Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.90 | 22.50 | 21.28 | 21.90 | 8,447 | +0.20(+0.92%) |
Jul 30, 2019 | 22.00 | 22.11 | 21.00 | 21.70 | 37,845 | +0.30(+1.40%) |
Jul 29, 2019 | 21.40 | 21.50 | 21.00 | 21.40 | 7,645 | -0.10(-0.47%) |
Jul 26, 2019 | 21.20 | 21.90 | 21.00 | 21.50 | 7,900 | +0.30(+1.42%) |
Jul 25, 2019 | 21.30 | 21.81 | 21.20 | 21.20 | 3,232 | +0.00(+0.00%) |
Jul 24, 2019 | 21.10 | 21.60 | 21.10 | 21.20 | 9,291 | -0.10(-0.47%) |
Jul 23, 2019 | 21.50 | 21.90 | 20.70 | 21.30 | 4,604 | +0.00(+0.00%) |
Jul 22, 2019 | 20.90 | 21.70 | 20.90 | 21.30 | 6,746 | +0.30(+1.43%) |
Jul 19, 2019 | 21.40 | 21.40 | 20.70 | 21.00 | 12,150 | -0.50(-2.33%) |
Jul 18, 2019 | 21.50 | 21.50 | 21.00 | 21.50 | 8,363 | +0.00(+0.00%) |
Jul 17, 2019 | 21.60 | 21.60 | 21.20 | 21.50 | 3,080 | +0.10(+0.47%) |
Jul 16, 2019 | 21.30 | 21.80 | 21.30 | 21.40 | 7,238 | +0.00(+0.00%) |
Jul 15, 2019 | 21.14 | 22.00 | 21.14 | 21.40 | 10,719 | -0.20(-0.93%) |
Jul 12, 2019 | 21.30 | 21.90 | 21.20 | 21.60 | 13,020 | +0.50(+2.37%) |
Jul 11, 2019 | 20.50 | 21.60 | 20.30 | 21.10 | 19,647 | +0.60(+2.93%) |
Jul 10, 2019 | 21.00 | 21.00 | 20.20 | 20.50 | 14,786 | -0.70(-3.30%) |
Jul 09, 2019 | 22.00 | 22.50 | 20.60 | 21.20 | 84,340 | +0.20(+0.95%) |
Jul 08, 2019 | 21.50 | 21.60 | 20.50 | 21.00 | 13,991 | -0.40(-1.87%) |
Jul 05, 2019 | 21.00 | 21.50 | 21.00 | 21.40 | 4,200 | +0.30(+1.42%) |
Jul 03, 2019 | 21.50 | 21.50 | 21.10 | 21.10 | 3,660 | -0.70(-3.21%) |
Jul 02, 2019 | 21.20 | 22.00 | 21.00 | 21.80 | 7,888 | +0.50(+2.35%) |
Jul 01, 2019 | 22.30 | 22.40 | 21.20 | 21.30 | 5,130 | -0.50(-2.29%) |
Jun 28, 2019 | 20.80 | 21.90 | 20.50 | 21.80 | 17,960 | +0.80(+3.81%) |
Jun 27, 2019 | 21.20 | 21.60 | 20.50 | 21.00 | 11,862 | -0.20(-0.94%) |
Jun 26, 2019 | 21.50 | 22.40 | 21.00 | 21.20 | 14,189 | -0.10(-0.47%) |
Jun 25, 2019 | 21.80 | 23.20 | 21.20 | 21.30 | 17,152 | -0.50(-2.29%) |
Jun 24, 2019 | 22.30 | 23.50 | 21.50 | 21.80 | 23,401 | -0.50(-2.24%) |
Jun 21, 2019 | 22.50 | 23.20 | 21.60 | 22.30 | 10,630 | +0.10(+0.45%) |
Jun 20, 2019 | 22.00 | 23.00 | 21.10 | 22.20 | 14,544 | +0.30(+1.37%) |
Jun 19, 2019 | 22.40 | 22.40 | 21.40 | 21.90 | 12,431 | -0.60(-2.67%) |
Jun 18, 2019 | 22.90 | 23.30 | 21.40 | 22.50 | 17,507 | -0.10(-0.44%) |
Jun 17, 2019 | 21.90 | 23.10 | 21.10 | 22.60 | 14,632 | +0.50(+2.26%) |
Jun 14, 2019 | 21.30 | 22.20 | 21.30 | 22.10 | 12,930 | +0.60(+2.79%) |
Jun 13, 2019 | 21.40 | 22.50 | 21.10 | 21.50 | 10,137 | +0.40(+1.90%) |
Jun 12, 2019 | 22.10 | 22.20 | 20.50 | 21.10 | 18,248 | -1.50(-6.64%) |
Jun 11, 2019 | 22.60 | 23.00 | 22.12 | 22.60 | 7,795 | +0.30(+1.35%) |
Jun 10, 2019 | 23.40 | 23.40 | 22.20 | 22.30 | 8,729 | -0.70(-3.04%) |
Jun 07, 2019 | 23.00 | 23.49 | 22.80 | 23.00 | 8,120 | -0.10(-0.43%) |
Jun 06, 2019 | 23.10 | 23.40 | 22.80 | 23.10 | 8,014 | -0.30(-1.28%) |
Jun 05, 2019 | 23.50 | 23.50 | 22.80 | 23.40 | 6,589 | +0.20(+0.86%) |
Jun 04, 2019 | 22.00 | 23.70 | 22.00 | 23.20 | 15,752 | +1.80(+8.41%) |
Jun 03, 2019 | 20.80 | 21.90 | 20.80 | 21.40 | 10,075 | -0.10(-0.47%) |
May 31, 2019 | 22.50 | 22.69 | 21.50 | 21.50 | 9,310 | -1.60(-6.93%) |
May 30, 2019 | 24.00 | 24.00 | 22.41 | 23.10 | 9,093 | -0.50(-2.12%) |
May 29, 2019 | 22.20 | 24.00 | 21.50 | 23.60 | 48,138 | +1.10(+4.89%) |
May 28, 2019 | 21.00 | 23.50 | 20.50 | 22.50 | 33,790 | +1.50(+7.14%) |
May 24, 2019 | 19.90 | 21.10 | 19.20 | 21.00 | 49,700 | +1.10(+5.53%) |
May 23, 2019 | 19.00 | 20.10 | 18.50 | 19.90 | 25,435 | +0.50(+2.58%) |
May 22, 2019 | 19.40 | 19.70 | 18.10 | 19.40 | 32,723 | -0.30(-1.52%) |
May 21, 2019 | 20.50 | 20.90 | 18.30 | 19.70 | 113,160 | +1.10(+5.91%) |
May 20, 2019 | 20.00 | 20.00 | 17.80 | 18.60 | 40,399 | -1.40(-7.00%) |
May 17, 2019 | 21.20 | 21.30 | 19.70 | 20.00 | 95,280 | -1.80(-8.26%) |
May 16, 2019 | 22.40 | 22.90 | 20.50 | 21.80 | 245,060 | -6.40(-22.70%) |
May 15, 2019 | 24.60 | 31.30 | 24.10 | 28.20 | 1,488,875 | +5.40(+23.68%) |
May 14, 2019 | 22.10 | 23.30 | 22.00 | 22.80 | 20,074 | -0.10(-0.44%) |
May 13, 2019 | 24.40 | 24.80 | 21.80 | 22.90 | 176,975 | +0.45(+2.00%) |
May 10, 2019 | 21.60 | 23.45 | 21.60 | 22.45 | 5,260 | +0.85(+3.94%) |
May 09, 2019 | 22.00 | 23.02 | 21.60 | 21.60 | 6,449 | -0.80(-3.57%) |
May 08, 2019 | 23.70 | 23.70 | 21.90 | 22.40 | 6,301 | -0.70(-3.03%) |
May 07, 2019 | 22.60 | 24.86 | 22.60 | 23.10 | 6,415 | -1.00(-4.15%) |
May 06, 2019 | 25.50 | 25.80 | 23.90 | 24.10 | 40,428 | -0.10(-0.41%) |
May 03, 2019 | 21.60 | 24.90 | 21.60 | 24.20 | 15,500 | +2.60(+12.04%) |
May 02, 2019 | 22.60 | 22.60 | 20.51 | 21.60 | 10,547 | -0.60(-2.70%) |
May 01, 2019 | 23.30 | 23.82 | 20.20 | 22.20 | 9,132 | -0.20(-0.89%) |
Apr 30, 2019 | 23.10 | 23.80 | 21.00 | 22.40 | 5,072 | -0.80(-3.45%) |
Apr 29, 2019 | 22.90 | 25.10 | 22.90 | 23.20 | 5,389 | +0.20(+0.87%) |
Apr 26, 2019 | 24.00 | 24.00 | 22.20 | 23.00 | 7,510 | -0.90(-3.77%) |
Apr 25, 2019 | 25.30 | 25.40 | 23.10 | 23.90 | 5,185 | -0.60(-2.45%) |
Apr 24, 2019 | 23.80 | 26.30 | 23.70 | 24.50 | 18,258 | +0.50(+2.08%) |
Apr 23, 2019 | 23.20 | 24.00 | 23.10 | 24.00 | 1,595 | +0.60(+2.56%) |
Apr 22, 2019 | 23.20 | 23.50 | 22.85 | 23.40 | 2,410 | +0.00(+0.00%) |
Apr 18, 2019 | 23.80 | 23.90 | 23.00 | 23.40 | 2,000 | -0.90(-3.70%) |
Apr 17, 2019 | 23.60 | 24.30 | 23.00 | 24.30 | 2,039 | +0.60(+2.53%) |
Apr 16, 2019 | 23.50 | 24.10 | 22.90 | 23.70 | 2,176 | +0.00(+0.00%) |
Apr 15, 2019 | 23.50 | 24.41 | 23.10 | 23.70 | 3,310 | +0.30(+1.28%) |
Apr 12, 2019 | 24.60 | 24.60 | 23.10 | 23.40 | 3,330 | -1.20(-4.88%) |
Apr 11, 2019 | 24.80 | 24.80 | 24.10 | 24.60 | 3,423 | +0.30(+1.23%) |
Apr 10, 2019 | 23.70 | 24.30 | 23.70 | 24.30 | 4,352 | +0.50(+2.10%) |
Apr 09, 2019 | 24.70 | 25.40 | 23.70 | 23.80 | 6,725 | -1.10(-4.42%) |
Apr 08, 2019 | 24.70 | 25.40 | 24.40 | 24.90 | 5,758 | +0.20(+0.81%) |
Apr 05, 2019 | 24.20 | 25.10 | 24.12 | 24.70 | 4,920 | +0.40(+1.65%) |
Apr 04, 2019 | 24.80 | 25.40 | 23.80 | 24.30 | 4,446 | -0.40(-1.62%) |
Apr 03, 2019 | 24.80 | 25.30 | 23.65 | 24.70 | 9,723 | +0.50(+2.07%) |
Apr 02, 2019 | 24.60 | 25.01 | 23.60 | 24.20 | 6,782 | -0.10(-0.41%) |
Apr 01, 2019 | 23.50 | 24.60 | 23.10 | 24.30 | 9,504 | +0.80(+3.40%) |
Mar 29, 2019 | 23.50 | 24.60 | 21.90 | 23.50 | 7,540 | +0.00(+0.00%) |
Mar 28, 2019 | 21.60 | 23.80 | 21.40 | 23.50 | 15,148 | +1.80(+8.29%) |
Mar 27, 2019 | 22.20 | 22.60 | 21.10 | 21.70 | 10,472 | -0.70(-3.12%) |
Mar 26, 2019 | 22.70 | 23.00 | 21.60 | 22.40 | 13,439 | -0.30(-1.32%) |
Mar 25, 2019 | 22.90 | 23.00 | 22.00 | 22.70 | 9,129 | -0.40(-1.73%) |
Mar 22, 2019 | 24.40 | 24.70 | 22.60 | 23.10 | 14,670 | -1.50(-6.10%) |
Mar 21, 2019 | 24.40 | 25.60 | 23.30 | 24.60 | 15,668 | +0.40(+1.65%) |
Mar 20, 2019 | 27.10 | 27.10 | 24.00 | 24.20 | 48,444 | -4.30(-15.09%) |
Mar 19, 2019 | 36.00 | 37.50 | 25.60 | 28.50 | 501,717 | +1.10(+4.01%) |
Mar 18, 2019 | 24.50 | 27.40 | 22.60 | 27.40 | 46,718 | +4.00(+17.09%) |
Mar 15, 2019 | 21.60 | 26.50 | 21.60 | 23.40 | 84,890 | +1.80(+8.33%) |
Mar 14, 2019 | 20.90 | 22.29 | 20.50 | 21.60 | 15,361 | +0.70(+3.35%) |
Mar 13, 2019 | 22.00 | 22.50 | 20.00 | 20.90 | 15,671 | -0.80(-3.69%) |
Mar 12, 2019 | 21.20 | 23.50 | 21.20 | 21.70 | 13,698 | +0.40(+1.88%) |
Mar 11, 2019 | 20.70 | 22.80 | 20.10 | 21.30 | 8,200 | +0.10(+0.47%) |
Mar 08, 2019 | 20.00 | 21.70 | 19.50 | 21.20 | 21,800 | +1.00(+4.95%) |
Mar 07, 2019 | 19.10 | 23.50 | 18.70 | 20.20 | 63,714 | +1.10(+5.76%) |
Mar 06, 2019 | 19.40 | 20.40 | 18.50 | 19.10 | 3,357 | -0.40(-2.05%) |
Mar 05, 2019 | 19.50 | 20.00 | 19.18 | 19.50 | 2,264 | -0.10(-0.51%) |
Mar 04, 2019 | 20.00 | 20.00 | 19.30 | 19.60 | 2,578 | -0.90(-4.39%) |
Mar 01, 2019 | 20.50 | 20.50 | 19.30 | 20.50 | 5,320 | +0.20(+0.99%) |
Feb 28, 2019 | 19.90 | 20.40 | 19.76 | 20.30 | 2,201 | +0.20(+1.00%) |
Feb 27, 2019 | 19.10 | 20.50 | 19.10 | 20.10 | 2,254 | +0.40(+2.03%) |
Feb 26, 2019 | 18.10 | 20.85 | 17.00 | 19.70 | 12,173 | -0.60(-2.96%) |
Feb 25, 2019 | 21.80 | 24.00 | 19.70 | 20.30 | 64,952 | -0.20(-0.98%) |
Feb 22, 2019 | 20.20 | 20.70 | 20.10 | 20.50 | 8,940 | +0.20(+0.99%) |
Feb 21, 2019 | 20.30 | 20.50 | 19.46 | 20.30 | 3,891 | +0.00(+0.00%) |
Feb 20, 2019 | 19.00 | 20.62 | 19.00 | 20.30 | 10,926 | +0.90(+4.64%) |
Feb 19, 2019 | 19.30 | 19.40 | 18.20 | 19.40 | 4,772 | +0.40(+2.11%) |
Feb 15, 2019 | 18.20 | 19.00 | 18.20 | 19.00 | 3,520 | +0.80(+4.40%) |
Feb 14, 2019 | 19.60 | 19.60 | 18.20 | 18.20 | 2,268 | -1.00(-5.21%) |
Feb 13, 2019 | 18.60 | 19.50 | 18.60 | 19.20 | 3,621 | +1.10(+6.08%) |
Feb 12, 2019 | 18.72 | 18.72 | 17.50 | 18.10 | 2,344 | +0.10(+0.56%) |
Feb 11, 2019 | 19.20 | 19.46 | 18.00 | 18.00 | 5,815 | -1.20(-6.25%) |
Feb 08, 2019 | 19.40 | 19.60 | 19.20 | 19.20 | 3,060 | -0.20(-1.03%) |
Feb 07, 2019 | 19.90 | 19.90 | 19.40 | 19.40 | 1,787 | -0.10(-0.51%) |
Feb 06, 2019 | 20.00 | 20.50 | 19.40 | 19.50 | 4,040 | +0.10(+0.52%) |
Feb 05, 2019 | 20.10 | 20.80 | 19.40 | 19.40 | 6,263 | -0.30(-1.52%) |
Feb 04, 2019 | 20.10 | 20.75 | 19.50 | 19.70 | 1,155 | -0.60(-2.96%) |
Feb 01, 2019 | 20.20 | 21.00 | 19.30 | 20.30 | 4,280 | +0.80(+4.10%) |
Jan 31, 2019 | 20.00 | 20.80 | 19.50 | 19.50 | 6,998 | -0.70(-3.47%) |
Jan 30, 2019 | 20.10 | 20.20 | 19.20 | 20.20 | 1,710 | +0.40(+2.02%) |
Jan 29, 2019 | 20.00 | 20.90 | 19.30 | 19.80 | 2,325 | -0.40(-1.98%) |
Jan 28, 2019 | 20.50 | 20.70 | 19.50 | 20.20 | 1,500 | -0.10(-0.49%) |
Jan 25, 2019 | 20.50 | 21.20 | 20.10 | 20.30 | 1,430 | -0.20(-0.98%) |
Jan 24, 2019 | 19.30 | 20.70 | 19.30 | 20.50 | 2,036 | +1.10(+5.67%) |
Jan 23, 2019 | 20.40 | 20.50 | 19.00 | 19.40 | 5,700 | -1.20(-5.83%) |
Jan 22, 2019 | 20.40 | 21.35 | 19.00 | 20.60 | 5,091 | +0.40(+1.98%) |
Jan 18, 2019 | 21.60 | 24.30 | 17.10 | 20.20 | 27,300 | +0.30(+1.51%) |
Jan 17, 2019 | 19.60 | 20.80 | 19.40 | 19.90 | 6,336 | +0.30(+1.53%) |
Jan 16, 2019 | 18.50 | 19.60 | 17.30 | 19.60 | 10,231 | +1.80(+10.11%) |
Jan 15, 2019 | 17.80 | 18.70 | 17.08 | 17.80 | 2,068 | -0.10(-0.56%) |
Jan 14, 2019 | 18.40 | 18.40 | 16.00 | 17.90 | 2,315 | -0.50(-2.72%) |
Jan 11, 2019 | 18.10 | 18.90 | 17.40 | 18.40 | 1,310 | +0.60(+3.37%) |
Jan 10, 2019 | 18.70 | 18.71 | 16.80 | 17.80 | 1,706 | -1.10(-5.82%) |
Jan 09, 2019 | 18.30 | 19.00 | 18.30 | 18.90 | 1,400 | +0.10(+0.53%) |
Jan 08, 2019 | 18.90 | 19.21 | 17.10 | 18.80 | 2,007 | +0.20(+1.08%) |
Jan 07, 2019 | 16.40 | 19.50 | 16.40 | 18.60 | 10,451 | +1.40(+8.14%) |
Jan 04, 2019 | 15.50 | 17.30 | 15.50 | 17.20 | 3,570 | +1.10(+6.83%) |
Jan 03, 2019 | 16.00 | 17.90 | 15.30 | 16.10 | 1,982 | +0.30(+1.90%) |
Jan 02, 2019 | 15.30 | 17.82 | 14.80 | 15.80 | 4,336 | +0.30(+1.94%) |
Dec 31, 2018 | 15.00 | 15.50 | 14.50 | 15.50 | 6,050 | +0.30(+1.97%) |
Dec 28, 2018 | 15.90 | 15.90 | 14.70 | 15.20 | 4,930 | +0.50(+3.40%) |
Dec 27, 2018 | 14.50 | 14.90 | 13.30 | 14.70 | 8,961 | +0.80(+5.76%) |
Dec 26, 2018 | 13.20 | 14.07 | 13.00 | 13.90 | 3,662 | +1.00(+7.75%) |
Dec 24, 2018 | 14.30 | 15.00 | 12.20 | 12.90 | 7,140 | -1.90(-12.84%) |
Dec 21, 2018 | 17.30 | 18.30 | 14.00 | 14.80 | 6,930 | -2.60(-14.94%) |
Dec 20, 2018 | 19.50 | 19.50 | 16.80 | 17.40 | 7,839 | -1.90(-9.84%) |
Dec 19, 2018 | 19.70 | 20.40 | 18.95 | 19.30 | 3,803 | -0.70(-3.50%) |
Dec 18, 2018 | 21.60 | 21.60 | 20.00 | 20.00 | 6,531 | -1.40(-6.54%) |
Dec 17, 2018 | 22.20 | 22.50 | 21.21 | 21.40 | 4,720 | -1.30(-5.73%) |
Dec 14, 2018 | 22.10 | 22.70 | 22.10 | 22.70 | 1,570 | +0.70(+3.18%) |
Dec 13, 2018 | 22.90 | 22.97 | 22.00 | 22.00 | 2,749 | -1.00(-4.35%) |
Dec 12, 2018 | 20.70 | 23.30 | 20.60 | 23.00 | 10,462 | +1.20(+5.50%) |
Dec 11, 2018 | 24.50 | 27.50 | 20.60 | 21.80 | 88,142 | -0.10(-0.46%) |
Dec 10, 2018 | 21.30 | 23.00 | 21.20 | 21.90 | 5,023 | +0.50(+2.34%) |
Dec 07, 2018 | 21.90 | 21.90 | 21.10 | 21.40 | 4,250 | -0.40(-1.83%) |
Dec 06, 2018 | 22.50 | 22.50 | 21.20 | 21.80 | 2,232 | -0.70(-3.11%) |
Dec 04, 2018 | 22.50 | 23.70 | 22.00 | 22.50 | 1,530 | +0.20(+0.90%) |
Dec 03, 2018 | 22.80 | 23.17 | 22.20 | 22.30 | 1,908 | +0.00(+0.00%) |
Nov 30, 2018 | 22.30 | 23.80 | 22.20 | 22.30 | 1,940 | -0.20(-0.89%) |
Nov 29, 2018 | 22.30 | 23.00 | 22.00 | 22.50 | 1,905 | +0.00(+0.00%) |
Nov 28, 2018 | 22.30 | 22.94 | 22.10 | 22.50 | 1,295 | -0.10(-0.44%) |
Nov 27, 2018 | 24.40 | 24.40 | 22.50 | 22.60 | 1,537 | -1.80(-7.38%) |
Nov 26, 2018 | 24.10 | 24.70 | 23.72 | 24.40 | 1,300 | +0.20(+0.83%) |
Nov 23, 2018 | 23.40 | 24.80 | 22.10 | 24.20 | 2,040 | +0.80(+3.42%) |
Nov 21, 2018 | 23.40 | 23.40 | 23.40 | 0 | +1.90(+8.84%) | |
Nov 20, 2018 | 21.70 | 22.30 | 20.90 | 21.50 | 3,808 | -0.50(-2.27%) |
Nov 19, 2018 | 22.50 | 23.60 | 21.60 | 22.00 | 4,318 | -1.00(-4.35%) |
Nov 16, 2018 | 22.40 | 23.40 | 22.40 | 23.00 | 1,920 | +0.00(+0.00%) |
Nov 15, 2018 | 22.50 | 24.20 | 21.80 | 23.00 | 2,522 | +0.10(+0.44%) |
Nov 14, 2018 | 23.60 | 24.07 | 21.70 | 22.90 | 5,236 | -1.50(-6.15%) |
Nov 13, 2018 | 24.10 | 25.40 | 23.50 | 24.40 | 6,477 | -0.80(-3.17%) |
Nov 12, 2018 | 25.80 | 26.30 | 24.30 | 25.20 | 4,105 | -0.80(-3.08%) |
Nov 09, 2018 | 26.40 | 26.65 | 25.30 | 26.00 | 2,340 | +0.00(+0.00%) |
Nov 08, 2018 | 25.80 | 27.35 | 24.10 | 26.00 | 2,764 | +0.00(+0.00%) |
Nov 07, 2018 | 25.40 | 26.30 | 25.40 | 26.00 | 1,660 | +0.50(+1.96%) |
Nov 06, 2018 | 26.20 | 27.30 | 25.30 | 25.50 | 2,109 | -0.90(-3.41%) |
Nov 05, 2018 | 25.70 | 26.80 | 25.20 | 26.40 | 2,552 | +1.00(+3.94%) |
Nov 02, 2018 | 25.60 | 26.80 | 25.00 | 25.40 | 2,560 | +0.90(+3.67%) |
Nov 01, 2018 | 24.90 | 26.70 | 24.50 | 24.50 | 3,927 | -0.30(-1.21%) |
Oct 31, 2018 | 23.90 | 25.00 | 23.00 | 24.80 | 3,043 | +1.70(+7.36%) |
Oct 30, 2018 | 25.40 | 25.40 | 23.10 | 23.10 | 17,065 | -1.90(-7.60%) |
Oct 29, 2018 | 25.40 | 26.30 | 25.00 | 25.00 | 3,653 | -0.40(-1.57%) |
Oct 26, 2018 | 26.00 | 26.00 | 25.25 | 25.40 | 1,350 | -0.90(-3.42%) |
Oct 25, 2018 | 25.80 | 26.60 | 25.20 | 26.30 | 3,201 | +0.60(+2.33%) |
Oct 24, 2018 | 26.00 | 26.70 | 25.10 | 25.70 | 4,660 | -0.10(-0.39%) |
Oct 23, 2018 | 26.50 | 26.70 | 25.40 | 25.80 | 10,558 | -1.40(-5.15%) |
Oct 22, 2018 | 26.80 | 28.30 | 26.10 | 27.20 | 12,354 | +0.30(+1.12%) |
Oct 19, 2018 | 26.80 | 27.60 | 26.50 | 26.90 | 3,870 | -0.10(-0.37%) |
Oct 18, 2018 | 27.30 | 28.50 | 26.60 | 27.00 | 7,322 | -0.50(-1.82%) |
Oct 17, 2018 | 27.40 | 28.24 | 27.00 | 27.50 | 3,386 | +0.00(+0.00%) |
Oct 16, 2018 | 26.80 | 29.30 | 26.30 | 27.50 | 20,130 | +0.60(+2.23%) |
Oct 15, 2018 | 25.90 | 26.90 | 25.40 | 26.90 | 3,438 | +0.80(+3.07%) |
Oct 12, 2018 | 25.60 | 26.40 | 24.70 | 26.10 | 12,820 | +1.10(+4.40%) |
Oct 11, 2018 | 25.10 | 25.83 | 24.70 | 25.00 | 6,107 | -0.30(-1.19%) |
Oct 10, 2018 | 25.90 | 25.90 | 24.70 | 25.30 | 14,303 | -0.80(-3.07%) |
Oct 09, 2018 | 27.00 | 27.00 | 25.60 | 26.10 | 13,383 | -1.10(-4.04%) |
Oct 08, 2018 | 28.40 | 29.70 | 25.80 | 27.20 | 21,968 | +0.10(+0.37%) |
Oct 05, 2018 | 31.00 | 31.00 | 26.30 | 27.10 | 31,690 | -4.10(-13.14%) |
Oct 04, 2018 | 29.60 | 31.30 | 28.00 | 31.20 | 30,469 | +1.40(+4.70%) |
Oct 03, 2018 | 33.50 | 36.50 | 29.20 | 29.80 | 82,331 | -7.10(-19.24%) |
Oct 02, 2018 | 39.20 | 42.80 | 32.00 | 36.90 | 514,685 | +4.00(+12.16%) |
Oct 01, 2018 | 31.30 | 34.00 | 30.60 | 32.90 | 31,071 | +2.90(+9.67%) |
Sep 28, 2018 | 30.00 | 31.00 | 27.50 | 30.00 | 28,450 | -0.70(-2.28%) |
Sep 27, 2018 | 31.70 | 34.00 | 27.80 | 30.70 | 44,097 | -2.80(-8.36%) |
Sep 26, 2018 | 27.50 | 35.90 | 26.50 | 33.50 | 137,984 | +6.60(+24.54%) |
Sep 25, 2018 | 27.30 | 28.40 | 26.40 | 26.90 | 24,979 | +0.10(+0.37%) |
Sep 24, 2018 | 26.80 | 27.00 | 25.20 | 26.80 | 11,932 | -0.20(-0.74%) |
Sep 21, 2018 | 27.60 | 28.40 | 26.20 | 27.00 | 10,180 | -0.60(-2.17%) |
Sep 20, 2018 | 24.50 | 29.10 | 22.30 | 27.60 | 49,369 | +3.40(+14.05%) |
Sep 19, 2018 | 22.60 | 24.20 | 22.40 | 24.20 | 14,408 | +1.40(+6.14%) |
Sep 18, 2018 | 21.10 | 23.30 | 20.70 | 22.80 | 19,740 | +0.60(+2.70%) |
Sep 17, 2018 | 26.30 | 26.80 | 20.30 | 22.20 | 90,518 | +0.30(+1.37%) |
Sep 14, 2018 | 22.80 | 22.80 | 21.90 | 21.90 | 6,510 | -0.50(-2.23%) |
Sep 13, 2018 | 23.30 | 23.30 | 22.40 | 22.40 | 9,433 | -0.55(-2.40%) |
Sep 12, 2018 | 23.70 | 24.49 | 22.40 | 22.95 | 12,212 | -0.70(-2.96%) |
Sep 11, 2018 | 23.80 | 23.80 | 22.05 | 23.65 | 18,660 | -0.15(-0.63%) |
Sep 10, 2018 | 24.90 | 25.50 | 23.60 | 23.80 | 12,334 | -1.30(-5.18%) |
Sep 07, 2018 | 26.00 | 26.80 | 25.00 | 25.10 | 13,210 | -0.90(-3.46%) |
Sep 06, 2018 | 26.90 | 27.60 | 25.83 | 26.00 | 9,228 | -0.80(-2.99%) |
Sep 05, 2018 | 28.50 | 28.60 | 26.70 | 26.80 | 11,447 | -1.70(-5.96%) |
Sep 04, 2018 | 31.00 | 31.00 | 28.00 | 28.50 | 10,255 | -1.60(-5.32%) |
Aug 31, 2018 | 30.10 | 30.10 | 30.10 | 0 | +0.90(+3.08%) | |
Aug 30, 2018 | 28.90 | 30.20 | 28.80 | 29.20 | 13,165 | +0.50(+1.74%) |
Aug 29, 2018 | 28.20 | 29.40 | 28.20 | 28.70 | 13,114 | +0.50(+1.77%) |
Aug 28, 2018 | 27.00 | 29.00 | 27.00 | 28.20 | 30,959 | +1.20(+4.44%) |
Aug 27, 2018 | 28.00 | 28.00 | 27.00 | 27.00 | 7,300 | -0.80(-2.88%) |
Aug 24, 2018 | 28.00 | 28.20 | 26.20 | 27.80 | 8,850 | +0.50(+1.83%) |
Aug 23, 2018 | 27.80 | 28.00 | 27.20 | 27.30 | 3,384 | +0.10(+0.37%) |
Aug 22, 2018 | 27.60 | 28.02 | 26.90 | 27.20 | 8,559 | +0.10(+0.37%) |
Aug 21, 2018 | 27.90 | 27.90 | 26.70 | 27.10 | 9,909 | -0.90(-3.21%) |
Aug 20, 2018 | 31.40 | 31.40 | 27.20 | 28.00 | 32,402 | -2.00(-6.67%) |
Aug 17, 2018 | 28.70 | 30.50 | 27.70 | 30.00 | 15,000 | +1.40(+4.90%) |
Aug 16, 2018 | 26.60 | 28.70 | 26.60 | 28.60 | 7,487 | +1.40(+5.15%) |
Aug 15, 2018 | 28.20 | 28.20 | 26.50 | 27.20 | 8,013 | -0.70(-2.51%) |
Aug 14, 2018 | 29.90 | 29.90 | 26.50 | 27.90 | 8,624 | -1.60(-5.42%) |
Aug 13, 2018 | 28.50 | 30.10 | 25.20 | 29.50 | 82,658 | +1.00(+3.51%) |
Aug 10, 2018 | 30.70 | 31.60 | 27.50 | 28.50 | 22,920 | -2.70(-8.65%) |
Aug 09, 2018 | 31.10 | 33.00 | 30.00 | 31.20 | 13,073 | -0.10(-0.32%) |
Aug 08, 2018 | 32.58 | 32.59 | 30.60 | 31.30 | 8,694 | -0.40(-1.26%) |
Aug 07, 2018 | 32.50 | 33.00 | 30.90 | 31.70 | 6,319 | -0.80(-2.46%) |
Aug 06, 2018 | 32.50 | 34.00 | 31.50 | 32.50 | 12,237 | +0.30(+0.93%) |
Aug 03, 2018 | 32.10 | 33.20 | 31.60 | 32.20 | 11,890 | +0.30(+0.94%) |
Aug 02, 2018 | 33.00 | 33.50 | 31.20 | 31.90 | 11,693 | -0.60(-1.85%) |