Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 15.74 | 17.09 | 15.57 | 16.67 | 103,054 | +0.97(+6.19%) |
Jun 27, 2019 | 15.28 | 15.70 | 15.01 | 15.70 | 40,123 | +0.49(+3.22%) |
Jun 26, 2019 | 15.79 | 15.79 | 15.03 | 15.21 | 33,819 | +0.02(+0.12%) |
Jun 25, 2019 | 15.24 | 15.40 | 14.83 | 15.19 | 62,452 | +0.21(+1.40%) |
Jun 24, 2019 | 15.73 | 15.89 | 14.98 | 14.98 | 26,155 | -0.77(-4.89%) |
Jun 21, 2019 | 15.70 | 16.00 | 15.56 | 15.75 | 33,818 | -0.01(-0.06%) |
Jun 20, 2019 | 16.19 | 16.69 | 15.76 | 15.76 | 26,386 | -0.32(-1.96%) |
Jun 19, 2019 | 16.18 | 16.48 | 16.00 | 16.08 | 41,634 | +0.11(+0.71%) |
Jun 18, 2019 | 16.64 | 16.85 | 15.96 | 15.96 | 28,617 | -0.09(-0.55%) |
Jun 17, 2019 | 16.57 | 16.60 | 16.04 | 16.05 | 22,278 | -0.28(-1.71%) |
Jun 14, 2019 | 16.92 | 16.92 | 15.53 | 16.33 | 50,841 | -0.12(-0.74%) |
Jun 13, 2019 | 16.23 | 16.63 | 16.21 | 16.45 | 25,776 | +0.21(+1.29%) |
Jun 12, 2019 | 16.17 | 16.58 | 15.75 | 16.24 | 50,553 | +0.08(+0.49%) |
Jun 11, 2019 | 15.61 | 16.27 | 15.49 | 16.17 | 28,788 | +0.62(+4.00%) |
Jun 10, 2019 | 15.09 | 15.55 | 14.98 | 15.54 | 27,021 | +0.67(+4.47%) |
Jun 07, 2019 | 14.74 | 15.22 | 14.71 | 14.88 | 45,586 | +0.18(+1.19%) |
Jun 06, 2019 | 14.64 | 15.03 | 14.28 | 14.70 | 34,383 | +0.04(+0.24%) |
Jun 05, 2019 | 14.78 | 15.13 | 14.56 | 14.67 | 44,303 | -0.01(-0.06%) |
Jun 04, 2019 | 15.01 | 15.33 | 14.67 | 14.68 | 43,723 | -0.18(-1.24%) |
Jun 03, 2019 | 15.34 | 15.76 | 14.86 | 14.86 | 36,166 | -0.45(-2.92%) |
May 31, 2019 | 15.80 | 15.97 | 15.20 | 15.31 | 41,244 | -0.61(-3.85%) |
May 30, 2019 | 16.45 | 16.76 | 15.55 | 15.92 | 54,726 | -0.52(-3.14%) |
May 29, 2019 | 16.29 | 16.61 | 15.83 | 16.44 | 43,554 | +0.07(+0.43%) |
May 28, 2019 | 16.61 | 16.74 | 16.22 | 16.37 | 46,331 | -0.25(-1.52%) |
May 24, 2019 | 16.78 | 17.08 | 16.51 | 16.62 | 12,627 | -0.13(-0.78%) |
May 23, 2019 | 16.61 | 16.79 | 16.28 | 16.75 | 29,282 | -0.03(-0.16%) |
May 22, 2019 | 17.27 | 17.27 | 16.52 | 16.78 | 21,977 | -0.61(-3.51%) |
May 21, 2019 | 17.49 | 17.83 | 16.43 | 17.39 | 68,341 | -0.03(-0.15%) |
May 20, 2019 | 16.04 | 17.45 | 15.89 | 17.41 | 67,348 | +1.29(+8.00%) |
May 17, 2019 | 16.12 | 16.36 | 16.07 | 16.12 | 41,901 | -0.16(-0.96%) |
May 16, 2019 | 16.05 | 16.29 | 15.97 | 16.28 | 30,554 | +0.24(+1.52%) |
May 15, 2019 | 15.45 | 16.15 | 15.45 | 16.04 | 37,604 | +0.24(+1.49%) |
May 14, 2019 | 15.48 | 16.14 | 15.38 | 15.80 | 27,769 | +0.35(+2.25%) |
May 13, 2019 | 14.55 | 15.66 | 14.28 | 15.45 | 48,085 | +0.61(+4.11%) |
May 10, 2019 | 14.53 | 15.29 | 14.42 | 14.84 | 50,281 | +0.25(+1.73%) |
May 09, 2019 | 14.63 | 14.88 | 14.13 | 14.59 | 35,399 | -0.10(-0.65%) |
May 08, 2019 | 14.81 | 15.07 | 14.60 | 14.69 | 24,403 | -0.24(-1.63%) |
May 07, 2019 | 15.58 | 15.58 | 14.81 | 14.93 | 32,392 | -0.74(-4.72%) |
May 06, 2019 | 15.73 | 15.91 | 14.90 | 15.67 | 33,252 | -0.36(-2.23%) |
May 03, 2019 | 15.94 | 16.55 | 15.94 | 16.03 | 19,515 | +0.20(+1.27%) |
May 02, 2019 | 15.33 | 15.98 | 15.14 | 15.83 | 60,016 | +0.48(+3.12%) |
May 01, 2019 | 15.81 | 15.82 | 15.29 | 15.35 | 44,239 | -0.42(-2.65%) |
Apr 30, 2019 | 16.02 | 16.23 | 15.14 | 15.77 | 61,821 | -0.28(-1.74%) |
Apr 29, 2019 | 16.71 | 16.71 | 15.38 | 16.05 | 78,919 | -0.71(-4.21%) |
Apr 26, 2019 | 17.38 | 17.38 | 16.39 | 16.75 | 64,631 | -0.84(-4.75%) |
Apr 25, 2019 | 18.39 | 18.39 | 17.09 | 17.59 | 64,124 | -0.97(-5.21%) |
Apr 24, 2019 | 18.72 | 18.82 | 18.37 | 18.55 | 32,625 | -0.19(-1.02%) |
Apr 23, 2019 | 18.97 | 19.03 | 18.57 | 18.75 | 23,654 | -0.18(-0.97%) |
Apr 22, 2019 | 18.82 | 19.21 | 18.82 | 18.93 | 29,100 | -0.37(-1.94%) |
Apr 18, 2019 | 19.56 | 19.56 | 19.23 | 19.30 | 23,074 | -0.24(-1.20%) |
Apr 17, 2019 | 19.46 | 19.63 | 19.14 | 19.54 | 24,819 | +0.12(+0.63%) |
Apr 16, 2019 | 19.77 | 19.77 | 19.25 | 19.42 | 11,609 | -0.02(-0.09%) |
Apr 15, 2019 | 19.18 | 19.87 | 19.13 | 19.43 | 23,677 | +0.02(+0.09%) |
Apr 12, 2019 | 19.83 | 20.01 | 19.23 | 19.42 | 23,533 | -0.35(-1.76%) |
Apr 11, 2019 | 19.02 | 20.26 | 18.91 | 19.77 | 55,421 | +0.82(+4.32%) |
Apr 10, 2019 | 18.90 | 18.95 | 18.63 | 18.95 | 21,377 | +0.10(+0.55%) |
Apr 09, 2019 | 18.90 | 19.16 | 18.69 | 18.84 | 18,607 | -0.20(-1.05%) |
Apr 08, 2019 | 19.49 | 19.68 | 18.95 | 19.04 | 51,084 | -0.64(-3.27%) |
Apr 05, 2019 | 19.43 | 19.77 | 19.28 | 19.69 | 30,995 | +0.34(+1.76%) |
Apr 04, 2019 | 18.68 | 19.48 | 18.29 | 19.35 | 47,430 | +0.66(+3.54%) |
Apr 03, 2019 | 18.44 | 19.00 | 18.22 | 18.68 | 63,985 | +0.34(+1.85%) |
Apr 02, 2019 | 18.35 | 18.61 | 18.14 | 18.35 | 32,549 | +0.03(+0.14%) |
Apr 01, 2019 | 18.82 | 19.02 | 18.02 | 18.32 | 60,218 | -0.37(-2.00%) |
Mar 29, 2019 | 18.24 | 18.69 | 18.08 | 18.69 | 70,945 | +0.45(+2.48%) |
Mar 28, 2019 | 18.28 | 18.47 | 17.81 | 18.24 | 34,415 | -0.05(-0.29%) |
Mar 27, 2019 | 18.68 | 18.69 | 18.24 | 18.29 | 28,868 | -0.41(-2.19%) |
Mar 26, 2019 | 18.19 | 18.73 | 18.01 | 18.70 | 39,633 | +0.42(+2.29%) |
Mar 25, 2019 | 17.70 | 18.43 | 17.54 | 18.28 | 24,630 | +0.45(+2.54%) |
Mar 22, 2019 | 17.76 | 18.09 | 17.52 | 17.83 | 44,771 | +0.01(+0.05%) |
Mar 21, 2019 | 17.87 | 18.08 | 17.81 | 17.82 | 22,298 | -0.06(-0.34%) |
Mar 20, 2019 | 18.29 | 18.51 | 17.71 | 17.88 | 38,348 | -0.41(-2.24%) |
Mar 19, 2019 | 18.76 | 18.76 | 18.04 | 18.29 | 56,898 | -0.38(-2.05%) |
Mar 18, 2019 | 18.52 | 18.73 | 18.12 | 18.68 | 56,904 | -0.02(-0.09%) |
Mar 15, 2019 | 18.16 | 18.85 | 18.03 | 18.69 | 116,405 | +0.54(+2.97%) |
Mar 14, 2019 | 18.73 | 19.03 | 18.05 | 18.15 | 25,623 | -0.62(-3.29%) |
Mar 13, 2019 | 18.46 | 18.87 | 18.35 | 18.77 | 48,086 | +0.30(+1.65%) |
Mar 12, 2019 | 18.19 | 18.90 | 18.19 | 18.47 | 36,030 | +0.24(+1.34%) |
Mar 11, 2019 | 18.31 | 18.43 | 17.82 | 18.22 | 87,414 | -0.09(-0.48%) |
Mar 08, 2019 | 17.37 | 18.41 | 17.36 | 18.31 | 96,201 | +0.94(+5.42%) |
Mar 07, 2019 | 19.95 | 19.95 | 17.06 | 17.37 | 281,748 | -3.43(-16.50%) |
Mar 06, 2019 | 21.25 | 21.28 | 20.52 | 20.80 | 42,842 | -0.39(-1.85%) |
Mar 05, 2019 | 21.24 | 21.43 | 21.04 | 21.19 | 54,078 | -0.05(-0.25%) |
Mar 04, 2019 | 21.27 | 21.33 | 21.04 | 21.25 | 57,717 | -0.03(-0.12%) |
Mar 01, 2019 | 21.25 | 21.38 | 21.07 | 21.27 | 11,020 | +0.13(+0.62%) |
Feb 28, 2019 | 21.75 | 21.93 | 21.14 | 21.14 | 15,295 | -0.51(-2.35%) |
Feb 27, 2019 | 21.20 | 21.82 | 21.20 | 21.65 | 14,471 | +0.39(+1.84%) |
Feb 26, 2019 | 21.63 | 21.67 | 21.16 | 21.26 | 24,006 | -0.12(-0.57%) |
Feb 25, 2019 | 21.47 | 21.59 | 21.36 | 21.38 | 24,157 | +0.01(+0.04%) |
Feb 22, 2019 | 21.33 | 21.44 | 20.90 | 21.37 | 64,276 | +0.09(+0.41%) |
Feb 21, 2019 | 20.98 | 21.46 | 20.98 | 21.29 | 61,856 | +0.05(+0.25%) |
Feb 20, 2019 | 21.10 | 21.36 | 21.10 | 21.23 | 52,587 | -0.03(-0.16%) |
Feb 19, 2019 | 21.50 | 21.56 | 20.83 | 21.27 | 32,885 | -0.33(-1.53%) |
Feb 15, 2019 | 21.71 | 21.87 | 21.53 | 21.60 | 35,363 | +0.05(+0.24%) |
Feb 14, 2019 | 21.96 | 22.05 | 21.40 | 21.55 | 18,499 | -0.15(-0.68%) |
Feb 13, 2019 | 21.62 | 22.13 | 21.43 | 21.69 | 35,109 | -0.01(-0.04%) |
Feb 12, 2019 | 21.89 | 22.05 | 21.30 | 21.70 | 37,697 | +0.01(+0.04%) |
Feb 11, 2019 | 21.60 | 22.04 | 21.35 | 21.69 | 36,113 | -0.01(-0.04%) |
Feb 08, 2019 | 22.05 | 22.53 | 20.90 | 21.70 | 26,493 | -0.53(-2.38%) |
Feb 07, 2019 | 22.48 | 23.11 | 21.79 | 22.23 | 15,599 | -0.24(-1.08%) |
Feb 06, 2019 | 23.25 | 23.61 | 22.06 | 22.48 | 42,047 | -0.85(-3.65%) |
Feb 05, 2019 | 23.01 | 23.82 | 22.84 | 23.33 | 25,176 | +0.49(+2.17%) |
Feb 04, 2019 | 22.77 | 23.12 | 22.76 | 22.83 | 16,853 | +0.09(+0.38%) |
Feb 01, 2019 | 22.68 | 22.88 | 22.57 | 22.74 | 24,650 | +0.05(+0.23%) |
Jan 31, 2019 | 22.57 | 22.99 | 22.35 | 22.69 | 31,591 | +0.10(+0.42%) |
Jan 30, 2019 | 23.22 | 23.57 | 22.58 | 22.60 | 43,999 | -0.61(-2.62%) |
Jan 29, 2019 | 23.07 | 23.90 | 23.01 | 23.20 | 21,628 | +0.19(+0.83%) |
Jan 28, 2019 | 23.16 | 23.47 | 22.43 | 23.01 | 33,760 | -0.43(-1.81%) |
Jan 25, 2019 | 23.39 | 23.68 | 23.20 | 23.44 | 24,074 | +0.03(+0.15%) |
Jan 24, 2019 | 23.00 | 23.52 | 22.94 | 23.40 | 22,501 | +0.18(+0.79%) |
Jan 23, 2019 | 24.31 | 24.63 | 22.96 | 23.22 | 36,982 | -0.91(-3.78%) |
Jan 22, 2019 | 24.22 | 24.55 | 23.86 | 24.13 | 33,309 | -0.08(-0.32%) |
Jan 18, 2019 | 24.03 | 24.75 | 23.77 | 24.21 | 86,047 | +0.34(+1.42%) |
Jan 17, 2019 | 23.10 | 24.11 | 22.61 | 23.87 | 40,589 | +0.72(+3.11%) |
Jan 16, 2019 | 23.49 | 23.49 | 22.58 | 23.15 | 29,616 | -0.31(-1.33%) |
Jan 15, 2019 | 24.08 | 24.08 | 22.98 | 23.47 | 21,600 | -0.19(-0.81%) |
Jan 14, 2019 | 24.21 | 24.94 | 23.32 | 23.66 | 44,065 | -0.65(-2.68%) |
Jan 11, 2019 | 22.72 | 25.48 | 22.43 | 24.31 | 60,590 | +1.68(+7.40%) |
Jan 10, 2019 | 22.39 | 23.09 | 22.29 | 22.63 | 25,984 | +0.24(+1.09%) |
Jan 09, 2019 | 22.16 | 22.96 | 21.97 | 22.39 | 15,388 | +0.45(+2.06%) |
Jan 08, 2019 | 21.61 | 22.24 | 21.02 | 21.94 | 30,330 | +0.52(+2.43%) |
Jan 07, 2019 | 20.41 | 21.85 | 20.41 | 21.42 | 39,231 | +1.10(+5.43%) |
Jan 04, 2019 | 21.70 | 21.99 | 19.95 | 20.31 | 59,438 | -0.99(-4.65%) |
Jan 03, 2019 | 20.73 | 21.61 | 19.86 | 21.30 | 35,082 | +0.43(+2.04%) |
Jan 02, 2019 | 20.13 | 20.97 | 20.13 | 20.88 | 32,070 | +0.51(+2.51%) |
Dec 31, 2018 | 19.58 | 20.57 | 19.14 | 20.37 | 48,265 | +0.78(+3.99%) |
Dec 28, 2018 | 18.17 | 19.58 | 18.17 | 19.58 | 24,766 | +0.75(+3.96%) |
Dec 27, 2018 | 18.61 | 18.84 | 17.72 | 18.84 | 59,344 | -0.09(-0.46%) |
Dec 26, 2018 | 17.89 | 19.35 | 17.69 | 18.93 | 65,944 | +1.00(+5.57%) |
Dec 24, 2018 | 17.86 | 18.28 | 17.72 | 17.93 | 29,488 | +0.06(+0.34%) |
Dec 21, 2018 | 17.82 | 18.61 | 17.01 | 17.87 | 92,843 | +0.05(+0.29%) |
Dec 20, 2018 | 17.65 | 18.35 | 17.31 | 17.81 | 37,181 | -0.67(-3.62%) |
Dec 19, 2018 | 18.04 | 19.37 | 18.04 | 18.48 | 29,339 | -0.36(-1.89%) |
Dec 18, 2018 | 18.07 | 19.21 | 17.51 | 18.84 | 71,522 | +0.95(+5.29%) |
Dec 17, 2018 | 18.98 | 19.58 | 17.53 | 17.89 | 53,946 | -1.07(-5.63%) |
Dec 14, 2018 | 18.74 | 19.27 | 18.55 | 18.96 | 24,650 | -0.06(-0.32%) |
Dec 13, 2018 | 18.74 | 19.50 | 18.56 | 19.02 | 36,699 | +0.31(+1.67%) |
Dec 12, 2018 | 18.14 | 19.11 | 18.13 | 18.71 | 22,951 | +0.90(+5.07%) |
Dec 11, 2018 | 16.43 | 18.53 | 16.43 | 17.81 | 88,919 | -0.32(-1.77%) |
Dec 10, 2018 | 18.07 | 18.38 | 17.25 | 18.13 | 65,968 | +0.10(+0.53%) |
Dec 07, 2018 | 19.53 | 19.67 | 17.60 | 18.03 | 20,734 | -0.87(-4.59%) |
Dec 06, 2018 | 18.57 | 19.12 | 18.39 | 18.90 | 26,649 | +0.23(+1.26%) |
Dec 04, 2018 | 20.26 | 20.35 | 18.42 | 18.66 | 28,682 | -1.54(-7.61%) |
Dec 03, 2018 | 20.07 | 20.56 | 19.73 | 20.20 | 37,310 | +0.54(+2.74%) |
Nov 30, 2018 | 20.55 | 20.55 | 19.51 | 19.66 | 30,180 | -0.17(-0.88%) |
Nov 29, 2018 | 17.91 | 19.84 | 17.91 | 19.84 | 54,734 | +1.75(+9.67%) |
Nov 28, 2018 | 17.87 | 18.23 | 17.66 | 18.09 | 53,191 | +0.13(+0.72%) |
Nov 27, 2018 | 18.06 | 18.32 | 17.68 | 17.96 | 23,646 | -0.20(-1.09%) |
Nov 26, 2018 | 18.06 | 18.35 | 17.72 | 18.16 | 55,684 | +0.10(+0.57%) |
Nov 23, 2018 | 17.85 | 18.56 | 17.66 | 18.05 | 14,457 | -0.10(-0.57%) |
Nov 21, 2018 | 18.16 | 18.16 | 18.16 | 0 | -0.06(-0.33%) | |
Nov 20, 2018 | 18.83 | 19.06 | 17.87 | 18.22 | 46,824 | -0.88(-4.62%) |
Nov 19, 2018 | 20.13 | 20.77 | 18.74 | 19.10 | 42,806 | -1.03(-5.11%) |
Nov 16, 2018 | 20.03 | 21.18 | 19.62 | 20.13 | 25,792 | -0.23(-1.15%) |
Nov 15, 2018 | 19.68 | 20.75 | 19.68 | 20.36 | 40,314 | +0.54(+2.75%) |
Nov 14, 2018 | 19.58 | 20.40 | 19.25 | 19.82 | 28,060 | +0.39(+2.00%) |
Nov 13, 2018 | 19.54 | 20.53 | 19.15 | 19.43 | 27,498 | -0.12(-0.62%) |
Nov 12, 2018 | 20.75 | 21.01 | 19.38 | 19.55 | 35,111 | -1.20(-5.79%) |
Nov 09, 2018 | 20.75 | 21.23 | 20.75 | 20.75 | 37,589 | -0.03(-0.17%) |
Nov 08, 2018 | 20.91 | 21.34 | 20.47 | 20.78 | 21,272 | -0.11(-0.54%) |
Nov 07, 2018 | 20.93 | 21.36 | 20.05 | 20.90 | 34,609 | +0.17(+0.83%) |
Nov 06, 2018 | 20.77 | 21.37 | 20.01 | 20.72 | 33,932 | -0.04(-0.21%) |
Nov 05, 2018 | 21.88 | 22.24 | 20.76 | 20.77 | 62,171 | -1.27(-5.77%) |
Nov 02, 2018 | 20.89 | 22.04 | 20.89 | 22.04 | 37,358 | +1.27(+6.12%) |
Nov 01, 2018 | 20.01 | 21.10 | 20.01 | 20.77 | 44,672 | +0.69(+3.45%) |
Oct 31, 2018 | 19.52 | 20.32 | 18.66 | 20.08 | 86,368 | +2.54(+14.50%) |
Oct 30, 2018 | 17.01 | 17.72 | 17.01 | 17.53 | 31,353 | -0.06(-0.34%) |
Oct 29, 2018 | 17.18 | 17.92 | 16.82 | 17.59 | 41,415 | +0.62(+3.67%) |
Oct 26, 2018 | 16.72 | 17.02 | 15.81 | 16.97 | 67,199 | +0.03(+0.15%) |
Oct 25, 2018 | 16.08 | 17.08 | 15.59 | 16.95 | 102,483 | +0.95(+5.95%) |
Oct 24, 2018 | 16.67 | 16.67 | 15.99 | 15.99 | 17,721 | -0.35(-2.12%) |
Oct 23, 2018 | 16.19 | 16.79 | 16.01 | 16.34 | 18,704 | -0.10(-0.58%) |
Oct 22, 2018 | 16.68 | 17.32 | 16.25 | 16.44 | 30,230 | -0.18(-1.09%) |
Oct 19, 2018 | 17.32 | 17.43 | 16.23 | 16.62 | 26,717 | -0.67(-3.90%) |
Oct 18, 2018 | 17.90 | 18.02 | 16.82 | 17.29 | 27,294 | -0.64(-3.57%) |
Oct 17, 2018 | 17.35 | 18.19 | 17.29 | 17.93 | 16,382 | +0.64(+3.70%) |
Oct 16, 2018 | 16.99 | 17.34 | 16.65 | 17.29 | 53,136 | +0.42(+2.51%) |
Oct 15, 2018 | 17.08 | 17.12 | 16.00 | 16.87 | 42,337 | +0.53(+3.23%) |
Oct 12, 2018 | 17.25 | 17.93 | 15.85 | 16.34 | 30,071 | -0.63(-3.72%) |
Oct 11, 2018 | 18.42 | 18.59 | 16.67 | 16.97 | 21,673 | -1.06(-5.90%) |
Oct 10, 2018 | 18.24 | 18.72 | 17.79 | 18.04 | 63,038 | -0.40(-2.16%) |
Oct 09, 2018 | 18.72 | 18.94 | 18.32 | 18.43 | 21,398 | -0.20(-1.07%) |
Oct 08, 2018 | 18.29 | 19.12 | 18.11 | 18.63 | 31,810 | +0.00(+0.00%) |
Oct 05, 2018 | 18.50 | 18.91 | 18.29 | 18.63 | 22,900 | +0.26(+1.41%) |
Oct 04, 2018 | 18.44 | 19.16 | 18.16 | 18.37 | 26,396 | +0.00(+0.00%) |
Oct 03, 2018 | 18.33 | 18.93 | 18.26 | 18.37 | 17,740 | +0.13(+0.71%) |
Oct 02, 2018 | 18.76 | 18.76 | 18.20 | 18.24 | 32,952 | -0.80(-4.18%) |
Oct 01, 2018 | 19.09 | 19.95 | 18.94 | 19.04 | 32,727 | +0.07(+0.36%) |
Sep 28, 2018 | 18.71 | 19.12 | 18.68 | 18.97 | 14,688 | +0.24(+1.29%) |
Sep 27, 2018 | 19.13 | 20.08 | 18.63 | 18.73 | 24,806 | -0.33(-1.72%) |
Sep 26, 2018 | 19.66 | 20.54 | 19.05 | 19.06 | 19,429 | -0.62(-3.16%) |
Sep 25, 2018 | 19.54 | 20.25 | 19.25 | 19.68 | 39,515 | +0.22(+1.16%) |
Sep 24, 2018 | 20.64 | 20.94 | 19.20 | 19.45 | 56,496 | -1.34(-6.44%) |
Sep 21, 2018 | 20.68 | 20.95 | 20.20 | 20.79 | 62,919 | +0.10(+0.46%) |
Sep 20, 2018 | 20.73 | 21.21 | 20.48 | 20.70 | 26,719 | -0.13(-0.62%) |
Sep 19, 2018 | 20.44 | 21.45 | 20.32 | 20.83 | 23,274 | +0.30(+1.47%) |
Sep 18, 2018 | 20.72 | 21.50 | 20.21 | 20.53 | 25,657 | -0.16(-0.79%) |
Sep 17, 2018 | 21.32 | 21.32 | 19.87 | 20.69 | 47,914 | +0.28(+1.36%) |
Sep 14, 2018 | 20.45 | 20.92 | 20.24 | 20.41 | 23,594 | -0.04(-0.21%) |
Sep 13, 2018 | 20.73 | 20.73 | 20.32 | 20.46 | 20,465 | -0.18(-0.88%) |
Sep 12, 2018 | 20.13 | 20.88 | 20.13 | 20.64 | 26,716 | +0.48(+2.40%) |
Sep 11, 2018 | 21.08 | 22.01 | 19.83 | 20.15 | 43,540 | -1.03(-4.86%) |
Sep 10, 2018 | 21.24 | 21.50 | 20.38 | 21.18 | 18,037 | -0.04(-0.20%) |
Sep 07, 2018 | 20.72 | 21.65 | 20.68 | 21.23 | 22,553 | +0.41(+1.99%) |
Sep 06, 2018 | 19.97 | 21.01 | 19.59 | 20.81 | 47,647 | +0.80(+3.97%) |
Sep 05, 2018 | 20.53 | 20.61 | 19.75 | 20.02 | 40,608 | -0.37(-1.82%) |
Sep 04, 2018 | 19.99 | 20.61 | 19.03 | 20.39 | 51,899 | +0.37(+1.86%) |
Aug 31, 2018 | 20.02 | 20.02 | 20.02 | 0 | -0.11(-0.56%) | |
Aug 30, 2018 | 21.62 | 21.62 | 19.87 | 20.13 | 62,254 | -1.53(-7.08%) |
Aug 29, 2018 | 22.08 | 22.19 | 21.54 | 21.66 | 17,476 | -0.40(-1.80%) |
Aug 28, 2018 | 21.79 | 22.25 | 21.20 | 22.06 | 63,026 | +0.39(+1.79%) |
Aug 27, 2018 | 21.65 | 22.68 | 21.65 | 21.67 | 12,670 | +0.16(+0.72%) |
Aug 24, 2018 | 21.65 | 21.87 | 20.77 | 21.52 | 35,280 | -0.08(-0.36%) |
Aug 23, 2018 | 21.85 | 22.33 | 21.56 | 21.59 | 28,029 | -0.17(-0.79%) |
Aug 22, 2018 | 21.77 | 22.01 | 21.49 | 21.77 | 27,165 | -0.12(-0.55%) |
Aug 21, 2018 | 21.61 | 22.12 | 21.61 | 21.89 | 23,984 | +0.31(+1.44%) |
Aug 20, 2018 | 22.02 | 22.46 | 21.54 | 21.58 | 20,374 | -0.52(-2.34%) |
Aug 17, 2018 | 22.46 | 22.88 | 21.63 | 22.09 | 36,208 | -0.52(-2.29%) |
Aug 16, 2018 | 21.87 | 22.78 | 21.49 | 22.61 | 29,518 | +0.75(+3.43%) |
Aug 15, 2018 | 20.94 | 21.94 | 20.84 | 21.86 | 44,501 | +0.78(+3.68%) |
Aug 14, 2018 | 20.95 | 21.44 | 20.59 | 21.09 | 27,873 | +0.30(+1.45%) |
Aug 13, 2018 | 20.49 | 21.62 | 20.26 | 20.78 | 42,567 | +0.23(+1.13%) |
Aug 10, 2018 | 20.42 | 20.76 | 19.95 | 20.55 | 13,810 | -0.03(-0.13%) |
Aug 09, 2018 | 20.59 | 21.36 | 19.79 | 20.58 | 30,740 | -0.04(-0.21%) |
Aug 08, 2018 | 20.96 | 21.30 | 19.96 | 20.62 | 32,797 | -0.47(-2.25%) |
Aug 07, 2018 | 21.22 | 21.95 | 20.20 | 21.09 | 62,882 | -0.19(-0.89%) |
Aug 06, 2018 | 21.34 | 21.52 | 20.36 | 21.28 | 68,813 | -0.19(-0.88%) |
Aug 03, 2018 | 21.61 | 21.79 | 21.18 | 21.47 | 35,280 | -0.14(-0.64%) |
Aug 02, 2018 | 24.08 | 24.64 | 20.78 | 21.61 | 213,584 | -1.60(-6.90%) |
Aug 01, 2018 | 21.87 | 23.89 | 21.58 | 23.21 | 67,060 | +1.33(+6.06%) |
Jul 31, 2018 | 22.00 | 22.03 | 21.57 | 21.89 | 21,534 | -0.02(-0.08%) |
Jul 30, 2018 | 22.44 | 22.85 | 21.67 | 21.90 | 29,799 | -0.55(-2.46%) |
Jul 27, 2018 | 22.24 | 22.83 | 21.34 | 22.46 | 102,707 | +0.33(+1.48%) |
Jul 26, 2018 | 21.90 | 22.82 | 21.90 | 22.13 | 18,627 | +0.16(+0.71%) |
Jul 25, 2018 | 22.67 | 23.07 | 21.80 | 21.97 | 160,182 | -0.85(-3.74%) |
Jul 24, 2018 | 23.08 | 23.28 | 22.46 | 22.83 | 37,003 | -0.13(-0.56%) |
Jul 23, 2018 | 23.33 | 23.45 | 22.63 | 22.95 | 40,479 | -0.40(-1.73%) |
Jul 20, 2018 | 23.27 | 23.48 | 23.10 | 23.36 | 24,913 | +0.15(+0.63%) |
Jul 19, 2018 | 23.08 | 23.91 | 23.08 | 23.21 | 51,644 | -0.05(-0.22%) |
Jul 18, 2018 | 23.70 | 23.87 | 22.50 | 23.27 | 63,028 | -0.48(-2.03%) |
Jul 17, 2018 | 23.70 | 24.45 | 23.66 | 23.75 | 30,959 | -0.01(-0.04%) |
Jul 16, 2018 | 23.86 | 24.20 | 23.53 | 23.76 | 43,043 | -0.08(-0.33%) |
Jul 13, 2018 | 24.40 | 24.40 | 23.42 | 23.83 | 38,852 | -0.61(-2.50%) |
Jul 12, 2018 | 25.12 | 25.32 | 24.22 | 24.45 | 29,682 | -0.72(-2.88%) |
Jul 11, 2018 | 25.86 | 25.86 | 24.87 | 25.17 | 23,790 | -0.90(-3.47%) |
Jul 10, 2018 | 25.51 | 26.44 | 24.73 | 26.07 | 49,056 | +0.30(+1.17%) |
Jul 09, 2018 | 26.35 | 26.71 | 25.69 | 25.77 | 68,108 | -0.51(-1.93%) |
Jul 06, 2018 | 25.94 | 26.97 | 25.87 | 26.28 | 61,169 | +0.35(+1.36%) |
Jul 05, 2018 | 24.95 | 26.45 | 24.57 | 25.93 | 59,357 | +1.03(+4.12%) |
Jul 03, 2018 | 24.90 | 24.90 | 24.90 | 0 | +0.20(+0.80%) |