Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.77 | 24.05 | 23.73 | 24.04 | 1,522 | +0.41(+1.72%) |
Apr 29, 2019 | 23.49 | 23.68 | 23.49 | 23.63 | 18,200 | +0.06(+0.25%) |
Apr 26, 2019 | 23.97 | 23.97 | 23.57 | 23.57 | 3,400 | -0.23(-0.97%) |
Apr 25, 2019 | 23.30 | 23.87 | 23.24 | 23.80 | 48,690 | +0.44(+1.88%) |
Apr 24, 2019 | 23.45 | 23.50 | 23.36 | 23.36 | 2,252 | -0.16(-0.68%) |
Apr 23, 2019 | 23.90 | 23.90 | 23.52 | 23.52 | 6,553 | -0.51(-2.13%) |
Apr 22, 2019 | 24.22 | 24.29 | 24.01 | 24.03 | 7,162 | -0.27(-1.12%) |
Apr 18, 2019 | 24.12 | 24.41 | 24.12 | 24.30 | 4,200 | +0.25(+1.05%) |
Apr 17, 2019 | 24.01 | 24.12 | 23.95 | 24.05 | 3,736 | +0.14(+0.59%) |
Apr 16, 2019 | 23.90 | 23.91 | 23.88 | 23.91 | 4,375 | +0.02(+0.10%) |
Apr 15, 2019 | 23.91 | 23.91 | 23.89 | 23.89 | 1,618 | -0.51(-2.11%) |
Apr 12, 2019 | 24.52 | 24.52 | 24.40 | 24.40 | 1,400 | -0.07(-0.27%) |
Apr 11, 2019 | 24.38 | 24.52 | 24.38 | 24.46 | 4,522 | +0.04(+0.16%) |
Apr 10, 2019 | 24.16 | 24.42 | 24.16 | 24.42 | 3,429 | +0.10(+0.43%) |
Apr 09, 2019 | 24.66 | 24.66 | 24.26 | 24.32 | 8,450 | -0.30(-1.22%) |
Apr 08, 2019 | 24.62 | 24.63 | 24.21 | 24.62 | 84,045 | -0.02(-0.08%) |
Apr 05, 2019 | 24.96 | 24.96 | 24.63 | 24.64 | 2,900 | +0.05(+0.20%) |
Apr 04, 2019 | 24.87 | 24.87 | 24.59 | 24.59 | 1,310 | -0.78(-3.07%) |
Apr 03, 2019 | 25.55 | 25.55 | 25.30 | 25.37 | 8,120 | +0.10(+0.40%) |
Apr 02, 2019 | 25.28 | 25.28 | 24.73 | 25.27 | 6,275 | +0.08(+0.32%) |
Apr 01, 2019 | 24.25 | 25.19 | 24.25 | 25.19 | 16,736 | +1.08(+4.48%) |
Mar 29, 2019 | 24.27 | 24.31 | 24.08 | 24.11 | 23,000 | +0.04(+0.19%) |
Mar 28, 2019 | 24.11 | 24.18 | 24.06 | 24.06 | 4,200 | +0.06(+0.25%) |
Mar 27, 2019 | 24.11 | 24.11 | 23.77 | 24.00 | 6,757 | +0.20(+0.82%) |
Mar 26, 2019 | 23.22 | 23.80 | 23.22 | 23.80 | 2,156 | +0.77(+3.33%) |
Mar 25, 2019 | 23.20 | 23.35 | 23.04 | 23.04 | 5,652 | -0.61(-2.57%) |
Mar 22, 2019 | 23.40 | 23.65 | 23.24 | 23.65 | 5,700 | +0.09(+0.39%) |
Mar 21, 2019 | 23.66 | 23.66 | 23.50 | 23.56 | 3,349 | -0.33(-1.39%) |
Mar 20, 2019 | 23.61 | 23.89 | 23.54 | 23.89 | 24,940 | +0.02(+0.07%) |
Mar 19, 2019 | 23.81 | 23.91 | 23.67 | 23.87 | 3,950 | +0.32(+1.37%) |
Mar 18, 2019 | 23.36 | 23.69 | 23.35 | 23.55 | 4,881 | -0.51(-2.12%) |
Mar 15, 2019 | 23.58 | 24.15 | 23.49 | 24.06 | 10,000 | +0.12(+0.52%) |
Mar 14, 2019 | 23.90 | 23.95 | 23.45 | 23.93 | 11,219 | -0.13(-0.55%) |
Mar 13, 2019 | 24.47 | 24.51 | 23.60 | 24.07 | 16,492 | -0.04(-0.17%) |
Mar 12, 2019 | 24.70 | 24.70 | 24.00 | 24.11 | 12,493 | -0.79(-3.18%) |
Mar 11, 2019 | 24.64 | 24.90 | 24.64 | 24.90 | 6,800 | +0.25(+1.01%) |
Mar 08, 2019 | 24.50 | 24.84 | 24.50 | 24.65 | 2,000 | +0.16(+0.65%) |
Mar 07, 2019 | 24.21 | 24.49 | 24.01 | 24.49 | 3,086 | -0.02(-0.09%) |
Mar 06, 2019 | 24.80 | 24.80 | 24.49 | 24.51 | 16,990 | -0.33(-1.32%) |
Mar 05, 2019 | 24.98 | 24.98 | 24.69 | 24.84 | 7,136 | -0.30(-1.18%) |
Mar 04, 2019 | 25.57 | 25.57 | 25.13 | 25.14 | 4,501 | -0.46(-1.79%) |
Mar 01, 2019 | 25.54 | 25.59 | 25.40 | 25.59 | 5,400 | +0.39(+1.53%) |
Feb 28, 2019 | 26.39 | 26.39 | 25.18 | 25.21 | 15,494 | -0.91(-3.49%) |
Feb 27, 2019 | 26.00 | 26.25 | 25.94 | 26.12 | 18,123 | +0.35(+1.38%) |
Feb 26, 2019 | 25.11 | 25.86 | 25.11 | 25.77 | 12,455 | +0.35(+1.36%) |
Feb 25, 2019 | 25.15 | 25.42 | 25.12 | 25.42 | 5,062 | +0.33(+1.31%) |
Feb 22, 2019 | 25.37 | 25.37 | 25.05 | 25.09 | 5,100 | -0.07(-0.28%) |
Feb 21, 2019 | 25.27 | 25.27 | 24.77 | 25.16 | 12,789 | +0.27(+1.09%) |
Feb 20, 2019 | 25.11 | 25.23 | 24.78 | 24.89 | 6,263 | -0.10(-0.41%) |
Feb 19, 2019 | 25.71 | 25.71 | 24.72 | 24.99 | 10,937 | -0.02(-0.08%) |
Feb 15, 2019 | 23.39 | 25.21 | 23.39 | 25.01 | 22,300 | +1.09(+4.55%) |
Feb 14, 2019 | 24.37 | 24.37 | 23.67 | 23.92 | 3,417 | +0.23(+0.95%) |
Feb 13, 2019 | 23.50 | 23.70 | 23.50 | 23.70 | 1,654 | -0.35(-1.44%) |
Feb 12, 2019 | 24.00 | 24.16 | 24.00 | 24.04 | 11,105 | +0.35(+1.50%) |
Feb 11, 2019 | 23.70 | 23.70 | 23.53 | 23.69 | 31,884 | +0.06(+0.26%) |
Feb 08, 2019 | 23.47 | 23.63 | 23.42 | 23.63 | 26,100 | +0.40(+1.74%) |
Feb 07, 2019 | 23.45 | 23.45 | 22.94 | 23.22 | 7,074 | -0.43(-1.82%) |
Feb 06, 2019 | 24.27 | 24.27 | 23.32 | 23.66 | 15,799 | -0.01(-0.06%) |
Feb 05, 2019 | 23.17 | 23.79 | 23.17 | 23.67 | 27,140 | +0.63(+2.73%) |
Feb 04, 2019 | 23.23 | 23.27 | 23.04 | 23.04 | 17,578 | +0.10(+0.44%) |
Feb 01, 2019 | 22.55 | 23.15 | 22.55 | 22.94 | 13,800 | +0.27(+1.19%) |
Jan 31, 2019 | 22.34 | 22.67 | 22.24 | 22.67 | 3,125 | +0.36(+1.63%) |
Jan 30, 2019 | 22.00 | 22.31 | 21.98 | 22.31 | 12,889 | +0.53(+2.45%) |
Jan 29, 2019 | 21.67 | 21.86 | 21.58 | 21.77 | 9,120 | -0.04(-0.17%) |
Jan 28, 2019 | 21.47 | 21.86 | 21.41 | 21.81 | 31,147 | +0.19(+0.89%) |
Jan 25, 2019 | 21.45 | 21.62 | 21.45 | 21.62 | 8,900 | +0.34(+1.58%) |
Jan 24, 2019 | 21.45 | 21.50 | 21.28 | 21.28 | 3,175 | +0.36(+1.72%) |
Jan 23, 2019 | 20.92 | 20.92 | 20.92 | 1 | +0.00(+0.00%) | |
Jan 22, 2019 | 21.08 | 21.08 | 20.82 | 20.92 | 2,288 | -0.35(-1.63%) |
Jan 18, 2019 | 21.50 | 21.50 | 21.14 | 21.27 | 16,100 | -0.24(-1.12%) |
Jan 17, 2019 | 21.18 | 21.51 | 21.18 | 21.51 | 27,110 | +0.36(+1.70%) |
Jan 16, 2019 | 21.05 | 21.15 | 21.05 | 21.15 | 14,685 | +0.30(+1.43%) |
Jan 15, 2019 | 21.00 | 21.02 | 20.85 | 20.85 | 6,155 | +0.04(+0.20%) |
Jan 14, 2019 | 21.00 | 21.04 | 20.76 | 20.81 | 15,869 | +0.31(+1.51%) |
Jan 11, 2019 | 20.51 | 20.58 | 20.50 | 20.50 | 7,100 | +0.33(+1.64%) |
Jan 10, 2019 | 19.85 | 20.17 | 19.85 | 20.17 | 1,200 | -0.10(-0.50%) |
Jan 09, 2019 | 20.15 | 20.31 | 20.15 | 20.27 | 13,080 | +0.26(+1.30%) |
Jan 08, 2019 | 20.22 | 20.22 | 19.72 | 20.01 | 4,710 | +0.09(+0.43%) |
Jan 07, 2019 | 20.01 | 20.03 | 19.82 | 19.93 | 12,991 | +0.03(+0.14%) |
Jan 04, 2019 | 19.10 | 19.91 | 19.01 | 19.90 | 6,400 | +1.32(+7.08%) |
Jan 03, 2019 | 18.95 | 18.95 | 18.55 | 18.58 | 22,829 | -0.38(-2.01%) |
Jan 02, 2019 | 19.20 | 19.20 | 18.97 | 18.97 | 2,559 | -0.03(-0.18%) |
Dec 31, 2018 | 18.86 | 19.05 | 18.86 | 19.00 | 25,600 | +0.33(+1.77%) |
Dec 28, 2018 | 19.22 | 19.22 | 18.33 | 18.67 | 2,300 | +0.16(+0.86%) |
Dec 27, 2018 | 17.82 | 18.51 | 17.82 | 18.51 | 42,505 | +0.90(+5.11%) |
Dec 26, 2018 | 18.56 | 18.56 | 16.48 | 17.61 | 2,713 | -0.19(-1.08%) |
Dec 24, 2018 | 17.43 | 17.82 | 17.41 | 17.80 | 4,500 | -0.16(-0.87%) |
Dec 21, 2018 | 18.57 | 18.87 | 17.95 | 17.96 | 9,600 | -1.02(-5.39%) |
Dec 20, 2018 | 19.24 | 19.24 | 18.98 | 18.98 | 13,610 | -0.38(-1.94%) |
Dec 19, 2018 | 20.05 | 20.08 | 19.24 | 19.36 | 13,462 | -0.01(-0.04%) |
Dec 18, 2018 | 19.16 | 19.36 | 19.16 | 19.36 | 1,185 | +0.36(+1.91%) |
Dec 17, 2018 | 18.80 | 19.04 | 18.79 | 19.00 | 1,591 | +0.01(+0.07%) |
Dec 14, 2018 | 19.03 | 19.29 | 18.95 | 18.99 | 4,000 | -0.13(-0.68%) |
Dec 13, 2018 | 19.30 | 19.47 | 19.12 | 19.12 | 3,824 | -0.78(-3.90%) |
Dec 12, 2018 | 20.19 | 20.19 | 19.89 | 19.89 | 700 | -0.05(-0.23%) |
Dec 11, 2018 | 20.26 | 20.28 | 19.94 | 19.94 | 707 | -0.08(-0.42%) |
Dec 10, 2018 | 19.87 | 20.02 | 19.45 | 20.02 | 28,375 | -0.18(-0.91%) |
Dec 07, 2018 | 20.23 | 20.23 | 20.20 | 20.21 | 1,600 | -0.59(-2.84%) |
Dec 06, 2018 | 20.39 | 20.80 | 20.35 | 20.80 | 3,140 | -0.10(-0.48%) |
Dec 04, 2018 | 21.27 | 21.27 | 20.71 | 20.90 | 32,500 | -0.88(-4.04%) |
Dec 03, 2018 | 22.22 | 22.22 | 21.78 | 21.78 | 9,302 | -0.07(-0.31%) |
Nov 30, 2018 | 21.78 | 22.05 | 21.73 | 21.85 | 80,500 | +0.29(+1.33%) |
Nov 29, 2018 | 21.22 | 21.56 | 21.22 | 21.56 | 73,035 | +0.38(+1.80%) |
Nov 28, 2018 | 21.08 | 21.18 | 20.79 | 21.18 | 6,435 | +0.40(+1.95%) |
Nov 27, 2018 | 20.88 | 21.16 | 20.77 | 20.77 | 31,368 | +0.05(+0.23%) |
Nov 26, 2018 | 20.00 | 20.89 | 20.00 | 20.73 | 65,979 | +1.09(+5.52%) |
Nov 23, 2018 | 19.65 | 19.65 | 19.64 | 19.64 | 200 | +0.17(+0.86%) |
Nov 21, 2018 | 19.47 | 19.47 | 19.47 | 0 | +0.85(+4.57%) | |
Nov 20, 2018 | 18.62 | 18.83 | 18.62 | 18.62 | 5,565 | -0.39(-2.05%) |
Nov 19, 2018 | 19.10 | 19.10 | 19.01 | 19.01 | 603 | -0.29(-1.49%) |
Nov 16, 2018 | 19.62 | 19.62 | 19.30 | 19.30 | 5,300 | -0.46(-2.32%) |
Nov 15, 2018 | 19.95 | 19.95 | 19.33 | 19.76 | 7,654 | -0.05(-0.26%) |
Nov 14, 2018 | 20.19 | 20.20 | 19.78 | 19.81 | 14,305 | -0.90(-4.33%) |
Nov 13, 2018 | 20.25 | 20.73 | 20.25 | 20.71 | 4,074 | +0.53(+2.62%) |
Nov 12, 2018 | 19.97 | 20.18 | 19.75 | 20.18 | 2,965 | +0.03(+0.14%) |
Nov 09, 2018 | 20.01 | 20.17 | 19.99 | 20.15 | 7,700 | -0.15(-0.74%) |
Nov 08, 2018 | 20.24 | 20.31 | 20.24 | 20.30 | 1,600 | -0.11(-0.52%) |
Nov 07, 2018 | 20.50 | 20.51 | 20.41 | 20.41 | 13,680 | +0.38(+1.91%) |
Nov 06, 2018 | 20.27 | 20.27 | 20.02 | 20.02 | 3,169 | -0.28(-1.36%) |
Nov 05, 2018 | 20.24 | 20.30 | 20.24 | 20.30 | 4,033 | -0.07(-0.37%) |
Nov 02, 2018 | 20.37 | 20.37 | 20.37 | 20.37 | 500 | +0.59(+3.01%) |
Nov 01, 2018 | 19.74 | 19.78 | 19.34 | 19.78 | 560 | +0.77(+4.05%) |
Oct 31, 2018 | 18.67 | 19.01 | 18.67 | 19.01 | 8,096 | +1.18(+6.64%) |
Oct 30, 2018 | 17.96 | 18.06 | 17.79 | 17.83 | 3,349 | -0.21(-1.18%) |
Oct 29, 2018 | 18.78 | 18.82 | 17.95 | 18.04 | 4,753 | -0.41(-2.20%) |
Oct 26, 2018 | 18.23 | 18.46 | 17.95 | 18.44 | 17,700 | +0.13(+0.71%) |
Oct 25, 2018 | 18.19 | 18.31 | 18.18 | 18.31 | 31,645 | +0.67(+3.82%) |
Oct 24, 2018 | 18.44 | 18.44 | 17.64 | 17.64 | 7,648 | -1.16(-6.18%) |
Oct 23, 2018 | 17.81 | 18.80 | 17.55 | 18.80 | 38,300 | +0.39(+2.15%) |
Oct 22, 2018 | 18.41 | 18.41 | 18.41 | 26 | +0.00(+0.00%) | |
Oct 19, 2018 | 18.37 | 18.69 | 18.37 | 18.41 | 2,300 | -1.10(-5.63%) |
Oct 18, 2018 | 19.50 | 19.50 | 19.50 | 1 | +0.00(+0.00%) | |
Oct 16, 2018 | 19.50 | 19.50 | 19.50 | 0 | +0.62(+3.29%) | |
Oct 15, 2018 | 18.62 | 18.88 | 18.62 | 18.88 | 958 | +0.27(+1.44%) |
Oct 12, 2018 | 18.61 | 18.61 | 18.61 | 18.61 | 2,200 | +0.06(+0.32%) |
Oct 11, 2018 | 18.17 | 18.75 | 17.78 | 18.55 | 31,695 | +0.16(+0.85%) |
Oct 10, 2018 | 19.52 | 19.52 | 18.38 | 18.40 | 9,789 | -0.69(-3.63%) |
Oct 09, 2018 | 18.93 | 19.19 | 18.93 | 19.09 | 1,577 | -1.41(-6.88%) |
Oct 08, 2018 | 20.64 | 20.64 | 18.53 | 20.50 | 1,900 | +0.90(+4.62%) |
Oct 05, 2018 | 19.81 | 20.00 | 19.27 | 19.60 | 3,200 | +0.15(+0.75%) |
Oct 04, 2018 | 19.79 | 19.85 | 19.25 | 19.45 | 33,055 | -0.45(-2.24%) |
Oct 03, 2018 | 20.01 | 20.23 | 19.90 | 19.90 | 4,378 | -0.31(-1.55%) |
Oct 02, 2018 | 20.30 | 20.76 | 19.61 | 20.21 | 21,410 | -0.25(-1.24%) |
Oct 01, 2018 | 21.84 | 22.00 | 20.46 | 20.46 | 34,158 | -0.78(-3.69%) |
Sep 28, 2018 | 21.30 | 21.35 | 21.24 | 21.25 | 8,900 | -0.15(-0.70%) |
Sep 27, 2018 | 21.24 | 21.43 | 21.23 | 21.40 | 9,010 | +0.15(+0.73%) |
Sep 26, 2018 | 21.21 | 21.50 | 21.01 | 21.24 | 6,730 | -0.00(-0.02%) |
Sep 25, 2018 | 21.69 | 21.69 | 20.99 | 21.24 | 14,380 | -0.56(-2.55%) |
Sep 24, 2018 | 21.51 | 21.80 | 21.50 | 21.80 | 6,575 | -0.07(-0.30%) |
Sep 21, 2018 | 21.66 | 22.00 | 21.50 | 21.87 | 15,800 | +0.47(+2.18%) |
Sep 20, 2018 | 21.29 | 21.40 | 21.25 | 21.40 | 23,516 | +0.17(+0.80%) |
Sep 19, 2018 | 21.05 | 21.23 | 20.96 | 21.23 | 5,114 | +0.18(+0.84%) |
Sep 18, 2018 | 20.73 | 21.07 | 20.73 | 21.05 | 5,635 | +0.21(+1.02%) |
Sep 17, 2018 | 20.84 | 21.11 | 20.84 | 20.84 | 22,100 | -0.16(-0.76%) |
Sep 14, 2018 | 20.58 | 21.00 | 20.58 | 21.00 | 1,200 | +0.43(+2.11%) |
Sep 13, 2018 | 21.00 | 21.16 | 20.57 | 20.57 | 12,144 | -0.34(-1.64%) |
Sep 12, 2018 | 21.00 | 21.25 | 20.91 | 20.91 | 44,795 | +0.11(+0.52%) |
Sep 11, 2018 | 20.72 | 20.81 | 20.72 | 20.80 | 943 | +0.42(+2.06%) |
Sep 10, 2018 | 20.32 | 20.43 | 20.29 | 20.38 | 4,800 | +0.09(+0.46%) |
Sep 07, 2018 | 20.32 | 20.50 | 20.23 | 20.29 | 4,900 | -0.04(-0.20%) |
Sep 06, 2018 | 20.20 | 20.40 | 20.20 | 20.33 | 31,869 | +0.13(+0.65%) |
Sep 05, 2018 | 20.00 | 20.21 | 19.72 | 20.20 | 29,007 | +0.05(+0.23%) |
Sep 04, 2018 | 20.23 | 20.23 | 20.02 | 20.15 | 4,267 | -0.53(-2.56%) |
Aug 31, 2018 | 20.68 | 20.68 | 20.68 | 0 | -0.07(-0.34%) | |
Aug 30, 2018 | 20.74 | 20.92 | 20.74 | 20.75 | 8,249 | -0.15(-0.72%) |
Aug 29, 2018 | 20.92 | 20.92 | 20.85 | 20.90 | 2,045 | -0.02(-0.10%) |
Aug 28, 2018 | 20.74 | 20.95 | 20.67 | 20.92 | 15,532 | +0.34(+1.64%) |
Aug 27, 2018 | 20.64 | 20.87 | 20.58 | 20.58 | 19,062 | +0.08(+0.37%) |
Aug 24, 2018 | 20.58 | 20.58 | 20.51 | 20.51 | 900 | +0.04(+0.20%) |
Aug 23, 2018 | 20.50 | 20.82 | 20.47 | 20.47 | 5,592 | +0.06(+0.27%) |
Aug 22, 2018 | 20.25 | 20.50 | 20.25 | 20.41 | 28,780 | -0.13(-0.64%) |
Aug 21, 2018 | 19.90 | 20.54 | 19.90 | 20.54 | 61,160 | +1.56(+8.23%) |
Aug 20, 2018 | 18.75 | 19.01 | 18.52 | 18.98 | 9,875 | +0.63(+3.43%) |
Aug 17, 2018 | 18.34 | 18.35 | 18.34 | 18.35 | 2,400 | +0.22(+1.24%) |
Aug 16, 2018 | 18.17 | 18.17 | 18.13 | 18.13 | 306 | +0.36(+2.04%) |
Aug 15, 2018 | 18.00 | 18.00 | 17.65 | 17.76 | 19,565 | -0.09(-0.49%) |
Aug 14, 2018 | 18.05 | 18.05 | 17.79 | 17.85 | 1,820 | -0.09(-0.50%) |
Aug 13, 2018 | 18.05 | 18.11 | 17.77 | 17.94 | 5,075 | -0.02(-0.11%) |
Aug 10, 2018 | 18.24 | 18.42 | 17.92 | 17.96 | 4,000 | -0.38(-2.05%) |
Aug 09, 2018 | 18.75 | 18.75 | 18.32 | 18.34 | 1,755 | -0.51(-2.72%) |
Aug 08, 2018 | 18.40 | 18.86 | 18.37 | 18.85 | 15,905 | +0.69(+3.80%) |
Aug 07, 2018 | 18.26 | 18.61 | 18.16 | 18.16 | 2,803 | -0.09(-0.49%) |
Aug 06, 2018 | 17.26 | 18.25 | 17.26 | 18.25 | 869 | -0.02(-0.11%) |
Aug 03, 2018 | 17.98 | 18.32 | 17.98 | 18.27 | 4,800 | +0.29(+1.60%) |
Aug 02, 2018 | 17.81 | 18.02 | 17.75 | 17.98 | 4,969 | -0.02(-0.10%) |
Aug 01, 2018 | 18.11 | 18.22 | 17.81 | 18.00 | 1,730 | -0.08(-0.47%) |
Jul 31, 2018 | 18.61 | 18.61 | 18.08 | 18.08 | 6,394 | -0.53(-2.82%) |
Jul 30, 2018 | 18.19 | 18.61 | 18.18 | 18.61 | 15,028 | +0.76(+4.26%) |
Jul 27, 2018 | 17.88 | 18.50 | 17.77 | 17.85 | 22,700 | -0.16(-0.88%) |
Jul 26, 2018 | 17.26 | 18.02 | 17.25 | 18.01 | 16,919 | +0.80(+4.65%) |
Jul 25, 2018 | 16.82 | 17.21 | 16.80 | 17.21 | 20,963 | +0.41(+2.45%) |
Jul 24, 2018 | 17.05 | 17.08 | 16.80 | 16.80 | 6,470 | +0.10(+0.59%) |
Jul 23, 2018 | 16.76 | 16.76 | 16.66 | 16.70 | 5,989 | -0.10(-0.60%) |
Jul 20, 2018 | 16.80 | 16.97 | 16.78 | 16.80 | 4,678 | +0.08(+0.48%) |
Jul 19, 2018 | 16.72 | 16.85 | 16.64 | 16.72 | 3,854 | -0.32(-1.90%) |
Jul 18, 2018 | 16.43 | 17.14 | 16.43 | 17.04 | 25,848 | +0.83(+5.14%) |
Jul 17, 2018 | 16.06 | 16.32 | 16.06 | 16.21 | 2,400 | +0.41(+2.59%) |
Jul 16, 2018 | 15.88 | 15.88 | 15.77 | 15.80 | 12,497 | -0.05(-0.32%) |
Jul 13, 2018 | 15.98 | 15.98 | 15.83 | 15.85 | 9,005 | -0.12(-0.73%) |
Jul 12, 2018 | 15.92 | 16.15 | 15.92 | 15.97 | 1,900 | +0.30(+1.91%) |
Jul 11, 2018 | 15.99 | 15.99 | 15.65 | 15.67 | 18,755 | -0.41(-2.57%) |
Jul 10, 2018 | 16.48 | 16.48 | 16.05 | 16.08 | 44,537 | -0.49(-2.96%) |
Jul 09, 2018 | 15.99 | 16.59 | 15.91 | 16.57 | 28,040 | +0.59(+3.72%) |
Jul 06, 2018 | 15.87 | 16.00 | 15.86 | 15.98 | 12,541 | +0.01(+0.08%) |
Jul 05, 2018 | 16.30 | 16.30 | 15.94 | 15.96 | 13,280 | -0.35(-2.12%) |
Jul 03, 2018 | 16.31 | 16.31 | 16.31 | 0 | -0.19(-1.16%) | |
Jul 02, 2018 | 16.35 | 16.96 | 15.23 | 16.50 | 7,870 | +0.32(+1.98%) |
Jun 29, 2018 | 15.89 | 16.22 | 15.89 | 16.18 | 22,769 | +0.50(+3.19%) |
Jun 28, 2018 | 15.87 | 15.88 | 15.35 | 15.68 | 30,263 | -0.28(-1.74%) |
Jun 27, 2018 | 16.54 | 16.54 | 15.92 | 15.96 | 33,444 | -0.65(-3.92%) |
Jun 26, 2018 | 16.52 | 16.74 | 16.32 | 16.61 | 11,090 | -0.18(-1.08%) |
Jun 25, 2018 | 17.17 | 17.17 | 16.71 | 16.79 | 11,718 | -0.79(-4.50%) |
Jun 22, 2018 | 17.64 | 17.64 | 17.37 | 17.58 | 11,472 | -0.13(-0.73%) |
Jun 21, 2018 | 17.67 | 17.80 | 17.62 | 17.71 | 4,421 | -0.04(-0.22%) |
Jun 20, 2018 | 17.36 | 17.75 | 17.31 | 17.75 | 18,982 | +0.35(+2.00%) |
Jun 19, 2018 | 17.30 | 17.47 | 17.00 | 17.40 | 39,704 | +0.08(+0.43%) |
Jun 18, 2018 | 17.57 | 17.70 | 17.30 | 17.32 | 14,963 | -0.30(-1.68%) |
Jun 15, 2018 | 17.70 | 17.34 | 17.62 | 29,329 | -0.08(-0.45%) | |
Jun 14, 2018 | 17.94 | 17.94 | 17.66 | 17.70 | 39,392 | -0.26(-1.47%) |
Jun 13, 2018 | 18.10 | 18.13 | 17.90 | 17.96 | 4,238 | -0.03(-0.16%) |
Jun 12, 2018 | 17.94 | 18.01 | 17.89 | 17.99 | 5,223 | +0.23(+1.28%) |
Jun 11, 2018 | 17.96 | 17.96 | 17.77 | 17.77 | 6,511 | -0.16(-0.90%) |
Jun 08, 2018 | 17.83 | 17.93 | 17.83 | 17.93 | 570 | -0.19(-1.07%) |
Jun 07, 2018 | 18.23 | 18.28 | 18.12 | 18.12 | 7,579 | -0.16(-0.88%) |
Jun 06, 2018 | 18.32 | 18.44 | 18.28 | 18.28 | 2,599 | +0.01(+0.04%) |
Jun 05, 2018 | 18.24 | 18.27 | 18.24 | 18.27 | 445 | -0.02(-0.11%) |
Jun 04, 2018 | 17.75 | 18.29 | 17.75 | 18.29 | 2,919 | +0.84(+4.82%) |
Jun 01, 2018 | 17.94 | 17.94 | 17.45 | 17.45 | 16,203 | -0.31(-1.75%) |
May 31, 2018 | 18.20 | 18.25 | 17.75 | 17.76 | 2,953 | -0.53(-2.90%) |
May 30, 2018 | 18.25 | 18.41 | 18.25 | 18.29 | 16,219 | +0.24(+1.31%) |
May 29, 2018 | 18.68 | 18.68 | 18.04 | 18.06 | 5,485 | -0.89(-4.72%) |
May 25, 2018 | 18.95 | 18.95 | 18.95 | 0 | +0.19(+1.01%) | |
May 24, 2018 | 18.64 | 18.76 | 18.64 | 18.76 | 300 | +0.13(+0.68%) |
May 23, 2018 | 18.63 | 18.63 | 18.63 | 18.63 | 225 | -0.09(-0.49%) |
May 22, 2018 | 19.01 | 19.01 | 18.73 | 18.73 | 2,260 | -1.31(-6.56%) |
May 21, 2018 | 20.04 | 20.04 | 20.04 | 20.04 | 200 | +1.17(+6.22%) |
May 18, 2018 | 18.98 | 18.98 | 18.87 | 18.87 | 3,200 | -0.49(-2.53%) |
May 17, 2018 | 19.35 | 19.36 | 19.21 | 19.36 | 1,356 | -0.00(-0.01%) |
May 16, 2018 | 19.63 | 19.64 | 19.33 | 19.36 | 1,143 | +0.17(+0.90%) |
May 15, 2018 | 18.57 | 19.19 | 18.51 | 19.19 | 5,463 | +0.65(+3.53%) |
May 14, 2018 | 18.68 | 18.68 | 18.53 | 18.53 | 2,407 | +0.05(+0.30%) |
May 11, 2018 | 18.09 | 18.53 | 18.09 | 18.48 | 2,095 | +0.78(+4.40%) |
May 10, 2018 | 17.93 | 17.93 | 17.70 | 17.70 | 119,020 | -0.44(-2.43%) |
May 09, 2018 | 18.37 | 18.45 | 18.07 | 18.14 | 56,574 | -0.17(-0.92%) |
May 08, 2018 | 18.30 | 18.31 | 18.11 | 18.31 | 3,701 | -0.27(-1.46%) |
May 07, 2018 | 18.75 | 18.81 | 18.58 | 18.58 | 2,038 | -0.19(-1.02%) |
May 04, 2018 | 18.72 | 18.97 | 18.59 | 18.77 | 6,282 | -0.03(-0.15%) |
May 03, 2018 | 19.01 | 19.01 | 18.79 | 18.80 | 4,626 | -0.54(-2.77%) |
May 02, 2018 | 19.18 | 19.33 | 19.18 | 19.33 | 578 | -0.17(-0.85%) |