Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.72 | 13.79 | 13.16 | 13.43 | 134,561 | -0.49(-3.53%) |
May 30, 2019 | 14.03 | 14.20 | 13.74 | 13.92 | 138,113 | +0.03(+0.21%) |
May 29, 2019 | 14.10 | 14.20 | 13.49 | 13.89 | 165,586 | -0.36(-2.55%) |
May 28, 2019 | 14.62 | 15.02 | 14.23 | 14.25 | 142,997 | -0.78(-5.16%) |
May 24, 2019 | 14.36 | 15.81 | 14.36 | 15.03 | 179,483 | +0.67(+4.65%) |
May 23, 2019 | 14.58 | 15.55 | 13.24 | 14.36 | 549,630 | -2.52(-14.94%) |
May 22, 2019 | 17.35 | 17.53 | 16.69 | 16.89 | 144,068 | -0.64(-3.64%) |
May 21, 2019 | 17.33 | 17.74 | 17.21 | 17.52 | 99,915 | +0.13(+0.73%) |
May 20, 2019 | 17.98 | 18.25 | 17.28 | 17.40 | 59,608 | -0.59(-3.27%) |
May 17, 2019 | 17.00 | 18.37 | 16.96 | 17.98 | 166,750 | +1.03(+6.08%) |
May 16, 2019 | 17.59 | 17.64 | 16.94 | 16.95 | 40,109 | -0.58(-3.30%) |
May 15, 2019 | 17.66 | 17.70 | 17.33 | 17.53 | 36,590 | -0.22(-1.22%) |
May 14, 2019 | 17.22 | 17.92 | 17.12 | 17.75 | 51,637 | +0.54(+3.14%) |
May 13, 2019 | 17.82 | 17.82 | 17.20 | 17.21 | 41,807 | -1.19(-6.46%) |
May 10, 2019 | 18.48 | 18.49 | 18.14 | 18.40 | 38,911 | -0.16(-0.85%) |
May 09, 2019 | 18.40 | 18.57 | 18.19 | 18.55 | 44,400 | +0.02(+0.11%) |
May 08, 2019 | 18.39 | 18.60 | 18.25 | 18.53 | 54,968 | +0.09(+0.48%) |
May 07, 2019 | 18.52 | 18.74 | 18.29 | 18.45 | 58,710 | -0.21(-1.11%) |
May 06, 2019 | 18.97 | 18.97 | 18.46 | 18.65 | 66,570 | -0.49(-2.56%) |
May 03, 2019 | 18.67 | 19.22 | 18.56 | 19.14 | 89,538 | +0.59(+3.18%) |
May 02, 2019 | 18.53 | 18.83 | 18.50 | 18.55 | 59,798 | +0.06(+0.32%) |
May 01, 2019 | 18.19 | 18.52 | 17.90 | 18.50 | 68,147 | +0.32(+1.78%) |
Apr 30, 2019 | 18.38 | 18.41 | 18.06 | 18.17 | 81,580 | -0.25(-1.33%) |
Apr 29, 2019 | 18.61 | 18.81 | 18.24 | 18.42 | 56,911 | -0.21(-1.11%) |
Apr 26, 2019 | 18.44 | 18.67 | 18.22 | 18.62 | 57,247 | +0.10(+0.53%) |
Apr 25, 2019 | 18.78 | 18.85 | 18.27 | 18.52 | 43,125 | -0.27(-1.41%) |
Apr 24, 2019 | 18.37 | 18.98 | 18.20 | 18.79 | 91,022 | +0.58(+3.18%) |
Apr 23, 2019 | 18.48 | 18.48 | 18.04 | 18.21 | 105,400 | -0.15(-0.80%) |
Apr 22, 2019 | 19.06 | 19.11 | 18.25 | 18.36 | 56,948 | -0.71(-3.71%) |
Apr 18, 2019 | 19.15 | 19.32 | 18.96 | 19.06 | 66,822 | -0.14(-0.72%) |
Apr 17, 2019 | 19.14 | 19.32 | 18.83 | 19.20 | 58,152 | +0.15(+0.77%) |
Apr 16, 2019 | 19.08 | 19.31 | 18.95 | 19.05 | 56,336 | +0.06(+0.31%) |
Apr 15, 2019 | 18.97 | 19.17 | 18.89 | 19.00 | 53,371 | +0.05(+0.26%) |
Apr 12, 2019 | 19.15 | 19.60 | 18.90 | 18.95 | 49,811 | -0.06(-0.31%) |
Apr 11, 2019 | 19.58 | 19.65 | 18.78 | 19.01 | 100,339 | -0.55(-2.81%) |
Apr 10, 2019 | 19.45 | 19.71 | 19.20 | 19.56 | 68,432 | +0.19(+0.96%) |
Apr 09, 2019 | 19.47 | 19.63 | 19.36 | 19.37 | 102,655 | -0.29(-1.50%) |
Apr 08, 2019 | 19.76 | 20.12 | 19.59 | 19.66 | 60,980 | -0.22(-1.09%) |
Apr 05, 2019 | 19.86 | 20.30 | 19.78 | 19.88 | 95,140 | -0.08(-0.39%) |
Apr 04, 2019 | 19.51 | 20.01 | 19.50 | 19.96 | 55,312 | +0.45(+2.32%) |
Apr 03, 2019 | 18.92 | 19.59 | 18.92 | 19.51 | 117,806 | +0.79(+4.20%) |
Apr 02, 2019 | 19.41 | 19.41 | 18.62 | 18.72 | 77,917 | -0.69(-3.54%) |
Apr 01, 2019 | 19.02 | 19.63 | 18.94 | 19.41 | 73,643 | +0.45(+2.38%) |
Mar 29, 2019 | 18.86 | 19.06 | 18.61 | 18.96 | 176,733 | -0.03(-0.16%) |
Mar 28, 2019 | 19.01 | 19.11 | 18.76 | 18.99 | 94,308 | +0.15(+0.78%) |
Mar 27, 2019 | 18.52 | 18.85 | 18.27 | 18.84 | 83,354 | +0.31(+1.70%) |
Mar 26, 2019 | 18.47 | 18.56 | 18.01 | 18.52 | 91,878 | +0.20(+1.07%) |
Mar 25, 2019 | 18.00 | 18.75 | 17.92 | 18.33 | 135,464 | +0.30(+1.69%) |
Mar 22, 2019 | 18.06 | 18.23 | 17.75 | 18.02 | 114,189 | -0.24(-1.29%) |
Mar 21, 2019 | 19.05 | 19.09 | 18.14 | 18.26 | 93,666 | -0.92(-4.81%) |
Mar 20, 2019 | 19.33 | 19.44 | 18.88 | 19.18 | 76,622 | -0.16(-0.81%) |
Mar 19, 2019 | 19.29 | 19.44 | 18.95 | 19.34 | 100,649 | -0.01(-0.05%) |
Mar 18, 2019 | 18.87 | 20.03 | 18.87 | 19.35 | 105,698 | +0.70(+3.74%) |
Mar 15, 2019 | 20.07 | 20.07 | 18.28 | 18.65 | 229,294 | -1.44(-7.18%) |
Mar 14, 2019 | 20.60 | 20.62 | 19.81 | 20.10 | 42,787 | -0.60(-2.89%) |
Mar 13, 2019 | 20.21 | 21.08 | 20.08 | 20.69 | 78,398 | +0.57(+2.83%) |
Mar 12, 2019 | 20.53 | 20.53 | 19.80 | 20.12 | 127,828 | -0.39(-1.91%) |
Mar 11, 2019 | 19.99 | 20.58 | 19.98 | 20.52 | 49,853 | +0.53(+2.65%) |
Mar 08, 2019 | 20.26 | 20.32 | 19.66 | 19.99 | 43,699 | -0.38(-1.88%) |
Mar 07, 2019 | 20.31 | 20.52 | 19.69 | 20.37 | 45,621 | -0.05(-0.24%) |
Mar 06, 2019 | 20.66 | 20.97 | 20.33 | 20.42 | 30,694 | -0.35(-1.70%) |
Mar 05, 2019 | 20.91 | 21.13 | 20.63 | 20.77 | 37,305 | -0.03(-0.14%) |
Mar 04, 2019 | 21.39 | 21.39 | 20.75 | 20.80 | 50,971 | -0.55(-2.57%) |
Mar 01, 2019 | 21.41 | 21.81 | 21.22 | 21.35 | 68,295 | +0.19(+0.88%) |
Feb 28, 2019 | 20.76 | 21.22 | 20.03 | 21.17 | 50,842 | +0.38(+1.84%) |
Feb 27, 2019 | 20.44 | 20.88 | 20.18 | 20.78 | 42,404 | +0.23(+1.14%) |
Feb 26, 2019 | 20.67 | 20.71 | 20.21 | 20.55 | 35,650 | -0.11(-0.52%) |
Feb 25, 2019 | 21.51 | 21.66 | 20.60 | 20.66 | 64,137 | -0.56(-2.63%) |
Feb 22, 2019 | 20.22 | 21.23 | 20.10 | 21.22 | 113,075 | +1.23(+6.17%) |
Feb 21, 2019 | 20.08 | 20.38 | 19.79 | 19.98 | 54,251 | -0.01(-0.05%) |
Feb 20, 2019 | 20.17 | 20.58 | 19.98 | 19.99 | 44,969 | -0.27(-1.35%) |
Feb 19, 2019 | 20.60 | 21.09 | 20.21 | 20.27 | 63,227 | -0.32(-1.57%) |
Feb 15, 2019 | 19.96 | 20.83 | 19.94 | 20.59 | 117,164 | +0.75(+3.80%) |
Feb 14, 2019 | 19.84 | 20.16 | 19.67 | 19.84 | 46,781 | -0.12(-0.59%) |
Feb 13, 2019 | 20.27 | 20.56 | 19.71 | 19.95 | 66,713 | -0.35(-1.73%) |
Feb 12, 2019 | 20.41 | 20.74 | 20.30 | 20.31 | 83,717 | -0.21(-1.00%) |
Feb 11, 2019 | 20.08 | 20.56 | 20.07 | 20.51 | 41,781 | +0.37(+1.85%) |
Feb 08, 2019 | 19.97 | 20.40 | 19.97 | 20.14 | 38,441 | +0.21(+1.03%) |
Feb 07, 2019 | 19.82 | 19.99 | 19.31 | 19.93 | 119,547 | +0.00(+0.00%) |
Feb 06, 2019 | 20.35 | 20.35 | 19.68 | 19.93 | 26,472 | -0.32(-1.59%) |
Feb 05, 2019 | 20.37 | 20.48 | 19.79 | 20.26 | 35,948 | +0.14(+0.68%) |
Feb 04, 2019 | 20.08 | 20.32 | 19.98 | 20.12 | 34,318 | +0.18(+0.88%) |
Feb 01, 2019 | 20.08 | 20.23 | 19.66 | 19.94 | 26,172 | -0.10(-0.49%) |
Jan 31, 2019 | 20.37 | 20.37 | 19.88 | 20.04 | 47,037 | -0.29(-1.44%) |
Jan 30, 2019 | 20.33 | 20.34 | 20.06 | 20.33 | 33,910 | +0.06(+0.29%) |
Jan 29, 2019 | 20.58 | 20.58 | 20.19 | 20.28 | 35,416 | -0.26(-1.29%) |
Jan 28, 2019 | 20.37 | 20.61 | 20.18 | 20.54 | 41,990 | +0.00(+0.00%) |
Jan 25, 2019 | 19.91 | 20.62 | 19.90 | 20.54 | 38,441 | +0.58(+2.89%) |
Jan 24, 2019 | 20.73 | 20.76 | 19.95 | 19.96 | 32,966 | -0.73(-3.54%) |
Jan 23, 2019 | 20.68 | 20.96 | 20.46 | 20.70 | 55,878 | +0.05(+0.24%) |
Jan 22, 2019 | 20.09 | 20.88 | 19.98 | 20.65 | 125,892 | +0.49(+2.43%) |
Jan 18, 2019 | 20.02 | 20.25 | 20.02 | 20.16 | 106,838 | +0.18(+0.88%) |
Jan 17, 2019 | 19.81 | 20.08 | 19.60 | 19.98 | 78,263 | +0.15(+0.74%) |
Jan 16, 2019 | 18.99 | 19.87 | 18.99 | 19.84 | 133,890 | +0.73(+3.84%) |
Jan 15, 2019 | 19.72 | 19.72 | 18.94 | 19.10 | 182,586 | -1.84(-8.78%) |
Jan 14, 2019 | 20.85 | 21.58 | 20.85 | 20.94 | 80,131 | -0.06(-0.28%) |
Jan 11, 2019 | 20.38 | 21.19 | 20.38 | 21.00 | 78,825 | +0.53(+2.58%) |
Jan 10, 2019 | 20.62 | 20.62 | 20.13 | 20.47 | 75,565 | -0.43(-2.06%) |
Jan 09, 2019 | 20.99 | 21.19 | 20.90 | 20.90 | 53,310 | -0.01(-0.05%) |
Jan 08, 2019 | 21.25 | 21.25 | 20.44 | 20.91 | 65,525 | -0.15(-0.70%) |
Jan 07, 2019 | 20.20 | 21.20 | 20.20 | 21.06 | 102,932 | +0.89(+4.41%) |
Jan 04, 2019 | 19.96 | 20.42 | 19.86 | 20.17 | 170,431 | +0.41(+2.08%) |
Jan 03, 2019 | 20.20 | 20.40 | 19.71 | 19.76 | 142,108 | -0.54(-2.65%) |
Jan 02, 2019 | 19.67 | 20.48 | 19.67 | 20.30 | 106,072 | +0.35(+1.77%) |
Dec 31, 2018 | 19.83 | 20.02 | 19.63 | 19.94 | 77,394 | +0.21(+1.04%) |
Dec 28, 2018 | 18.97 | 19.97 | 18.97 | 19.74 | 92,423 | +0.78(+4.13%) |
Dec 27, 2018 | 18.90 | 19.36 | 18.57 | 18.96 | 109,915 | -0.41(-2.12%) |
Dec 26, 2018 | 18.24 | 19.41 | 17.66 | 19.37 | 105,616 | +1.25(+6.91%) |
Dec 24, 2018 | 17.56 | 18.41 | 17.40 | 18.11 | 57,866 | +0.49(+2.77%) |
Dec 21, 2018 | 17.58 | 18.43 | 17.44 | 17.63 | 382,779 | -0.01(-0.06%) |
Dec 20, 2018 | 18.95 | 19.03 | 17.59 | 17.64 | 258,996 | -1.44(-7.54%) |
Dec 19, 2018 | 19.48 | 19.89 | 19.01 | 19.07 | 138,198 | -0.42(-2.16%) |
Dec 18, 2018 | 18.79 | 19.69 | 18.79 | 19.49 | 138,479 | +0.82(+4.40%) |
Dec 17, 2018 | 18.57 | 19.30 | 18.27 | 18.67 | 271,141 | +0.10(+0.53%) |
Dec 14, 2018 | 18.13 | 18.83 | 18.13 | 18.57 | 114,711 | +0.29(+1.61%) |
Dec 13, 2018 | 19.23 | 19.32 | 17.96 | 18.28 | 137,073 | -1.05(-5.42%) |
Dec 12, 2018 | 19.40 | 19.88 | 19.02 | 19.33 | 163,160 | +0.01(+0.05%) |
Dec 11, 2018 | 19.69 | 19.77 | 18.65 | 19.32 | 143,139 | -0.18(-0.90%) |
Dec 10, 2018 | 19.17 | 19.82 | 19.01 | 19.49 | 132,438 | +0.25(+1.32%) |
Dec 07, 2018 | 19.41 | 19.58 | 18.65 | 19.24 | 249,654 | -0.30(-1.55%) |
Dec 06, 2018 | 18.95 | 19.58 | 18.95 | 19.54 | 146,697 | +0.26(+1.36%) |
Dec 04, 2018 | 20.12 | 20.22 | 19.24 | 19.28 | 119,797 | -0.68(-3.42%) |
Dec 03, 2018 | 19.67 | 20.25 | 19.41 | 19.96 | 160,272 | -0.01(-0.05%) |
Nov 30, 2018 | 21.92 | 21.97 | 19.09 | 19.97 | 277,884 | -2.31(-10.36%) |
Nov 29, 2018 | 22.05 | 22.57 | 21.83 | 22.28 | 171,442 | +0.21(+0.97%) |
Nov 28, 2018 | 21.80 | 22.12 | 21.27 | 22.06 | 97,130 | +0.19(+0.85%) |
Nov 27, 2018 | 21.83 | 22.12 | 21.66 | 21.88 | 76,020 | +0.03(+0.13%) |
Nov 26, 2018 | 22.05 | 22.05 | 21.54 | 21.85 | 76,951 | +0.11(+0.49%) |
Nov 23, 2018 | 21.71 | 22.21 | 21.60 | 21.74 | 31,309 | +0.00(+0.00%) |
Nov 21, 2018 | 21.74 | 21.74 | 21.74 | 0 | +0.07(+0.31%) | |
Nov 20, 2018 | 22.45 | 22.91 | 21.58 | 21.67 | 88,163 | -1.21(-5.28%) |
Nov 19, 2018 | 24.25 | 24.62 | 22.82 | 22.88 | 72,813 | -1.52(-6.23%) |
Nov 16, 2018 | 24.43 | 24.70 | 23.85 | 24.40 | 101,935 | -0.31(-1.26%) |
Nov 15, 2018 | 24.55 | 25.21 | 24.07 | 24.71 | 67,358 | -0.05(-0.20%) |
Nov 14, 2018 | 25.30 | 25.98 | 24.20 | 24.76 | 80,726 | -0.33(-1.32%) |
Nov 13, 2018 | 25.45 | 25.50 | 24.49 | 25.09 | 135,119 | -0.29(-1.15%) |
Nov 12, 2018 | 25.83 | 25.83 | 24.73 | 25.39 | 80,569 | -0.43(-1.66%) |
Nov 09, 2018 | 26.07 | 26.07 | 25.68 | 25.81 | 41,780 | -0.36(-1.38%) |
Nov 08, 2018 | 25.91 | 26.28 | 25.86 | 26.18 | 126,517 | +0.31(+1.21%) |
Nov 07, 2018 | 25.84 | 25.94 | 25.38 | 25.86 | 64,352 | +0.03(+0.11%) |
Nov 06, 2018 | 25.27 | 25.93 | 25.03 | 25.83 | 47,638 | +0.48(+1.88%) |
Nov 05, 2018 | 25.06 | 25.55 | 24.81 | 25.36 | 54,486 | +0.25(+1.01%) |
Nov 02, 2018 | 25.07 | 25.43 | 24.72 | 25.10 | 20,941 | +0.12(+0.47%) |
Nov 01, 2018 | 24.68 | 25.14 | 24.08 | 24.99 | 117,253 | +0.31(+1.26%) |
Oct 31, 2018 | 26.45 | 26.45 | 24.63 | 24.68 | 142,416 | -1.56(-5.94%) |
Oct 30, 2018 | 25.53 | 26.47 | 25.00 | 26.23 | 41,073 | +0.74(+2.90%) |
Oct 29, 2018 | 25.45 | 26.26 | 25.14 | 25.49 | 43,000 | +0.23(+0.93%) |
Oct 26, 2018 | 25.35 | 25.99 | 25.14 | 25.26 | 53,482 | -0.31(-1.22%) |
Oct 25, 2018 | 25.25 | 25.87 | 25.25 | 25.57 | 42,180 | +0.34(+1.35%) |
Oct 24, 2018 | 25.89 | 26.68 | 25.20 | 25.23 | 44,710 | -0.67(-2.59%) |
Oct 23, 2018 | 25.68 | 26.28 | 24.92 | 25.90 | 61,197 | -0.01(-0.04%) |
Oct 22, 2018 | 25.34 | 26.48 | 25.25 | 25.91 | 56,402 | +0.65(+2.58%) |
Oct 19, 2018 | 25.85 | 26.43 | 25.04 | 25.26 | 45,475 | -0.58(-2.26%) |
Oct 18, 2018 | 25.87 | 26.30 | 25.05 | 25.84 | 63,941 | -0.16(-0.60%) |
Oct 17, 2018 | 26.12 | 26.12 | 25.20 | 26.00 | 51,066 | -0.19(-0.74%) |
Oct 16, 2018 | 26.24 | 26.62 | 25.54 | 26.19 | 50,918 | +0.08(+0.30%) |
Oct 15, 2018 | 25.74 | 26.41 | 25.35 | 26.12 | 53,247 | +0.37(+1.44%) |
Oct 12, 2018 | 25.74 | 25.99 | 24.99 | 25.75 | 70,728 | +0.33(+1.30%) |
Oct 11, 2018 | 25.43 | 26.30 | 25.28 | 25.42 | 81,679 | -0.08(-0.31%) |
Oct 10, 2018 | 26.06 | 26.35 | 25.38 | 25.49 | 63,184 | -0.57(-2.20%) |
Oct 09, 2018 | 25.45 | 26.52 | 25.15 | 26.07 | 103,138 | +0.62(+2.45%) |
Oct 08, 2018 | 24.91 | 25.64 | 24.66 | 25.44 | 57,106 | +0.65(+2.63%) |
Oct 05, 2018 | 25.42 | 25.95 | 24.60 | 24.79 | 77,195 | -0.53(-2.08%) |
Oct 04, 2018 | 26.10 | 26.19 | 25.20 | 25.32 | 49,694 | -0.87(-3.31%) |
Oct 03, 2018 | 26.76 | 26.76 | 25.93 | 26.18 | 60,452 | -0.39(-1.47%) |
Oct 02, 2018 | 27.23 | 27.42 | 26.57 | 26.57 | 119,266 | -0.69(-2.54%) |
Oct 01, 2018 | 28.07 | 28.12 | 26.92 | 27.27 | 82,474 | -0.76(-2.71%) |
Sep 28, 2018 | 28.43 | 28.43 | 27.77 | 28.03 | 76,374 | -0.39(-1.37%) |
Sep 27, 2018 | 27.79 | 28.55 | 27.69 | 28.42 | 59,880 | +0.63(+2.28%) |
Sep 26, 2018 | 27.80 | 28.08 | 27.60 | 27.78 | 55,462 | +0.03(+0.11%) |
Sep 25, 2018 | 28.12 | 29.03 | 27.56 | 27.75 | 67,572 | -0.31(-1.11%) |
Sep 24, 2018 | 28.45 | 29.31 | 27.99 | 28.07 | 72,934 | -0.47(-1.64%) |
Sep 21, 2018 | 29.11 | 29.32 | 28.41 | 28.53 | 192,784 | -0.58(-2.01%) |
Sep 20, 2018 | 29.68 | 29.68 | 28.73 | 29.12 | 68,943 | -0.55(-1.84%) |
Sep 19, 2018 | 29.64 | 30.12 | 29.38 | 29.66 | 75,420 | +0.04(+0.13%) |
Sep 18, 2018 | 29.44 | 29.73 | 29.21 | 29.62 | 102,261 | +0.19(+0.66%) |
Sep 17, 2018 | 28.67 | 30.02 | 28.67 | 29.43 | 122,499 | +0.71(+2.48%) |
Sep 14, 2018 | 29.49 | 29.64 | 28.67 | 28.72 | 51,737 | -0.76(-2.58%) |
Sep 13, 2018 | 29.77 | 29.93 | 29.27 | 29.48 | 82,315 | -0.19(-0.62%) |
Sep 12, 2018 | 31.44 | 31.46 | 29.54 | 29.66 | 139,643 | -1.78(-5.67%) |
Sep 11, 2018 | 29.81 | 31.48 | 29.76 | 31.45 | 117,799 | +1.54(+5.15%) |
Sep 10, 2018 | 29.91 | 29.99 | 29.36 | 29.91 | 84,886 | +0.20(+0.69%) |
Sep 07, 2018 | 29.63 | 30.05 | 29.27 | 29.70 | 73,089 | +0.04(+0.13%) |
Sep 06, 2018 | 30.44 | 30.79 | 29.62 | 29.66 | 42,982 | -0.74(-2.44%) |
Sep 05, 2018 | 30.13 | 30.62 | 29.95 | 30.40 | 193,962 | +0.27(+0.91%) |
Sep 04, 2018 | 30.15 | 30.34 | 29.59 | 30.13 | 172,885 | -0.01(-0.03%) |
Aug 31, 2018 | 30.14 | 30.14 | 30.14 | 0 | -0.03(-0.10%) | |
Aug 30, 2018 | 30.61 | 30.97 | 29.80 | 30.17 | 92,990 | -0.52(-1.71%) |
Aug 29, 2018 | 31.69 | 31.88 | 30.50 | 30.69 | 82,928 | -1.15(-3.60%) |
Aug 28, 2018 | 31.97 | 32.54 | 31.53 | 31.84 | 71,234 | +0.17(+0.52%) |
Aug 27, 2018 | 32.84 | 32.84 | 30.90 | 31.68 | 89,573 | -0.92(-2.83%) |
Aug 24, 2018 | 30.25 | 32.97 | 30.25 | 32.60 | 153,040 | +2.82(+9.46%) |
Aug 23, 2018 | 33.24 | 33.91 | 28.76 | 29.78 | 268,366 | -1.80(-5.69%) |
Aug 22, 2018 | 31.04 | 32.02 | 31.00 | 31.58 | 198,128 | +0.53(+1.72%) |
Aug 21, 2018 | 30.54 | 31.92 | 29.73 | 31.04 | 173,122 | +0.50(+1.62%) |
Aug 20, 2018 | 29.27 | 30.87 | 29.27 | 30.55 | 144,595 | +1.27(+4.35%) |
Aug 17, 2018 | 28.66 | 29.65 | 28.41 | 29.28 | 73,175 | +0.55(+1.93%) |
Aug 16, 2018 | 28.71 | 29.05 | 28.45 | 28.72 | 40,660 | +0.08(+0.27%) |
Aug 15, 2018 | 29.63 | 29.78 | 28.26 | 28.64 | 62,564 | -1.09(-3.66%) |
Aug 14, 2018 | 28.61 | 29.82 | 28.58 | 29.73 | 76,395 | +1.15(+4.01%) |
Aug 13, 2018 | 28.15 | 28.71 | 27.66 | 28.59 | 57,070 | +0.46(+1.62%) |
Aug 10, 2018 | 27.74 | 28.28 | 27.59 | 28.13 | 61,545 | +0.40(+1.44%) |
Aug 09, 2018 | 27.64 | 28.10 | 27.52 | 27.73 | 57,428 | +0.13(+0.46%) |
Aug 08, 2018 | 27.64 | 27.74 | 27.33 | 27.60 | 62,169 | +0.02(+0.07%) |
Aug 07, 2018 | 27.78 | 27.89 | 27.49 | 27.58 | 54,856 | -0.10(-0.35%) |
Aug 06, 2018 | 27.70 | 27.84 | 27.29 | 27.68 | 44,816 | +0.04(+0.14%) |
Aug 03, 2018 | 27.95 | 28.72 | 26.64 | 27.64 | 67,514 | -0.30(-1.08%) |
Aug 02, 2018 | 27.30 | 28.07 | 27.30 | 27.94 | 81,954 | +0.53(+1.95%) |
Aug 01, 2018 | 27.59 | 28.46 | 27.01 | 27.41 | 59,959 | -0.19(-0.70%) |
Jul 31, 2018 | 27.28 | 27.93 | 27.28 | 27.60 | 102,436 | +0.42(+1.54%) |
Jul 30, 2018 | 27.45 | 27.45 | 26.37 | 27.19 | 72,548 | -0.25(-0.92%) |
Jul 27, 2018 | 27.90 | 28.48 | 27.21 | 27.44 | 92,009 | -0.45(-1.60%) |
Jul 26, 2018 | 27.42 | 28.20 | 27.42 | 27.89 | 59,043 | +0.46(+1.67%) |
Jul 25, 2018 | 27.60 | 28.20 | 27.23 | 27.43 | 80,417 | -0.20(-0.74%) |
Jul 24, 2018 | 28.18 | 28.48 | 27.53 | 27.63 | 66,263 | -0.53(-1.90%) |
Jul 23, 2018 | 27.93 | 28.40 | 27.93 | 28.17 | 47,750 | +0.15(+0.52%) |
Jul 20, 2018 | 28.17 | 28.41 | 27.97 | 28.02 | 52,837 | -0.27(-0.96%) |
Jul 19, 2018 | 27.82 | 28.57 | 27.82 | 28.29 | 57,384 | +0.40(+1.43%) |
Jul 18, 2018 | 27.17 | 27.93 | 27.17 | 27.90 | 73,780 | +0.72(+2.65%) |
Jul 17, 2018 | 26.66 | 27.27 | 26.66 | 27.18 | 65,097 | +0.48(+1.78%) |
Jul 16, 2018 | 26.65 | 26.75 | 26.22 | 26.70 | 66,070 | +0.08(+0.29%) |
Jul 13, 2018 | 26.59 | 26.82 | 26.46 | 26.62 | 129,611 | +0.11(+0.40%) |
Jul 12, 2018 | 27.18 | 27.18 | 26.37 | 26.52 | 130,180 | -0.55(-2.05%) |
Jul 11, 2018 | 27.21 | 27.29 | 26.94 | 27.07 | 98,563 | -0.23(-0.85%) |
Jul 10, 2018 | 27.63 | 28.13 | 27.13 | 27.30 | 71,846 | -0.30(-1.09%) |
Jul 09, 2018 | 27.89 | 27.89 | 27.37 | 27.60 | 60,051 | -0.14(-0.49%) |
Jul 06, 2018 | 27.67 | 27.92 | 27.44 | 27.74 | 65,699 | +0.08(+0.28%) |
Jul 05, 2018 | 27.93 | 27.93 | 27.30 | 27.66 | 96,138 | -0.18(-0.66%) |
Jul 03, 2018 | 27.85 | 27.85 | 27.85 | 0 | +1.22(+4.60%) | |
Jul 02, 2018 | 26.61 | 26.80 | 26.36 | 26.62 | 250,496 | -0.04(-0.15%) |
Jun 29, 2018 | 27.40 | 27.76 | 26.66 | 26.66 | 134,626 | -0.64(-2.35%) |
Jun 28, 2018 | 27.56 | 28.11 | 27.23 | 27.30 | 108,850 | -0.21(-0.78%) |
Jun 27, 2018 | 28.14 | 28.28 | 27.45 | 27.52 | 100,899 | -0.75(-2.65%) |
Jun 26, 2018 | 27.84 | 28.42 | 27.84 | 28.26 | 113,745 | +0.38(+1.36%) |
Jun 25, 2018 | 27.57 | 28.42 | 27.07 | 27.89 | 150,958 | +0.15(+0.53%) |
Jun 22, 2018 | 27.38 | 27.78 | 27.11 | 27.74 | 253,260 | +0.52(+1.93%) |
Jun 21, 2018 | 27.41 | 27.48 | 26.91 | 27.22 | 102,655 | -0.12(-0.43%) |
Jun 20, 2018 | 27.50 | 27.75 | 26.99 | 27.33 | 84,301 | -0.17(-0.64%) |
Jun 19, 2018 | 27.07 | 27.57 | 26.82 | 27.51 | 137,505 | +0.16(+0.57%) |
Jun 18, 2018 | 27.02 | 27.51 | 26.72 | 27.35 | 112,638 | +0.32(+1.19%) |
Jun 15, 2018 | 27.52 | 27.21 | 27.03 | 252,682 | -0.17(-0.64%) | |
Jun 14, 2018 | 27.76 | 27.76 | 27.17 | 27.21 | 107,452 | -0.55(-1.99%) |
Jun 13, 2018 | 28.29 | 28.35 | 27.48 | 27.76 | 124,340 | -0.56(-1.99%) |
Jun 12, 2018 | 29.79 | 29.79 | 28.17 | 28.32 | 114,261 | -1.36(-4.58%) |
Jun 11, 2018 | 29.59 | 30.00 | 29.59 | 29.68 | 101,401 | +0.09(+0.30%) |
Jun 08, 2018 | 29.60 | 29.89 | 29.54 | 29.60 | 48,594 | +0.01(+0.03%) |
Jun 07, 2018 | 30.45 | 30.63 | 29.49 | 29.59 | 72,395 | -0.83(-2.72%) |
Jun 06, 2018 | 30.12 | 30.75 | 29.72 | 30.41 | 117,222 | +0.29(+0.97%) |
Jun 05, 2018 | 29.30 | 30.21 | 29.04 | 30.12 | 122,180 | +0.89(+3.06%) |
Jun 04, 2018 | 28.93 | 29.62 | 28.83 | 29.23 | 50,151 | +0.49(+1.69%) |