Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.40 | 26.40 | 22.78 | 23.36 | 308,107 | -3.81(-14.03%) |
Apr 29, 2019 | 27.79 | 27.79 | 26.29 | 27.17 | 73,205 | -0.21(-0.78%) |
Apr 26, 2019 | 27.32 | 27.84 | 26.64 | 27.39 | 68,709 | +0.37(+1.38%) |
Apr 25, 2019 | 26.32 | 27.13 | 25.98 | 27.01 | 69,729 | +0.83(+3.18%) |
Apr 24, 2019 | 25.69 | 26.33 | 25.55 | 26.18 | 40,182 | +0.63(+2.45%) |
Apr 23, 2019 | 25.22 | 25.79 | 24.90 | 25.56 | 34,518 | +0.60(+2.40%) |
Apr 22, 2019 | 24.38 | 25.07 | 24.16 | 24.96 | 32,319 | +0.58(+2.38%) |
Apr 18, 2019 | 24.47 | 24.51 | 23.58 | 24.38 | 39,491 | -0.07(-0.27%) |
Apr 17, 2019 | 26.10 | 26.10 | 24.34 | 24.44 | 60,827 | -1.47(-5.66%) |
Apr 16, 2019 | 25.96 | 26.15 | 25.26 | 25.91 | 39,615 | +0.05(+0.18%) |
Apr 15, 2019 | 25.99 | 26.07 | 25.35 | 25.86 | 27,895 | -0.12(-0.47%) |
Apr 12, 2019 | 25.96 | 26.33 | 25.86 | 25.98 | 29,431 | +0.15(+0.58%) |
Apr 11, 2019 | 25.70 | 25.90 | 25.48 | 25.84 | 34,092 | +0.27(+1.06%) |
Apr 10, 2019 | 25.29 | 25.60 | 25.18 | 25.56 | 19,553 | +0.37(+1.48%) |
Apr 09, 2019 | 24.73 | 25.25 | 24.20 | 25.19 | 36,411 | +0.42(+1.70%) |
Apr 08, 2019 | 24.96 | 25.12 | 24.65 | 24.77 | 23,272 | -0.16(-0.64%) |
Apr 05, 2019 | 25.08 | 25.79 | 24.57 | 24.93 | 42,702 | -0.20(-0.78%) |
Apr 04, 2019 | 25.51 | 25.58 | 24.58 | 25.13 | 38,743 | -0.36(-1.43%) |
Apr 03, 2019 | 26.28 | 26.32 | 25.47 | 25.49 | 28,444 | -0.61(-2.33%) |
Apr 02, 2019 | 25.91 | 26.12 | 25.45 | 26.10 | 42,909 | +0.20(+0.76%) |
Apr 01, 2019 | 26.46 | 26.63 | 25.70 | 25.90 | 55,988 | -0.35(-1.32%) |
Mar 29, 2019 | 26.65 | 26.96 | 26.06 | 26.25 | 55,759 | -0.32(-1.20%) |
Mar 28, 2019 | 26.34 | 26.63 | 25.94 | 26.56 | 50,804 | +0.23(+0.89%) |
Mar 27, 2019 | 26.19 | 26.38 | 25.55 | 26.33 | 59,610 | +0.17(+0.64%) |
Mar 26, 2019 | 26.35 | 26.56 | 25.92 | 26.16 | 75,781 | -0.12(-0.46%) |
Mar 25, 2019 | 25.84 | 26.46 | 25.42 | 26.28 | 90,508 | +0.50(+1.92%) |
Mar 22, 2019 | 25.76 | 26.24 | 25.65 | 25.79 | 72,883 | -0.13(-0.50%) |
Mar 21, 2019 | 24.42 | 26.24 | 24.29 | 25.92 | 90,702 | +1.39(+5.68%) |
Mar 20, 2019 | 23.85 | 24.74 | 23.64 | 24.53 | 58,687 | +0.62(+2.58%) |
Mar 19, 2019 | 23.98 | 24.72 | 23.36 | 23.91 | 144,441 | +0.04(+0.16%) |
Mar 18, 2019 | 24.62 | 24.99 | 23.61 | 23.87 | 64,962 | -0.69(-2.82%) |
Mar 15, 2019 | 23.95 | 24.82 | 23.83 | 24.56 | 58,434 | +0.68(+2.86%) |
Mar 14, 2019 | 22.66 | 24.06 | 22.18 | 23.88 | 57,183 | +1.07(+4.67%) |
Mar 13, 2019 | 22.53 | 23.30 | 22.42 | 22.82 | 126,507 | +0.14(+0.62%) |
Mar 12, 2019 | 23.36 | 23.47 | 22.54 | 22.68 | 40,052 | -0.68(-2.92%) |
Mar 11, 2019 | 23.27 | 24.44 | 23.20 | 23.36 | 77,871 | +0.58(+2.54%) |
Mar 08, 2019 | 22.43 | 22.86 | 22.31 | 22.78 | 38,100 | +0.09(+0.41%) |
Mar 07, 2019 | 22.63 | 22.99 | 22.54 | 22.69 | 58,210 | -0.07(-0.29%) |
Mar 06, 2019 | 23.38 | 23.70 | 22.57 | 22.75 | 65,334 | -0.66(-2.83%) |
Mar 05, 2019 | 23.97 | 24.16 | 23.39 | 23.42 | 39,061 | -0.79(-3.28%) |
Mar 04, 2019 | 24.15 | 24.48 | 24.11 | 24.21 | 42,240 | +0.15(+0.62%) |
Mar 01, 2019 | 23.57 | 24.50 | 23.55 | 24.06 | 45,592 | +0.70(+3.00%) |
Feb 28, 2019 | 23.69 | 23.73 | 23.36 | 23.36 | 31,330 | -0.34(-1.42%) |
Feb 27, 2019 | 23.94 | 24.15 | 23.29 | 23.70 | 56,205 | -0.29(-1.21%) |
Feb 26, 2019 | 24.53 | 24.53 | 23.90 | 23.99 | 32,116 | -0.50(-2.06%) |
Feb 25, 2019 | 24.34 | 24.85 | 24.27 | 24.49 | 44,565 | +0.12(+0.50%) |
Feb 22, 2019 | 25.09 | 25.51 | 24.25 | 24.37 | 55,652 | -0.61(-2.43%) |
Feb 21, 2019 | 24.76 | 25.20 | 24.72 | 24.98 | 28,846 | +0.01(+0.04%) |
Feb 20, 2019 | 24.23 | 25.05 | 24.23 | 24.97 | 49,656 | +0.72(+2.97%) |
Feb 19, 2019 | 24.99 | 25.34 | 24.13 | 24.25 | 122,591 | -0.55(-2.22%) |
Feb 15, 2019 | 26.34 | 26.34 | 24.54 | 24.80 | 75,558 | -1.46(-5.55%) |
Feb 14, 2019 | 25.37 | 26.34 | 25.21 | 26.26 | 53,726 | +0.85(+3.35%) |
Feb 13, 2019 | 24.84 | 25.44 | 24.45 | 25.41 | 51,362 | +0.67(+2.72%) |
Feb 12, 2019 | 25.86 | 26.05 | 24.51 | 24.73 | 87,794 | -1.03(-3.99%) |
Feb 11, 2019 | 26.70 | 26.84 | 25.32 | 25.76 | 79,126 | -0.52(-1.99%) |
Feb 08, 2019 | 25.75 | 27.00 | 25.63 | 26.28 | 72,669 | +0.37(+1.44%) |
Feb 07, 2019 | 26.37 | 27.05 | 25.24 | 25.91 | 97,608 | -0.55(-2.08%) |
Feb 06, 2019 | 26.04 | 27.05 | 25.13 | 26.46 | 101,224 | +0.46(+1.76%) |
Feb 05, 2019 | 25.64 | 26.00 | 24.91 | 26.00 | 100,792 | +0.33(+1.27%) |
Feb 04, 2019 | 25.70 | 25.95 | 25.49 | 25.68 | 42,989 | -0.03(-0.11%) |
Feb 01, 2019 | 25.76 | 26.36 | 25.31 | 25.70 | 53,297 | +0.08(+0.33%) |
Jan 31, 2019 | 24.92 | 26.52 | 24.86 | 25.62 | 70,623 | +0.71(+2.85%) |
Jan 30, 2019 | 24.46 | 25.62 | 24.46 | 24.91 | 62,469 | +0.46(+1.87%) |
Jan 29, 2019 | 24.13 | 24.97 | 23.83 | 24.45 | 66,650 | +0.31(+1.28%) |
Jan 28, 2019 | 23.71 | 24.45 | 23.20 | 24.14 | 46,706 | +0.07(+0.31%) |
Jan 25, 2019 | 23.31 | 24.19 | 22.83 | 24.07 | 38,956 | +0.87(+3.75%) |
Jan 24, 2019 | 22.16 | 23.51 | 21.69 | 23.20 | 47,523 | +1.09(+4.94%) |
Jan 23, 2019 | 22.10 | 22.85 | 21.93 | 22.11 | 52,648 | +0.01(+0.04%) |
Jan 22, 2019 | 24.19 | 24.53 | 21.04 | 22.10 | 148,478 | -2.01(-8.33%) |
Jan 18, 2019 | 24.12 | 24.97 | 23.63 | 24.11 | 123,719 | +0.31(+1.30%) |
Jan 17, 2019 | 24.43 | 24.43 | 23.36 | 23.80 | 70,224 | -0.72(-2.93%) |
Jan 16, 2019 | 24.88 | 25.09 | 24.18 | 24.52 | 143,092 | -0.33(-1.32%) |
Jan 15, 2019 | 24.65 | 25.13 | 24.11 | 24.84 | 47,375 | +0.15(+0.61%) |
Jan 14, 2019 | 24.66 | 24.90 | 24.06 | 24.70 | 43,233 | -0.07(-0.26%) |
Jan 11, 2019 | 24.31 | 24.90 | 23.50 | 24.76 | 113,338 | +0.19(+0.76%) |
Jan 10, 2019 | 24.39 | 25.12 | 23.89 | 24.57 | 75,315 | -0.04(-0.15%) |
Jan 09, 2019 | 23.92 | 24.71 | 23.56 | 24.61 | 44,897 | +0.74(+3.09%) |
Jan 08, 2019 | 24.92 | 24.92 | 23.71 | 23.87 | 92,645 | -0.26(-1.08%) |
Jan 07, 2019 | 22.76 | 24.74 | 22.74 | 24.13 | 132,324 | +1.42(+6.25%) |
Jan 04, 2019 | 22.28 | 23.04 | 22.03 | 22.71 | 90,327 | +0.68(+3.10%) |
Jan 03, 2019 | 22.60 | 23.00 | 21.97 | 22.03 | 92,721 | -0.58(-2.56%) |
Jan 02, 2019 | 22.85 | 23.06 | 22.28 | 22.61 | 125,837 | -0.24(-1.06%) |
Dec 31, 2018 | 22.22 | 23.30 | 22.02 | 22.85 | 139,023 | +1.27(+5.89%) |
Dec 28, 2018 | 22.05 | 22.05 | 20.79 | 21.58 | 142,020 | -0.28(-1.28%) |
Dec 27, 2018 | 21.70 | 21.88 | 20.86 | 21.86 | 70,166 | +0.06(+0.26%) |
Dec 26, 2018 | 18.60 | 21.88 | 18.58 | 21.81 | 122,268 | +2.53(+13.14%) |
Dec 24, 2018 | 21.08 | 21.30 | 18.69 | 19.28 | 134,956 | -2.19(-10.19%) |
Dec 21, 2018 | 22.14 | 22.67 | 20.66 | 21.46 | 100,816 | -0.65(-2.96%) |
Dec 20, 2018 | 22.55 | 23.30 | 21.09 | 22.12 | 118,099 | -0.58(-2.55%) |
Dec 19, 2018 | 22.12 | 23.29 | 20.76 | 22.70 | 138,221 | +0.57(+2.58%) |
Dec 18, 2018 | 22.20 | 22.70 | 22.05 | 22.13 | 83,418 | +0.11(+0.51%) |
Dec 17, 2018 | 25.41 | 25.41 | 21.96 | 22.01 | 242,271 | -3.23(-12.81%) |
Dec 14, 2018 | 25.23 | 26.01 | 24.84 | 25.25 | 82,087 | -0.22(-0.88%) |
Dec 13, 2018 | 25.66 | 26.39 | 24.34 | 25.47 | 146,073 | -0.12(-0.47%) |
Dec 12, 2018 | 24.92 | 26.00 | 24.76 | 25.59 | 79,838 | +0.82(+3.32%) |
Dec 11, 2018 | 25.04 | 25.04 | 24.34 | 24.77 | 81,334 | +0.07(+0.30%) |
Dec 10, 2018 | 23.57 | 24.92 | 23.55 | 24.70 | 89,817 | +0.96(+4.06%) |
Dec 07, 2018 | 23.89 | 24.45 | 23.07 | 23.73 | 96,000 | -0.50(-2.08%) |
Dec 06, 2018 | 24.78 | 25.28 | 23.62 | 24.24 | 109,737 | -0.78(-3.14%) |
Dec 04, 2018 | 26.63 | 28.87 | 24.57 | 25.02 | 93,431 | -1.60(-6.00%) |
Dec 03, 2018 | 27.10 | 28.86 | 26.54 | 26.62 | 242,262 | -0.27(-1.01%) |
Nov 30, 2018 | 26.65 | 27.10 | 25.84 | 26.89 | 95,893 | +0.25(+0.95%) |
Nov 29, 2018 | 26.83 | 27.19 | 25.96 | 26.64 | 85,775 | -0.34(-1.25%) |
Nov 28, 2018 | 26.74 | 27.49 | 26.19 | 26.98 | 115,055 | +0.23(+0.87%) |
Nov 27, 2018 | 26.55 | 26.85 | 25.72 | 26.74 | 93,122 | +0.20(+0.74%) |
Nov 26, 2018 | 27.64 | 28.03 | 26.07 | 26.55 | 135,783 | -0.73(-2.67%) |
Nov 23, 2018 | 26.44 | 27.93 | 26.24 | 27.27 | 95,679 | +0.80(+3.04%) |
Nov 21, 2018 | 26.47 | 26.47 | 26.47 | 0 | +1.00(+3.93%) | |
Nov 20, 2018 | 24.70 | 25.88 | 24.45 | 25.47 | 120,423 | +0.41(+1.64%) |
Nov 19, 2018 | 25.70 | 25.92 | 24.34 | 25.06 | 102,978 | -0.47(-1.83%) |
Nov 16, 2018 | 25.95 | 26.80 | 24.45 | 25.53 | 122,114 | -0.49(-1.87%) |
Nov 15, 2018 | 24.09 | 27.56 | 23.89 | 26.01 | 170,938 | +1.92(+7.99%) |
Nov 14, 2018 | 24.65 | 25.53 | 23.85 | 24.09 | 118,250 | -0.35(-1.41%) |
Nov 13, 2018 | 23.92 | 24.61 | 23.19 | 24.43 | 76,240 | +0.71(+2.99%) |
Nov 12, 2018 | 23.18 | 24.40 | 22.96 | 23.72 | 91,395 | +0.77(+3.34%) |
Nov 09, 2018 | 23.81 | 24.31 | 22.05 | 22.96 | 141,592 | -1.07(-4.47%) |
Nov 08, 2018 | 25.84 | 26.03 | 23.56 | 24.03 | 124,139 | -1.72(-6.68%) |
Nov 07, 2018 | 25.58 | 25.82 | 24.97 | 25.75 | 96,588 | +0.44(+1.73%) |
Nov 06, 2018 | 24.46 | 26.49 | 24.44 | 25.31 | 139,325 | +0.87(+3.56%) |
Nov 05, 2018 | 24.36 | 24.54 | 23.17 | 24.44 | 102,151 | +0.41(+1.71%) |
Nov 02, 2018 | 23.61 | 24.47 | 23.38 | 24.03 | 110,020 | +0.49(+2.06%) |
Nov 01, 2018 | 23.48 | 23.64 | 22.40 | 23.55 | 162,304 | +0.22(+0.96%) |
Oct 31, 2018 | 25.07 | 25.17 | 22.42 | 23.32 | 311,100 | -1.44(-5.81%) |
Oct 30, 2018 | 23.07 | 24.84 | 21.49 | 24.76 | 188,208 | +1.82(+7.94%) |
Oct 29, 2018 | 24.63 | 25.02 | 22.70 | 22.94 | 140,513 | -1.59(-6.48%) |
Oct 26, 2018 | 24.48 | 24.89 | 23.51 | 24.53 | 123,184 | -0.04(-0.15%) |
Oct 25, 2018 | 24.06 | 25.02 | 24.06 | 24.56 | 117,386 | +0.50(+2.06%) |
Oct 24, 2018 | 24.08 | 24.95 | 23.92 | 24.07 | 127,586 | +0.06(+0.23%) |
Oct 23, 2018 | 24.27 | 24.57 | 23.08 | 24.01 | 93,315 | -0.50(-2.02%) |
Oct 22, 2018 | 24.05 | 24.68 | 22.42 | 24.51 | 229,252 | +0.24(+1.00%) |
Oct 19, 2018 | 24.60 | 25.24 | 24.08 | 24.27 | 107,986 | -0.31(-1.25%) |
Oct 18, 2018 | 25.51 | 25.93 | 24.35 | 24.57 | 138,608 | -0.95(-3.73%) |
Oct 17, 2018 | 25.61 | 25.83 | 24.13 | 25.53 | 115,152 | -0.12(-0.47%) |
Oct 16, 2018 | 25.78 | 25.94 | 24.17 | 25.65 | 185,899 | -0.12(-0.47%) |
Oct 15, 2018 | 26.60 | 26.88 | 25.74 | 25.77 | 109,117 | -0.83(-3.13%) |
Oct 12, 2018 | 26.40 | 27.06 | 25.17 | 26.60 | 108,843 | +0.21(+0.78%) |
Oct 11, 2018 | 26.39 | 27.57 | 26.00 | 26.40 | 170,893 | -0.17(-0.63%) |
Oct 10, 2018 | 28.13 | 28.13 | 25.70 | 26.56 | 264,956 | -1.63(-5.77%) |
Oct 09, 2018 | 28.55 | 29.22 | 27.44 | 28.19 | 123,907 | -0.35(-1.21%) |
Oct 08, 2018 | 29.21 | 29.74 | 28.50 | 28.54 | 120,308 | -0.56(-1.93%) |
Oct 05, 2018 | 29.24 | 29.63 | 28.24 | 29.10 | 125,752 | -0.22(-0.76%) |
Oct 04, 2018 | 30.01 | 31.39 | 28.99 | 29.32 | 143,155 | -1.08(-3.56%) |
Oct 03, 2018 | 31.11 | 32.03 | 28.03 | 30.40 | 282,923 | -0.76(-2.43%) |
Oct 02, 2018 | 31.80 | 32.31 | 30.83 | 31.16 | 189,107 | -0.64(-2.03%) |
Oct 01, 2018 | 34.76 | 36.23 | 29.91 | 31.81 | 673,384 | -2.91(-8.37%) |
Sep 28, 2018 | 32.98 | 35.04 | 32.54 | 34.71 | 296,348 | +2.10(+6.45%) |
Sep 27, 2018 | 32.10 | 32.61 | 31.11 | 32.61 | 113,360 | +0.42(+1.31%) |
Sep 26, 2018 | 33.17 | 33.63 | 31.58 | 32.19 | 159,254 | -0.42(-1.29%) |
Sep 25, 2018 | 32.00 | 33.50 | 31.63 | 32.61 | 229,220 | +0.93(+2.95%) |
Sep 24, 2018 | 31.96 | 32.00 | 31.35 | 31.68 | 222,386 | +0.42(+1.35%) |
Sep 21, 2018 | 29.43 | 32.00 | 29.43 | 31.25 | 268,843 | +1.78(+6.02%) |
Sep 20, 2018 | 29.85 | 30.01 | 29.06 | 29.48 | 91,866 | +0.14(+0.48%) |
Sep 19, 2018 | 29.34 | 29.76 | 29.06 | 29.34 | 52,760 | -0.05(-0.16%) |
Sep 18, 2018 | 28.97 | 29.90 | 28.92 | 29.39 | 105,280 | +0.47(+1.62%) |
Sep 17, 2018 | 26.86 | 29.25 | 26.63 | 28.92 | 123,337 | +2.52(+9.56%) |
Sep 14, 2018 | 28.12 | 28.39 | 26.30 | 26.40 | 151,438 | -1.73(-6.15%) |
Sep 13, 2018 | 28.50 | 28.87 | 27.91 | 28.12 | 99,302 | -0.33(-1.15%) |
Sep 12, 2018 | 28.03 | 29.10 | 28.03 | 28.45 | 128,401 | +0.42(+1.50%) |
Sep 11, 2018 | 27.38 | 28.59 | 27.14 | 28.03 | 175,199 | +0.75(+2.74%) |
Sep 10, 2018 | 27.38 | 27.47 | 26.86 | 27.28 | 85,544 | +0.23(+0.86%) |
Sep 07, 2018 | 26.77 | 27.87 | 26.77 | 27.05 | 70,421 | +0.28(+1.05%) |
Sep 06, 2018 | 27.66 | 28.22 | 26.63 | 26.77 | 63,018 | -1.03(-3.70%) |
Sep 05, 2018 | 28.36 | 28.59 | 27.38 | 27.80 | 99,007 | -0.47(-1.65%) |
Sep 04, 2018 | 26.58 | 28.59 | 26.16 | 28.26 | 268,952 | +2.57(+10.00%) |
Aug 31, 2018 | 25.70 | 25.70 | 25.70 | 0 | +0.56(+2.23%) | |
Aug 30, 2018 | 24.20 | 25.32 | 23.46 | 25.13 | 98,017 | +0.93(+3.86%) |
Aug 29, 2018 | 25.32 | 25.69 | 22.10 | 24.20 | 331,850 | -1.78(-6.83%) |
Aug 28, 2018 | 27.56 | 27.98 | 25.88 | 25.98 | 211,883 | -1.54(-5.60%) |
Aug 27, 2018 | 27.56 | 27.56 | 27.28 | 27.52 | 128,563 | +0.14(+0.51%) |
Aug 24, 2018 | 27.00 | 27.52 | 26.72 | 27.38 | 123,612 | +0.33(+1.21%) |
Aug 23, 2018 | 27.10 | 27.10 | 26.68 | 27.05 | 103,983 | -0.23(-0.86%) |
Aug 22, 2018 | 27.28 | 27.52 | 27.00 | 27.28 | 81,920 | +0.05(+0.17%) |
Aug 21, 2018 | 27.47 | 27.56 | 27.05 | 27.24 | 106,536 | -0.19(-0.68%) |
Aug 20, 2018 | 27.56 | 27.56 | 26.63 | 27.42 | 107,554 | -0.09(-0.34%) |
Aug 17, 2018 | 26.40 | 27.56 | 26.28 | 27.52 | 93,645 | +1.17(+4.43%) |
Aug 16, 2018 | 26.86 | 27.10 | 25.97 | 26.35 | 128,001 | +0.19(+0.71%) |
Aug 15, 2018 | 26.58 | 27.09 | 25.98 | 26.16 | 154,556 | -0.47(-1.75%) |
Aug 14, 2018 | 26.96 | 27.00 | 26.35 | 26.63 | 134,884 | -0.19(-0.70%) |
Aug 13, 2018 | 28.59 | 28.59 | 26.35 | 26.82 | 263,936 | +0.93(+3.61%) |
Aug 10, 2018 | 25.56 | 26.02 | 25.52 | 25.88 | 78,020 | +0.37(+1.47%) |
Aug 09, 2018 | 25.51 | 25.79 | 24.99 | 25.51 | 152,919 | +0.05(+0.18%) |
Aug 08, 2018 | 24.53 | 25.79 | 23.45 | 25.46 | 298,297 | +1.17(+4.81%) |
Aug 07, 2018 | 24.48 | 24.76 | 24.16 | 24.29 | 163,054 | +0.23(+0.97%) |
Aug 06, 2018 | 23.83 | 24.90 | 22.94 | 24.06 | 182,807 | +0.56(+2.39%) |
Aug 03, 2018 | 22.47 | 23.55 | 22.33 | 23.50 | 172,308 | +1.17(+5.23%) |
Aug 02, 2018 | 22.71 | 22.80 | 21.86 | 22.33 | 160,382 | -0.05(-0.21%) |
Aug 01, 2018 | 22.00 | 22.89 | 21.58 | 22.38 | 93,995 | +0.89(+4.13%) |
Jul 31, 2018 | 20.88 | 21.82 | 20.88 | 21.49 | 74,195 | +0.09(+0.44%) |
Jul 30, 2018 | 21.07 | 21.40 | 20.81 | 21.40 | 20,172 | +0.33(+1.55%) |
Jul 27, 2018 | 21.30 | 21.30 | 20.79 | 21.07 | 25,257 | -0.19(-0.88%) |
Jul 26, 2018 | 20.93 | 21.58 | 20.84 | 21.26 | 26,325 | +0.33(+1.56%) |
Jul 25, 2018 | 20.74 | 21.26 | 20.74 | 20.93 | 13,105 | +0.19(+0.90%) |
Jul 24, 2018 | 21.54 | 21.63 | 20.70 | 20.74 | 25,468 | -0.75(-3.48%) |
Jul 23, 2018 | 21.21 | 21.86 | 20.93 | 21.49 | 87,030 | +0.19(+0.88%) |
Jul 20, 2018 | 21.35 | 20.70 | 21.30 | 14,253 | +0.14(+0.66%) | |
Jul 19, 2018 | 20.56 | 21.58 | 20.56 | 21.16 | 22,378 | +0.61(+2.95%) |
Jul 18, 2018 | 20.46 | 20.70 | 19.72 | 20.56 | 36,788 | +0.02(+0.11%) |
Jul 17, 2018 | 20.42 | 20.65 | 20.21 | 20.53 | 27,401 | -0.30(-1.46%) |
Jul 16, 2018 | 21.16 | 21.26 | 20.19 | 20.84 | 37,034 | -0.33(-1.55%) |
Jul 13, 2018 | 21.40 | 21.40 | 21.12 | 21.16 | 21,782 | -0.19(-0.88%) |
Jul 12, 2018 | 21.40 | 20.65 | 21.35 | 39,993 | -0.05(-0.22%) | |
Jul 11, 2018 | 21.35 | 22.03 | 21.16 | 21.40 | 79,928 | +0.09(+0.44%) |
Jul 10, 2018 | 20.32 | 21.58 | 20.29 | 21.30 | 113,934 | +1.26(+6.29%) |
Jul 09, 2018 | 19.62 | 20.14 | 19.39 | 20.04 | 45,367 | +0.47(+2.39%) |
Jul 06, 2018 | 19.76 | 19.90 | 19.48 | 19.58 | 32,917 | -0.14(-0.71%) |
Jul 05, 2018 | 19.86 | 19.25 | 19.72 | 21,660 | +0.47(+2.43%) | |
Jul 03, 2018 | 19.25 | 19.25 | 19.25 | 0 | -0.37(-1.90%) | |
Jul 02, 2018 | 19.29 | 19.86 | 18.69 | 19.62 | 32,896 | +0.23(+1.20%) |
Jun 29, 2018 | 18.45 | 19.39 | 17.81 | 19.39 | 61,540 | +0.70(+3.75%) |
Jun 28, 2018 | 18.78 | 18.87 | 18.59 | 18.69 | 85,935 | -0.09(-0.50%) |
Jun 27, 2018 | 18.69 | 18.87 | 18.59 | 18.78 | 75,043 | +0.19(+1.01%) |
Jun 26, 2018 | 18.54 | 18.64 | 18.31 | 18.59 | 22,343 | +0.14(+0.76%) |
Jun 25, 2018 | 18.13 | 18.55 | 17.94 | 18.45 | 53,220 | +0.33(+1.80%) |
Jun 22, 2018 | 18.17 | 18.22 | 17.57 | 18.13 | 348,568 | +0.05(+0.26%) |
Jun 21, 2018 | 17.66 | 18.22 | 17.38 | 18.08 | 37,747 | +0.37(+2.11%) |
Jun 20, 2018 | 17.89 | 17.99 | 17.66 | 17.71 | 72,279 | -0.05(-0.26%) |
Jun 19, 2018 | 17.24 | 17.85 | 17.24 | 17.75 | 23,059 | +0.33(+1.88%) |
Jun 18, 2018 | 17.43 | 17.52 | 17.29 | 17.43 | 21,183 | +0.05(+0.27%) |
Jun 15, 2018 | 17.75 | 17.29 | 17.38 | 20,908 | -0.14(-0.80%) | |
Jun 14, 2018 | 17.38 | 17.66 | 17.29 | 17.52 | 13,327 | +0.19(+1.08%) |
Jun 13, 2018 | 17.61 | 17.61 | 17.19 | 17.33 | 78,983 | -0.19(-1.07%) |
Jun 12, 2018 | 17.29 | 17.66 | 17.29 | 17.52 | 28,948 | +0.23(+1.35%) |
Jun 11, 2018 | 17.43 | 17.63 | 17.15 | 17.29 | 29,372 | -0.05(-0.27%) |
Jun 08, 2018 | 17.61 | 17.66 | 17.20 | 17.33 | 9,057 | -0.28(-1.59%) |
Jun 07, 2018 | 17.85 | 17.85 | 17.29 | 17.61 | 23,933 | +0.09(+0.53%) |
Jun 06, 2018 | 17.71 | 17.71 | 17.47 | 17.52 | 12,707 | +0.00(+0.00%) |
Jun 05, 2018 | 17.61 | 17.66 | 17.52 | 17.52 | 11,871 | +0.00(+0.00%) |
Jun 04, 2018 | 17.52 | 17.69 | 17.32 | 17.52 | 18,981 | +0.05(+0.27%) |
Jun 01, 2018 | 17.33 | 17.47 | 17.33 | 17.47 | 27,906 | +0.14(+0.81%) |
May 31, 2018 | 17.33 | 17.57 | 17.26 | 17.33 | 14,402 | +0.00(+0.00%) |
May 30, 2018 | 17.29 | 17.38 | 17.19 | 17.33 | 10,367 | +0.05(+0.27%) |
May 29, 2018 | 17.19 | 17.38 | 17.05 | 17.29 | 13,269 | +0.05(+0.27%) |
May 25, 2018 | 17.24 | 17.24 | 17.24 | 0 | -0.09(-0.54%) | |
May 24, 2018 | 17.62 | 17.63 | 17.07 | 17.33 | 17,438 | -0.09(-0.54%) |
May 23, 2018 | 17.19 | 17.43 | 17.01 | 17.43 | 22,473 | +0.09(+0.54%) |
May 22, 2018 | 17.57 | 17.98 | 17.24 | 17.33 | 8,629 | -0.09(-0.54%) |
May 21, 2018 | 17.38 | 17.47 | 17.22 | 17.43 | 18,749 | +0.05(+0.27%) |
May 18, 2018 | 17.24 | 17.47 | 17.24 | 17.38 | 9,999 | +0.05(+0.27%) |
May 17, 2018 | 17.19 | 17.47 | 17.19 | 17.33 | 6,534 | +0.09(+0.54%) |
May 16, 2018 | 17.33 | 17.33 | 17.01 | 17.24 | 10,674 | +0.00(+0.00%) |
May 15, 2018 | 16.73 | 17.47 | 16.73 | 17.24 | 12,513 | -0.09(-0.54%) |
May 14, 2018 | 17.38 | 17.57 | 17.05 | 17.33 | 15,362 | +0.00(+0.00%) |
May 11, 2018 | 17.10 | 17.38 | 17.10 | 17.33 | 14,603 | +0.19(+1.09%) |
May 10, 2018 | 17.24 | 17.47 | 16.91 | 17.15 | 14,233 | -0.47(-2.65%) |
May 09, 2018 | 17.29 | 17.66 | 17.10 | 17.61 | 39,176 | +0.42(+2.45%) |
May 08, 2018 | 16.87 | 17.38 | 16.15 | 17.19 | 72,962 | +0.14(+0.82%) |
May 07, 2018 | 17.24 | 17.24 | 16.77 | 17.05 | 41,350 | +0.00(+0.00%) |
May 04, 2018 | 16.54 | 17.29 | 16.54 | 17.05 | 40,672 | +0.28(+1.67%) |
May 03, 2018 | 16.77 | 16.96 | 16.73 | 16.77 | 18,573 | +0.05(+0.28%) |
May 02, 2018 | 16.82 | 17.01 | 16.63 | 16.73 | 35,758 | -0.09(-0.56%) |