Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 23.25 | 23.25 | 22.59 | 22.65 | 6,669 | -0.17(-0.73%) |
Jun 27, 2019 | 22.81 | 22.88 | 22.16 | 22.82 | 9,593 | -0.40(-1.72%) |
Jun 26, 2019 | 23.31 | 23.44 | 22.87 | 23.22 | 29,591 | +0.47(+2.06%) |
Jun 25, 2019 | 23.70 | 23.73 | 22.75 | 22.75 | 12,192 | -1.21(-5.05%) |
Jun 24, 2019 | 23.58 | 24.06 | 23.58 | 23.96 | 32,087 | +0.27(+1.15%) |
Jun 21, 2019 | 23.32 | 23.97 | 23.32 | 23.69 | 31,895 | +0.12(+0.49%) |
Jun 20, 2019 | 23.37 | 24.06 | 23.37 | 23.57 | 100,603 | +1.20(+5.34%) |
Jun 19, 2019 | 21.82 | 22.49 | 21.30 | 22.37 | 7,832 | +0.60(+2.77%) |
Jun 18, 2019 | 21.21 | 21.95 | 21.21 | 21.77 | 13,193 | +1.35(+6.64%) |
Jun 17, 2019 | 20.62 | 21.01 | 20.42 | 20.42 | 3,808 | -0.24(-1.18%) |
Jun 14, 2019 | 21.31 | 21.31 | 20.37 | 20.66 | 29,117 | -1.10(-5.06%) |
Jun 13, 2019 | 21.90 | 22.22 | 21.55 | 21.76 | 6,296 | +0.31(+1.45%) |
Jun 12, 2019 | 22.08 | 22.44 | 21.45 | 21.45 | 18,426 | -0.68(-3.07%) |
Jun 11, 2019 | 21.43 | 22.16 | 21.43 | 22.13 | 336,075 | +1.19(+5.66%) |
Jun 10, 2019 | 20.81 | 21.08 | 20.62 | 20.95 | 11,948 | +0.08(+0.37%) |
Jun 07, 2019 | 20.55 | 21.15 | 20.55 | 20.87 | 26,853 | +0.39(+1.90%) |
Jun 06, 2019 | 20.11 | 20.69 | 19.87 | 20.48 | 20,187 | +0.63(+3.18%) |
Jun 05, 2019 | 20.78 | 20.80 | 19.59 | 19.85 | 21,727 | -1.01(-4.85%) |
Jun 04, 2019 | 20.37 | 20.86 | 20.33 | 20.86 | 36,955 | +0.90(+4.53%) |
Jun 03, 2019 | 19.75 | 20.12 | 19.67 | 19.95 | 13,885 | +0.46(+2.34%) |
May 31, 2019 | 19.00 | 20.09 | 18.81 | 19.50 | 20,783 | -0.28(-1.43%) |
May 30, 2019 | 19.38 | 20.22 | 19.38 | 19.78 | 270,979 | +0.46(+2.36%) |
May 29, 2019 | 18.41 | 19.32 | 18.22 | 19.32 | 336,922 | +0.82(+4.41%) |
May 28, 2019 | 18.48 | 18.68 | 17.94 | 18.51 | 33,570 | +0.67(+3.76%) |
May 24, 2019 | 18.20 | 18.23 | 17.69 | 17.84 | 7,510 | +0.17(+0.93%) |
May 23, 2019 | 17.67 | 17.98 | 17.27 | 17.67 | 11,264 | -0.40(-2.20%) |
May 22, 2019 | 18.47 | 18.47 | 18.06 | 18.07 | 120,083 | +0.00(+0.00%) |
May 21, 2019 | 17.02 | 18.18 | 16.79 | 18.07 | 163,722 | +1.28(+7.64%) |
May 20, 2019 | 16.18 | 16.84 | 16.07 | 16.79 | 13,595 | +0.62(+3.85%) |
May 17, 2019 | 16.48 | 16.93 | 16.01 | 16.16 | 255,367 | -0.75(-4.41%) |
May 16, 2019 | 17.53 | 17.71 | 16.83 | 16.91 | 19,539 | -0.85(-4.78%) |
May 15, 2019 | 17.31 | 18.11 | 17.14 | 17.76 | 170,768 | -0.55(-3.03%) |
May 14, 2019 | 18.34 | 18.52 | 17.98 | 18.31 | 29,249 | +0.32(+1.78%) |
May 13, 2019 | 18.47 | 18.52 | 17.82 | 17.99 | 48,781 | -1.76(-8.90%) |
May 10, 2019 | 19.32 | 19.92 | 18.61 | 19.75 | 22,223 | +0.15(+0.79%) |
May 09, 2019 | 19.56 | 19.92 | 18.83 | 19.59 | 24,814 | -0.83(-4.05%) |
May 08, 2019 | 20.44 | 20.85 | 20.31 | 20.42 | 37,433 | +0.65(+3.29%) |
May 07, 2019 | 19.67 | 19.77 | 18.92 | 19.77 | 46,870 | -0.80(-3.88%) |
May 06, 2019 | 20.18 | 20.72 | 20.17 | 20.57 | 36,497 | -0.94(-4.38%) |
May 03, 2019 | 21.58 | 21.79 | 21.51 | 21.51 | 13,272 | +0.55(+2.64%) |
May 02, 2019 | 20.82 | 21.17 | 20.81 | 20.95 | 47,970 | -0.08(-0.37%) |
May 01, 2019 | 22.11 | 22.40 | 20.96 | 21.03 | 26,456 | -1.11(-5.00%) |
Apr 30, 2019 | 21.90 | 22.15 | 21.38 | 22.14 | 5,778 | +0.05(+0.24%) |
Apr 29, 2019 | 22.70 | 22.70 | 21.99 | 22.09 | 5,999 | -0.21(-0.94%) |
Apr 26, 2019 | 22.08 | 22.50 | 22.08 | 22.30 | 3,395 | +0.21(+0.97%) |
Apr 25, 2019 | 21.43 | 22.21 | 21.35 | 22.08 | 29,083 | +0.75(+3.51%) |
Apr 24, 2019 | 22.08 | 22.08 | 20.95 | 21.33 | 33,832 | -1.41(-6.20%) |
Apr 23, 2019 | 22.79 | 22.84 | 22.16 | 22.74 | 26,168 | +0.49(+2.18%) |
Apr 22, 2019 | 22.29 | 22.71 | 22.09 | 22.26 | 28,286 | -0.29(-1.29%) |
Apr 18, 2019 | 22.52 | 22.92 | 21.81 | 22.55 | 80,561 | +0.56(+2.56%) |
Apr 17, 2019 | 22.87 | 22.87 | 21.23 | 21.99 | 46,373 | -0.43(-1.91%) |
Apr 16, 2019 | 21.83 | 22.76 | 21.82 | 22.41 | 146,195 | +0.30(+1.36%) |
Apr 15, 2019 | 22.61 | 22.61 | 21.87 | 22.11 | 316,091 | +0.06(+0.26%) |
Apr 12, 2019 | 22.95 | 23.37 | 21.87 | 22.05 | 36,010 | -1.49(-6.34%) |
Apr 11, 2019 | 24.06 | 24.06 | 22.84 | 23.55 | 158,494 | -1.33(-5.33%) |
Apr 10, 2019 | 24.82 | 24.93 | 24.51 | 24.87 | 164,619 | +0.46(+1.90%) |
Apr 09, 2019 | 24.67 | 24.67 | 23.96 | 24.41 | 199,104 | -0.66(-2.63%) |
Apr 08, 2019 | 24.26 | 25.16 | 24.24 | 25.07 | 18,851 | +0.83(+3.41%) |
Apr 05, 2019 | 23.68 | 24.34 | 23.48 | 24.24 | 25,927 | +0.74(+3.14%) |
Apr 04, 2019 | 22.00 | 23.53 | 21.96 | 23.50 | 123,077 | +1.42(+6.43%) |
Apr 03, 2019 | 23.23 | 23.41 | 21.95 | 22.08 | 13,530 | -0.58(-2.57%) |
Apr 02, 2019 | 23.24 | 23.27 | 22.08 | 22.67 | 114,121 | -0.29(-1.27%) |
Apr 01, 2019 | 22.87 | 23.49 | 22.80 | 22.96 | 294,419 | +1.16(+5.31%) |
Mar 29, 2019 | 21.92 | 22.36 | 21.58 | 21.80 | 39,611 | +0.62(+2.94%) |
Mar 28, 2019 | 20.09 | 21.55 | 19.96 | 21.18 | 29,498 | +0.82(+4.03%) |
Mar 27, 2019 | 21.59 | 21.59 | 20.26 | 20.36 | 202,304 | -2.32(-10.22%) |
Mar 26, 2019 | 22.48 | 22.69 | 22.16 | 22.68 | 15,849 | +0.92(+4.25%) |
Mar 25, 2019 | 21.53 | 22.09 | 21.32 | 21.75 | 43,631 | +0.43(+2.00%) |
Mar 22, 2019 | 23.26 | 23.46 | 21.07 | 21.32 | 78,194 | -3.89(-15.41%) |
Mar 21, 2019 | 25.31 | 25.31 | 24.03 | 25.21 | 155,338 | -1.36(-5.12%) |
Mar 20, 2019 | 26.15 | 27.17 | 25.83 | 26.57 | 3,604 | +0.16(+0.61%) |
Mar 19, 2019 | 26.72 | 27.21 | 26.23 | 26.41 | 16,303 | -0.04(-0.15%) |
Mar 18, 2019 | 25.57 | 26.45 | 25.57 | 26.45 | 23,375 | +1.20(+4.75%) |
Mar 15, 2019 | 24.71 | 25.46 | 24.71 | 25.25 | 24,334 | +0.89(+3.65%) |
Mar 14, 2019 | 24.64 | 24.64 | 24.18 | 24.36 | 3,187 | -0.71(-2.84%) |
Mar 13, 2019 | 24.22 | 25.25 | 24.09 | 25.07 | 29,328 | +0.79(+3.27%) |
Mar 12, 2019 | 24.20 | 24.84 | 24.15 | 24.28 | 15,123 | +0.23(+0.95%) |
Mar 11, 2019 | 23.07 | 24.20 | 23.03 | 24.05 | 78,020 | +2.00(+9.05%) |
Mar 08, 2019 | 21.46 | 22.12 | 21.46 | 22.05 | 1,443 | +0.38(+1.73%) |
Mar 07, 2019 | 22.12 | 22.12 | 21.28 | 21.68 | 17,191 | -0.60(-2.68%) |
Mar 06, 2019 | 23.40 | 23.41 | 22.02 | 22.27 | 80,879 | -1.35(-5.71%) |
Mar 05, 2019 | 23.31 | 23.91 | 23.24 | 23.62 | 8,001 | +0.40(+1.74%) |
Mar 04, 2019 | 23.23 | 23.23 | 22.56 | 23.22 | 22,887 | -0.10(-0.42%) |
Mar 01, 2019 | 23.97 | 23.97 | 23.07 | 23.32 | 22,271 | -0.95(-3.91%) |
Feb 28, 2019 | 24.79 | 24.79 | 24.13 | 24.27 | 9,560 | -1.69(-6.52%) |
Feb 27, 2019 | 25.79 | 26.05 | 25.79 | 25.96 | 4,390 | -0.27(-1.03%) |
Feb 26, 2019 | 26.23 | 26.51 | 26.23 | 26.23 | 1,242 | -0.07(-0.27%) |
Feb 25, 2019 | 27.07 | 27.15 | 26.29 | 26.30 | 5,339 | -0.30(-1.14%) |
Feb 22, 2019 | 26.54 | 26.82 | 26.19 | 26.60 | 5,155 | +0.95(+3.72%) |
Feb 21, 2019 | 25.37 | 25.65 | 24.86 | 25.65 | 4,520 | -0.08(-0.33%) |
Feb 20, 2019 | 26.38 | 26.88 | 25.73 | 25.73 | 5,925 | -0.33(-1.26%) |
Feb 19, 2019 | 25.78 | 26.46 | 25.78 | 26.06 | 15,038 | -0.08(-0.30%) |
Feb 15, 2019 | 25.84 | 26.14 | 25.32 | 26.14 | 11,032 | +0.51(+2.01%) |
Feb 14, 2019 | 23.52 | 25.91 | 23.52 | 25.62 | 5,282 | +1.51(+6.27%) |
Feb 13, 2019 | 24.86 | 25.06 | 23.91 | 24.11 | 14,166 | -0.95(-3.79%) |
Feb 12, 2019 | 24.67 | 25.46 | 24.57 | 25.06 | 29,167 | +1.41(+5.95%) |
Feb 11, 2019 | 24.19 | 24.19 | 23.21 | 23.65 | 19,761 | -0.74(-3.02%) |
Feb 08, 2019 | 24.88 | 24.88 | 23.37 | 24.39 | 19,900 | -0.16(-0.67%) |
Feb 07, 2019 | 24.91 | 25.08 | 23.89 | 24.56 | 26,090 | -0.67(-2.65%) |
Feb 06, 2019 | 26.41 | 26.62 | 25.13 | 25.23 | 22,276 | -2.77(-9.88%) |
Feb 05, 2019 | 27.60 | 28.12 | 27.45 | 27.99 | 16,926 | +0.13(+0.46%) |
Feb 04, 2019 | 26.54 | 28.10 | 26.54 | 27.86 | 12,429 | +0.38(+1.37%) |
Feb 01, 2019 | 27.25 | 27.50 | 26.83 | 27.49 | 8,248 | -0.11(-0.39%) |
Jan 31, 2019 | 27.14 | 28.08 | 27.14 | 27.59 | 43,486 | +1.35(+5.14%) |
Jan 30, 2019 | 25.80 | 26.33 | 24.86 | 26.24 | 30,840 | +1.26(+5.05%) |
Jan 29, 2019 | 25.03 | 25.18 | 24.98 | 24.98 | 3,511 | +1.00(+4.16%) |
Jan 28, 2019 | 24.87 | 24.87 | 23.62 | 23.98 | 7,934 | -1.91(-7.38%) |
Jan 25, 2019 | 26.40 | 27.20 | 25.70 | 25.89 | 17,425 | +0.09(+0.33%) |
Jan 24, 2019 | 25.81 | 26.05 | 25.54 | 25.81 | 7,109 | +0.25(+1.00%) |
Jan 23, 2019 | 25.29 | 25.56 | 24.67 | 25.56 | 9,177 | +1.16(+4.77%) |
Jan 22, 2019 | 25.24 | 25.54 | 24.10 | 24.39 | 23,407 | -1.76(-6.71%) |
Jan 18, 2019 | 26.56 | 26.64 | 25.85 | 26.15 | 26,808 | +0.35(+1.35%) |
Jan 17, 2019 | 24.69 | 26.15 | 24.69 | 25.80 | 9,173 | +0.61(+2.43%) |
Jan 16, 2019 | 24.83 | 25.34 | 24.83 | 25.19 | 9,503 | +0.10(+0.41%) |
Jan 15, 2019 | 25.67 | 25.67 | 24.82 | 25.08 | 7,928 | -0.27(-1.07%) |
Jan 14, 2019 | 24.76 | 25.71 | 24.31 | 25.36 | 18,683 | +0.42(+1.68%) |
Jan 11, 2019 | 24.54 | 25.02 | 24.54 | 24.94 | 24,437 | -0.34(-1.34%) |
Jan 10, 2019 | 24.70 | 25.45 | 24.49 | 25.27 | 15,234 | +0.11(+0.42%) |
Jan 09, 2019 | 24.96 | 25.38 | 24.91 | 25.17 | 20,238 | +1.50(+6.35%) |
Jan 08, 2019 | 22.95 | 23.80 | 22.89 | 23.66 | 11,551 | +0.84(+3.66%) |
Jan 07, 2019 | 23.47 | 23.47 | 22.78 | 22.83 | 20,748 | -0.03(-0.13%) |
Jan 04, 2019 | 21.73 | 23.03 | 21.73 | 22.86 | 30,314 | +1.61(+7.58%) |
Jan 03, 2019 | 21.70 | 21.70 | 20.74 | 21.25 | 18,806 | -0.10(-0.45%) |
Jan 02, 2019 | 19.26 | 21.35 | 19.26 | 21.35 | 132,232 | +2.62(+13.98%) |
Dec 31, 2018 | 19.06 | 19.06 | 18.45 | 18.73 | 120,948 | +0.24(+1.31%) |
Dec 28, 2018 | 18.43 | 18.82 | 18.18 | 18.48 | 22,890 | +0.50(+2.80%) |
Dec 27, 2018 | 17.18 | 17.98 | 16.77 | 17.98 | 4,504 | +0.41(+2.33%) |
Dec 26, 2018 | 16.21 | 17.65 | 16.14 | 17.57 | 8,872 | +1.11(+6.71%) |
Dec 24, 2018 | 17.23 | 17.23 | 16.42 | 16.47 | 15,019 | -0.59(-3.48%) |
Dec 21, 2018 | 17.90 | 17.90 | 17.06 | 17.06 | 1,035 | -0.66(-3.75%) |
Dec 20, 2018 | 18.30 | 18.34 | 17.28 | 17.72 | 10,358 | +0.53(+3.08%) |
Dec 19, 2018 | 18.49 | 19.02 | 17.05 | 17.19 | 13,202 | -0.63(-3.52%) |
Dec 18, 2018 | 17.97 | 18.16 | 17.76 | 17.82 | 5,403 | +0.34(+1.96%) |
Dec 17, 2018 | 18.49 | 18.61 | 17.48 | 17.48 | 7,161 | -0.86(-4.71%) |
Dec 14, 2018 | 18.44 | 18.89 | 18.31 | 18.34 | 3,003 | -0.62(-3.29%) |
Dec 13, 2018 | 19.18 | 19.18 | 18.68 | 18.97 | 2,265 | +0.21(+1.14%) |
Dec 12, 2018 | 19.19 | 19.48 | 18.75 | 18.75 | 10,892 | +0.71(+3.94%) |
Dec 11, 2018 | 18.54 | 18.58 | 17.62 | 18.04 | 19,622 | +0.19(+1.08%) |
Dec 10, 2018 | 18.44 | 18.67 | 17.75 | 17.85 | 23,004 | -1.54(-7.96%) |
Dec 07, 2018 | 20.42 | 20.95 | 19.40 | 19.40 | 7,768 | -0.69(-3.41%) |
Dec 06, 2018 | 18.35 | 20.08 | 18.09 | 20.08 | 12,724 | +0.02(+0.10%) |
Dec 04, 2018 | 21.27 | 21.37 | 19.86 | 20.06 | 7,457 | -1.13(-5.31%) |
Dec 03, 2018 | 21.99 | 22.48 | 20.96 | 21.19 | 82,179 | +0.61(+2.99%) |
Nov 30, 2018 | 20.71 | 20.94 | 20.22 | 20.57 | 11,186 | -0.26(-1.25%) |
Nov 29, 2018 | 20.97 | 21.05 | 20.32 | 20.83 | 91,773 | +0.58(+2.86%) |
Nov 28, 2018 | 19.60 | 20.36 | 18.47 | 20.25 | 34,831 | +1.34(+7.10%) |
Nov 27, 2018 | 18.03 | 19.10 | 18.00 | 18.91 | 27,412 | +1.50(+8.59%) |
Nov 26, 2018 | 18.90 | 19.14 | 17.36 | 17.42 | 42,669 | -2.00(-10.29%) |
Nov 23, 2018 | 19.55 | 19.59 | 19.18 | 19.42 | 6,525 | -1.05(-5.14%) |
Nov 21, 2018 | 20.47 | 20.47 | 20.47 | 0 | +0.80(+4.07%) | |
Nov 20, 2018 | 20.06 | 20.80 | 19.64 | 19.67 | 22,163 | -2.12(-9.73%) |
Nov 19, 2018 | 21.81 | 21.92 | 21.35 | 21.79 | 19,381 | -0.67(-2.99%) |
Nov 16, 2018 | 21.82 | 22.49 | 21.66 | 22.46 | 12,843 | +1.06(+4.96%) |
Nov 15, 2018 | 20.87 | 21.57 | 20.79 | 21.39 | 10,830 | +0.98(+4.82%) |
Nov 14, 2018 | 20.36 | 20.68 | 19.57 | 20.41 | 6,545 | +0.96(+4.91%) |
Nov 13, 2018 | 20.50 | 20.50 | 19.26 | 19.45 | 10,381 | -1.36(-6.54%) |
Nov 12, 2018 | 21.49 | 21.49 | 20.75 | 20.81 | 4,873 | -1.21(-5.48%) |
Nov 09, 2018 | 21.64 | 22.02 | 20.43 | 22.02 | 22,476 | -0.02(-0.09%) |
Nov 08, 2018 | 24.33 | 24.33 | 21.81 | 22.04 | 20,525 | -2.45(-10.01%) |
Nov 07, 2018 | 25.02 | 25.02 | 24.14 | 24.49 | 7,858 | -0.49(-1.98%) |
Nov 06, 2018 | 25.51 | 25.51 | 24.71 | 24.99 | 25,044 | -0.75(-2.93%) |
Nov 05, 2018 | 26.11 | 26.11 | 25.10 | 25.74 | 19,769 | +0.27(+1.06%) |
Nov 02, 2018 | 26.13 | 26.43 | 25.40 | 25.47 | 20,923 | +0.55(+2.22%) |
Nov 01, 2018 | 23.25 | 25.05 | 23.25 | 24.92 | 11,769 | +1.95(+8.48%) |
Oct 31, 2018 | 23.27 | 23.27 | 22.13 | 22.97 | 13,240 | +0.02(+0.08%) |
Oct 30, 2018 | 21.24 | 22.99 | 21.24 | 22.95 | 28,342 | +1.90(+9.04%) |
Oct 29, 2018 | 25.93 | 25.93 | 20.44 | 21.05 | 47,658 | -3.15(-13.01%) |
Oct 26, 2018 | 23.20 | 24.19 | 22.55 | 24.19 | 12,947 | +1.14(+4.94%) |
Oct 25, 2018 | 22.55 | 23.10 | 22.23 | 23.05 | 7,236 | +1.51(+6.99%) |
Oct 24, 2018 | 24.37 | 24.53 | 21.55 | 21.55 | 13,830 | -2.68(-11.08%) |
Oct 23, 2018 | 23.37 | 24.39 | 22.87 | 24.23 | 26,977 | -0.68(-2.71%) |
Oct 22, 2018 | 25.87 | 25.87 | 24.79 | 24.91 | 8,359 | +0.62(+2.54%) |
Oct 19, 2018 | 24.90 | 25.24 | 23.94 | 24.29 | 14,708 | +0.24(+1.00%) |
Oct 18, 2018 | 26.50 | 26.50 | 23.96 | 24.05 | 12,144 | -2.60(-9.75%) |
Oct 17, 2018 | 26.40 | 27.23 | 25.90 | 26.65 | 34,315 | +0.20(+0.76%) |
Oct 16, 2018 | 25.85 | 26.46 | 25.85 | 26.45 | 16,030 | +1.81(+7.34%) |
Oct 15, 2018 | 24.41 | 25.25 | 24.36 | 24.64 | 12,139 | -0.14(-0.58%) |
Oct 12, 2018 | 24.55 | 25.00 | 24.00 | 24.78 | 25,273 | +1.37(+5.86%) |
Oct 11, 2018 | 24.26 | 24.84 | 22.94 | 23.41 | 21,343 | -0.47(-1.98%) |
Oct 10, 2018 | 25.84 | 25.84 | 23.89 | 23.89 | 70,630 | -2.85(-10.65%) |
Oct 09, 2018 | 26.06 | 27.06 | 25.52 | 26.73 | 39,674 | +0.68(+2.59%) |
Oct 08, 2018 | 25.97 | 26.34 | 25.22 | 26.06 | 74,030 | +2.93(+12.69%) |
Oct 05, 2018 | 23.41 | 23.61 | 22.72 | 23.12 | 10,772 | +0.14(+0.59%) |
Oct 04, 2018 | 22.98 | 23.27 | 21.98 | 22.99 | 38,906 | -0.75(-3.17%) |
Oct 03, 2018 | 25.36 | 25.49 | 23.42 | 23.74 | 49,692 | +1.06(+4.68%) |
Oct 02, 2018 | 21.29 | 22.92 | 21.29 | 22.68 | 80,130 | +1.82(+8.75%) |
Oct 01, 2018 | 21.01 | 21.22 | 20.77 | 20.85 | 20,938 | +0.09(+0.42%) |
Sep 28, 2018 | 20.85 | 21.52 | 20.66 | 20.77 | 7,354 | -0.56(-2.63%) |
Sep 27, 2018 | 20.95 | 21.82 | 20.95 | 21.33 | 35,818 | +0.67(+3.25%) |
Sep 26, 2018 | 20.43 | 21.18 | 20.26 | 20.66 | 9,588 | +0.57(+2.86%) |
Sep 25, 2018 | 19.19 | 20.22 | 18.87 | 20.08 | 8,834 | +0.25(+1.24%) |
Sep 24, 2018 | 20.54 | 20.69 | 19.57 | 19.84 | 25,971 | -1.09(-5.22%) |
Sep 21, 2018 | 20.19 | 21.23 | 20.03 | 20.93 | 35,377 | +0.76(+3.75%) |
Sep 20, 2018 | 20.00 | 20.17 | 19.60 | 20.17 | 20,857 | +0.55(+2.78%) |
Sep 19, 2018 | 19.40 | 20.11 | 19.39 | 19.62 | 14,098 | +0.34(+1.79%) |
Sep 18, 2018 | 18.89 | 19.40 | 18.75 | 19.28 | 29,262 | +0.80(+4.36%) |
Sep 17, 2018 | 17.99 | 18.53 | 17.94 | 18.48 | 93,716 | +0.78(+4.41%) |
Sep 14, 2018 | 17.87 | 17.87 | 17.25 | 17.69 | 30,159 | +0.37(+2.13%) |
Sep 13, 2018 | 17.35 | 17.74 | 17.18 | 17.33 | 74,921 | -0.02(-0.11%) |
Sep 12, 2018 | 17.04 | 17.45 | 16.82 | 17.34 | 8,845 | +1.00(+6.10%) |
Sep 11, 2018 | 16.41 | 16.41 | 16.04 | 16.35 | 17,597 | -0.92(-5.33%) |
Sep 10, 2018 | 17.96 | 17.96 | 17.27 | 17.27 | 5,793 | -0.56(-3.12%) |
Sep 07, 2018 | 17.66 | 17.98 | 17.34 | 17.82 | 28,802 | +0.52(+2.99%) |
Sep 06, 2018 | 16.97 | 17.44 | 16.50 | 17.31 | 32,495 | +0.70(+4.21%) |
Sep 05, 2018 | 16.15 | 16.77 | 16.00 | 16.61 | 18,288 | +0.14(+0.84%) |
Sep 04, 2018 | 17.21 | 17.30 | 16.40 | 16.47 | 74,444 | -2.20(-11.80%) |
Aug 31, 2018 | 18.67 | 18.67 | 18.67 | 0 | +0.53(+2.93%) | |
Aug 30, 2018 | 19.31 | 21.08 | 17.78 | 18.14 | 57,097 | -1.64(-8.28%) |
Aug 29, 2018 | 19.16 | 19.87 | 19.16 | 19.78 | 18,010 | +0.61(+3.19%) |
Aug 28, 2018 | 20.08 | 20.12 | 19.14 | 19.16 | 18,775 | -0.96(-4.77%) |
Aug 27, 2018 | 19.78 | 20.36 | 19.78 | 20.12 | 140,260 | +1.26(+6.66%) |
Aug 24, 2018 | 19.11 | 19.26 | 18.60 | 18.87 | 6,470 | +0.60(+3.31%) |
Aug 23, 2018 | 19.33 | 19.80 | 18.25 | 18.26 | 14,471 | -1.47(-7.43%) |
Aug 22, 2018 | 18.37 | 19.82 | 18.35 | 19.73 | 128,515 | +0.99(+5.26%) |
Aug 21, 2018 | 19.13 | 19.56 | 18.72 | 18.74 | 14,702 | -0.74(-3.78%) |
Aug 20, 2018 | 19.21 | 19.51 | 19.16 | 19.48 | 12,206 | -0.17(-0.88%) |
Aug 17, 2018 | 19.39 | 19.68 | 19.04 | 19.65 | 11,374 | -0.18(-0.92%) |
Aug 16, 2018 | 20.80 | 20.81 | 19.73 | 19.84 | 18,074 | -0.07(-0.34%) |
Aug 15, 2018 | 20.27 | 20.51 | 19.44 | 19.90 | 20,131 | -1.92(-8.78%) |
Aug 14, 2018 | 21.38 | 21.83 | 20.95 | 21.82 | 19,408 | +1.50(+7.41%) |
Aug 13, 2018 | 20.08 | 20.44 | 19.70 | 20.31 | 24,448 | -0.54(-2.57%) |
Aug 10, 2018 | 21.46 | 21.52 | 20.52 | 20.85 | 59,900 | -2.48(-10.64%) |
Aug 09, 2018 | 24.31 | 24.44 | 23.08 | 23.33 | 51,592 | -1.26(-5.11%) |
Aug 08, 2018 | 25.59 | 25.76 | 24.59 | 24.59 | 23,087 | -0.74(-2.91%) |
Aug 07, 2018 | 26.60 | 26.78 | 25.28 | 25.32 | 19,052 | -0.28(-1.08%) |
Aug 06, 2018 | 26.13 | 26.14 | 25.60 | 25.60 | 14,676 | -0.59(-2.25%) |
Aug 03, 2018 | 25.29 | 26.65 | 25.29 | 26.19 | 65,536 | +1.88(+7.72%) |
Aug 02, 2018 | 23.23 | 24.54 | 23.23 | 24.31 | 18,612 | -0.03(-0.12%) |
Aug 01, 2018 | 25.07 | 25.20 | 24.34 | 24.34 | 12,445 | -0.78(-3.09%) |
Jul 31, 2018 | 25.28 | 25.43 | 24.81 | 25.12 | 10,081 | -0.82(-3.18%) |
Jul 30, 2018 | 26.03 | 26.05 | 25.74 | 25.94 | 84,686 | +0.24(+0.93%) |
Jul 27, 2018 | 25.90 | 26.15 | 25.22 | 25.70 | 12,731 | +0.69(+2.76%) |
Jul 26, 2018 | 26.05 | 26.05 | 24.87 | 25.01 | 16,803 | -0.88(-3.39%) |
Jul 25, 2018 | 24.79 | 25.94 | 24.79 | 25.89 | 61,044 | +1.46(+5.99%) |
Jul 24, 2018 | 23.83 | 24.71 | 23.76 | 24.43 | 138,360 | +1.60(+7.03%) |
Jul 23, 2018 | 22.91 | 22.98 | 22.53 | 22.82 | 9,579 | -0.28(-1.22%) |
Jul 20, 2018 | 23.07 | 23.54 | 22.95 | 23.10 | 35,704 | +1.44(+6.63%) |
Jul 19, 2018 | 21.01 | 21.67 | 20.75 | 21.67 | 22,241 | -0.62(-2.79%) |
Jul 18, 2018 | 22.36 | 22.84 | 22.07 | 22.29 | 14,635 | -0.11(-0.51%) |
Jul 17, 2018 | 21.30 | 22.61 | 21.30 | 22.40 | 51,470 | +0.93(+4.32%) |
Jul 16, 2018 | 21.56 | 21.56 | 21.18 | 21.48 | 15,857 | +0.06(+0.28%) |
Jul 13, 2018 | 20.89 | 21.48 | 20.62 | 21.42 | 10,883 | +0.30(+1.43%) |
Jul 12, 2018 | 21.08 | 21.31 | 20.81 | 21.11 | 8,681 | +0.95(+4.71%) |
Jul 11, 2018 | 21.26 | 21.26 | 20.16 | 20.16 | 16,533 | -1.45(-6.72%) |
Jul 10, 2018 | 21.33 | 21.62 | 21.17 | 21.62 | 10,620 | +0.34(+1.59%) |
Jul 09, 2018 | 21.03 | 21.46 | 20.60 | 21.28 | 41,374 | +0.50(+2.39%) |
Jul 06, 2018 | 19.95 | 20.89 | 19.81 | 20.78 | 18,512 | +0.96(+4.83%) |
Jul 05, 2018 | 19.30 | 19.95 | 19.16 | 19.83 | 12,307 | +0.59(+3.09%) |
Jul 03, 2018 | 19.23 | 19.23 | 19.23 | 0 | +1.24(+6.87%) |