Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.69 | 10.87 | 10.57 | 10.65 | 351,300 | -0.23(-2.11%) |
May 30, 2019 | 11.07 | 11.14 | 10.84 | 10.88 | 396,219 | -0.15(-1.36%) |
May 29, 2019 | 11.25 | 11.27 | 10.94 | 11.03 | 644,793 | -0.34(-2.99%) |
May 28, 2019 | 11.84 | 11.90 | 11.32 | 11.37 | 314,989 | -0.42(-3.56%) |
May 24, 2019 | 11.99 | 12.01 | 11.75 | 11.79 | 225,600 | -0.11(-0.92%) |
May 23, 2019 | 12.03 | 12.30 | 11.82 | 11.90 | 282,352 | -0.33(-2.70%) |
May 22, 2019 | 11.92 | 12.34 | 11.92 | 12.23 | 298,401 | +0.23(+1.92%) |
May 21, 2019 | 11.82 | 12.11 | 11.82 | 12.00 | 549,566 | +0.34(+2.92%) |
May 20, 2019 | 11.55 | 11.74 | 11.45 | 11.66 | 250,464 | -0.07(-0.60%) |
May 17, 2019 | 12.18 | 12.18 | 11.70 | 11.73 | 283,400 | -0.60(-4.87%) |
May 16, 2019 | 12.55 | 12.60 | 12.30 | 12.33 | 282,527 | -0.21(-1.67%) |
May 15, 2019 | 12.32 | 12.73 | 12.21 | 12.54 | 432,912 | +0.10(+0.80%) |
May 14, 2019 | 12.15 | 12.49 | 12.13 | 12.44 | 497,575 | +0.32(+2.64%) |
May 13, 2019 | 12.41 | 12.41 | 11.86 | 12.12 | 501,269 | -0.51(-4.04%) |
May 10, 2019 | 12.97 | 13.02 | 12.25 | 12.63 | 600,200 | -0.47(-3.59%) |
May 09, 2019 | 12.90 | 13.22 | 12.63 | 13.10 | 533,991 | +0.07(+0.54%) |
May 08, 2019 | 14.37 | 14.37 | 12.46 | 13.03 | 1,295,064 | -2.29(-14.95%) |
May 07, 2019 | 15.48 | 15.85 | 15.09 | 15.32 | 470,232 | -0.39(-2.48%) |
May 06, 2019 | 15.14 | 15.72 | 15.09 | 15.71 | 454,703 | +0.23(+1.49%) |
May 03, 2019 | 14.62 | 15.49 | 14.62 | 15.48 | 558,500 | +1.00(+6.91%) |
May 02, 2019 | 14.40 | 14.71 | 14.30 | 14.48 | 304,136 | +0.06(+0.42%) |
May 01, 2019 | 14.82 | 14.87 | 14.41 | 14.42 | 468,538 | -0.32(-2.17%) |
Apr 30, 2019 | 14.77 | 14.81 | 14.66 | 14.74 | 235,091 | -0.07(-0.47%) |
Apr 29, 2019 | 14.82 | 14.93 | 14.77 | 14.81 | 378,143 | +0.00(+0.00%) |
Apr 26, 2019 | 14.60 | 14.89 | 14.56 | 14.81 | 241,000 | +0.24(+1.65%) |
Apr 25, 2019 | 14.64 | 14.89 | 14.49 | 14.57 | 657,841 | -0.06(-0.41%) |
Apr 24, 2019 | 14.88 | 14.97 | 14.49 | 14.63 | 364,240 | -0.28(-1.88%) |
Apr 23, 2019 | 14.32 | 15.14 | 14.29 | 14.91 | 492,551 | +0.61(+4.27%) |
Apr 22, 2019 | 14.19 | 14.39 | 14.09 | 14.30 | 138,963 | +0.07(+0.49%) |
Apr 18, 2019 | 14.07 | 14.36 | 13.90 | 14.23 | 324,000 | +0.12(+0.85%) |
Apr 17, 2019 | 14.67 | 14.70 | 14.10 | 14.11 | 261,078 | -0.53(-3.62%) |
Apr 16, 2019 | 14.75 | 14.83 | 14.58 | 14.64 | 174,083 | -0.02(-0.14%) |
Apr 15, 2019 | 14.70 | 14.70 | 14.53 | 14.66 | 152,801 | -0.08(-0.54%) |
Apr 12, 2019 | 15.16 | 15.45 | 14.68 | 14.74 | 254,300 | -0.34(-2.25%) |
Apr 11, 2019 | 14.92 | 15.16 | 14.87 | 15.08 | 206,141 | +0.23(+1.55%) |
Apr 10, 2019 | 14.74 | 14.89 | 14.67 | 14.85 | 141,835 | +0.11(+0.75%) |
Apr 09, 2019 | 14.51 | 14.96 | 14.51 | 14.74 | 468,699 | +0.15(+1.03%) |
Apr 08, 2019 | 14.74 | 14.74 | 14.46 | 14.59 | 253,981 | -0.22(-1.49%) |
Apr 05, 2019 | 15.06 | 15.06 | 14.79 | 14.81 | 540,300 | -0.21(-1.40%) |
Apr 04, 2019 | 15.03 | 15.09 | 14.80 | 15.02 | 333,890 | +0.02(+0.13%) |
Apr 03, 2019 | 14.81 | 15.08 | 14.75 | 15.00 | 328,013 | +0.36(+2.46%) |
Apr 02, 2019 | 14.70 | 14.76 | 14.52 | 14.64 | 409,402 | -0.08(-0.54%) |
Apr 01, 2019 | 14.34 | 14.74 | 14.23 | 14.72 | 510,777 | +0.53(+3.74%) |
Mar 29, 2019 | 14.26 | 14.40 | 14.12 | 14.19 | 553,800 | +0.04(+0.28%) |
Mar 28, 2019 | 14.03 | 14.17 | 13.95 | 14.15 | 315,582 | +0.13(+0.93%) |
Mar 27, 2019 | 14.14 | 14.17 | 13.84 | 14.02 | 458,708 | -0.09(-0.64%) |
Mar 26, 2019 | 14.07 | 14.40 | 13.96 | 14.11 | 288,097 | +0.12(+0.86%) |
Mar 25, 2019 | 13.93 | 14.11 | 13.76 | 13.99 | 390,387 | +0.06(+0.43%) |
Mar 22, 2019 | 14.47 | 14.54 | 13.91 | 13.93 | 352,000 | -0.63(-4.33%) |
Mar 21, 2019 | 14.37 | 14.62 | 14.26 | 14.56 | 240,967 | +0.17(+1.18%) |
Mar 20, 2019 | 14.19 | 14.60 | 14.15 | 14.39 | 297,413 | +0.15(+1.05%) |
Mar 19, 2019 | 14.37 | 14.53 | 14.14 | 14.24 | 332,564 | -0.06(-0.42%) |
Mar 18, 2019 | 14.16 | 14.36 | 14.02 | 14.30 | 320,794 | +0.15(+1.06%) |
Mar 15, 2019 | 14.34 | 14.42 | 14.09 | 14.15 | 966,400 | -0.13(-0.91%) |
Mar 14, 2019 | 14.42 | 14.53 | 14.18 | 14.28 | 220,378 | -0.16(-1.11%) |
Mar 13, 2019 | 14.38 | 14.50 | 14.21 | 14.44 | 366,098 | +0.10(+0.70%) |
Mar 12, 2019 | 14.40 | 14.46 | 14.01 | 14.34 | 409,493 | -0.03(-0.21%) |
Mar 11, 2019 | 14.24 | 14.38 | 14.12 | 14.37 | 339,196 | +0.22(+1.55%) |
Mar 08, 2019 | 14.07 | 14.17 | 13.92 | 14.15 | 298,300 | -0.04(-0.28%) |
Mar 07, 2019 | 14.05 | 14.27 | 14.01 | 14.19 | 494,751 | +0.02(+0.14%) |
Mar 06, 2019 | 14.26 | 14.55 | 13.77 | 14.17 | 489,918 | -0.59(-4.00%) |
Mar 05, 2019 | 14.91 | 14.91 | 14.65 | 14.76 | 422,790 | -0.10(-0.67%) |
Mar 04, 2019 | 15.04 | 15.04 | 14.47 | 14.86 | 497,559 | -0.08(-0.54%) |
Mar 01, 2019 | 15.26 | 15.42 | 14.88 | 14.94 | 342,100 | -0.15(-0.99%) |
Feb 28, 2019 | 15.63 | 15.67 | 15.04 | 15.09 | 580,535 | -0.64(-4.07%) |
Feb 27, 2019 | 15.41 | 15.80 | 15.41 | 15.73 | 349,084 | +0.25(+1.61%) |
Feb 26, 2019 | 15.49 | 15.54 | 15.23 | 15.48 | 620,813 | -0.02(-0.13%) |
Feb 25, 2019 | 16.39 | 16.53 | 15.47 | 15.50 | 590,940 | -0.75(-4.62%) |
Feb 22, 2019 | 16.02 | 16.32 | 15.74 | 16.25 | 532,400 | +0.36(+2.27%) |
Feb 21, 2019 | 16.33 | 16.41 | 15.76 | 15.89 | 435,282 | -0.44(-2.69%) |
Feb 20, 2019 | 16.48 | 16.89 | 16.32 | 16.33 | 530,799 | -0.14(-0.85%) |
Feb 19, 2019 | 16.57 | 16.63 | 16.42 | 16.47 | 379,100 | -0.21(-1.26%) |
Feb 15, 2019 | 16.97 | 17.13 | 16.47 | 16.68 | 338,300 | -0.20(-1.18%) |
Feb 14, 2019 | 16.50 | 17.11 | 16.45 | 16.88 | 328,378 | +0.27(+1.63%) |
Feb 13, 2019 | 17.55 | 17.55 | 16.21 | 16.61 | 499,541 | -1.28(-7.15%) |
Feb 12, 2019 | 17.67 | 17.90 | 17.52 | 17.89 | 261,837 | +0.39(+2.23%) |
Feb 11, 2019 | 17.46 | 17.72 | 17.35 | 17.50 | 217,974 | +0.12(+0.69%) |
Feb 08, 2019 | 16.98 | 17.60 | 16.87 | 17.38 | 340,200 | +0.33(+1.94%) |
Feb 07, 2019 | 17.21 | 17.28 | 16.89 | 17.05 | 269,495 | -0.36(-2.07%) |
Feb 06, 2019 | 17.65 | 17.72 | 17.23 | 17.41 | 338,707 | -0.18(-1.02%) |
Feb 05, 2019 | 16.76 | 17.75 | 16.68 | 17.59 | 361,204 | +0.93(+5.58%) |
Feb 04, 2019 | 16.75 | 17.09 | 16.55 | 16.66 | 192,405 | -0.07(-0.42%) |
Feb 01, 2019 | 16.61 | 16.88 | 16.61 | 16.73 | 296,900 | +0.07(+0.42%) |
Jan 31, 2019 | 16.55 | 16.98 | 16.45 | 16.66 | 382,967 | +0.17(+1.03%) |
Jan 30, 2019 | 16.40 | 16.50 | 16.04 | 16.49 | 281,600 | +0.27(+1.66%) |
Jan 29, 2019 | 16.44 | 16.44 | 15.94 | 16.22 | 234,294 | -0.21(-1.28%) |
Jan 28, 2019 | 16.30 | 16.58 | 16.16 | 16.43 | 247,119 | -0.14(-0.84%) |
Jan 25, 2019 | 16.55 | 16.72 | 16.43 | 16.57 | 395,100 | +0.17(+1.04%) |
Jan 24, 2019 | 15.94 | 16.55 | 15.94 | 16.40 | 277,932 | +0.45(+2.82%) |
Jan 23, 2019 | 15.96 | 16.25 | 15.60 | 15.95 | 391,286 | +0.10(+0.63%) |
Jan 22, 2019 | 17.18 | 17.35 | 15.78 | 15.85 | 402,885 | -1.54(-8.86%) |
Jan 18, 2019 | 17.47 | 17.63 | 17.29 | 17.39 | 313,500 | +0.05(+0.29%) |
Jan 17, 2019 | 16.85 | 17.55 | 16.81 | 17.34 | 431,774 | +0.46(+2.73%) |
Jan 16, 2019 | 16.69 | 16.91 | 16.53 | 16.88 | 538,788 | +0.21(+1.26%) |
Jan 15, 2019 | 16.43 | 16.68 | 16.43 | 16.67 | 210,559 | +0.31(+1.89%) |
Jan 14, 2019 | 16.32 | 16.52 | 16.18 | 16.36 | 299,360 | -0.14(-0.85%) |
Jan 11, 2019 | 16.86 | 17.01 | 16.40 | 16.50 | 396,500 | -0.52(-3.06%) |
Jan 10, 2019 | 16.94 | 17.07 | 16.43 | 17.02 | 404,840 | -0.02(-0.12%) |
Jan 09, 2019 | 16.88 | 17.14 | 16.70 | 17.04 | 372,995 | +0.12(+0.71%) |
Jan 08, 2019 | 16.49 | 16.92 | 16.22 | 16.92 | 625,116 | +0.64(+3.93%) |
Jan 07, 2019 | 15.82 | 16.31 | 15.70 | 16.28 | 737,748 | +0.48(+3.04%) |
Jan 04, 2019 | 15.12 | 15.89 | 15.00 | 15.80 | 478,700 | +0.98(+6.61%) |
Jan 03, 2019 | 16.01 | 16.01 | 14.79 | 14.82 | 798,383 | -1.30(-8.06%) |
Jan 02, 2019 | 15.60 | 16.13 | 15.46 | 16.12 | 529,596 | +0.23(+1.45%) |
Dec 31, 2018 | 15.74 | 15.97 | 15.64 | 15.89 | 553,100 | +0.24(+1.53%) |
Dec 28, 2018 | 15.99 | 16.14 | 15.44 | 15.65 | 426,000 | -0.24(-1.51%) |
Dec 27, 2018 | 15.47 | 15.89 | 14.97 | 15.89 | 358,824 | +0.07(+0.44%) |
Dec 26, 2018 | 15.27 | 15.83 | 15.00 | 15.82 | 401,058 | +0.79(+5.26%) |
Dec 24, 2018 | 15.30 | 15.57 | 15.00 | 15.03 | 342,500 | -0.28(-1.83%) |
Dec 21, 2018 | 16.36 | 16.38 | 15.27 | 15.31 | 1,235,700 | -1.05(-6.42%) |
Dec 20, 2018 | 16.75 | 17.09 | 16.07 | 16.36 | 528,457 | -0.51(-3.02%) |
Dec 19, 2018 | 17.41 | 18.32 | 16.73 | 16.87 | 576,945 | -0.47(-2.71%) |
Dec 18, 2018 | 17.54 | 17.64 | 17.06 | 17.34 | 729,808 | +0.08(+0.46%) |
Dec 17, 2018 | 18.32 | 18.32 | 17.10 | 17.26 | 695,076 | -1.06(-5.79%) |
Dec 14, 2018 | 18.37 | 18.87 | 17.22 | 18.32 | 538,600 | -0.24(-1.29%) |
Dec 13, 2018 | 19.08 | 19.28 | 17.77 | 18.56 | 449,083 | -0.42(-2.21%) |
Dec 12, 2018 | 19.09 | 19.67 | 18.30 | 18.98 | 938,346 | +0.28(+1.50%) |
Dec 11, 2018 | 19.00 | 19.12 | 18.57 | 18.70 | 542,178 | +0.21(+1.14%) |
Dec 10, 2018 | 18.62 | 18.74 | 18.02 | 18.49 | 810,652 | -0.10(-0.54%) |
Dec 07, 2018 | 19.39 | 19.48 | 18.32 | 18.59 | 560,600 | -0.92(-4.72%) |
Dec 06, 2018 | 18.45 | 19.55 | 18.37 | 19.51 | 862,973 | +0.69(+3.67%) |
Dec 04, 2018 | 19.38 | 19.72 | 18.73 | 18.82 | 1,195,100 | -0.58(-2.99%) |
Dec 03, 2018 | 19.47 | 19.52 | 19.01 | 19.40 | 678,865 | +0.37(+1.94%) |
Nov 30, 2018 | 18.76 | 19.12 | 18.52 | 19.03 | 556,500 | +0.29(+1.55%) |
Nov 29, 2018 | 18.51 | 18.94 | 18.36 | 18.74 | 243,494 | +0.04(+0.21%) |
Nov 28, 2018 | 18.31 | 18.71 | 17.91 | 18.70 | 479,769 | +0.60(+3.31%) |
Nov 27, 2018 | 17.75 | 18.22 | 17.60 | 18.10 | 319,551 | +0.14(+0.78%) |
Nov 26, 2018 | 17.42 | 17.98 | 17.30 | 17.96 | 428,968 | +0.82(+4.78%) |
Nov 23, 2018 | 17.03 | 17.42 | 16.99 | 17.14 | 154,200 | -0.17(-0.98%) |
Nov 21, 2018 | 17.31 | 17.31 | 17.31 | 0 | +0.43(+2.55%) | |
Nov 20, 2018 | 17.58 | 17.58 | 16.75 | 16.88 | 430,121 | -0.74(-4.20%) |
Nov 19, 2018 | 18.48 | 18.61 | 17.52 | 17.62 | 336,039 | -0.94(-5.06%) |
Nov 16, 2018 | 18.23 | 18.76 | 18.16 | 18.56 | 438,800 | +0.04(+0.22%) |
Nov 15, 2018 | 17.80 | 18.60 | 17.73 | 18.52 | 525,844 | +0.59(+3.29%) |
Nov 14, 2018 | 18.84 | 18.84 | 17.87 | 17.93 | 495,554 | -0.58(-3.13%) |
Nov 13, 2018 | 18.44 | 19.08 | 18.14 | 18.51 | 441,565 | +0.02(+0.11%) |
Nov 12, 2018 | 18.75 | 19.15 | 18.44 | 18.49 | 336,726 | -0.26(-1.39%) |
Nov 09, 2018 | 19.50 | 19.66 | 18.56 | 18.75 | 807,200 | -1.32(-6.58%) |
Nov 08, 2018 | 17.72 | 20.63 | 17.72 | 20.07 | 2,659,475 | +3.30(+19.68%) |
Nov 07, 2018 | 16.37 | 16.95 | 15.76 | 16.77 | 740,005 | +0.49(+3.01%) |
Nov 06, 2018 | 15.20 | 16.31 | 15.02 | 16.28 | 482,734 | +1.22(+8.10%) |
Nov 05, 2018 | 15.12 | 15.21 | 14.78 | 15.06 | 303,598 | -0.08(-0.53%) |
Nov 02, 2018 | 14.93 | 15.18 | 14.71 | 15.14 | 340,400 | +0.29(+1.95%) |
Nov 01, 2018 | 14.40 | 14.96 | 14.32 | 14.85 | 425,838 | +0.43(+2.98%) |
Oct 31, 2018 | 14.08 | 14.65 | 14.08 | 14.42 | 423,193 | +0.58(+4.19%) |
Oct 30, 2018 | 13.30 | 13.97 | 13.25 | 13.84 | 359,340 | +0.51(+3.83%) |
Oct 29, 2018 | 13.16 | 13.64 | 13.10 | 13.33 | 368,413 | +0.42(+3.25%) |
Oct 26, 2018 | 13.02 | 13.36 | 12.72 | 12.91 | 408,600 | -0.41(-3.08%) |
Oct 25, 2018 | 12.70 | 13.46 | 12.70 | 13.32 | 450,135 | +0.79(+6.30%) |
Oct 24, 2018 | 12.85 | 13.36 | 12.48 | 12.53 | 518,860 | -0.29(-2.26%) |
Oct 23, 2018 | 12.47 | 12.89 | 12.29 | 12.82 | 266,448 | +0.07(+0.55%) |
Oct 22, 2018 | 12.56 | 12.88 | 12.50 | 12.75 | 217,664 | +0.25(+2.00%) |
Oct 19, 2018 | 12.54 | 12.84 | 12.23 | 12.50 | 282,000 | -0.03(-0.24%) |
Oct 18, 2018 | 12.92 | 13.03 | 12.41 | 12.53 | 362,209 | -0.46(-3.54%) |
Oct 17, 2018 | 13.16 | 13.19 | 12.76 | 12.99 | 286,028 | -0.19(-1.44%) |
Oct 16, 2018 | 12.46 | 13.21 | 12.46 | 13.18 | 453,726 | +0.67(+5.36%) |
Oct 15, 2018 | 12.48 | 12.70 | 12.27 | 12.51 | 274,343 | -0.05(-0.40%) |
Oct 12, 2018 | 12.61 | 12.68 | 12.27 | 12.56 | 307,100 | +0.28(+2.28%) |
Oct 11, 2018 | 12.22 | 12.63 | 12.11 | 12.28 | 562,189 | +0.02(+0.16%) |
Oct 10, 2018 | 13.55 | 13.55 | 12.02 | 12.26 | 739,717 | -1.33(-9.79%) |
Oct 09, 2018 | 14.32 | 14.40 | 13.39 | 13.59 | 670,884 | -0.78(-5.43%) |
Oct 08, 2018 | 14.63 | 14.72 | 14.12 | 14.37 | 220,590 | -0.30(-2.04%) |
Oct 05, 2018 | 14.88 | 14.95 | 14.35 | 14.67 | 515,900 | -0.19(-1.28%) |
Oct 04, 2018 | 14.88 | 14.94 | 14.59 | 14.86 | 411,570 | -0.01(-0.07%) |
Oct 03, 2018 | 14.57 | 14.99 | 14.49 | 14.87 | 293,605 | +0.34(+2.34%) |
Oct 02, 2018 | 14.64 | 14.64 | 14.39 | 14.53 | 280,797 | -0.16(-1.09%) |
Oct 01, 2018 | 14.95 | 15.15 | 14.58 | 14.69 | 358,913 | -0.16(-1.08%) |
Sep 28, 2018 | 15.10 | 15.15 | 14.60 | 14.85 | 832,000 | -0.25(-1.66%) |
Sep 27, 2018 | 15.30 | 15.40 | 15.07 | 15.10 | 318,495 | -0.20(-1.31%) |
Sep 26, 2018 | 15.10 | 15.55 | 14.85 | 15.30 | 671,361 | +0.20(+1.32%) |
Sep 25, 2018 | 14.85 | 15.20 | 14.70 | 15.10 | 270,473 | +0.20(+1.34%) |
Sep 24, 2018 | 14.45 | 14.95 | 14.20 | 14.90 | 439,929 | +0.35(+2.41%) |
Sep 21, 2018 | 14.20 | 14.60 | 14.15 | 14.55 | 1,350,800 | +0.30(+2.11%) |
Sep 20, 2018 | 14.75 | 14.75 | 14.15 | 14.25 | 254,340 | -0.45(-3.06%) |
Sep 19, 2018 | 14.70 | 15.00 | 14.55 | 14.70 | 312,508 | -0.05(-0.34%) |
Sep 18, 2018 | 14.30 | 14.90 | 14.30 | 14.75 | 530,542 | +0.55(+3.87%) |
Sep 17, 2018 | 14.70 | 14.70 | 14.15 | 14.20 | 676,779 | -0.50(-3.40%) |
Sep 14, 2018 | 14.45 | 14.88 | 14.35 | 14.70 | 997,500 | +0.25(+1.73%) |
Sep 13, 2018 | 14.70 | 14.80 | 14.10 | 14.45 | 1,009,921 | -0.20(-1.37%) |
Sep 12, 2018 | 14.60 | 14.75 | 14.50 | 14.65 | 266,104 | +0.00(+0.00%) |
Sep 11, 2018 | 14.40 | 14.78 | 14.35 | 14.65 | 207,830 | +0.15(+1.03%) |
Sep 10, 2018 | 14.55 | 14.65 | 14.38 | 14.50 | 169,686 | +0.00(+0.00%) |
Sep 07, 2018 | 14.40 | 14.80 | 14.25 | 14.50 | 179,400 | +0.05(+0.35%) |
Sep 06, 2018 | 14.65 | 14.90 | 14.25 | 14.45 | 401,339 | -0.20(-1.37%) |
Sep 05, 2018 | 15.30 | 15.30 | 14.65 | 14.65 | 381,735 | -0.65(-4.25%) |
Sep 04, 2018 | 15.75 | 15.75 | 15.10 | 15.30 | 249,334 | -0.55(-3.47%) |
Aug 31, 2018 | 15.85 | 15.85 | 15.85 | 0 | +0.25(+1.60%) | |
Aug 30, 2018 | 15.65 | 15.88 | 15.55 | 15.60 | 188,733 | -0.10(-0.64%) |
Aug 29, 2018 | 15.40 | 15.85 | 15.30 | 15.70 | 175,409 | +0.35(+2.28%) |
Aug 28, 2018 | 15.50 | 15.50 | 15.20 | 15.35 | 306,590 | -0.10(-0.65%) |
Aug 27, 2018 | 15.50 | 15.53 | 15.32 | 15.45 | 445,744 | +0.05(+0.32%) |
Aug 24, 2018 | 15.40 | 15.50 | 15.20 | 15.40 | 217,600 | +0.05(+0.33%) |
Aug 23, 2018 | 15.45 | 15.50 | 15.07 | 15.35 | 226,342 | -0.15(-0.97%) |
Aug 22, 2018 | 15.45 | 15.70 | 15.40 | 15.50 | 229,911 | +0.05(+0.32%) |
Aug 21, 2018 | 15.45 | 15.60 | 15.35 | 15.45 | 218,075 | +0.05(+0.32%) |
Aug 20, 2018 | 15.30 | 15.55 | 15.20 | 15.40 | 203,245 | +0.10(+0.65%) |
Aug 17, 2018 | 15.20 | 15.35 | 15.05 | 15.30 | 235,700 | +0.00(+0.00%) |
Aug 16, 2018 | 15.40 | 15.70 | 15.25 | 15.30 | 216,297 | +0.00(+0.00%) |
Aug 15, 2018 | 15.55 | 15.55 | 14.90 | 15.30 | 317,698 | -0.40(-2.55%) |
Aug 14, 2018 | 15.40 | 15.85 | 15.30 | 15.70 | 448,369 | +0.45(+2.95%) |
Aug 13, 2018 | 15.50 | 15.60 | 15.25 | 15.25 | 423,078 | -0.15(-0.97%) |
Aug 10, 2018 | 15.70 | 15.75 | 15.30 | 15.40 | 461,800 | -0.35(-2.22%) |
Aug 09, 2018 | 15.55 | 16.05 | 15.45 | 15.75 | 303,582 | +0.15(+0.96%) |
Aug 08, 2018 | 15.60 | 15.75 | 15.35 | 15.60 | 282,121 | +0.00(+0.00%) |
Aug 07, 2018 | 15.45 | 15.70 | 15.30 | 15.60 | 489,298 | +0.15(+0.97%) |
Aug 06, 2018 | 15.15 | 15.72 | 14.90 | 15.45 | 482,596 | +0.32(+2.15%) |
Aug 03, 2018 | 14.35 | 15.25 | 14.05 | 15.12 | 669,600 | +0.78(+5.40%) |
Aug 02, 2018 | 14.40 | 14.75 | 13.20 | 14.35 | 1,768,255 | -2.30(-13.81%) |
Aug 01, 2018 | 16.60 | 16.82 | 16.20 | 16.65 | 615,667 | +0.00(+0.00%) |
Jul 31, 2018 | 16.65 | 17.02 | 16.30 | 16.65 | 455,513 | -0.05(-0.30%) |
Jul 30, 2018 | 16.80 | 17.25 | 16.57 | 16.70 | 629,162 | -0.05(-0.30%) |
Jul 27, 2018 | 18.05 | 18.30 | 16.50 | 16.75 | 550,000 | -1.15(-6.42%) |
Jul 26, 2018 | 18.02 | 17.60 | 17.90 | 473,381 | +0.05(+0.28%) | |
Jul 25, 2018 | 17.40 | 17.90 | 17.25 | 17.85 | 308,787 | +0.50(+2.88%) |
Jul 24, 2018 | 17.80 | 17.90 | 17.10 | 17.35 | 270,512 | -0.35(-1.98%) |
Jul 23, 2018 | 17.50 | 17.75 | 17.23 | 17.70 | 249,173 | +0.20(+1.14%) |
Jul 20, 2018 | 17.85 | 18.00 | 17.45 | 17.50 | 297,963 | -0.40(-2.23%) |
Jul 19, 2018 | 18.00 | 18.15 | 17.80 | 17.90 | 339,981 | -0.15(-0.83%) |
Jul 18, 2018 | 17.90 | 18.10 | 17.73 | 18.05 | 329,982 | +0.15(+0.84%) |
Jul 17, 2018 | 17.40 | 18.05 | 17.25 | 17.90 | 576,488 | +0.35(+1.99%) |
Jul 16, 2018 | 17.35 | 17.60 | 17.16 | 17.55 | 297,061 | +0.25(+1.45%) |
Jul 13, 2018 | 17.50 | 17.70 | 17.10 | 17.30 | 212,781 | -0.25(-1.42%) |
Jul 12, 2018 | 17.75 | 16.90 | 17.55 | 492,061 | +0.55(+3.24%) | |
Jul 11, 2018 | 16.90 | 17.75 | 16.80 | 17.00 | 447,817 | +0.30(+1.80%) |
Jul 10, 2018 | 17.10 | 17.15 | 16.62 | 16.70 | 472,965 | -0.35(-2.05%) |
Jul 09, 2018 | 17.30 | 17.30 | 16.85 | 17.05 | 276,475 | -0.10(-0.58%) |
Jul 06, 2018 | 16.85 | 17.20 | 16.80 | 17.15 | 390,732 | +0.20(+1.18%) |
Jul 05, 2018 | 17.00 | 16.20 | 16.95 | 861,723 | +0.60(+3.67%) | |
Jul 03, 2018 | 16.35 | 16.35 | 16.35 | 0 | +0.05(+0.31%) | |
Jul 02, 2018 | 15.95 | 16.40 | 15.85 | 16.30 | 492,302 | +0.20(+1.24%) |
Jun 29, 2018 | 16.55 | 16.65 | 16.02 | 16.10 | 674,965 | -0.40(-2.42%) |
Jun 28, 2018 | 16.25 | 16.60 | 16.07 | 16.50 | 503,732 | +0.20(+1.23%) |
Jun 27, 2018 | 16.50 | 16.75 | 16.30 | 16.30 | 468,613 | -0.05(-0.31%) |
Jun 26, 2018 | 16.15 | 16.35 | 15.90 | 16.35 | 470,372 | +0.25(+1.55%) |
Jun 25, 2018 | 16.35 | 16.50 | 15.85 | 16.10 | 872,652 | -0.40(-2.42%) |
Jun 22, 2018 | 16.60 | 16.75 | 16.30 | 16.50 | 2,261,923 | +0.05(+0.30%) |
Jun 21, 2018 | 17.05 | 17.25 | 16.40 | 16.45 | 1,349,643 | -0.65(-3.80%) |
Jun 20, 2018 | 17.25 | 17.45 | 17.05 | 17.10 | 429,923 | -0.15(-0.87%) |
Jun 19, 2018 | 17.20 | 17.45 | 16.75 | 17.25 | 504,867 | +0.05(+0.29%) |
Jun 18, 2018 | 16.80 | 17.20 | 16.80 | 17.20 | 1,485,194 | +0.30(+1.78%) |
Jun 15, 2018 | 16.85 | 16.85 | 16.90 | 816,019 | +0.05(+0.30%) | |
Jun 14, 2018 | 16.50 | 16.85 | 15.55 | 16.85 | 542,328 | +0.35(+2.12%) |
Jun 13, 2018 | 17.05 | 17.05 | 16.40 | 16.50 | 599,206 | -0.40(-2.37%) |
Jun 12, 2018 | 16.60 | 17.15 | 16.55 | 16.90 | 492,275 | +0.30(+1.81%) |
Jun 11, 2018 | 16.20 | 16.70 | 16.10 | 16.60 | 581,994 | +0.45(+2.79%) |
Jun 08, 2018 | 16.25 | 16.45 | 15.60 | 16.15 | 646,969 | +0.00(+0.00%) |
Jun 07, 2018 | 16.25 | 16.50 | 15.97 | 16.15 | 1,051,806 | -0.15(-0.92%) |
Jun 06, 2018 | 17.20 | 17.20 | 16.08 | 16.30 | 877,671 | -0.50(-2.98%) |
Jun 05, 2018 | 16.05 | 16.80 | 16.00 | 16.80 | 759,470 | +0.75(+4.67%) |
Jun 04, 2018 | 15.65 | 16.15 | 15.55 | 16.05 | 890,783 | +0.40(+2.56%) |