Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.32 | 17.37 | 16.94 | 17.29 | 376,718 | -0.14(-0.80%) |
Apr 29, 2019 | 16.41 | 17.58 | 16.41 | 17.43 | 553,933 | +0.90(+5.44%) |
Apr 26, 2019 | 15.58 | 16.70 | 15.51 | 16.53 | 1,123,500 | +0.77(+4.89%) |
Apr 25, 2019 | 17.65 | 18.11 | 15.57 | 15.76 | 1,996,753 | -4.06(-20.48%) |
Apr 24, 2019 | 19.32 | 19.86 | 19.22 | 19.82 | 239,877 | +0.43(+2.22%) |
Apr 23, 2019 | 19.02 | 19.41 | 18.86 | 19.39 | 137,675 | +0.45(+2.38%) |
Apr 22, 2019 | 19.42 | 19.57 | 18.67 | 18.94 | 297,792 | -0.57(-2.92%) |
Apr 18, 2019 | 19.74 | 19.85 | 19.29 | 19.51 | 203,900 | -0.29(-1.46%) |
Apr 17, 2019 | 19.66 | 19.99 | 19.66 | 19.80 | 149,219 | +0.14(+0.71%) |
Apr 16, 2019 | 19.56 | 19.79 | 19.45 | 19.66 | 96,954 | +0.13(+0.67%) |
Apr 15, 2019 | 19.57 | 19.76 | 19.38 | 19.53 | 173,614 | -0.02(-0.10%) |
Apr 12, 2019 | 19.66 | 19.88 | 19.55 | 19.55 | 205,300 | -0.01(-0.05%) |
Apr 11, 2019 | 19.50 | 19.68 | 19.20 | 19.56 | 397,991 | +0.13(+0.67%) |
Apr 10, 2019 | 19.10 | 19.50 | 19.03 | 19.43 | 161,100 | +0.44(+2.32%) |
Apr 09, 2019 | 19.80 | 19.80 | 18.95 | 18.99 | 189,634 | -0.91(-4.57%) |
Apr 08, 2019 | 19.48 | 19.91 | 19.43 | 19.90 | 208,413 | +0.31(+1.58%) |
Apr 05, 2019 | 19.56 | 19.80 | 19.47 | 19.59 | 203,400 | +0.14(+0.72%) |
Apr 04, 2019 | 19.37 | 19.47 | 19.14 | 19.45 | 243,016 | +0.12(+0.62%) |
Apr 03, 2019 | 19.11 | 19.42 | 18.96 | 19.33 | 134,289 | +0.33(+1.74%) |
Apr 02, 2019 | 19.09 | 19.14 | 18.80 | 19.00 | 190,146 | -0.18(-0.94%) |
Apr 01, 2019 | 19.36 | 19.38 | 19.02 | 19.18 | 154,126 | +0.02(+0.10%) |
Mar 29, 2019 | 19.20 | 19.50 | 18.96 | 19.16 | 371,100 | +0.11(+0.58%) |
Mar 28, 2019 | 18.76 | 19.18 | 18.61 | 19.05 | 239,148 | +0.37(+1.98%) |
Mar 27, 2019 | 18.45 | 18.75 | 18.17 | 18.68 | 227,054 | +0.25(+1.36%) |
Mar 26, 2019 | 18.55 | 18.80 | 18.26 | 18.43 | 231,037 | -0.04(-0.22%) |
Mar 25, 2019 | 18.09 | 18.75 | 17.95 | 18.47 | 265,734 | +0.40(+2.21%) |
Mar 22, 2019 | 18.65 | 19.24 | 17.84 | 18.07 | 445,700 | -0.74(-3.93%) |
Mar 21, 2019 | 18.17 | 18.86 | 18.06 | 18.81 | 433,006 | +0.61(+3.35%) |
Mar 20, 2019 | 18.87 | 18.87 | 18.10 | 18.20 | 446,530 | -0.69(-3.65%) |
Mar 19, 2019 | 19.48 | 19.53 | 18.85 | 18.89 | 197,476 | -0.51(-2.63%) |
Mar 18, 2019 | 19.00 | 19.54 | 18.92 | 19.40 | 234,605 | +0.43(+2.27%) |
Mar 15, 2019 | 19.18 | 19.57 | 18.93 | 18.97 | 469,500 | -0.19(-0.99%) |
Mar 14, 2019 | 19.13 | 19.38 | 19.00 | 19.16 | 303,462 | +0.13(+0.68%) |
Mar 13, 2019 | 19.00 | 19.43 | 18.93 | 19.03 | 179,989 | +0.05(+0.26%) |
Mar 12, 2019 | 19.01 | 19.18 | 18.74 | 18.98 | 220,719 | -0.02(-0.11%) |
Mar 11, 2019 | 18.58 | 19.02 | 18.34 | 19.00 | 288,980 | +0.50(+2.70%) |
Mar 08, 2019 | 18.49 | 18.74 | 18.21 | 18.50 | 217,400 | -0.15(-0.80%) |
Mar 07, 2019 | 18.88 | 18.97 | 18.37 | 18.65 | 179,618 | -0.29(-1.53%) |
Mar 06, 2019 | 19.09 | 19.17 | 18.56 | 18.94 | 368,858 | -0.13(-0.68%) |
Mar 05, 2019 | 19.23 | 19.35 | 18.98 | 19.07 | 166,246 | -0.13(-0.68%) |
Mar 04, 2019 | 19.72 | 19.72 | 19.00 | 19.20 | 313,336 | -0.49(-2.49%) |
Mar 01, 2019 | 19.86 | 20.13 | 19.52 | 19.69 | 276,800 | +0.06(+0.31%) |
Feb 28, 2019 | 19.48 | 19.68 | 19.02 | 19.63 | 261,219 | +0.10(+0.51%) |
Feb 27, 2019 | 19.36 | 19.80 | 19.24 | 19.53 | 289,208 | +0.17(+0.88%) |
Feb 26, 2019 | 19.67 | 19.84 | 19.24 | 19.36 | 295,017 | +0.14(+0.73%) |
Feb 25, 2019 | 19.10 | 19.47 | 19.00 | 19.22 | 229,438 | +0.25(+1.32%) |
Feb 22, 2019 | 19.10 | 19.21 | 18.65 | 18.97 | 291,400 | -0.06(-0.32%) |
Feb 21, 2019 | 19.21 | 19.42 | 18.93 | 19.03 | 195,648 | -0.19(-0.99%) |
Feb 20, 2019 | 19.35 | 19.55 | 19.11 | 19.22 | 199,970 | -0.23(-1.18%) |
Feb 19, 2019 | 19.55 | 19.68 | 18.98 | 19.45 | 376,869 | -0.16(-0.82%) |
Feb 15, 2019 | 18.67 | 19.68 | 18.67 | 19.61 | 445,100 | +1.02(+5.49%) |
Feb 14, 2019 | 18.04 | 18.61 | 17.99 | 18.59 | 332,974 | +0.44(+2.42%) |
Feb 13, 2019 | 18.14 | 18.31 | 18.00 | 18.15 | 206,706 | +0.06(+0.33%) |
Feb 12, 2019 | 18.15 | 18.33 | 18.00 | 18.09 | 197,910 | +0.02(+0.11%) |
Feb 11, 2019 | 18.00 | 18.16 | 17.87 | 18.07 | 218,506 | +0.15(+0.84%) |
Feb 08, 2019 | 18.10 | 18.28 | 17.77 | 17.92 | 434,400 | -0.28(-1.54%) |
Feb 07, 2019 | 18.15 | 18.33 | 17.99 | 18.20 | 297,306 | -0.06(-0.33%) |
Feb 06, 2019 | 18.37 | 18.41 | 18.00 | 18.26 | 334,645 | -0.04(-0.22%) |
Feb 05, 2019 | 18.34 | 18.43 | 18.10 | 18.30 | 308,257 | +0.04(+0.22%) |
Feb 04, 2019 | 18.13 | 18.74 | 17.87 | 18.26 | 485,523 | +0.13(+0.72%) |
Feb 01, 2019 | 18.82 | 18.82 | 17.99 | 18.13 | 638,800 | +0.35(+1.97%) |
Jan 31, 2019 | 17.90 | 17.90 | 17.11 | 17.78 | 564,357 | -0.23(-1.28%) |
Jan 30, 2019 | 17.72 | 18.04 | 17.48 | 18.01 | 317,204 | +0.35(+1.98%) |
Jan 29, 2019 | 17.93 | 18.06 | 17.37 | 17.66 | 408,013 | -0.43(-2.38%) |
Jan 28, 2019 | 18.30 | 18.40 | 17.71 | 18.09 | 380,646 | -0.31(-1.68%) |
Jan 25, 2019 | 18.53 | 18.53 | 18.16 | 18.40 | 469,300 | +0.00(+0.00%) |
Jan 24, 2019 | 19.41 | 19.59 | 18.30 | 18.40 | 506,839 | -1.10(-5.64%) |
Jan 23, 2019 | 19.26 | 20.15 | 18.11 | 19.50 | 1,014,627 | -0.13(-0.66%) |
Jan 22, 2019 | 20.11 | 20.46 | 19.59 | 19.63 | 686,623 | -0.57(-2.82%) |
Jan 18, 2019 | 21.06 | 21.06 | 20.05 | 20.20 | 678,400 | -0.67(-3.21%) |
Jan 17, 2019 | 20.36 | 20.88 | 20.36 | 20.87 | 357,544 | +0.24(+1.16%) |
Jan 16, 2019 | 20.38 | 20.88 | 20.38 | 20.63 | 245,627 | +0.30(+1.48%) |
Jan 15, 2019 | 20.41 | 20.43 | 19.82 | 20.33 | 227,319 | -0.15(-0.73%) |
Jan 14, 2019 | 20.46 | 20.79 | 20.23 | 20.48 | 193,073 | -0.25(-1.21%) |
Jan 11, 2019 | 20.58 | 20.83 | 20.46 | 20.73 | 200,300 | +0.15(+0.73%) |
Jan 10, 2019 | 20.62 | 20.66 | 20.00 | 20.58 | 305,527 | -0.42(-2.00%) |
Jan 09, 2019 | 20.28 | 21.09 | 20.14 | 21.00 | 508,216 | +0.77(+3.81%) |
Jan 08, 2019 | 20.31 | 20.44 | 19.48 | 20.23 | 306,209 | +0.09(+0.45%) |
Jan 07, 2019 | 19.35 | 20.34 | 19.35 | 20.14 | 284,039 | +0.79(+4.08%) |
Jan 04, 2019 | 18.56 | 19.48 | 18.56 | 19.35 | 319,800 | +0.91(+4.93%) |
Jan 03, 2019 | 18.50 | 18.88 | 18.29 | 18.44 | 832,639 | -0.10(-0.54%) |
Jan 02, 2019 | 18.08 | 18.59 | 17.92 | 18.54 | 718,733 | +0.23(+1.26%) |
Dec 31, 2018 | 18.32 | 18.45 | 17.99 | 18.31 | 181,800 | +0.08(+0.44%) |
Dec 28, 2018 | 17.94 | 18.48 | 17.77 | 18.23 | 219,800 | +0.38(+2.13%) |
Dec 27, 2018 | 17.88 | 17.95 | 17.20 | 17.85 | 220,788 | -0.29(-1.60%) |
Dec 26, 2018 | 17.37 | 18.16 | 17.10 | 18.14 | 236,410 | +0.77(+4.43%) |
Dec 24, 2018 | 16.73 | 17.75 | 16.57 | 17.37 | 212,900 | +0.52(+3.09%) |
Dec 21, 2018 | 18.21 | 18.23 | 16.70 | 16.85 | 1,115,600 | -1.42(-7.77%) |
Dec 20, 2018 | 18.05 | 18.46 | 17.67 | 18.27 | 339,266 | +0.13(+0.72%) |
Dec 19, 2018 | 18.61 | 19.12 | 18.14 | 18.14 | 330,826 | -0.43(-2.32%) |
Dec 18, 2018 | 18.78 | 18.86 | 18.36 | 18.57 | 317,435 | -0.01(-0.05%) |
Dec 17, 2018 | 19.38 | 19.44 | 18.43 | 18.58 | 536,430 | -0.93(-4.77%) |
Dec 14, 2018 | 19.61 | 19.97 | 19.40 | 19.51 | 210,200 | -0.33(-1.66%) |
Dec 13, 2018 | 19.90 | 20.07 | 19.60 | 19.84 | 327,924 | -0.05(-0.25%) |
Dec 12, 2018 | 19.98 | 20.66 | 19.82 | 19.89 | 467,029 | +0.14(+0.71%) |
Dec 11, 2018 | 20.41 | 20.41 | 19.46 | 19.75 | 493,675 | -0.25(-1.25%) |
Dec 10, 2018 | 19.86 | 20.08 | 19.60 | 20.00 | 256,781 | +0.14(+0.70%) |
Dec 07, 2018 | 20.95 | 20.95 | 19.67 | 19.86 | 330,500 | -1.15(-5.47%) |
Dec 06, 2018 | 20.45 | 21.03 | 20.00 | 21.01 | 419,746 | +0.10(+0.48%) |
Dec 04, 2018 | 22.25 | 22.33 | 20.87 | 20.91 | 543,900 | -1.37(-6.15%) |
Dec 03, 2018 | 21.47 | 22.35 | 21.05 | 22.28 | 531,876 | +1.05(+4.95%) |
Nov 30, 2018 | 20.85 | 21.24 | 20.62 | 21.23 | 348,300 | +0.38(+1.82%) |
Nov 29, 2018 | 21.01 | 21.27 | 20.68 | 20.85 | 264,942 | -0.18(-0.86%) |
Nov 28, 2018 | 21.31 | 21.38 | 20.28 | 21.03 | 821,236 | -0.26(-1.22%) |
Nov 27, 2018 | 21.00 | 21.34 | 20.77 | 21.29 | 198,325 | -0.04(-0.19%) |
Nov 26, 2018 | 21.33 | 21.92 | 21.32 | 21.33 | 383,643 | +0.22(+1.04%) |
Nov 23, 2018 | 20.93 | 21.56 | 20.89 | 21.11 | 511,100 | +0.13(+0.62%) |
Nov 21, 2018 | 20.98 | 20.98 | 20.98 | 0 | +0.04(+0.19%) | |
Nov 20, 2018 | 22.21 | 22.46 | 20.93 | 20.94 | 391,263 | -1.78(-7.83%) |
Nov 19, 2018 | 22.86 | 23.00 | 22.41 | 22.72 | 287,236 | -0.15(-0.66%) |
Nov 16, 2018 | 23.46 | 23.46 | 22.52 | 22.87 | 271,800 | -0.90(-3.79%) |
Nov 15, 2018 | 23.77 | 24.00 | 22.86 | 23.77 | 349,895 | -0.29(-1.21%) |
Nov 14, 2018 | 24.05 | 24.55 | 23.86 | 24.06 | 228,219 | +0.36(+1.52%) |
Nov 13, 2018 | 24.17 | 24.37 | 23.56 | 23.70 | 283,555 | -0.44(-1.82%) |
Nov 12, 2018 | 24.48 | 24.59 | 24.02 | 24.14 | 218,364 | -0.32(-1.31%) |
Nov 09, 2018 | 24.97 | 25.00 | 24.28 | 24.46 | 263,200 | -0.54(-2.16%) |
Nov 08, 2018 | 24.02 | 25.24 | 23.45 | 25.00 | 407,391 | +0.98(+4.08%) |
Nov 07, 2018 | 26.10 | 26.10 | 23.44 | 24.02 | 889,835 | -1.84(-7.12%) |
Nov 06, 2018 | 25.84 | 26.11 | 25.12 | 25.86 | 684,334 | +0.01(+0.04%) |
Nov 05, 2018 | 24.86 | 25.90 | 24.41 | 25.85 | 519,795 | +1.01(+4.07%) |
Nov 02, 2018 | 24.19 | 25.14 | 24.04 | 24.84 | 651,100 | +0.83(+3.46%) |
Nov 01, 2018 | 22.79 | 24.06 | 22.33 | 24.01 | 549,941 | +1.25(+5.49%) |
Oct 31, 2018 | 22.30 | 23.00 | 21.65 | 22.76 | 725,979 | +0.76(+3.45%) |
Oct 30, 2018 | 22.75 | 23.23 | 20.43 | 22.00 | 2,347,884 | +3.03(+15.97%) |
Oct 29, 2018 | 19.21 | 19.88 | 18.72 | 18.97 | 325,849 | +0.10(+0.53%) |
Oct 26, 2018 | 19.63 | 19.64 | 18.71 | 18.87 | 244,400 | -0.98(-4.94%) |
Oct 25, 2018 | 19.85 | 20.24 | 19.74 | 19.85 | 195,679 | +0.23(+1.17%) |
Oct 24, 2018 | 20.06 | 20.57 | 19.58 | 19.62 | 206,529 | -0.45(-2.24%) |
Oct 23, 2018 | 19.82 | 20.38 | 19.63 | 20.07 | 270,422 | -0.11(-0.55%) |
Oct 22, 2018 | 19.87 | 20.31 | 19.70 | 20.18 | 227,590 | +0.45(+2.28%) |
Oct 19, 2018 | 20.15 | 20.83 | 19.73 | 19.73 | 262,500 | -0.43(-2.13%) |
Oct 18, 2018 | 20.57 | 20.57 | 19.95 | 20.16 | 126,497 | -0.43(-2.09%) |
Oct 17, 2018 | 20.66 | 20.83 | 20.21 | 20.59 | 218,573 | -0.12(-0.58%) |
Oct 16, 2018 | 20.30 | 20.95 | 19.42 | 20.71 | 435,264 | +0.38(+1.87%) |
Oct 15, 2018 | 19.93 | 20.46 | 19.78 | 20.33 | 152,172 | +0.35(+1.75%) |
Oct 12, 2018 | 20.18 | 20.19 | 19.66 | 19.98 | 292,900 | +0.20(+1.01%) |
Oct 11, 2018 | 19.83 | 20.41 | 19.70 | 19.78 | 280,550 | -0.16(-0.80%) |
Oct 10, 2018 | 20.02 | 20.31 | 19.82 | 19.94 | 186,575 | -0.22(-1.09%) |
Oct 09, 2018 | 20.11 | 20.57 | 20.11 | 20.16 | 170,758 | -0.01(-0.05%) |
Oct 08, 2018 | 19.91 | 20.32 | 19.82 | 20.17 | 95,929 | +0.16(+0.80%) |
Oct 05, 2018 | 20.29 | 20.52 | 19.79 | 20.01 | 125,500 | -0.29(-1.43%) |
Oct 04, 2018 | 20.51 | 20.58 | 19.86 | 20.30 | 179,752 | -0.26(-1.26%) |
Oct 03, 2018 | 20.55 | 21.01 | 20.29 | 20.56 | 192,022 | +0.12(+0.59%) |
Oct 02, 2018 | 20.42 | 20.62 | 19.90 | 20.44 | 464,809 | -0.01(-0.05%) |
Oct 01, 2018 | 21.25 | 21.25 | 20.14 | 20.45 | 407,683 | -0.80(-3.76%) |
Sep 28, 2018 | 21.30 | 21.85 | 21.18 | 21.25 | 115,700 | -0.15(-0.70%) |
Sep 27, 2018 | 21.55 | 21.60 | 21.10 | 21.40 | 104,594 | -0.15(-0.70%) |
Sep 26, 2018 | 21.70 | 21.80 | 21.30 | 21.55 | 182,918 | -0.05(-0.23%) |
Sep 25, 2018 | 21.60 | 21.75 | 21.50 | 21.60 | 131,536 | +0.05(+0.23%) |
Sep 24, 2018 | 21.70 | 21.80 | 20.90 | 21.55 | 383,784 | -0.20(-0.92%) |
Sep 21, 2018 | 22.90 | 22.90 | 21.55 | 21.75 | 761,500 | -1.10(-4.81%) |
Sep 20, 2018 | 22.55 | 23.05 | 22.50 | 22.85 | 242,479 | +0.35(+1.56%) |
Sep 19, 2018 | 23.05 | 23.60 | 22.25 | 22.50 | 298,670 | -0.65(-2.81%) |
Sep 18, 2018 | 23.15 | 23.45 | 22.80 | 23.15 | 114,598 | +0.00(+0.00%) |
Sep 17, 2018 | 23.35 | 23.73 | 22.70 | 23.15 | 178,852 | -0.25(-1.07%) |
Sep 14, 2018 | 23.45 | 23.75 | 23.25 | 23.40 | 134,700 | -0.10(-0.43%) |
Sep 13, 2018 | 23.25 | 23.75 | 23.15 | 23.50 | 230,544 | +0.35(+1.51%) |
Sep 12, 2018 | 23.00 | 23.30 | 22.70 | 23.15 | 141,888 | +0.15(+0.65%) |
Sep 11, 2018 | 22.85 | 23.20 | 22.60 | 23.00 | 161,853 | +0.05(+0.22%) |
Sep 10, 2018 | 23.15 | 23.70 | 22.50 | 22.95 | 207,123 | +0.00(+0.00%) |
Sep 07, 2018 | 22.10 | 23.00 | 21.84 | 22.95 | 183,100 | +0.75(+3.38%) |
Sep 06, 2018 | 22.55 | 22.85 | 22.10 | 22.20 | 273,600 | -0.25(-1.11%) |
Sep 05, 2018 | 22.55 | 22.75 | 21.80 | 22.45 | 155,267 | -0.25(-1.10%) |
Sep 04, 2018 | 22.45 | 22.90 | 22.10 | 22.70 | 285,965 | +0.20(+0.89%) |
Aug 31, 2018 | 22.50 | 22.50 | 22.50 | 0 | +0.40(+1.81%) | |
Aug 30, 2018 | 21.95 | 22.45 | 21.60 | 22.10 | 196,452 | +0.20(+0.91%) |
Aug 29, 2018 | 21.65 | 22.05 | 21.40 | 21.90 | 186,774 | +0.20(+0.92%) |
Aug 28, 2018 | 21.40 | 22.00 | 21.20 | 21.70 | 263,648 | +0.40(+1.88%) |
Aug 27, 2018 | 21.35 | 21.70 | 20.85 | 21.30 | 222,271 | +0.05(+0.24%) |
Aug 24, 2018 | 21.10 | 21.45 | 20.90 | 21.25 | 133,900 | +0.15(+0.71%) |
Aug 23, 2018 | 20.95 | 21.15 | 20.70 | 21.10 | 124,000 | +0.05(+0.24%) |
Aug 22, 2018 | 20.95 | 21.15 | 20.70 | 21.05 | 144,234 | +0.20(+0.96%) |
Aug 21, 2018 | 20.65 | 20.95 | 20.50 | 20.85 | 170,807 | +0.20(+0.97%) |
Aug 20, 2018 | 20.35 | 20.90 | 20.20 | 20.65 | 291,921 | +0.45(+2.23%) |
Aug 17, 2018 | 20.00 | 20.35 | 19.75 | 20.20 | 274,300 | +0.20(+1.00%) |
Aug 16, 2018 | 19.25 | 20.10 | 19.25 | 20.00 | 374,914 | +0.85(+4.44%) |
Aug 15, 2018 | 19.45 | 19.90 | 18.90 | 19.15 | 276,780 | -0.50(-2.54%) |
Aug 14, 2018 | 19.15 | 19.70 | 19.15 | 19.65 | 159,090 | +0.65(+3.42%) |
Aug 13, 2018 | 19.10 | 19.25 | 18.85 | 19.00 | 143,180 | -0.15(-0.78%) |
Aug 10, 2018 | 19.15 | 19.70 | 18.95 | 19.15 | 192,100 | -0.10(-0.52%) |
Aug 09, 2018 | 19.10 | 19.77 | 19.10 | 19.25 | 258,986 | +0.20(+1.05%) |
Aug 08, 2018 | 19.30 | 19.40 | 18.75 | 19.05 | 359,783 | -0.20(-1.04%) |
Aug 07, 2018 | 19.10 | 19.30 | 18.90 | 19.25 | 187,441 | +0.15(+0.79%) |
Aug 06, 2018 | 19.05 | 19.38 | 18.80 | 19.10 | 230,491 | +0.10(+0.53%) |
Aug 03, 2018 | 19.10 | 19.35 | 18.45 | 19.00 | 352,800 | -0.10(-0.52%) |
Aug 02, 2018 | 18.50 | 19.25 | 18.45 | 19.10 | 270,296 | +0.45(+2.41%) |
Aug 01, 2018 | 18.75 | 19.15 | 18.35 | 18.65 | 388,197 | -0.10(-0.53%) |
Jul 31, 2018 | 18.40 | 19.20 | 18.20 | 18.75 | 326,551 | +0.35(+1.90%) |
Jul 30, 2018 | 18.70 | 19.35 | 17.20 | 18.40 | 630,132 | -0.50(-2.65%) |
Jul 27, 2018 | 19.65 | 19.65 | 18.20 | 18.90 | 491,400 | -0.05(-0.26%) |
Jul 26, 2018 | 18.60 | 18.95 | 16.40 | 18.95 | 1,198,636 | -1.40(-6.88%) |
Jul 25, 2018 | 20.15 | 20.50 | 19.60 | 20.35 | 461,361 | +0.00(+0.00%) |
Jul 24, 2018 | 21.30 | 21.35 | 19.94 | 20.35 | 300,527 | -0.85(-4.01%) |
Jul 23, 2018 | 21.00 | 21.60 | 20.70 | 21.20 | 418,256 | +0.20(+0.95%) |
Jul 20, 2018 | 21.25 | 21.36 | 20.70 | 21.00 | 379,155 | -0.25(-1.18%) |
Jul 19, 2018 | 21.00 | 21.65 | 21.00 | 21.25 | 304,215 | +0.15(+0.71%) |
Jul 18, 2018 | 20.65 | 21.25 | 20.45 | 21.10 | 236,364 | +0.30(+1.44%) |
Jul 17, 2018 | 20.50 | 20.85 | 20.50 | 20.80 | 101,851 | +0.30(+1.46%) |
Jul 16, 2018 | 20.85 | 20.90 | 20.20 | 20.50 | 142,396 | -0.25(-1.20%) |
Jul 13, 2018 | 20.10 | 21.05 | 20.05 | 20.75 | 511,817 | +0.55(+2.72%) |
Jul 12, 2018 | 20.25 | 20.30 | 19.75 | 20.20 | 111,481 | +0.05(+0.25%) |
Jul 11, 2018 | 20.25 | 20.75 | 20.10 | 20.15 | 157,535 | -0.40(-1.95%) |
Jul 10, 2018 | 20.85 | 20.95 | 20.20 | 20.55 | 148,145 | -0.25(-1.20%) |
Jul 09, 2018 | 20.30 | 20.95 | 20.30 | 20.80 | 130,856 | +0.50(+2.46%) |
Jul 06, 2018 | 19.90 | 20.40 | 19.85 | 20.30 | 167,891 | +0.30(+1.50%) |
Jul 05, 2018 | 19.80 | 20.00 | 19.50 | 20.00 | 167,703 | +0.40(+2.04%) |
Jul 03, 2018 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 18.80 | 19.65 | 18.75 | 19.60 | 298,067 | +0.65(+3.43%) |
Jun 29, 2018 | 19.35 | 19.35 | 18.85 | 18.95 | 208,066 | -0.35(-1.81%) |
Jun 28, 2018 | 18.70 | 19.45 | 18.50 | 19.30 | 458,216 | +0.55(+2.93%) |
Jun 27, 2018 | 19.35 | 19.50 | 18.70 | 18.75 | 237,635 | -0.60(-3.10%) |
Jun 26, 2018 | 18.90 | 19.55 | 18.77 | 19.35 | 390,065 | +0.35(+1.84%) |
Jun 25, 2018 | 21.80 | 21.80 | 18.68 | 19.00 | 779,965 | -3.10(-14.03%) |
Jun 22, 2018 | 22.25 | 22.44 | 21.65 | 22.10 | 300,864 | -0.10(-0.45%) |
Jun 21, 2018 | 22.25 | 22.45 | 21.93 | 22.20 | 184,099 | -0.15(-0.67%) |
Jun 20, 2018 | 21.90 | 22.45 | 21.75 | 22.35 | 292,415 | +0.65(+3.00%) |
Jun 19, 2018 | 21.60 | 22.00 | 21.55 | 21.70 | 191,532 | -0.30(-1.36%) |
Jun 18, 2018 | 21.55 | 22.50 | 21.10 | 22.00 | 527,095 | -1.95(-8.14%) |
Jun 15, 2018 | 24.05 | 23.65 | 23.95 | 324,811 | +0.30(+1.27%) | |
Jun 14, 2018 | 23.30 | 23.85 | 22.85 | 23.65 | 536,947 | +0.55(+2.38%) |
Jun 13, 2018 | 23.80 | 24.05 | 23.05 | 23.10 | 296,375 | -0.75(-3.14%) |
Jun 12, 2018 | 24.50 | 24.55 | 23.70 | 23.85 | 321,563 | -0.60(-2.45%) |
Jun 11, 2018 | 24.75 | 24.95 | 24.25 | 24.45 | 275,061 | -0.20(-0.81%) |
Jun 08, 2018 | 24.45 | 25.00 | 24.25 | 24.65 | 421,172 | +0.30(+1.23%) |
Jun 07, 2018 | 24.65 | 25.05 | 24.30 | 24.35 | 207,757 | -0.25(-1.02%) |
Jun 06, 2018 | 24.85 | 24.60 | 197,207 | +0.40(+1.65%) | ||
Jun 05, 2018 | 24.10 | 24.30 | 23.80 | 24.20 | 241,533 | +0.10(+0.41%) |
Jun 04, 2018 | 23.55 | 24.15 | 23.55 | 24.10 | 374,246 | +0.55(+2.34%) |
Jun 01, 2018 | 23.55 | 23.75 | 23.40 | 23.55 | 186,408 | +0.10(+0.43%) |
May 31, 2018 | 23.65 | 23.70 | 23.20 | 23.45 | 140,508 | -0.20(-0.85%) |
May 30, 2018 | 23.40 | 23.70 | 23.30 | 23.65 | 193,296 | +0.45(+1.94%) |
May 29, 2018 | 23.10 | 23.35 | 22.75 | 23.20 | 194,502 | -0.15(-0.64%) |
May 25, 2018 | 23.35 | 23.35 | 23.35 | 0 | -0.15(-0.64%) | |
May 24, 2018 | 23.85 | 23.85 | 23.15 | 23.50 | 177,131 | -0.50(-2.08%) |
May 23, 2018 | 23.60 | 24.10 | 23.55 | 24.00 | 143,650 | +0.40(+1.69%) |
May 22, 2018 | 23.95 | 24.10 | 23.35 | 23.60 | 152,134 | -0.25(-1.05%) |
May 21, 2018 | 23.95 | 24.10 | 23.60 | 23.85 | 161,954 | +0.10(+0.42%) |
May 18, 2018 | 23.90 | 24.05 | 23.55 | 23.75 | 286,948 | -0.15(-0.63%) |
May 17, 2018 | 23.80 | 24.25 | 23.75 | 23.90 | 235,666 | +0.05(+0.21%) |
May 16, 2018 | 23.85 | 24.45 | 23.77 | 23.85 | 215,947 | +0.05(+0.21%) |
May 15, 2018 | 23.75 | 24.15 | 23.55 | 23.80 | 258,230 | +0.05(+0.21%) |
May 14, 2018 | 23.55 | 23.98 | 23.50 | 23.75 | 431,928 | +0.25(+1.06%) |
May 11, 2018 | 23.35 | 23.55 | 23.25 | 23.50 | 196,274 | +0.20(+0.86%) |
May 10, 2018 | 23.05 | 23.55 | 22.60 | 23.30 | 273,680 | +0.45(+1.97%) |
May 09, 2018 | 23.40 | 23.50 | 22.05 | 22.85 | 381,995 | -0.45(-1.93%) |
May 08, 2018 | 22.90 | 23.40 | 22.62 | 23.30 | 251,044 | +0.50(+2.19%) |
May 07, 2018 | 22.85 | 23.00 | 22.35 | 22.80 | 349,737 | -0.05(-0.22%) |
May 04, 2018 | 22.75 | 23.15 | 22.35 | 22.85 | 391,224 | +0.00(+0.00%) |
May 03, 2018 | 23.00 | 23.35 | 22.55 | 22.85 | 395,250 | -0.20(-0.87%) |
May 02, 2018 | 22.55 | 23.43 | 22.55 | 23.05 | 428,646 | +0.40(+1.77%) |