Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.82 | 13.82 | 12.48 | 12.79 | 166,236 | -0.85(-6.23%) |
Apr 29, 2019 | 13.22 | 13.88 | 13.10 | 13.64 | 82,794 | +0.43(+3.26%) |
Apr 26, 2019 | 13.34 | 13.50 | 12.93 | 13.21 | 108,200 | -0.23(-1.71%) |
Apr 25, 2019 | 14.17 | 14.17 | 13.34 | 13.44 | 123,300 | -0.83(-5.82%) |
Apr 24, 2019 | 14.48 | 14.52 | 13.91 | 14.27 | 111,196 | -0.23(-1.59%) |
Apr 23, 2019 | 14.66 | 14.71 | 14.36 | 14.50 | 144,724 | -0.08(-0.55%) |
Apr 22, 2019 | 14.18 | 14.72 | 13.89 | 14.58 | 176,761 | +0.56(+3.99%) |
Apr 18, 2019 | 14.13 | 14.25 | 13.53 | 14.02 | 97,700 | -0.09(-0.64%) |
Apr 17, 2019 | 14.31 | 14.47 | 13.89 | 14.11 | 99,352 | -0.06(-0.42%) |
Apr 16, 2019 | 13.70 | 14.57 | 13.55 | 14.17 | 142,266 | +0.57(+4.19%) |
Apr 15, 2019 | 14.11 | 14.22 | 13.39 | 13.60 | 163,407 | -0.51(-3.61%) |
Apr 12, 2019 | 15.16 | 15.29 | 14.01 | 14.11 | 166,500 | -0.79(-5.30%) |
Apr 11, 2019 | 15.86 | 15.86 | 14.87 | 14.90 | 115,110 | -0.98(-6.17%) |
Apr 10, 2019 | 15.93 | 16.15 | 15.57 | 15.88 | 59,968 | +0.15(+0.95%) |
Apr 09, 2019 | 16.25 | 16.42 | 15.52 | 15.73 | 112,760 | -0.60(-3.67%) |
Apr 08, 2019 | 16.59 | 16.87 | 16.22 | 16.33 | 94,486 | -0.16(-0.97%) |
Apr 05, 2019 | 16.03 | 16.84 | 16.01 | 16.49 | 156,900 | +0.56(+3.52%) |
Apr 04, 2019 | 15.70 | 16.12 | 15.44 | 15.93 | 83,303 | +0.20(+1.27%) |
Apr 03, 2019 | 16.18 | 16.52 | 15.64 | 15.73 | 92,360 | -0.32(-1.99%) |
Apr 02, 2019 | 16.35 | 16.40 | 15.63 | 16.05 | 177,333 | -0.19(-1.17%) |
Apr 01, 2019 | 14.97 | 16.94 | 14.81 | 16.24 | 398,299 | +1.80(+12.47%) |
Mar 29, 2019 | 14.93 | 15.09 | 13.95 | 14.44 | 151,000 | -0.22(-1.50%) |
Mar 28, 2019 | 14.46 | 14.71 | 14.02 | 14.66 | 143,502 | +0.21(+1.45%) |
Mar 27, 2019 | 14.50 | 14.75 | 13.76 | 14.45 | 122,004 | -0.03(-0.21%) |
Mar 26, 2019 | 13.84 | 14.62 | 13.73 | 14.48 | 223,885 | +0.90(+6.63%) |
Mar 25, 2019 | 14.35 | 14.38 | 13.23 | 13.58 | 160,045 | -0.98(-6.73%) |
Mar 22, 2019 | 15.35 | 15.35 | 13.85 | 14.56 | 307,100 | -0.81(-5.27%) |
Mar 21, 2019 | 16.33 | 16.51 | 15.23 | 15.37 | 158,564 | -0.72(-4.47%) |
Mar 20, 2019 | 16.72 | 16.93 | 15.73 | 16.09 | 203,838 | -0.57(-3.42%) |
Mar 19, 2019 | 16.29 | 17.46 | 15.87 | 16.66 | 172,326 | +0.44(+2.71%) |
Mar 18, 2019 | 15.64 | 16.30 | 15.42 | 16.22 | 163,667 | +0.73(+4.71%) |
Mar 15, 2019 | 15.37 | 15.84 | 15.11 | 15.49 | 273,800 | +0.12(+0.78%) |
Mar 14, 2019 | 15.46 | 15.84 | 15.24 | 15.37 | 153,972 | +0.24(+1.59%) |
Mar 13, 2019 | 14.83 | 15.85 | 14.70 | 15.13 | 276,622 | +0.32(+2.16%) |
Mar 12, 2019 | 13.29 | 14.90 | 13.24 | 14.81 | 267,511 | +1.59(+12.03%) |
Mar 11, 2019 | 12.27 | 13.40 | 12.26 | 13.22 | 137,231 | +1.00(+8.18%) |
Mar 08, 2019 | 13.63 | 13.63 | 11.89 | 12.22 | 219,500 | -1.57(-11.39%) |
Mar 07, 2019 | 13.24 | 14.47 | 13.00 | 13.79 | 138,247 | +0.53(+4.00%) |
Mar 06, 2019 | 14.27 | 14.27 | 12.90 | 13.26 | 165,502 | -1.08(-7.53%) |
Mar 05, 2019 | 14.63 | 14.87 | 13.92 | 14.34 | 146,052 | -0.25(-1.71%) |
Mar 04, 2019 | 14.10 | 14.89 | 13.83 | 14.59 | 279,035 | +0.81(+5.88%) |
Mar 01, 2019 | 13.32 | 14.15 | 13.20 | 13.78 | 114,700 | +0.62(+4.71%) |
Feb 28, 2019 | 12.75 | 13.22 | 12.32 | 13.16 | 114,200 | +0.56(+4.44%) |
Feb 27, 2019 | 12.48 | 12.86 | 12.16 | 12.60 | 122,849 | +0.17(+1.37%) |
Feb 26, 2019 | 13.45 | 13.80 | 12.02 | 12.43 | 229,881 | -0.82(-6.19%) |
Feb 25, 2019 | 13.50 | 13.73 | 12.90 | 13.25 | 106,256 | -0.12(-0.90%) |
Feb 22, 2019 | 13.16 | 13.79 | 13.12 | 13.37 | 151,900 | +0.26(+1.98%) |
Feb 21, 2019 | 12.75 | 13.18 | 12.50 | 13.11 | 115,112 | +0.50(+3.97%) |
Feb 20, 2019 | 13.23 | 13.49 | 12.40 | 12.61 | 157,887 | -0.62(-4.69%) |
Feb 19, 2019 | 12.34 | 13.39 | 12.26 | 13.23 | 147,218 | +0.69(+5.50%) |
Feb 15, 2019 | 12.16 | 12.85 | 12.02 | 12.54 | 134,100 | +0.52(+4.33%) |
Feb 14, 2019 | 12.22 | 12.30 | 11.93 | 12.02 | 83,048 | -0.25(-2.04%) |
Feb 13, 2019 | 12.13 | 12.68 | 12.06 | 12.27 | 108,936 | -0.03(-0.24%) |
Feb 12, 2019 | 11.98 | 12.76 | 11.69 | 12.30 | 151,054 | +0.65(+5.58%) |
Feb 11, 2019 | 11.29 | 11.83 | 11.10 | 11.65 | 126,445 | +0.36(+3.19%) |
Feb 08, 2019 | 12.13 | 12.64 | 11.09 | 11.29 | 244,400 | -0.89(-7.31%) |
Feb 07, 2019 | 10.38 | 12.50 | 9.800 | 12.18 | 450,765 | +2.43(+24.92%) |
Feb 06, 2019 | 9.580 | 9.880 | 9.200 | 9.750 | 153,699 | +0.22(+2.31%) |
Feb 05, 2019 | 9.690 | 9.800 | 9.180 | 9.530 | 132,816 | -0.11(-1.14%) |
Feb 04, 2019 | 8.990 | 9.810 | 8.930 | 9.640 | 136,667 | +0.53(+5.82%) |
Feb 01, 2019 | 9.070 | 9.460 | 8.960 | 9.110 | 85,300 | +0.14(+1.56%) |
Jan 31, 2019 | 9.500 | 9.550 | 8.830 | 8.970 | 99,485 | -0.48(-5.08%) |
Jan 30, 2019 | 8.850 | 9.510 | 8.476 | 9.450 | 176,581 | +0.64(+7.26%) |
Jan 29, 2019 | 9.200 | 9.290 | 8.800 | 8.810 | 73,345 | -0.28(-3.08%) |
Jan 28, 2019 | 9.700 | 9.710 | 8.778 | 9.090 | 150,054 | -0.83(-8.37%) |
Jan 25, 2019 | 9.850 | 10.49 | 9.680 | 9.920 | 167,400 | +0.24(+2.48%) |
Jan 24, 2019 | 9.390 | 10.09 | 9.060 | 9.680 | 137,694 | +0.28(+2.98%) |
Jan 23, 2019 | 9.900 | 10.01 | 8.790 | 9.400 | 230,047 | -0.65(-6.47%) |
Jan 22, 2019 | 9.630 | 10.79 | 9.310 | 10.05 | 437,336 | +0.33(+3.40%) |
Jan 18, 2019 | 8.470 | 10.13 | 8.280 | 9.720 | 339,200 | +1.37(+16.41%) |
Jan 17, 2019 | 8.170 | 8.500 | 8.000 | 8.350 | 92,649 | +0.10(+1.21%) |
Jan 16, 2019 | 8.130 | 8.770 | 8.130 | 8.250 | 106,776 | +0.09(+1.10%) |
Jan 15, 2019 | 8.510 | 8.590 | 7.460 | 8.160 | 168,318 | -0.31(-3.66%) |
Jan 14, 2019 | 9.580 | 9.620 | 8.443 | 8.470 | 136,454 | -1.43(-14.44%) |
Jan 11, 2019 | 9.520 | 9.900 | 9.290 | 9.900 | 130,800 | +0.17(+1.75%) |
Jan 10, 2019 | 9.660 | 9.780 | 8.741 | 9.730 | 181,388 | -0.25(-2.51%) |
Jan 09, 2019 | 8.560 | 10.10 | 8.500 | 9.980 | 493,236 | +1.59(+18.95%) |
Jan 08, 2019 | 7.800 | 8.470 | 7.540 | 8.390 | 306,782 | +0.72(+9.39%) |
Jan 07, 2019 | 6.000 | 7.730 | 6.000 | 7.670 | 239,875 | +1.67(+27.83%) |
Jan 04, 2019 | 5.630 | 6.000 | 5.590 | 6.000 | 101,500 | +0.49(+8.89%) |
Jan 03, 2019 | 5.760 | 5.842 | 5.210 | 5.510 | 125,368 | -0.26(-4.51%) |
Jan 02, 2019 | 5.120 | 6.060 | 5.120 | 5.770 | 185,009 | +0.59(+11.39%) |
Dec 31, 2018 | 5.610 | 5.870 | 4.960 | 5.180 | 124,700 | -0.38(-6.83%) |
Dec 28, 2018 | 4.820 | 5.800 | 4.780 | 5.560 | 183,400 | +0.74(+15.35%) |
Dec 27, 2018 | 4.760 | 4.940 | 4.630 | 4.820 | 195,107 | -0.08(-1.63%) |
Dec 26, 2018 | 4.830 | 4.930 | 4.530 | 4.900 | 250,801 | +0.05(+1.03%) |
Dec 24, 2018 | 5.010 | 5.150 | 4.820 | 4.850 | 65,200 | -0.30(-5.83%) |
Dec 21, 2018 | 5.400 | 5.410 | 5.100 | 5.150 | 126,500 | -0.26(-4.81%) |
Dec 20, 2018 | 5.640 | 5.840 | 5.340 | 5.410 | 140,800 | -0.30(-5.25%) |
Dec 19, 2018 | 5.760 | 6.310 | 5.630 | 5.710 | 118,477 | -0.04(-0.70%) |
Dec 18, 2018 | 6.080 | 6.080 | 5.580 | 5.750 | 273,835 | -0.24(-4.01%) |
Dec 17, 2018 | 6.270 | 6.410 | 5.910 | 5.990 | 101,294 | -0.32(-5.07%) |
Dec 14, 2018 | 6.400 | 6.520 | 6.125 | 6.310 | 116,100 | -0.20(-3.07%) |
Dec 13, 2018 | 7.110 | 7.150 | 6.440 | 6.510 | 165,938 | -0.65(-9.08%) |
Dec 12, 2018 | 7.180 | 7.370 | 7.080 | 7.160 | 108,893 | +0.06(+0.85%) |
Dec 11, 2018 | 7.550 | 7.550 | 6.910 | 7.100 | 98,920 | -0.35(-4.70%) |
Dec 10, 2018 | 7.500 | 7.790 | 7.240 | 7.450 | 148,662 | -0.08(-1.06%) |
Dec 07, 2018 | 7.900 | 8.310 | 7.510 | 7.530 | 144,800 | -0.07(-0.92%) |
Dec 06, 2018 | 8.640 | 8.780 | 7.500 | 7.600 | 268,060 | -1.32(-14.80%) |
Dec 04, 2018 | 9.230 | 9.470 | 8.890 | 8.920 | 127,100 | -0.42(-4.50%) |
Dec 03, 2018 | 9.180 | 9.480 | 8.770 | 9.340 | 100,849 | +0.49(+5.54%) |
Nov 30, 2018 | 8.710 | 10.03 | 8.250 | 8.850 | 186,000 | +0.08(+0.91%) |
Nov 29, 2018 | 8.860 | 9.010 | 8.540 | 8.770 | 61,188 | -0.08(-0.90%) |
Nov 28, 2018 | 8.800 | 8.960 | 8.440 | 8.850 | 103,912 | +0.07(+0.80%) |
Nov 27, 2018 | 8.960 | 9.230 | 8.600 | 8.780 | 77,691 | -0.18(-2.01%) |
Nov 26, 2018 | 9.790 | 9.790 | 8.920 | 8.960 | 126,618 | -0.63(-6.57%) |
Nov 23, 2018 | 9.410 | 10.00 | 9.400 | 9.590 | 39,400 | -0.08(-0.83%) |
Nov 21, 2018 | 9.670 | 9.670 | 9.670 | 0 | +0.52(+5.68%) | |
Nov 20, 2018 | 9.320 | 9.490 | 9.000 | 9.150 | 103,755 | -0.45(-4.69%) |
Nov 19, 2018 | 9.520 | 9.710 | 9.230 | 9.600 | 99,841 | -0.07(-0.72%) |
Nov 16, 2018 | 9.150 | 9.710 | 9.030 | 9.670 | 136,000 | +0.53(+5.80%) |
Nov 15, 2018 | 8.660 | 9.210 | 8.640 | 9.140 | 122,256 | +0.35(+3.98%) |
Nov 14, 2018 | 8.860 | 8.990 | 8.530 | 8.790 | 99,060 | +0.17(+1.97%) |
Nov 13, 2018 | 9.530 | 9.730 | 8.580 | 8.620 | 136,391 | -1.01(-10.49%) |
Nov 12, 2018 | 10.35 | 10.58 | 9.540 | 9.630 | 131,196 | -0.62(-6.05%) |
Nov 09, 2018 | 11.04 | 11.04 | 10.18 | 10.25 | 153,800 | -0.97(-8.65%) |
Nov 08, 2018 | 11.41 | 11.48 | 10.65 | 11.22 | 169,479 | +0.01(+0.09%) |
Nov 07, 2018 | 10.01 | 11.34 | 10.00 | 11.21 | 173,546 | +1.26(+12.66%) |
Nov 06, 2018 | 9.330 | 10.17 | 9.260 | 9.950 | 217,427 | +0.55(+5.85%) |
Nov 05, 2018 | 9.930 | 9.930 | 9.150 | 9.400 | 265,815 | -0.38(-3.89%) |
Nov 02, 2018 | 9.640 | 10.63 | 9.605 | 9.780 | 318,900 | -0.52(-5.05%) |
Nov 01, 2018 | 8.540 | 11.62 | 8.500 | 10.30 | 444,235 | -1.51(-12.79%) |
Oct 31, 2018 | 12.31 | 12.34 | 11.56 | 11.81 | 192,329 | +0.04(+0.34%) |
Oct 30, 2018 | 11.18 | 11.83 | 10.90 | 11.77 | 140,026 | +0.28(+2.44%) |
Oct 29, 2018 | 11.93 | 11.97 | 11.39 | 11.49 | 64,633 | -0.25(-2.13%) |
Oct 26, 2018 | 11.70 | 12.02 | 11.48 | 11.74 | 88,800 | -0.15(-1.26%) |
Oct 25, 2018 | 11.47 | 12.12 | 11.40 | 11.89 | 126,112 | +0.35(+3.03%) |
Oct 24, 2018 | 12.55 | 12.64 | 11.43 | 11.54 | 110,881 | -1.06(-8.41%) |
Oct 23, 2018 | 13.25 | 13.26 | 12.51 | 12.60 | 76,550 | -0.80(-5.97%) |
Oct 22, 2018 | 13.33 | 13.51 | 12.81 | 13.40 | 138,227 | -0.10(-0.74%) |
Oct 19, 2018 | 13.66 | 14.35 | 13.28 | 13.50 | 78,900 | -0.21(-1.53%) |
Oct 18, 2018 | 14.44 | 14.47 | 13.44 | 13.71 | 129,557 | -0.89(-6.10%) |
Oct 17, 2018 | 14.52 | 14.84 | 14.31 | 14.60 | 103,782 | -0.06(-0.41%) |
Oct 16, 2018 | 14.83 | 15.12 | 14.50 | 14.66 | 66,184 | -0.10(-0.68%) |
Oct 15, 2018 | 14.63 | 14.83 | 14.29 | 14.76 | 63,927 | +0.08(+0.54%) |
Oct 12, 2018 | 14.87 | 15.03 | 14.50 | 14.68 | 68,000 | +0.01(+0.07%) |
Oct 11, 2018 | 15.11 | 15.32 | 14.62 | 14.67 | 72,047 | -0.40(-2.65%) |
Oct 10, 2018 | 15.46 | 15.86 | 14.98 | 15.07 | 75,247 | -0.34(-2.21%) |
Oct 09, 2018 | 15.13 | 15.77 | 15.10 | 15.41 | 109,186 | +0.32(+2.12%) |
Oct 08, 2018 | 14.91 | 15.38 | 14.75 | 15.09 | 55,711 | +0.09(+0.60%) |
Oct 05, 2018 | 15.03 | 15.19 | 14.67 | 15.00 | 66,200 | -0.08(-0.53%) |
Oct 04, 2018 | 15.64 | 15.64 | 14.62 | 15.08 | 142,136 | -0.56(-3.58%) |
Oct 03, 2018 | 15.30 | 15.74 | 15.04 | 15.64 | 61,242 | +0.34(+2.22%) |
Oct 02, 2018 | 15.30 | 15.56 | 15.12 | 15.30 | 99,098 | -0.05(-0.33%) |
Oct 01, 2018 | 15.70 | 16.10 | 15.28 | 15.35 | 107,075 | -0.20(-1.29%) |
Sep 28, 2018 | 15.30 | 15.70 | 15.25 | 15.55 | 53,900 | +0.15(+0.97%) |
Sep 27, 2018 | 15.50 | 15.50 | 15.07 | 15.40 | 73,769 | -0.10(-0.65%) |
Sep 26, 2018 | 15.30 | 15.80 | 15.05 | 15.50 | 120,198 | +0.20(+1.31%) |
Sep 25, 2018 | 15.95 | 16.10 | 15.30 | 15.30 | 143,726 | -0.60(-3.77%) |
Sep 24, 2018 | 14.60 | 16.00 | 14.60 | 15.90 | 233,779 | +1.40(+9.66%) |
Sep 21, 2018 | 15.00 | 15.22 | 14.20 | 14.50 | 253,900 | -0.45(-3.01%) |
Sep 20, 2018 | 15.35 | 15.46 | 14.75 | 14.95 | 138,531 | -0.35(-2.29%) |
Sep 19, 2018 | 15.10 | 15.85 | 15.10 | 15.30 | 84,970 | +0.25(+1.66%) |
Sep 18, 2018 | 15.40 | 15.80 | 14.95 | 15.05 | 112,542 | -0.25(-1.63%) |
Sep 17, 2018 | 15.15 | 15.45 | 14.95 | 15.30 | 71,577 | +0.30(+2.00%) |
Sep 14, 2018 | 14.60 | 15.35 | 14.60 | 15.00 | 93,900 | +0.15(+1.01%) |
Sep 13, 2018 | 16.00 | 16.35 | 14.75 | 14.85 | 326,930 | -1.20(-7.48%) |
Sep 12, 2018 | 16.75 | 17.15 | 16.00 | 16.05 | 129,458 | -0.45(-2.73%) |
Sep 11, 2018 | 16.30 | 16.70 | 16.10 | 16.50 | 87,399 | +0.20(+1.23%) |
Sep 10, 2018 | 16.85 | 17.35 | 16.05 | 16.30 | 189,840 | -0.65(-3.83%) |
Sep 07, 2018 | 16.30 | 17.14 | 16.10 | 16.95 | 139,100 | +0.50(+3.04%) |
Sep 06, 2018 | 17.15 | 17.15 | 16.25 | 16.45 | 273,569 | -0.70(-4.08%) |
Sep 05, 2018 | 17.50 | 17.50 | 16.80 | 17.15 | 110,981 | -0.45(-2.56%) |
Sep 04, 2018 | 17.95 | 18.35 | 17.15 | 17.60 | 182,134 | -0.35(-1.95%) |
Aug 31, 2018 | 17.95 | 17.95 | 17.95 | 0 | +0.10(+0.56%) | |
Aug 30, 2018 | 17.35 | 17.95 | 17.15 | 17.85 | 126,247 | +0.50(+2.88%) |
Aug 29, 2018 | 17.30 | 17.45 | 16.90 | 17.35 | 74,772 | +0.10(+0.58%) |
Aug 28, 2018 | 17.55 | 17.60 | 17.20 | 17.25 | 79,010 | -0.20(-1.15%) |
Aug 27, 2018 | 17.40 | 17.80 | 17.20 | 17.45 | 91,383 | +0.00(+0.00%) |
Aug 24, 2018 | 17.30 | 17.90 | 17.10 | 17.45 | 148,400 | +0.40(+2.35%) |
Aug 23, 2018 | 17.60 | 17.62 | 16.90 | 17.05 | 148,033 | -0.55(-3.13%) |
Aug 22, 2018 | 16.70 | 17.90 | 16.50 | 17.60 | 198,256 | +0.85(+5.07%) |
Aug 21, 2018 | 16.80 | 17.20 | 16.68 | 16.75 | 101,495 | +0.05(+0.30%) |
Aug 20, 2018 | 16.55 | 16.80 | 16.25 | 16.70 | 112,818 | +0.10(+0.60%) |
Aug 17, 2018 | 16.80 | 17.50 | 16.40 | 16.60 | 283,600 | -0.25(-1.48%) |
Aug 16, 2018 | 15.80 | 16.95 | 15.66 | 16.85 | 227,829 | +1.60(+10.49%) |
Aug 15, 2018 | 15.90 | 15.95 | 15.15 | 15.25 | 168,611 | -0.80(-4.98%) |
Aug 14, 2018 | 16.00 | 16.35 | 15.85 | 16.05 | 152,129 | +0.10(+0.63%) |
Aug 13, 2018 | 16.65 | 16.65 | 15.75 | 15.95 | 144,779 | -0.80(-4.78%) |
Aug 10, 2018 | 17.05 | 17.30 | 16.65 | 16.75 | 164,000 | -0.15(-0.89%) |
Aug 09, 2018 | 16.00 | 16.95 | 15.35 | 16.90 | 312,160 | +0.85(+5.30%) |
Aug 08, 2018 | 16.75 | 17.05 | 16.00 | 16.05 | 322,496 | -0.95(-5.59%) |
Aug 07, 2018 | 17.15 | 17.90 | 16.60 | 17.00 | 254,648 | -0.15(-0.87%) |
Aug 06, 2018 | 17.80 | 18.00 | 16.10 | 17.15 | 391,656 | -0.85(-4.72%) |
Aug 03, 2018 | 18.00 | 19.05 | 17.75 | 18.00 | 586,500 | -0.10(-0.55%) |
Aug 02, 2018 | 20.20 | 20.40 | 17.70 | 18.10 | 1,310,024 | -7.80(-30.12%) |
Aug 01, 2018 | 25.55 | 26.25 | 25.00 | 25.90 | 153,216 | +0.30(+1.17%) |
Jul 31, 2018 | 26.10 | 26.10 | 25.15 | 25.60 | 118,703 | -0.45(-1.73%) |
Jul 30, 2018 | 25.80 | 26.60 | 25.75 | 26.05 | 142,277 | +0.40(+1.56%) |
Jul 27, 2018 | 25.80 | 26.45 | 25.45 | 25.65 | 144,500 | -0.15(-0.58%) |
Jul 26, 2018 | 25.55 | 26.20 | 25.50 | 25.80 | 164,989 | +0.30(+1.18%) |
Jul 25, 2018 | 24.90 | 25.55 | 24.80 | 25.50 | 101,543 | +0.55(+2.20%) |
Jul 24, 2018 | 25.25 | 25.60 | 24.75 | 24.95 | 142,865 | -0.25(-0.99%) |
Jul 23, 2018 | 24.80 | 25.60 | 24.30 | 25.20 | 108,651 | +0.30(+1.20%) |
Jul 20, 2018 | 25.80 | 25.95 | 24.75 | 24.90 | 180,698 | -0.65(-2.54%) |
Jul 19, 2018 | 25.15 | 25.90 | 25.00 | 25.55 | 211,765 | +0.35(+1.39%) |
Jul 18, 2018 | 25.10 | 25.70 | 24.20 | 25.20 | 275,994 | +0.10(+0.40%) |
Jul 17, 2018 | 24.65 | 25.45 | 24.45 | 25.10 | 128,695 | +0.40(+1.62%) |
Jul 16, 2018 | 24.80 | 24.90 | 24.05 | 24.70 | 166,071 | -0.20(-0.80%) |
Jul 13, 2018 | 24.55 | 25.40 | 24.30 | 24.90 | 119,787 | +0.25(+1.01%) |
Jul 12, 2018 | 25.15 | 25.15 | 24.20 | 24.65 | 175,356 | -0.50(-1.99%) |
Jul 11, 2018 | 25.65 | 26.25 | 25.00 | 25.15 | 117,034 | -0.70(-2.71%) |
Jul 10, 2018 | 25.39 | 26.30 | 25.00 | 25.85 | 259,578 | +0.60(+2.38%) |
Jul 09, 2018 | 25.35 | 25.35 | 24.75 | 25.25 | 123,289 | -0.10(-0.39%) |
Jul 06, 2018 | 25.60 | 26.85 | 24.95 | 25.35 | 190,696 | -0.30(-1.17%) |
Jul 05, 2018 | 24.80 | 25.90 | 24.55 | 25.65 | 234,167 | +1.10(+4.48%) |
Jul 03, 2018 | 24.55 | 24.55 | 24.55 | 0 | -0.30(-1.21%) | |
Jul 02, 2018 | 24.05 | 25.23 | 23.60 | 24.85 | 203,408 | +0.55(+2.26%) |
Jun 29, 2018 | 24.30 | 24.75 | 24.00 | 24.30 | 274,143 | -0.10(-0.41%) |
Jun 28, 2018 | 24.45 | 25.10 | 24.05 | 24.40 | 267,468 | +0.05(+0.21%) |
Jun 27, 2018 | 24.50 | 25.25 | 23.95 | 24.35 | 283,442 | -0.15(-0.61%) |
Jun 26, 2018 | 23.65 | 25.18 | 23.05 | 24.50 | 319,349 | +0.80(+3.38%) |
Jun 25, 2018 | 21.75 | 23.95 | 20.10 | 23.70 | 423,746 | +0.85(+3.72%) |
Jun 22, 2018 | 21.95 | 23.55 | 17.55 | 22.85 | 2,006,419 | +1.45(+6.78%) |
Jun 21, 2018 | 22.10 | 22.25 | 21.15 | 21.40 | 376,071 | -0.80(-3.60%) |
Jun 20, 2018 | 22.30 | 22.45 | 21.32 | 22.20 | 178,856 | -0.05(-0.22%) |
Jun 19, 2018 | 22.40 | 22.50 | 21.90 | 22.25 | 148,252 | -0.40(-1.77%) |
Jun 18, 2018 | 22.80 | 23.30 | 22.20 | 22.65 | 194,365 | -0.30(-1.31%) |
Jun 15, 2018 | 23.80 | 22.60 | 22.95 | 177,744 | -0.85(-3.57%) | |
Jun 14, 2018 | 24.15 | 24.50 | 23.50 | 23.80 | 160,271 | -0.25(-1.04%) |
Jun 13, 2018 | 23.30 | 24.15 | 23.00 | 24.05 | 187,691 | +0.80(+3.44%) |
Jun 12, 2018 | 23.55 | 23.85 | 22.75 | 23.25 | 140,164 | -0.30(-1.27%) |
Jun 11, 2018 | 23.35 | 23.95 | 22.50 | 23.55 | 121,493 | +0.20(+0.86%) |
Jun 08, 2018 | 24.10 | 24.20 | 23.30 | 23.35 | 149,708 | -0.75(-3.11%) |
Jun 07, 2018 | 23.90 | 24.30 | 23.65 | 24.10 | 176,526 | +0.30(+1.26%) |
Jun 06, 2018 | 23.90 | 23.10 | 23.80 | 130,599 | +0.15(+0.63%) | |
Jun 05, 2018 | 24.15 | 24.40 | 23.30 | 23.65 | 152,011 | -0.60(-2.47%) |
Jun 04, 2018 | 24.25 | 24.70 | 23.10 | 24.25 | 231,218 | +0.10(+0.41%) |
Jun 01, 2018 | 24.60 | 25.00 | 23.98 | 24.15 | 153,999 | -0.35(-1.43%) |
May 31, 2018 | 24.75 | 24.90 | 24.10 | 24.50 | 210,280 | -0.25(-1.01%) |
May 30, 2018 | 23.85 | 25.15 | 23.70 | 24.75 | 237,083 | +0.95(+3.99%) |
May 29, 2018 | 24.10 | 25.25 | 23.80 | 23.80 | 239,382 | +0.60(+2.59%) |
May 25, 2018 | 23.20 | 23.20 | 23.20 | 0 | -0.95(-3.93%) | |
May 24, 2018 | 24.40 | 24.75 | 23.80 | 24.15 | 173,375 | -0.50(-2.03%) |
May 23, 2018 | 25.70 | 25.70 | 24.50 | 24.65 | 162,964 | -1.15(-4.46%) |
May 22, 2018 | 26.00 | 26.20 | 25.55 | 25.80 | 285,633 | -0.20(-0.77%) |
May 21, 2018 | 27.35 | 27.95 | 25.70 | 26.00 | 387,917 | -1.25(-4.59%) |
May 18, 2018 | 28.25 | 28.90 | 27.15 | 27.25 | 203,777 | -1.10(-3.88%) |
May 17, 2018 | 28.30 | 29.40 | 28.25 | 28.35 | 266,467 | +0.10(+0.35%) |
May 16, 2018 | 27.50 | 28.35 | 27.20 | 28.25 | 125,527 | +0.80(+2.91%) |
May 15, 2018 | 27.00 | 27.70 | 26.65 | 27.45 | 183,183 | +0.45(+1.67%) |
May 14, 2018 | 27.25 | 27.95 | 26.90 | 27.00 | 159,357 | -0.15(-0.55%) |
May 11, 2018 | 27.30 | 27.60 | 26.95 | 27.15 | 109,285 | -0.20(-0.73%) |
May 10, 2018 | 27.20 | 27.50 | 26.50 | 27.35 | 167,613 | +0.30(+1.11%) |
May 09, 2018 | 28.10 | 28.55 | 27.00 | 27.05 | 239,638 | -0.90(-3.22%) |
May 08, 2018 | 27.95 | 28.20 | 26.70 | 27.95 | 133,438 | +0.05(+0.18%) |
May 07, 2018 | 27.65 | 28.20 | 27.15 | 27.90 | 262,318 | +0.55(+2.01%) |
May 04, 2018 | 27.35 | 28.10 | 26.25 | 27.35 | 188,957 | -0.45(-1.62%) |
May 03, 2018 | 26.85 | 28.00 | 23.50 | 27.80 | 816,276 | -2.45(-8.10%) |
May 02, 2018 | 28.90 | 30.90 | 28.59 | 30.25 | 263,885 | +1.35(+4.67%) |