.32 | 23.11 | 23.16 | 148,700 | -1.12(-4.61%) |
Jul 26, 2018 | 24.84 | 24.96 | 24.14 | 24.28 | 97,697 | -0.43(-1.74%) |
Jul 25, 2018 | 24.26 | 24.99 | 24.01 | 24.71 | 159,089 | +0.24(+0.98%) |
Jul 24, 2018 | 25.40 | 25.84 | 24.40 | 24.47 | 261,830 | -0.75(-2.97%) |
Jul 23, 2018 | 25.03 | 25.33 | 24.93 | 25.22 | 97,622 | +0.20(+0.80%) |
Jul 20, 2018 | 24.94 | 25.08 | 24.85 | 25.02 | 137,419 | +0.06(+0.24%) |
Jul 19, 2018 | 24.42 | 25.09 | 24.10 | 24.96 | 106,711 | +0.51(+2.09%) |
Jul 18, 2018 | 24.41 | 24.46 | 24.03 | 24.45 | 81,865 | +0.09(+0.37%) |
Jul 17, 2018 | 24.28 | 24.58 | 24.22 | 24.36 | 116,501 | +0.00(+0.00%) |
Jul 16, 2018 | 24.45 | 24.53 | 24.16 | 24.36 | 141,200 | -0.06(-0.25%) |
Jul 13, 2018 | 24.53 | 24.63 | 24.31 | 24.42 | 63,310 | -0.06(-0.25%) |
Jul 12, 2018 | 24.71 | 23.98 | 24.48 | 133,786 | +0.09(+0.37%) | |
Jul 11, 2018 | 23.99 | 24.65 | 23.72 | 24.39 | 172,158 | +0.23(+0.95%) |
Jul 10, 2018 | 24.40 | 24.54 | 24.02 | 24.16 | 154,840 | -0.05(-0.21%) |
Jul 09, 2018 | 24.56 | 24.80 | 24.07 | 24.21 | 210,343 | -0.55(-2.22%) |
Jul 06, 2018 | 24.69 | 25.39 | 24.40 | 24.76 | 200,947 | +0.07(+0.28%) |
Jul 05, 2018 | 24.85 | 24.85 | 24.30 | 24.69 | 184,165 | -0.11(-0.44%) |
Jul 03, 2018 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 23.79 | 25.28 | 23.43 | 24.80 | 382,189 | +1.01(+4.25%) |
Jun 29, 2018 | 24.35 | 25.11 | 23.35 | 23.79 | 553,979 | +0.14(+0.59%) |
Jun 28, 2018 | 22.56 | 23.74 | 22.45 | 23.65 | 410,938 | +1.10(+4.88%) |
Jun 27, 2018 | 22.70 | 23.05 | 22.23 | 22.55 | 292,832 | -0.09(-0.40%) |
Jun 26, 2018 | 21.58 | 22.76 | 21.43 | 22.64 | 406,248 | +1.06(+4.91%) |
Jun 25, 2018 | 21.87 | 22.19 | 21.47 | 21.58 | 225,243 | -0.43(-1.95%) |
Jun 22, 2018 | 22.85 | 22.85 | 21.80 | 22.01 | 483,314 | -0.68(-3.00%) |
Jun 21, 2018 | 22.70 | 23.16 | 22.59 | 22.69 | 325,865 | -0.04(-0.18%) |
Jun 20, 2018 | 21.68 | 22.90 | 21.51 | 22.73 | 359,797 | +1.13(+5.23%) |
Jun 19, 2018 | 21.00 | 22.07 | 20.93 | 21.60 | 352,307 | +0.46(+2.18%) |
Jun 18, 2018 | 20.34 | 21.16 | 20.26 | 21.14 | 337,160 | +0.66(+3.22%) |
Jun 15, 2018 | 20.53 | 20.04 | 20.48 | 297,585 | +0.44(+2.20%) | |
Jun 14, 2018 | 19.60 | 21.34 | 19.06 | 20.04 | 848,044 | +0.49(+2.51%) |
Jun 13, 2018 | 19.16 | 19.57 | 18.87 | 19.55 | 248,905 | +0.41(+2.14%) |
Jun 12, 2018 | 18.45 | 19.35 | 18.43 | 19.14 | 215,404 | +0.74(+4.02%) |
Jun 11, 2018 | 18.07 | 18.43 | 17.95 | 18.40 | 225,546 | +0.31(+1.71%) |
Jun 08, 2018 | 17.90 | 18.49 | 17.73 | 18.09 | 338,757 | +0.31(+1.74%) |
Jun 07, 2018 | 18.00 | 18.13 | 17.51 | 17.78 | 255,399 | -0.22(-1.22%) |
Jun 06, 2018 | 18.51 | 18.67 | 17.66 | 18.00 | 344,834 | -0.71(-3.79%) |
Jun 05, 2018 | 17.94 | 19.13 | 17.35 | 18.71 | 827,859 | -0.42(-2.20%) |
Jun 04, 2018 | 17.95 | 19.26 | 17.95 | 19.13 | 838,516 | +1.19(+6.63%) |