Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 15.56 | 15.83 | 15.24 | 15.27 | 987,235 | -0.19(-1.22%) |
Jun 27, 2019 | 15.15 | 15.48 | 15.15 | 15.46 | 197,274 | +0.44(+2.90%) |
Jun 26, 2019 | 15.10 | 15.48 | 14.99 | 15.02 | 104,416 | +0.14(+0.93%) |
Jun 25, 2019 | 15.23 | 15.29 | 14.86 | 14.88 | 126,157 | -0.29(-1.89%) |
Jun 24, 2019 | 15.60 | 15.60 | 15.15 | 15.17 | 174,663 | -0.43(-2.73%) |
Jun 21, 2019 | 15.58 | 15.72 | 15.35 | 15.60 | 266,692 | -0.08(-0.51%) |
Jun 20, 2019 | 15.93 | 16.41 | 15.55 | 15.67 | 230,898 | +0.06(+0.38%) |
Jun 19, 2019 | 15.93 | 15.94 | 15.52 | 15.61 | 148,540 | -0.32(-1.99%) |
Jun 18, 2019 | 15.49 | 16.11 | 15.49 | 15.93 | 219,378 | +0.35(+2.22%) |
Jun 17, 2019 | 15.58 | 15.92 | 15.45 | 15.59 | 143,793 | +0.06(+0.38%) |
Jun 14, 2019 | 16.19 | 16.26 | 15.49 | 15.53 | 238,496 | -0.76(-4.68%) |
Jun 13, 2019 | 16.14 | 16.38 | 16.05 | 16.29 | 134,392 | +0.22(+1.35%) |
Jun 12, 2019 | 16.44 | 16.52 | 15.81 | 16.07 | 154,219 | -0.37(-2.28%) |
Jun 11, 2019 | 17.30 | 17.41 | 16.39 | 16.44 | 286,249 | -0.61(-3.58%) |
Jun 10, 2019 | 16.36 | 17.11 | 16.28 | 17.06 | 295,753 | +0.78(+4.79%) |
Jun 07, 2019 | 16.19 | 16.42 | 16.07 | 16.28 | 430,271 | +0.23(+1.41%) |
Jun 06, 2019 | 15.46 | 16.08 | 15.43 | 16.05 | 371,099 | +0.51(+3.30%) |
Jun 05, 2019 | 15.27 | 15.58 | 14.96 | 15.54 | 255,405 | +0.27(+1.74%) |
Jun 04, 2019 | 14.73 | 15.31 | 14.54 | 15.27 | 630,444 | +0.76(+5.23%) |
Jun 03, 2019 | 14.43 | 14.61 | 14.32 | 14.51 | 331,449 | +0.17(+1.17%) |
May 31, 2019 | 14.27 | 14.44 | 14.03 | 14.34 | 441,429 | -0.05(-0.34%) |
May 30, 2019 | 14.36 | 14.65 | 13.90 | 14.39 | 181,706 | +0.02(+0.14%) |
May 29, 2019 | 14.49 | 14.63 | 14.24 | 14.37 | 331,551 | -0.29(-1.95%) |
May 28, 2019 | 14.60 | 14.77 | 14.28 | 14.66 | 215,012 | +0.16(+1.09%) |
May 24, 2019 | 14.42 | 14.64 | 14.24 | 14.50 | 261,692 | +0.18(+1.24%) |
May 23, 2019 | 14.65 | 14.69 | 14.09 | 14.32 | 308,517 | -0.54(-3.65%) |
May 22, 2019 | 14.95 | 15.20 | 14.71 | 14.87 | 129,154 | -0.30(-1.95%) |
May 21, 2019 | 15.22 | 15.26 | 15.02 | 15.16 | 155,769 | +0.17(+1.12%) |
May 20, 2019 | 15.13 | 15.32 | 14.84 | 15.00 | 291,969 | -0.49(-3.18%) |
May 17, 2019 | 15.90 | 16.14 | 15.39 | 15.49 | 226,699 | -0.62(-3.86%) |
May 16, 2019 | 16.32 | 16.32 | 16.05 | 16.11 | 411,387 | -0.31(-1.86%) |
May 15, 2019 | 16.12 | 16.54 | 15.97 | 16.41 | 469,777 | -0.02(-0.12%) |
May 14, 2019 | 16.24 | 16.52 | 15.99 | 16.43 | 314,554 | +0.38(+2.40%) |
May 13, 2019 | 16.96 | 17.04 | 15.92 | 16.05 | 299,265 | -1.40(-8.02%) |
May 10, 2019 | 17.61 | 17.66 | 17.20 | 17.45 | 321,131 | -0.22(-1.23%) |
May 09, 2019 | 17.54 | 17.68 | 17.02 | 17.67 | 539,858 | -0.08(-0.44%) |
May 08, 2019 | 18.87 | 18.87 | 17.75 | 17.75 | 870,099 | -1.19(-6.30%) |
May 07, 2019 | 16.35 | 19.77 | 16.35 | 18.94 | 2,259,999 | +3.69(+24.18%) |
May 06, 2019 | 14.67 | 15.34 | 14.42 | 15.25 | 497,337 | +0.05(+0.32%) |
May 03, 2019 | 14.67 | 15.23 | 14.61 | 15.20 | 582,824 | +0.62(+4.26%) |
May 02, 2019 | 14.45 | 14.77 | 14.38 | 14.58 | 473,507 | +0.10(+0.68%) |
May 01, 2019 | 14.69 | 15.03 | 14.48 | 14.48 | 441,702 | -0.14(-0.94%) |
Apr 30, 2019 | 14.48 | 14.65 | 14.32 | 14.62 | 288,800 | +0.15(+1.02%) |
Apr 29, 2019 | 14.52 | 14.71 | 14.43 | 14.47 | 342,907 | -0.04(-0.27%) |
Apr 26, 2019 | 13.89 | 14.52 | 13.89 | 14.51 | 303,178 | +0.28(+1.94%) |
Apr 25, 2019 | 14.60 | 14.69 | 14.23 | 14.24 | 342,473 | -0.35(-2.37%) |
Apr 24, 2019 | 14.64 | 15.00 | 14.54 | 14.58 | 399,948 | -0.03(-0.20%) |
Apr 23, 2019 | 14.54 | 14.92 | 14.52 | 14.61 | 368,929 | +0.10(+0.68%) |
Apr 22, 2019 | 14.59 | 14.68 | 14.41 | 14.51 | 272,732 | -0.11(-0.74%) |
Apr 18, 2019 | 14.81 | 15.04 | 14.59 | 14.62 | 299,628 | -0.24(-1.59%) |
Apr 17, 2019 | 15.13 | 15.18 | 14.77 | 14.86 | 302,976 | -0.07(-0.46%) |
Apr 16, 2019 | 14.58 | 15.00 | 14.58 | 14.93 | 258,264 | +0.40(+2.78%) |
Apr 15, 2019 | 14.63 | 14.74 | 14.38 | 14.52 | 155,379 | -0.09(-0.61%) |
Apr 12, 2019 | 14.72 | 14.80 | 14.51 | 14.61 | 309,771 | +0.03(+0.20%) |
Apr 11, 2019 | 15.04 | 15.09 | 14.51 | 14.58 | 225,441 | -0.39(-2.63%) |
Apr 10, 2019 | 14.85 | 15.03 | 14.74 | 14.98 | 269,380 | +0.14(+0.93%) |
Apr 09, 2019 | 15.02 | 15.08 | 14.77 | 14.84 | 362,724 | -0.27(-1.76%) |
Apr 08, 2019 | 14.82 | 15.19 | 14.70 | 15.10 | 328,864 | +0.26(+1.73%) |
Apr 05, 2019 | 15.06 | 15.27 | 14.79 | 14.85 | 363,428 | -0.15(-0.99%) |
Apr 04, 2019 | 15.12 | 15.47 | 14.98 | 15.00 | 467,837 | -0.19(-1.27%) |
Apr 03, 2019 | 15.24 | 15.62 | 15.00 | 15.19 | 466,409 | +0.16(+1.08%) |
Apr 02, 2019 | 14.92 | 15.14 | 14.84 | 15.02 | 398,393 | +0.11(+0.73%) |
Apr 01, 2019 | 14.78 | 14.97 | 14.75 | 14.92 | 227,717 | +0.37(+2.58%) |
Mar 29, 2019 | 14.53 | 14.76 | 14.40 | 14.54 | 298,106 | +0.20(+1.37%) |
Mar 28, 2019 | 14.23 | 14.50 | 14.01 | 14.34 | 467,862 | +0.11(+0.76%) |
Mar 27, 2019 | 14.34 | 14.48 | 13.98 | 14.24 | 298,271 | -0.14(-0.96%) |
Mar 26, 2019 | 14.30 | 14.59 | 14.05 | 14.37 | 460,880 | +0.18(+1.25%) |
Mar 25, 2019 | 14.47 | 14.58 | 14.05 | 14.20 | 365,262 | -0.30(-2.04%) |
Mar 22, 2019 | 15.03 | 15.22 | 14.44 | 14.49 | 481,596 | -0.59(-3.92%) |
Mar 21, 2019 | 14.41 | 15.18 | 14.38 | 15.08 | 701,481 | +0.68(+4.72%) |
Mar 20, 2019 | 14.63 | 14.65 | 14.34 | 14.40 | 277,093 | -0.19(-1.28%) |
Mar 19, 2019 | 14.90 | 15.13 | 14.57 | 14.59 | 414,135 | -0.26(-1.73%) |
Mar 18, 2019 | 14.93 | 14.97 | 14.56 | 14.85 | 466,408 | -0.16(-1.05%) |
Mar 15, 2019 | 15.29 | 15.50 | 14.96 | 15.01 | 604,226 | -0.21(-1.36%) |
Mar 14, 2019 | 15.98 | 16.03 | 15.07 | 15.21 | 576,710 | -0.91(-5.63%) |
Mar 13, 2019 | 16.63 | 17.30 | 15.92 | 16.12 | 808,588 | -1.24(-7.15%) |
Mar 12, 2019 | 17.24 | 17.56 | 17.01 | 17.36 | 347,144 | +0.14(+0.80%) |
Mar 11, 2019 | 16.91 | 17.26 | 16.91 | 17.22 | 136,694 | +0.36(+2.16%) |
Mar 08, 2019 | 16.70 | 16.97 | 16.52 | 16.86 | 141,496 | -0.03(-0.18%) |
Mar 07, 2019 | 17.20 | 17.21 | 16.75 | 16.89 | 116,564 | -0.32(-1.83%) |
Mar 06, 2019 | 17.72 | 17.72 | 17.20 | 17.20 | 134,765 | -0.54(-3.06%) |
Mar 05, 2019 | 17.69 | 17.94 | 17.50 | 17.75 | 168,465 | +0.03(+0.17%) |
Mar 04, 2019 | 17.75 | 17.89 | 17.58 | 17.72 | 112,776 | +0.01(+0.06%) |
Mar 01, 2019 | 17.84 | 17.94 | 17.49 | 17.71 | 192,415 | +0.07(+0.39%) |
Feb 28, 2019 | 17.62 | 17.72 | 17.39 | 17.64 | 222,506 | +0.00(+0.00%) |
Feb 27, 2019 | 18.12 | 18.14 | 17.62 | 17.64 | 156,549 | -0.58(-3.19%) |
Feb 26, 2019 | 18.43 | 18.65 | 18.21 | 18.22 | 176,971 | -0.30(-1.60%) |
Feb 25, 2019 | 18.60 | 18.94 | 18.51 | 18.52 | 203,337 | +0.16(+0.86%) |
Feb 22, 2019 | 18.23 | 18.36 | 18.09 | 18.36 | 288,993 | +0.13(+0.70%) |
Feb 21, 2019 | 18.48 | 18.61 | 18.10 | 18.23 | 152,307 | -0.28(-1.49%) |
Feb 20, 2019 | 18.30 | 18.67 | 18.30 | 18.50 | 233,805 | +0.19(+1.02%) |
Feb 19, 2019 | 18.30 | 18.46 | 18.07 | 18.32 | 174,480 | +0.00(+0.00%) |
Feb 15, 2019 | 18.15 | 18.48 | 18.15 | 18.32 | 123,839 | +0.20(+1.08%) |
Feb 14, 2019 | 17.80 | 18.30 | 17.80 | 18.12 | 216,094 | +0.29(+1.65%) |
Feb 13, 2019 | 17.69 | 17.93 | 17.52 | 17.83 | 183,144 | +0.23(+1.28%) |
Feb 12, 2019 | 17.52 | 17.75 | 17.52 | 17.60 | 168,402 | +0.24(+1.36%) |
Feb 11, 2019 | 17.43 | 17.57 | 17.15 | 17.36 | 130,820 | -0.06(-0.34%) |
Feb 08, 2019 | 17.42 | 17.66 | 17.40 | 17.42 | 125,976 | -0.20(-1.12%) |
Feb 07, 2019 | 17.69 | 18.02 | 15.54 | 17.62 | 193,819 | -0.29(-1.59%) |
Feb 06, 2019 | 17.42 | 18.10 | 17.42 | 17.91 | 295,244 | +0.54(+3.11%) |
Feb 05, 2019 | 17.29 | 17.65 | 17.18 | 17.36 | 255,743 | +0.05(+0.28%) |
Feb 04, 2019 | 17.42 | 17.54 | 17.19 | 17.32 | 175,557 | -0.06(-0.34%) |
Feb 01, 2019 | 17.23 | 17.45 | 17.17 | 17.37 | 136,864 | +0.14(+0.80%) |
Jan 31, 2019 | 17.17 | 17.58 | 17.10 | 17.24 | 175,267 | -0.12(-0.68%) |
Jan 30, 2019 | 17.21 | 17.49 | 17.05 | 17.35 | 282,336 | +0.39(+2.32%) |
Jan 29, 2019 | 17.18 | 17.30 | 16.92 | 16.96 | 141,984 | -0.21(-1.20%) |
Jan 28, 2019 | 16.91 | 17.86 | 16.91 | 17.17 | 276,284 | -0.22(-1.24%) |
Jan 25, 2019 | 16.89 | 17.69 | 16.89 | 17.38 | 394,516 | +0.64(+3.81%) |
Jan 24, 2019 | 16.01 | 17.20 | 16.01 | 16.75 | 332,147 | +0.86(+5.38%) |
Jan 23, 2019 | 16.64 | 16.83 | 15.71 | 15.89 | 397,171 | -1.22(-7.12%) |
Jan 22, 2019 | 17.43 | 17.47 | 16.99 | 17.11 | 181,004 | -0.34(-1.97%) |
Jan 18, 2019 | 17.25 | 17.80 | 17.25 | 17.45 | 157,114 | +0.27(+1.54%) |
Jan 17, 2019 | 16.98 | 17.34 | 16.92 | 17.19 | 403,475 | +0.12(+0.69%) |
Jan 16, 2019 | 17.15 | 17.51 | 17.02 | 17.07 | 156,539 | -0.02(-0.11%) |
Jan 15, 2019 | 16.99 | 17.11 | 16.85 | 17.09 | 110,625 | +0.24(+1.40%) |
Jan 14, 2019 | 16.91 | 17.32 | 16.71 | 16.85 | 291,247 | -0.32(-1.89%) |
Jan 11, 2019 | 16.96 | 17.46 | 16.96 | 17.18 | 244,321 | +0.15(+0.87%) |
Jan 10, 2019 | 16.57 | 17.34 | 16.57 | 17.03 | 215,502 | +0.31(+1.88%) |
Jan 09, 2019 | 16.44 | 17.10 | 16.44 | 16.72 | 227,130 | +0.42(+2.59%) |
Jan 08, 2019 | 16.76 | 16.76 | 16.19 | 16.29 | 255,261 | -0.33(-2.01%) |
Jan 07, 2019 | 16.22 | 16.64 | 16.22 | 16.63 | 273,258 | +0.41(+2.55%) |
Jan 04, 2019 | 15.74 | 16.23 | 15.66 | 16.21 | 330,103 | +0.78(+5.03%) |
Jan 03, 2019 | 15.74 | 15.86 | 15.32 | 15.44 | 261,566 | -0.57(-3.56%) |
Jan 02, 2019 | 15.46 | 16.32 | 15.46 | 16.01 | 209,314 | +0.22(+1.37%) |
Dec 31, 2018 | 15.56 | 15.85 | 15.30 | 15.79 | 266,199 | +0.26(+1.64%) |
Dec 28, 2018 | 15.71 | 15.84 | 15.15 | 15.54 | 435,525 | -0.04(-0.25%) |
Dec 27, 2018 | 14.94 | 15.63 | 14.94 | 15.58 | 363,201 | +0.38(+2.52%) |
Dec 26, 2018 | 14.27 | 15.21 | 14.15 | 15.19 | 588,979 | +0.92(+6.47%) |
Dec 24, 2018 | 14.31 | 14.61 | 13.94 | 14.27 | 245,237 | -0.15(-1.02%) |
Dec 21, 2018 | 14.88 | 14.88 | 13.84 | 14.42 | 1,491,775 | -0.38(-2.59%) |
Dec 20, 2018 | 15.26 | 15.43 | 14.50 | 14.80 | 463,671 | -0.52(-3.40%) |
Dec 19, 2018 | 16.13 | 16.35 | 15.20 | 15.32 | 177,567 | -0.89(-5.52%) |
Dec 18, 2018 | 16.27 | 16.67 | 16.19 | 16.21 | 207,704 | +0.04(+0.24%) |
Dec 17, 2018 | 16.36 | 16.58 | 16.01 | 16.18 | 402,509 | -0.19(-1.14%) |
Dec 14, 2018 | 16.72 | 17.05 | 16.24 | 16.36 | 251,240 | -0.54(-3.20%) |
Dec 13, 2018 | 17.34 | 17.47 | 16.89 | 16.90 | 232,446 | -0.41(-2.38%) |
Dec 12, 2018 | 17.31 | 17.62 | 16.83 | 17.32 | 176,276 | +0.25(+1.44%) |
Dec 11, 2018 | 17.45 | 17.60 | 16.88 | 17.07 | 150,837 | -0.04(-0.23%) |
Dec 10, 2018 | 16.48 | 17.28 | 16.48 | 17.11 | 378,451 | +0.62(+3.75%) |
Dec 07, 2018 | 17.44 | 17.44 | 16.35 | 16.49 | 308,225 | -0.87(-5.04%) |
Dec 06, 2018 | 17.84 | 18.03 | 17.04 | 17.36 | 400,599 | -0.93(-5.10%) |
Dec 04, 2018 | 19.09 | 19.20 | 18.07 | 18.30 | 798,801 | -0.87(-4.56%) |
Dec 03, 2018 | 19.70 | 19.70 | 18.81 | 19.17 | 541,938 | -0.09(-0.46%) |
Nov 30, 2018 | 18.71 | 19.28 | 18.48 | 19.26 | 574,730 | +0.64(+3.43%) |
Nov 29, 2018 | 18.50 | 18.98 | 18.46 | 18.62 | 258,600 | -0.04(-0.21%) |
Nov 28, 2018 | 18.21 | 18.81 | 17.66 | 18.66 | 512,146 | +0.56(+3.09%) |
Nov 27, 2018 | 17.93 | 18.38 | 17.87 | 18.10 | 169,217 | -0.01(-0.05%) |
Nov 26, 2018 | 17.76 | 18.23 | 17.49 | 18.11 | 299,422 | +0.63(+3.60%) |
Nov 23, 2018 | 17.25 | 17.82 | 17.25 | 17.48 | 77,336 | +0.07(+0.40%) |
Nov 21, 2018 | 17.41 | 17.41 | 17.41 | 0 | +0.50(+2.96%) | |
Nov 20, 2018 | 16.55 | 17.16 | 16.38 | 16.91 | 485,103 | +0.01(+0.06%) |
Nov 19, 2018 | 17.44 | 17.68 | 16.82 | 16.90 | 529,431 | -0.64(-3.64%) |
Nov 16, 2018 | 17.20 | 17.69 | 16.92 | 17.54 | 420,057 | +0.01(+0.06%) |
Nov 15, 2018 | 16.87 | 17.53 | 16.66 | 17.53 | 273,383 | +0.52(+3.06%) |
Nov 14, 2018 | 17.19 | 17.43 | 16.99 | 17.01 | 299,456 | -0.07(-0.40%) |
Nov 13, 2018 | 17.97 | 18.01 | 16.90 | 17.08 | 1,269,093 | -0.90(-5.01%) |
Nov 12, 2018 | 18.23 | 18.45 | 17.48 | 17.98 | 595,227 | -0.49(-2.65%) |
Nov 09, 2018 | 18.22 | 18.51 | 17.83 | 18.47 | 413,957 | +0.30(+1.67%) |
Nov 08, 2018 | 17.70 | 18.22 | 17.53 | 18.17 | 541,972 | +0.28(+1.56%) |
Nov 07, 2018 | 17.56 | 17.91 | 17.32 | 17.89 | 633,065 | +0.20(+1.13%) |
Nov 06, 2018 | 18.61 | 18.95 | 17.24 | 17.69 | 1,685,133 | -3.34(-15.88%) |
Nov 05, 2018 | 21.36 | 21.66 | 20.76 | 21.03 | 576,568 | -0.52(-2.41%) |
Nov 02, 2018 | 21.04 | 21.66 | 20.89 | 21.55 | 293,466 | +0.52(+2.47%) |
Nov 01, 2018 | 20.37 | 21.12 | 20.24 | 21.03 | 482,720 | +0.66(+3.22%) |
Oct 31, 2018 | 20.04 | 20.47 | 19.64 | 20.37 | 329,960 | +0.76(+3.90%) |
Oct 30, 2018 | 18.89 | 19.64 | 18.89 | 19.61 | 248,331 | +0.71(+3.78%) |
Oct 29, 2018 | 18.96 | 19.60 | 18.59 | 18.89 | 582,568 | -0.03(-0.16%) |
Oct 26, 2018 | 19.02 | 19.20 | 18.34 | 18.92 | 234,957 | -0.50(-2.57%) |
Oct 25, 2018 | 18.70 | 19.55 | 18.59 | 19.42 | 412,804 | +0.85(+4.59%) |
Oct 24, 2018 | 19.53 | 19.66 | 18.56 | 18.57 | 372,146 | -1.14(-5.77%) |
Oct 23, 2018 | 19.96 | 19.96 | 19.33 | 19.70 | 334,956 | -0.69(-3.36%) |
Oct 22, 2018 | 20.52 | 20.66 | 20.21 | 20.39 | 381,774 | -0.07(-0.33%) |
Oct 19, 2018 | 21.13 | 21.59 | 20.46 | 20.46 | 352,282 | -0.59(-2.79%) |
Oct 18, 2018 | 21.38 | 21.38 | 20.74 | 21.05 | 411,866 | -0.48(-2.23%) |
Oct 17, 2018 | 21.50 | 21.79 | 21.26 | 21.53 | 305,124 | +0.14(+0.64%) |
Oct 16, 2018 | 20.86 | 21.44 | 20.72 | 21.39 | 324,545 | +0.75(+3.65%) |
Oct 15, 2018 | 20.59 | 20.86 | 20.40 | 20.63 | 249,619 | +0.04(+0.19%) |
Oct 12, 2018 | 20.83 | 21.13 | 20.22 | 20.60 | 245,474 | +0.21(+1.01%) |
Oct 11, 2018 | 20.90 | 21.09 | 20.36 | 20.39 | 357,039 | -0.44(-2.12%) |
Oct 10, 2018 | 21.51 | 21.51 | 20.78 | 20.83 | 518,278 | -0.83(-3.84%) |
Oct 09, 2018 | 21.95 | 21.96 | 21.46 | 21.66 | 447,804 | -0.36(-1.65%) |
Oct 08, 2018 | 22.13 | 22.79 | 21.77 | 22.03 | 571,087 | -0.18(-0.79%) |
Oct 05, 2018 | 22.77 | 23.24 | 22.03 | 22.20 | 340,539 | -0.59(-2.58%) |
Oct 04, 2018 | 23.21 | 23.21 | 22.42 | 22.79 | 586,768 | -0.52(-2.23%) |
Oct 03, 2018 | 23.69 | 23.69 | 23.19 | 23.31 | 773,851 | -0.38(-1.61%) |
Oct 02, 2018 | 24.78 | 25.10 | 23.18 | 23.69 | 1,208,293 | -0.99(-4.01%) |
Oct 01, 2018 | 24.74 | 24.98 | 24.23 | 24.68 | 2,578,308 | +0.10(+0.40%) |
Sep 28, 2018 | 23.23 | 24.68 | 22.91 | 24.58 | 1,002,320 | +1.25(+5.37%) |
Sep 27, 2018 | 22.48 | 23.92 | 22.36 | 23.33 | 485,399 | +0.98(+4.38%) |
Sep 26, 2018 | 22.23 | 22.50 | 22.23 | 22.35 | 263,542 | +0.02(+0.09%) |
Sep 25, 2018 | 22.51 | 22.93 | 22.07 | 22.33 | 397,121 | -0.14(-0.61%) |
Sep 24, 2018 | 21.56 | 22.50 | 21.34 | 22.47 | 342,930 | +1.17(+5.47%) |
Sep 21, 2018 | 20.94 | 21.38 | 20.69 | 21.30 | 515,455 | +0.36(+1.73%) |
Sep 20, 2018 | 20.52 | 20.97 | 20.43 | 20.94 | 197,209 | +0.42(+2.05%) |
Sep 19, 2018 | 20.90 | 21.08 | 20.29 | 20.52 | 199,938 | -0.38(-1.83%) |
Sep 18, 2018 | 21.31 | 21.57 | 20.89 | 20.90 | 152,256 | -0.41(-1.93%) |
Sep 17, 2018 | 21.99 | 22.07 | 21.28 | 21.31 | 198,944 | -0.82(-3.72%) |
Sep 14, 2018 | 22.35 | 22.55 | 21.90 | 22.13 | 222,295 | -0.11(-0.48%) |
Sep 13, 2018 | 22.01 | 22.66 | 21.89 | 22.24 | 237,303 | +0.50(+2.30%) |
Sep 12, 2018 | 22.68 | 22.68 | 21.59 | 21.74 | 282,324 | -1.04(-4.56%) |
Sep 11, 2018 | 22.91 | 22.91 | 22.36 | 22.78 | 159,794 | -0.16(-0.68%) |
Sep 10, 2018 | 23.58 | 23.67 | 22.87 | 22.94 | 160,696 | -0.56(-2.38%) |
Sep 07, 2018 | 24.11 | 24.28 | 23.42 | 23.49 | 256,502 | -0.61(-2.52%) |
Sep 06, 2018 | 25.31 | 25.31 | 24.05 | 24.10 | 304,935 | -1.21(-4.80%) |
Sep 05, 2018 | 25.29 | 25.36 | 24.93 | 25.32 | 123,912 | +0.04(+0.16%) |
Sep 04, 2018 | 25.72 | 26.08 | 25.05 | 25.28 | 137,145 | -0.56(-2.16%) |
Aug 31, 2018 | 25.83 | 25.83 | 25.83 | 0 | +0.24(+0.92%) | |
Aug 30, 2018 | 26.07 | 26.23 | 25.54 | 25.60 | 185,486 | -0.57(-2.17%) |
Aug 29, 2018 | 26.25 | 26.29 | 25.89 | 26.17 | 142,633 | -0.11(-0.41%) |
Aug 28, 2018 | 25.77 | 26.42 | 25.64 | 26.28 | 180,985 | +0.50(+1.94%) |
Aug 27, 2018 | 25.66 | 26.05 | 25.45 | 25.78 | 188,130 | +0.24(+0.96%) |
Aug 24, 2018 | 25.28 | 25.59 | 25.18 | 25.53 | 188,598 | +0.25(+1.01%) |
Aug 23, 2018 | 25.49 | 25.60 | 25.08 | 25.28 | 126,803 | -0.22(-0.85%) |
Aug 22, 2018 | 25.25 | 25.60 | 25.08 | 25.49 | 149,492 | +0.25(+1.01%) |
Aug 21, 2018 | 25.16 | 25.58 | 24.83 | 25.24 | 291,378 | +0.26(+1.06%) |
Aug 20, 2018 | 25.16 | 25.27 | 24.72 | 24.97 | 133,862 | -0.17(-0.66%) |
Aug 17, 2018 | 25.49 | 25.49 | 24.58 | 25.14 | 223,728 | -0.50(-1.94%) |
Aug 16, 2018 | 25.80 | 26.01 | 25.55 | 25.64 | 124,922 | -0.14(-0.53%) |
Aug 15, 2018 | 26.59 | 26.81 | 25.60 | 25.78 | 144,944 | -1.07(-3.97%) |
Aug 14, 2018 | 26.37 | 27.19 | 26.32 | 26.84 | 338,476 | +0.58(+2.20%) |
Aug 13, 2018 | 25.61 | 26.38 | 25.36 | 26.26 | 139,154 | +0.69(+2.71%) |
Aug 10, 2018 | 25.53 | 25.70 | 25.26 | 25.57 | 118,209 | -0.13(-0.49%) |
Aug 09, 2018 | 26.01 | 26.25 | 25.50 | 25.70 | 142,558 | -0.21(-0.83%) |
Aug 08, 2018 | 26.64 | 26.79 | 25.88 | 25.91 | 221,584 | -0.88(-3.28%) |
Aug 07, 2018 | 26.80 | 27.13 | 26.44 | 26.79 | 302,168 | +0.15(+0.55%) |
Aug 06, 2018 | 25.55 | 26.74 | 25.24 | 26.64 | 406,991 | +0.96(+3.73%) |
Aug 03, 2018 | 25.43 | 25.85 | 24.62 | 25.69 | 612,440 | +0.89(+3.59%) |
Aug 02, 2018 | 24.17 | 24.89 | 23.98 | 24.80 | 168,540 | +0.39(+1.60%) |
Aug 01, 2018 | 24.55 | 25.00 | 24.07 | 24.41 | 139,323 | -0.20(-0.79%) |
Jul 31, 2018 | 24.45 | 25.07 | 24.45 | 24.60 | 148,598 | +0.22(+0.92%) |
Jul 30, 2018 | 24.95 | 25.04 | 24.35 | 24.38 | 157,431 | -0.58(-2.31%) |
Jul 27, 2018 | 24.53 | 25.03 | 24.44 | 24.95 | 266,714 | +0.63(+2.57%) |
Jul 26, 2018 | 24.07 | 24.55 | 24.03 | 24.33 | 194,647 | +0.20(+0.81%) |
Jul 25, 2018 | 24.59 | 24.64 | 23.91 | 24.13 | 155,078 | -0.47(-1.91%) |
Jul 24, 2018 | 25.10 | 25.33 | 24.56 | 24.60 | 206,967 | -0.35(-1.41%) |
Jul 23, 2018 | 25.36 | 25.36 | 24.69 | 24.95 | 202,994 | -0.48(-1.88%) |
Jul 20, 2018 | 25.63 | 25.76 | 25.23 | 25.43 | 126,494 | -0.21(-0.80%) |
Jul 19, 2018 | 25.44 | 25.80 | 25.20 | 25.64 | 274,382 | +0.08(+0.31%) |
Jul 18, 2018 | 25.15 | 25.61 | 24.95 | 25.56 | 467,596 | +0.40(+1.59%) |
Jul 17, 2018 | 24.74 | 25.19 | 24.64 | 25.16 | 136,451 | +0.29(+1.18%) |
Jul 16, 2018 | 24.63 | 24.93 | 24.48 | 24.87 | 128,567 | +0.21(+0.83%) |
Jul 13, 2018 | 24.42 | 24.66 | 236,000 | +0.04(+0.16%) | ||
Jul 12, 2018 | 24.32 | 24.78 | 23.91 | 24.62 | 223,026 | +0.38(+1.57%) |
Jul 11, 2018 | 25.56 | 25.56 | 23.97 | 24.24 | 477,067 | -1.41(-5.49%) |
Jul 10, 2018 | 25.40 | 26.05 | 25.34 | 25.65 | 306,095 | +0.31(+1.23%) |
Jul 09, 2018 | 24.80 | 25.36 | 24.63 | 25.34 | 221,596 | +0.77(+3.14%) |
Jul 06, 2018 | 23.81 | 24.60 | 23.64 | 24.56 | 219,757 | +0.66(+2.78%) |
Jul 05, 2018 | 23.51 | 23.91 | 23.51 | 23.90 | 139,620 | +0.62(+2.64%) |
Jul 03, 2018 | 23.28 | 23.28 | 23.28 | 0 | -0.63(-2.62%) |