Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 13.29 | 13.58 | 13.11 | 13.34 | 644,400 | +0.16(+1.21%) |
Mar 28, 2019 | 13.10 | 13.34 | 12.96 | 13.18 | 399,488 | +0.10(+0.76%) |
Mar 27, 2019 | 12.77 | 13.16 | 12.77 | 13.08 | 934,622 | +0.33(+2.59%) |
Mar 26, 2019 | 12.85 | 12.96 | 12.58 | 12.75 | 327,572 | -0.02(-0.16%) |
Mar 25, 2019 | 12.55 | 12.97 | 12.50 | 12.77 | 525,229 | +0.22(+1.75%) |
Mar 22, 2019 | 13.07 | 13.18 | 12.54 | 12.55 | 586,700 | -0.64(-4.85%) |
Mar 21, 2019 | 12.97 | 13.46 | 12.97 | 13.19 | 542,411 | +0.17(+1.31%) |
Mar 20, 2019 | 13.25 | 13.30 | 12.80 | 13.02 | 792,935 | -0.27(-2.03%) |
Mar 19, 2019 | 13.74 | 13.90 | 13.26 | 13.29 | 573,580 | -0.38(-2.78%) |
Mar 18, 2019 | 13.51 | 13.77 | 13.50 | 13.67 | 430,610 | +0.16(+1.18%) |
Mar 15, 2019 | 13.64 | 13.87 | 13.46 | 13.51 | 1,473,800 | -0.07(-0.52%) |
Mar 14, 2019 | 13.60 | 13.74 | 13.43 | 13.58 | 654,535 | -0.02(-0.15%) |
Mar 13, 2019 | 13.91 | 14.02 | 13.58 | 13.60 | 581,445 | -0.19(-1.38%) |
Mar 12, 2019 | 13.79 | 13.97 | 13.63 | 13.79 | 596,674 | +0.00(+0.00%) |
Mar 11, 2019 | 13.62 | 13.91 | 13.62 | 13.79 | 611,894 | +0.15(+1.10%) |
Mar 08, 2019 | 13.32 | 13.65 | 13.32 | 13.64 | 842,100 | +0.18(+1.34%) |
Mar 07, 2019 | 13.50 | 13.60 | 13.24 | 13.46 | 1,047,512 | -0.06(-0.44%) |
Mar 06, 2019 | 13.82 | 13.90 | 13.46 | 13.52 | 876,836 | -0.29(-2.10%) |
Mar 05, 2019 | 14.51 | 14.64 | 13.80 | 13.81 | 1,489,420 | -0.76(-5.22%) |
Mar 04, 2019 | 14.14 | 14.88 | 14.14 | 14.57 | 3,338,119 | +0.54(+3.85%) |
Mar 01, 2019 | 14.24 | 14.95 | 13.93 | 14.03 | 3,020,700 | +0.10(+0.72%) |
Feb 28, 2019 | 13.79 | 13.96 | 13.60 | 13.93 | 1,150,475 | +0.20(+1.46%) |
Feb 27, 2019 | 13.95 | 14.01 | 13.60 | 13.73 | 1,069,366 | -0.24(-1.72%) |
Feb 26, 2019 | 13.94 | 14.21 | 13.79 | 13.97 | 1,454,417 | -0.02(-0.14%) |
Feb 25, 2019 | 14.26 | 14.52 | 13.99 | 13.99 | 1,037,068 | -0.20(-1.41%) |
Feb 22, 2019 | 13.87 | 14.19 | 13.80 | 14.19 | 1,194,100 | +0.34(+2.45%) |
Feb 21, 2019 | 13.80 | 13.98 | 13.72 | 13.85 | 1,246,155 | +0.06(+0.44%) |
Feb 20, 2019 | 14.10 | 14.17 | 13.66 | 13.79 | 1,920,387 | -0.34(-2.41%) |
Feb 19, 2019 | 13.60 | 14.32 | 13.54 | 14.13 | 2,016,950 | +0.51(+3.74%) |
Feb 15, 2019 | 13.58 | 13.84 | 13.48 | 13.62 | 1,116,700 | +0.10(+0.74%) |
Feb 14, 2019 | 13.41 | 13.61 | 13.20 | 13.52 | 1,210,723 | -0.04(-0.29%) |
Feb 13, 2019 | 13.59 | 13.68 | 13.40 | 13.56 | 743,516 | -0.03(-0.22%) |
Feb 12, 2019 | 13.15 | 13.61 | 12.97 | 13.59 | 1,427,901 | +0.54(+4.14%) |
Feb 11, 2019 | 12.80 | 13.17 | 12.74 | 13.05 | 612,783 | +0.26(+2.03%) |
Feb 08, 2019 | 12.97 | 13.00 | 12.64 | 12.79 | 1,122,900 | -0.23(-1.77%) |
Feb 07, 2019 | 13.29 | 13.42 | 12.98 | 13.02 | 506,044 | -0.28(-2.11%) |
Feb 06, 2019 | 13.52 | 13.64 | 13.28 | 13.30 | 783,964 | -0.22(-1.63%) |
Feb 05, 2019 | 13.43 | 13.56 | 13.28 | 13.52 | 652,618 | +0.10(+0.75%) |
Feb 04, 2019 | 13.32 | 13.42 | 13.21 | 13.42 | 596,177 | +0.11(+0.83%) |
Feb 01, 2019 | 13.19 | 13.36 | 13.10 | 13.31 | 748,900 | +0.09(+0.68%) |
Jan 31, 2019 | 12.97 | 13.45 | 12.84 | 13.22 | 786,992 | +0.24(+1.85%) |
Jan 30, 2019 | 12.91 | 12.99 | 12.62 | 12.98 | 358,204 | +0.19(+1.49%) |
Jan 29, 2019 | 12.78 | 12.87 | 12.46 | 12.79 | 419,639 | +0.00(+0.00%) |
Jan 28, 2019 | 12.51 | 12.98 | 12.51 | 12.79 | 523,148 | +0.10(+0.79%) |
Jan 25, 2019 | 12.75 | 13.12 | 12.67 | 12.69 | 532,500 | +0.09(+0.71%) |
Jan 24, 2019 | 12.09 | 12.62 | 11.96 | 12.60 | 463,203 | +0.50(+4.13%) |
Jan 23, 2019 | 12.46 | 12.49 | 12.02 | 12.10 | 400,564 | -0.27(-2.18%) |
Jan 22, 2019 | 12.46 | 12.59 | 12.18 | 12.37 | 911,244 | -0.15(-1.20%) |
Jan 18, 2019 | 12.58 | 12.84 | 12.47 | 12.52 | 659,600 | +0.02(+0.16%) |
Jan 17, 2019 | 12.12 | 12.63 | 12.12 | 12.50 | 826,334 | +0.35(+2.88%) |
Jan 16, 2019 | 12.22 | 12.45 | 12.10 | 12.15 | 588,166 | -0.06(-0.49%) |
Jan 15, 2019 | 12.29 | 12.55 | 11.91 | 12.21 | 848,186 | -0.19(-1.53%) |
Jan 14, 2019 | 12.33 | 12.62 | 12.33 | 12.40 | 861,405 | -0.02(-0.16%) |
Jan 11, 2019 | 12.01 | 12.54 | 12.00 | 12.42 | 866,600 | +0.02(+0.16%) |
Jan 10, 2019 | 12.53 | 12.70 | 12.28 | 12.40 | 1,323,385 | -0.53(-4.10%) |
Jan 09, 2019 | 12.65 | 12.94 | 12.40 | 12.93 | 752,842 | +0.34(+2.70%) |
Jan 08, 2019 | 12.60 | 12.79 | 12.40 | 12.59 | 1,138,964 | +0.09(+0.72%) |
Jan 07, 2019 | 12.04 | 12.53 | 11.80 | 12.50 | 1,100,520 | +0.40(+3.31%) |
Jan 04, 2019 | 11.72 | 12.14 | 11.68 | 12.10 | 771,100 | +0.62(+5.40%) |
Jan 03, 2019 | 11.37 | 11.74 | 11.20 | 11.48 | 1,038,589 | -0.03(-0.26%) |
Jan 02, 2019 | 10.66 | 11.56 | 10.56 | 11.51 | 1,373,925 | +0.60(+5.50%) |
Dec 31, 2018 | 10.99 | 11.03 | 10.55 | 10.91 | 1,061,800 | -0.03(-0.27%) |
Dec 28, 2018 | 10.95 | 11.12 | 10.61 | 10.94 | 1,395,100 | +0.02(+0.18%) |
Dec 27, 2018 | 10.58 | 11.00 | 10.55 | 10.92 | 766,554 | +0.12(+1.11%) |
Dec 26, 2018 | 10.34 | 10.82 | 10.15 | 10.80 | 1,066,134 | +0.57(+5.57%) |
Dec 24, 2018 | 10.62 | 10.64 | 10.18 | 10.23 | 584,500 | -0.51(-4.75%) |
Dec 21, 2018 | 11.03 | 11.12 | 10.57 | 10.74 | 2,006,200 | -0.23(-2.10%) |
Dec 20, 2018 | 11.16 | 11.42 | 10.82 | 10.97 | 1,680,154 | -0.39(-3.43%) |
Dec 19, 2018 | 11.34 | 11.95 | 11.34 | 11.36 | 2,188,412 | -0.04(-0.35%) |
Dec 18, 2018 | 11.02 | 11.48 | 10.90 | 11.40 | 1,876,956 | +0.52(+4.78%) |
Dec 17, 2018 | 10.87 | 11.28 | 10.75 | 10.88 | 2,047,154 | -0.10(-0.91%) |
Dec 14, 2018 | 10.96 | 11.52 | 10.85 | 10.98 | 2,629,800 | -0.18(-1.61%) |
Dec 13, 2018 | 11.59 | 11.64 | 11.16 | 11.16 | 1,074,759 | -0.17(-1.50%) |
Dec 12, 2018 | 11.53 | 11.68 | 11.31 | 11.33 | 920,742 | -0.08(-0.70%) |
Dec 11, 2018 | 11.79 | 11.93 | 11.29 | 11.41 | 1,035,252 | -0.16(-1.38%) |
Dec 10, 2018 | 12.00 | 12.23 | 11.48 | 11.57 | 1,328,135 | -0.47(-3.90%) |
Dec 07, 2018 | 12.39 | 12.82 | 12.01 | 12.04 | 1,246,000 | -0.46(-3.64%) |
Dec 06, 2018 | 11.98 | 12.73 | 11.90 | 12.49 | 1,418,957 | +0.25(+2.04%) |
Dec 04, 2018 | 13.64 | 13.96 | 12.24 | 12.24 | 2,404,300 | -2.04(-14.25%) |
Dec 03, 2018 | 13.75 | 14.42 | 13.59 | 14.28 | 2,295,235 | +0.75(+5.54%) |
Nov 30, 2018 | 13.45 | 13.57 | 13.33 | 13.53 | 786,900 | +0.14(+1.05%) |
Nov 29, 2018 | 13.44 | 13.57 | 13.15 | 13.39 | 826,395 | -0.06(-0.45%) |
Nov 28, 2018 | 13.05 | 13.45 | 12.56 | 13.45 | 1,007,439 | +0.43(+3.30%) |
Nov 27, 2018 | 12.77 | 13.23 | 12.77 | 13.02 | 716,430 | +0.12(+0.93%) |
Nov 26, 2018 | 13.07 | 13.24 | 12.78 | 12.90 | 1,055,831 | -0.02(-0.15%) |
Nov 23, 2018 | 12.75 | 13.16 | 12.75 | 12.92 | 297,900 | +0.04(+0.31%) |
Nov 21, 2018 | 12.88 | 12.88 | 12.88 | 0 | +0.37(+2.96%) | |
Nov 20, 2018 | 12.35 | 12.71 | 12.22 | 12.51 | 892,144 | -0.04(-0.32%) |
Nov 19, 2018 | 12.38 | 12.81 | 11.82 | 12.55 | 1,099,958 | +0.12(+0.97%) |
Nov 16, 2018 | 12.28 | 12.55 | 12.09 | 12.43 | 1,031,500 | +0.05(+0.40%) |
Nov 15, 2018 | 12.74 | 12.76 | 11.75 | 12.38 | 1,736,110 | -0.47(-3.66%) |
Nov 14, 2018 | 13.20 | 13.37 | 12.72 | 12.85 | 803,035 | -0.18(-1.38%) |
Nov 13, 2018 | 12.71 | 13.37 | 12.68 | 13.03 | 1,351,721 | +0.40(+3.17%) |
Nov 12, 2018 | 12.82 | 12.97 | 12.60 | 12.63 | 811,242 | -0.20(-1.56%) |
Nov 09, 2018 | 12.93 | 13.19 | 12.82 | 12.83 | 816,500 | -0.23(-1.76%) |
Nov 08, 2018 | 13.53 | 13.64 | 13.04 | 13.06 | 1,303,817 | -0.55(-4.04%) |
Nov 07, 2018 | 13.83 | 13.85 | 13.33 | 13.61 | 1,226,719 | -0.25(-1.80%) |
Nov 06, 2018 | 13.74 | 14.07 | 13.54 | 13.86 | 1,257,609 | +0.15(+1.13%) |
Nov 05, 2018 | 13.25 | 13.95 | 13.00 | 13.71 | 3,262,094 | -0.88(-6.00%) |
Nov 02, 2018 | 14.00 | 14.77 | 13.39 | 14.58 | 5,532,000 | +1.50(+11.47%) |
Nov 01, 2018 | 12.58 | 13.29 | 12.16 | 13.08 | 1,914,523 | +0.70(+5.65%) |
Oct 31, 2018 | 12.75 | 12.85 | 12.29 | 12.38 | 2,390,653 | -0.19(-1.51%) |
Oct 30, 2018 | 11.77 | 12.69 | 11.60 | 12.57 | 2,352,931 | +0.72(+6.08%) |
Oct 29, 2018 | 12.27 | 12.41 | 11.70 | 11.85 | 1,029,688 | -0.25(-2.07%) |
Oct 26, 2018 | 12.13 | 12.27 | 11.75 | 12.10 | 1,743,400 | -0.21(-1.71%) |
Oct 25, 2018 | 12.02 | 12.46 | 11.88 | 12.31 | 1,578,523 | +0.35(+2.93%) |
Oct 24, 2018 | 12.16 | 12.57 | 11.94 | 11.96 | 1,649,341 | -0.19(-1.56%) |
Oct 23, 2018 | 11.69 | 12.24 | 11.69 | 12.15 | 1,863,727 | +0.33(+2.79%) |
Oct 22, 2018 | 12.12 | 12.34 | 11.72 | 11.82 | 1,368,413 | -0.29(-2.39%) |
Oct 19, 2018 | 12.55 | 12.75 | 11.92 | 12.11 | 2,178,900 | -0.43(-3.43%) |
Oct 18, 2018 | 12.91 | 13.02 | 12.45 | 12.54 | 2,136,440 | -0.59(-4.49%) |
Oct 17, 2018 | 13.58 | 13.58 | 13.06 | 13.13 | 1,409,013 | -0.52(-3.81%) |
Oct 16, 2018 | 13.20 | 13.68 | 12.88 | 13.65 | 1,637,677 | +0.49(+3.72%) |
Oct 15, 2018 | 12.89 | 13.30 | 12.88 | 13.16 | 1,039,678 | +0.07(+0.53%) |
Oct 12, 2018 | 13.63 | 13.82 | 12.84 | 13.09 | 2,171,500 | -0.28(-2.09%) |
Oct 11, 2018 | 13.41 | 13.73 | 13.30 | 13.37 | 1,767,744 | -0.11(-0.82%) |
Oct 10, 2018 | 13.48 | 13.87 | 13.33 | 13.48 | 1,168,516 | -0.02(-0.15%) |
Oct 09, 2018 | 14.03 | 14.18 | 13.46 | 13.50 | 1,973,465 | -0.60(-4.26%) |
Oct 08, 2018 | 13.90 | 14.14 | 13.76 | 14.10 | 1,119,260 | +0.14(+1.00%) |
Oct 05, 2018 | 14.03 | 14.10 | 13.60 | 13.96 | 2,699,000 | -0.11(-0.78%) |
Oct 04, 2018 | 14.21 | 14.21 | 13.80 | 14.07 | 1,516,160 | -0.15(-1.05%) |
Oct 03, 2018 | 14.16 | 14.59 | 14.04 | 14.22 | 1,088,566 | +0.14(+0.99%) |
Oct 02, 2018 | 14.02 | 14.32 | 14.00 | 14.08 | 1,615,376 | -0.02(-0.14%) |
Oct 01, 2018 | 14.65 | 14.83 | 14.07 | 14.10 | 1,589,126 | -0.58(-3.95%) |
Sep 28, 2018 | 14.78 | 14.99 | 14.65 | 14.68 | 821,800 | -0.13(-0.88%) |
Sep 27, 2018 | 14.93 | 15.03 | 14.75 | 14.81 | 1,223,915 | -0.06(-0.40%) |
Sep 26, 2018 | 15.16 | 15.31 | 14.84 | 14.87 | 1,758,515 | -0.35(-2.30%) |
Sep 25, 2018 | 15.44 | 15.45 | 15.10 | 15.22 | 1,331,763 | -0.23(-1.49%) |
Sep 24, 2018 | 15.60 | 15.74 | 15.42 | 15.45 | 1,202,763 | -0.23(-1.47%) |
Sep 21, 2018 | 15.79 | 15.96 | 15.24 | 15.68 | 3,519,100 | -0.30(-1.88%) |
Sep 20, 2018 | 16.09 | 16.37 | 15.73 | 15.98 | 1,219,817 | -0.01(-0.06%) |
Sep 19, 2018 | 16.19 | 16.41 | 15.95 | 15.99 | 977,278 | -0.18(-1.11%) |
Sep 18, 2018 | 16.19 | 16.36 | 15.81 | 16.17 | 866,039 | -0.04(-0.25%) |
Sep 17, 2018 | 16.40 | 16.53 | 16.11 | 16.21 | 1,198,333 | -0.27(-1.64%) |
Sep 14, 2018 | 16.47 | 16.63 | 16.29 | 16.48 | 1,062,400 | +0.27(+1.67%) |
Sep 13, 2018 | 17.02 | 17.07 | 16.16 | 16.21 | 2,207,628 | -0.90(-5.26%) |
Sep 12, 2018 | 16.77 | 17.20 | 16.49 | 17.11 | 1,387,732 | +0.30(+1.78%) |
Sep 11, 2018 | 16.81 | 16.87 | 16.32 | 16.81 | 1,012,137 | +0.08(+0.48%) |
Sep 10, 2018 | 16.25 | 16.92 | 16.22 | 16.73 | 1,289,443 | +0.77(+4.82%) |
Sep 07, 2018 | 16.02 | 16.16 | 15.79 | 15.96 | 1,027,000 | -0.12(-0.75%) |
Sep 06, 2018 | 16.00 | 16.38 | 15.77 | 16.08 | 2,318,925 | +0.10(+0.63%) |
Sep 05, 2018 | 15.86 | 15.98 | 15.61 | 15.98 | 1,593,496 | +0.51(+3.30%) |
Sep 04, 2018 | 15.54 | 15.71 | 15.26 | 15.47 | 989,775 | -0.15(-0.96%) |
Aug 31, 2018 | 15.62 | 15.62 | 15.62 | 0 | -0.23(-1.45%) | |
Aug 30, 2018 | 16.12 | 16.17 | 15.78 | 15.85 | 651,798 | -0.33(-2.04%) |
Aug 29, 2018 | 16.06 | 16.27 | 15.77 | 16.18 | 1,003,109 | +0.19(+1.19%) |
Aug 28, 2018 | 16.37 | 16.51 | 15.85 | 15.99 | 925,499 | -0.39(-2.38%) |
Aug 27, 2018 | 16.26 | 16.58 | 16.17 | 16.38 | 651,807 | +0.28(+1.74%) |
Aug 24, 2018 | 16.31 | 16.31 | 15.76 | 16.10 | 1,389,400 | -0.12(-0.74%) |
Aug 23, 2018 | 16.65 | 16.73 | 16.11 | 16.22 | 1,002,905 | -0.45(-2.70%) |
Aug 22, 2018 | 17.07 | 17.15 | 16.65 | 16.67 | 605,402 | -0.46(-2.69%) |
Aug 21, 2018 | 16.70 | 17.18 | 16.62 | 17.13 | 1,103,116 | +0.40(+2.39%) |
Aug 20, 2018 | 17.19 | 17.31 | 16.73 | 16.73 | 1,043,807 | -0.36(-2.11%) |
Aug 17, 2018 | 16.89 | 17.17 | 16.84 | 17.09 | 716,200 | +0.20(+1.18%) |
Aug 16, 2018 | 16.55 | 16.90 | 16.34 | 16.89 | 921,828 | +0.41(+2.49%) |
Aug 15, 2018 | 16.77 | 16.87 | 16.34 | 16.48 | 1,092,687 | -0.38(-2.25%) |
Aug 14, 2018 | 16.06 | 16.90 | 16.03 | 16.86 | 1,802,032 | +0.86(+5.37%) |
Aug 13, 2018 | 16.81 | 16.81 | 15.87 | 16.00 | 2,177,829 | -0.91(-5.38%) |
Aug 10, 2018 | 17.87 | 17.88 | 16.86 | 16.91 | 1,534,200 | -1.01(-5.64%) |
Aug 09, 2018 | 17.36 | 18.30 | 17.36 | 17.92 | 2,495,413 | +0.41(+2.34%) |
Aug 08, 2018 | 17.22 | 17.70 | 16.29 | 17.51 | 4,271,527 | -0.32(-1.79%) |
Aug 07, 2018 | 17.78 | 17.96 | 17.65 | 17.83 | 1,367,073 | +0.08(+0.45%) |
Aug 06, 2018 | 17.63 | 17.86 | 17.43 | 17.75 | 1,575,467 | +0.11(+0.62%) |
Aug 03, 2018 | 17.66 | 18.20 | 17.29 | 17.64 | 432,400 | +0.02(+0.11%) |
Aug 02, 2018 | 17.59 | 17.70 | 17.28 | 17.62 | 816,795 | +0.00(+0.00%) |
Aug 01, 2018 | 17.82 | 17.98 | 17.53 | 17.62 | 1,475,145 | -0.31(-1.73%) |
Jul 31, 2018 | 17.49 | 18.08 | 17.38 | 17.93 | 1,445,846 | +0.44(+2.52%) |
Jul 30, 2018 | 17.00 | 17.96 | 17.00 | 17.49 | 1,964,550 | +0.55(+3.25%) |
Jul 27, 2018 | 17.26 | 17.47 | 16.87 | 16.94 | 563,800 | -0.28(-1.63%) |
Jul 26, 2018 | 16.81 | 17.30 | 16.63 | 17.22 | 822,417 | +0.32(+1.89%) |
Jul 25, 2018 | 17.39 | 17.66 | 16.64 | 16.90 | 2,119,442 | -0.45(-2.59%) |
Jul 24, 2018 | 17.96 | 18.19 | 17.28 | 17.35 | 1,224,310 | -0.56(-3.13%) |
Jul 23, 2018 | 18.15 | 18.21 | 17.91 | 17.91 | 440,713 | -0.31(-1.70%) |
Jul 20, 2018 | 18.56 | 18.20 | 18.22 | 274,114 | -0.34(-1.83%) | |
Jul 19, 2018 | 18.21 | 18.62 | 18.13 | 18.56 | 728,534 | +0.27(+1.48%) |
Jul 18, 2018 | 18.28 | 18.34 | 18.03 | 18.29 | 627,649 | -0.03(-0.16%) |
Jul 17, 2018 | 17.89 | 18.50 | 17.76 | 18.32 | 1,278,538 | +0.37(+2.06%) |
Jul 16, 2018 | 18.27 | 18.29 | 17.86 | 17.95 | 686,932 | -0.23(-1.27%) |
Jul 13, 2018 | 18.15 | 18.30 | 17.98 | 18.18 | 477,413 | +0.04(+0.22%) |
Jul 12, 2018 | 18.29 | 18.29 | 17.64 | 18.14 | 1,046,276 | -0.03(-0.17%) |
Jul 11, 2018 | 18.36 | 18.41 | 18.16 | 18.17 | 507,027 | -0.29(-1.57%) |
Jul 10, 2018 | 18.86 | 18.86 | 18.41 | 18.46 | 433,711 | -0.36(-1.91%) |
Jul 09, 2018 | 18.37 | 18.84 | 18.29 | 18.82 | 859,588 | +0.60(+3.29%) |
Jul 06, 2018 | 18.49 | 18.55 | 18.19 | 18.22 | 668,814 | -0.21(-1.14%) |
Jul 05, 2018 | 18.38 | 18.07 | 18.43 | 634,441 | +0.05(+0.27%) | |
Jul 03, 2018 | 18.38 | 18.38 | 18.38 | 0 | +0.04(+0.22%) | |
Jul 02, 2018 | 18.18 | 18.35 | 18.01 | 18.34 | 369,077 | +0.05(+0.27%) |
Jun 29, 2018 | 18.18 | 18.70 | 18.06 | 18.29 | 1,139,983 | +0.18(+0.99%) |
Jun 28, 2018 | 18.14 | 18.25 | 17.74 | 18.11 | 1,055,805 | -0.02(-0.11%) |
Jun 27, 2018 | 18.88 | 18.98 | 18.13 | 18.13 | 895,277 | -0.79(-4.18%) |
Jun 26, 2018 | 18.30 | 18.94 | 18.25 | 18.92 | 956,428 | +0.72(+3.96%) |
Jun 25, 2018 | 18.25 | 18.46 | 18.04 | 18.20 | 864,762 | -0.25(-1.36%) |
Jun 22, 2018 | 19.09 | 19.09 | 18.31 | 18.45 | 1,738,236 | -0.57(-3.00%) |
Jun 21, 2018 | 19.60 | 19.68 | 18.93 | 19.02 | 518,780 | -0.53(-2.71%) |
Jun 20, 2018 | 19.08 | 19.58 | 18.94 | 19.55 | 796,137 | +0.59(+3.11%) |
Jun 19, 2018 | 18.74 | 19.01 | 18.46 | 18.96 | 842,814 | +0.08(+0.42%) |
Jun 18, 2018 | 18.80 | 19.01 | 18.59 | 18.88 | 774,659 | +0.00(+0.00%) |
Jun 15, 2018 | 19.05 | 18.55 | 18.88 | 1,405,797 | -0.17(-0.89%) | |
Jun 14, 2018 | 19.58 | 19.63 | 18.94 | 19.05 | 1,546,785 | -0.54(-2.76%) |
Jun 13, 2018 | 20.71 | 20.76 | 19.58 | 19.59 | 1,307,041 | -1.18(-5.68%) |
Jun 12, 2018 | 20.26 | 20.79 | 20.16 | 20.77 | 896,692 | +0.47(+2.32%) |
Jun 11, 2018 | 20.38 | 20.54 | 20.18 | 20.30 | 624,351 | +0.02(+0.10%) |
Jun 08, 2018 | 19.73 | 20.32 | 19.72 | 20.28 | 792,741 | +0.48(+2.42%) |
Jun 07, 2018 | 19.51 | 19.83 | 19.48 | 19.80 | 588,025 | +0.30(+1.54%) |
Jun 06, 2018 | 19.52 | 19.59 | 19.25 | 19.50 | 519,896 | -0.02(-0.10%) |
Jun 05, 2018 | 19.47 | 19.63 | 19.22 | 19.52 | 525,243 | +0.02(+0.10%) |
Jun 04, 2018 | 19.16 | 19.63 | 19.14 | 19.50 | 785,964 | +0.44(+2.31%) |
Jun 01, 2018 | 19.72 | 19.75 | 18.93 | 19.06 | 893,835 | -0.52(-2.66%) |
May 31, 2018 | 19.49 | 19.73 | 19.43 | 19.58 | 939,345 | +0.09(+0.46%) |
May 30, 2018 | 19.48 | 19.75 | 19.43 | 19.49 | 1,279,112 | +0.09(+0.46%) |
May 29, 2018 | 19.32 | 19.65 | 19.20 | 19.40 | 1,136,565 | -0.09(-0.46%) |
May 25, 2018 | 19.49 | 19.49 | 19.49 | 0 | +0.19(+0.98%) | |
May 24, 2018 | 19.44 | 19.50 | 19.07 | 19.30 | 1,000,691 | -0.11(-0.57%) |
May 23, 2018 | 19.46 | 19.63 | 19.29 | 19.41 | 1,226,342 | -0.04(-0.21%) |
May 22, 2018 | 19.70 | 19.78 | 19.33 | 19.45 | 698,761 | -0.27(-1.37%) |
May 21, 2018 | 19.85 | 20.02 | 19.67 | 19.72 | 682,949 | -0.07(-0.35%) |
May 18, 2018 | 19.09 | 19.82 | 18.92 | 19.79 | 1,079,740 | +0.78(+4.10%) |
May 17, 2018 | 19.03 | 19.32 | 18.75 | 19.01 | 2,934,371 | +0.04(+0.21%) |
May 16, 2018 | 18.32 | 19.09 | 18.16 | 18.97 | 1,588,452 | +0.77(+4.23%) |
May 15, 2018 | 18.50 | 18.60 | 17.79 | 18.20 | 1,435,110 | -0.37(-1.99%) |
May 14, 2018 | 18.89 | 19.01 | 18.36 | 18.57 | 1,243,134 | -0.33(-1.75%) |
May 11, 2018 | 19.27 | 19.40 | 18.69 | 18.90 | 2,373,185 | -0.21(-1.10%) |
May 10, 2018 | 19.57 | 20.11 | 18.70 | 19.11 | 3,020,330 | -0.64(-3.24%) |
May 09, 2018 | 19.76 | 19.99 | 19.55 | 19.75 | 2,144,360 | +0.03(+0.15%) |
May 08, 2018 | 18.94 | 19.72 | 18.90 | 19.72 | 1,402,536 | +0.85(+4.50%) |
May 07, 2018 | 18.72 | 18.95 | 18.60 | 18.87 | 766,473 | +0.29(+1.56%) |
May 04, 2018 | 18.62 | 18.71 | 18.37 | 18.58 | 1,177,589 | +0.01(+0.05%) |
May 03, 2018 | 18.54 | 18.69 | 18.20 | 18.57 | 725,875 | -0.02(-0.11%) |
May 02, 2018 | 18.85 | 18.98 | 18.57 | 18.59 | 1,041,603 | -0.21(-1.12%) |
May 01, 2018 | 18.20 | 18.82 | 18.06 | 18.80 | 1,202,898 | +0.57(+3.13%) |
Apr 30, 2018 | 18.35 | 18.42 | 18.11 | 18.23 | 1,182,839 | -0.02(-0.11%) |
Apr 27, 2018 | 18.35 | 18.50 | 18.20 | 18.25 | 370,751 | -0.09(-0.49%) |
Apr 26, 2018 | 18.14 | 18.46 | 18.00 | 18.34 | 597,036 | +0.26(+1.44%) |
Apr 25, 2018 | 18.13 | 18.19 | 17.80 | 18.08 | 804,529 | -0.04(-0.22%) |
Apr 24, 2018 | 18.57 | 18.88 | 17.82 | 18.12 | 1,028,058 | -0.34(-1.84%) |
Apr 23, 2018 | 18.71 | 18.71 | 18.26 | 18.46 | 848,289 | -0.28(-1.49%) |
Apr 20, 2018 | 19.11 | 19.14 | 18.71 | 18.74 | 655,066 | -0.41(-2.14%) |
Apr 19, 2018 | 19.63 | 19.63 | 18.86 | 19.15 | 797,905 | -0.56(-2.84%) |
Apr 18, 2018 | 19.78 | 19.94 | 19.64 | 19.71 | 629,074 | -0.07(-0.35%) |
Apr 17, 2018 | 19.81 | 19.87 | 19.55 | 19.78 | 511,306 | +0.15(+0.76%) |
Apr 16, 2018 | 19.37 | 19.84 | 19.11 | 19.63 | 1,115,409 | +0.43(+2.24%) |
Apr 13, 2018 | 19.37 | 19.44 | 19.09 | 19.20 | 1,383,152 | -0.03(-0.16%) |
Apr 12, 2018 | 19.27 | 19.40 | 19.08 | 19.23 | 811,018 | +0.02(+0.10%) |
Apr 11, 2018 | 19.18 | 19.49 | 19.07 | 19.21 | 941,630 | -0.11(-0.57%) |
Apr 10, 2018 | 19.39 | 19.48 | 19.13 | 19.32 | 637,556 | +0.26(+1.36%) |
Apr 09, 2018 | 19.88 | 20.02 | 19.05 | 19.06 | 773,466 | -0.64(-3.25%) |
Apr 06, 2018 | 19.65 | 20.11 | 19.27 | 19.70 | 917,493 | -0.17(-0.86%) |
Apr 05, 2018 | 19.75 | 20.12 | 19.65 | 19.87 | 885,776 | +0.29(+1.48%) |
Apr 04, 2018 | 18.70 | 19.66 | 18.60 | 19.58 | 939,560 | +0.65(+3.43%) |
Apr 03, 2018 | 18.79 | 19.16 | 18.79 | 18.93 | 865,688 | +0.18(+0.96%) |