Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.74 | 22.74 | 22.35 | 22.65 | 489,082 | +0.18(+0.79%) |
Apr 29, 2019 | 22.61 | 22.72 | 22.43 | 22.47 | 964,275 | -0.37(-1.63%) |
Apr 26, 2019 | 22.40 | 22.87 | 22.40 | 22.84 | 853,884 | +0.28(+1.24%) |
Apr 25, 2019 | 22.57 | 22.57 | 22.29 | 22.57 | 1,312,058 | -1.13(-4.76%) |
Apr 24, 2019 | 24.04 | 24.07 | 23.59 | 23.69 | 699,408 | -0.39(-1.63%) |
Apr 23, 2019 | 24.01 | 24.21 | 23.80 | 24.09 | 1,234,262 | -0.34(-1.37%) |
Apr 22, 2019 | 24.09 | 24.42 | 24.03 | 24.42 | 882,579 | -0.58(-2.31%) |
Apr 18, 2019 | 24.93 | 25.12 | 24.85 | 25.00 | 1,011,535 | -0.16(-0.63%) |
Apr 17, 2019 | 25.25 | 25.33 | 25.05 | 25.16 | 1,199,249 | +0.28(+1.12%) |
Apr 16, 2019 | 25.17 | 25.18 | 24.72 | 24.88 | 1,712,313 | +1.27(+5.37%) |
Apr 15, 2019 | 23.77 | 23.80 | 23.46 | 23.61 | 1,219,347 | -1.15(-4.63%) |
Apr 12, 2019 | 24.73 | 24.86 | 24.64 | 24.76 | 912,976 | +1.08(+4.57%) |
Apr 11, 2019 | 24.07 | 24.10 | 23.55 | 23.67 | 1,039,065 | -1.36(-5.44%) |
Apr 10, 2019 | 24.95 | 25.11 | 24.86 | 25.04 | 692,774 | +0.24(+0.98%) |
Apr 09, 2019 | 25.25 | 25.25 | 24.70 | 24.79 | 926,211 | -0.48(-1.92%) |
Apr 08, 2019 | 25.08 | 25.32 | 24.91 | 25.28 | 1,203,629 | -0.49(-1.92%) |
Apr 05, 2019 | 25.57 | 25.77 | 25.49 | 25.77 | 1,022,045 | +0.40(+1.58%) |
Apr 04, 2019 | 24.95 | 25.38 | 24.85 | 25.37 | 1,227,717 | +0.89(+3.62%) |
Apr 03, 2019 | 24.58 | 24.79 | 24.37 | 24.49 | 1,463,742 | +0.64(+2.70%) |
Apr 02, 2019 | 23.93 | 23.93 | 23.63 | 23.84 | 678,758 | -0.27(-1.12%) |
Apr 01, 2019 | 23.99 | 24.18 | 23.74 | 24.11 | 1,454,791 | +1.66(+7.39%) |
Mar 29, 2019 | 22.79 | 22.79 | 22.39 | 22.45 | 1,671,306 | +1.34(+6.36%) |
Mar 28, 2019 | 20.79 | 21.12 | 20.79 | 21.11 | 661,928 | +0.21(+0.98%) |
Mar 27, 2019 | 20.98 | 21.06 | 20.67 | 20.91 | 1,103,282 | -0.10(-0.49%) |
Mar 26, 2019 | 20.90 | 21.01 | 20.81 | 21.01 | 934,121 | -0.22(-1.05%) |
Mar 25, 2019 | 21.15 | 21.34 | 21.06 | 21.23 | 808,551 | -0.39(-1.81%) |
Mar 22, 2019 | 22.08 | 22.15 | 21.48 | 21.62 | 1,499,070 | -0.99(-4.37%) |
Mar 21, 2019 | 22.26 | 22.63 | 22.23 | 22.61 | 547,212 | +0.05(+0.21%) |
Mar 20, 2019 | 22.34 | 22.80 | 22.09 | 22.57 | 658,250 | +0.14(+0.62%) |
Mar 19, 2019 | 22.60 | 22.66 | 22.31 | 22.43 | 697,208 | -0.22(-0.98%) |
Mar 18, 2019 | 22.77 | 22.81 | 22.56 | 22.65 | 1,059,611 | +1.02(+4.74%) |
Mar 15, 2019 | 21.49 | 21.67 | 21.35 | 21.62 | 872,991 | +0.88(+4.26%) |
Mar 14, 2019 | 20.75 | 20.82 | 20.61 | 20.74 | 738,072 | -0.55(-2.58%) |
Mar 13, 2019 | 21.18 | 21.32 | 21.08 | 21.29 | 946,060 | -0.46(-2.10%) |
Mar 12, 2019 | 21.69 | 21.87 | 21.66 | 21.74 | 1,439,445 | +0.10(+0.47%) |
Mar 11, 2019 | 20.97 | 21.69 | 20.97 | 21.64 | 1,230,477 | +1.80(+9.05%) |
Mar 08, 2019 | 19.86 | 20.01 | 19.54 | 19.85 | 1,514,682 | -1.66(-7.71%) |
Mar 07, 2019 | 22.00 | 22.06 | 21.44 | 21.50 | 1,542,840 | -1.24(-5.44%) |
Mar 06, 2019 | 22.79 | 22.85 | 22.62 | 22.74 | 1,185,701 | +0.08(+0.37%) |
Mar 05, 2019 | 22.48 | 22.70 | 22.31 | 22.66 | 1,082,677 | +0.41(+1.84%) |
Mar 04, 2019 | 22.61 | 22.67 | 21.97 | 22.25 | 1,405,228 | +0.35(+1.62%) |
Mar 01, 2019 | 21.87 | 21.95 | 21.74 | 21.89 | 736,338 | +1.06(+5.09%) |
Feb 28, 2019 | 20.79 | 20.93 | 20.66 | 20.83 | 363,283 | -0.16(-0.75%) |
Feb 27, 2019 | 21.18 | 21.18 | 20.78 | 20.99 | 650,636 | -0.32(-1.49%) |
Feb 26, 2019 | 21.20 | 21.41 | 21.07 | 21.31 | 681,676 | -0.49(-2.26%) |
Feb 25, 2019 | 21.73 | 21.96 | 21.59 | 21.80 | 2,023,284 | +2.40(+12.38%) |
Feb 22, 2019 | 19.20 | 19.47 | 19.17 | 19.40 | 803,590 | +1.10(+6.00%) |
Feb 21, 2019 | 18.49 | 18.49 | 18.21 | 18.30 | 335,206 | -0.28(-1.50%) |
Feb 20, 2019 | 18.49 | 18.76 | 18.41 | 18.58 | 379,085 | +0.15(+0.81%) |
Feb 19, 2019 | 17.86 | 18.50 | 17.86 | 18.43 | 467,176 | +1.04(+6.00%) |
Feb 15, 2019 | 17.19 | 17.40 | 17.19 | 17.39 | 325,518 | -0.17(-0.95%) |
Feb 14, 2019 | 17.41 | 17.69 | 17.39 | 17.56 | 236,880 | +0.01(+0.05%) |
Feb 13, 2019 | 17.50 | 17.71 | 17.50 | 17.55 | 361,195 | +0.67(+3.97%) |
Feb 12, 2019 | 16.77 | 16.91 | 16.71 | 16.88 | 287,978 | +0.31(+1.85%) |
Feb 11, 2019 | 16.64 | 16.67 | 16.53 | 16.57 | 319,990 | +0.80(+5.08%) |
Feb 08, 2019 | 15.92 | 15.92 | 15.58 | 15.77 | 125,910 | -0.18(-1.11%) |
Feb 07, 2019 | 16.18 | 16.22 | 15.80 | 15.95 | 152,979 | -0.34(-2.06%) |
Feb 06, 2019 | 16.56 | 16.57 | 16.22 | 16.28 | 116,907 | -0.28(-1.69%) |
Feb 05, 2019 | 16.40 | 16.60 | 16.32 | 16.56 | 145,530 | +0.42(+2.59%) |
Feb 04, 2019 | 16.29 | 16.29 | 16.09 | 16.14 | 68,528 | -0.14(-0.86%) |
Feb 01, 2019 | 16.25 | 16.34 | 16.21 | 16.28 | 309,618 | -0.06(-0.34%) |
Jan 31, 2019 | 16.00 | 16.34 | 15.96 | 16.34 | 165,943 | +0.36(+2.27%) |
Jan 30, 2019 | 15.64 | 15.97 | 15.60 | 15.97 | 143,674 | +0.38(+2.45%) |
Jan 29, 2019 | 15.76 | 15.81 | 15.59 | 15.59 | 123,948 | +0.01(+0.06%) |
Jan 28, 2019 | 15.63 | 15.63 | 15.47 | 15.58 | 165,839 | -0.25(-1.59%) |
Jan 25, 2019 | 15.74 | 15.90 | 15.68 | 15.83 | 239,035 | +0.49(+3.22%) |
Jan 24, 2019 | 15.12 | 15.34 | 15.12 | 15.34 | 151,228 | +0.27(+1.79%) |
Jan 23, 2019 | 15.00 | 15.12 | 14.96 | 15.07 | 142,106 | +0.27(+1.82%) |
Jan 22, 2019 | 14.99 | 15.00 | 14.75 | 14.80 | 277,466 | -0.63(-4.10%) |
Jan 18, 2019 | 15.49 | 15.53 | 15.37 | 15.43 | 522,441 | +0.20(+1.34%) |
Jan 17, 2019 | 14.81 | 15.30 | 14.81 | 15.23 | 219,253 | +0.02(+0.12%) |
Jan 16, 2019 | 15.08 | 15.29 | 15.01 | 15.21 | 301,674 | +0.22(+1.49%) |
Jan 15, 2019 | 14.89 | 14.99 | 14.81 | 14.99 | 215,347 | +0.57(+3.94%) |
Jan 14, 2019 | 14.36 | 14.49 | 14.30 | 14.42 | 189,850 | -0.28(-1.90%) |
Jan 11, 2019 | 14.63 | 14.75 | 14.52 | 14.70 | 157,065 | +0.14(+0.96%) |
Jan 10, 2019 | 14.33 | 14.58 | 14.33 | 14.56 | 280,823 | +0.06(+0.39%) |
Jan 09, 2019 | 14.33 | 14.58 | 14.31 | 14.50 | 373,058 | +0.47(+3.38%) |
Jan 08, 2019 | 14.02 | 14.08 | 13.89 | 14.03 | 239,544 | +0.00(+0.00%) |
Jan 07, 2019 | 14.02 | 14.08 | 13.79 | 14.03 | 296,554 | -0.07(-0.46%) |
Jan 04, 2019 | 13.66 | 14.12 | 13.66 | 14.09 | 493,756 | +1.15(+8.92%) |
Jan 03, 2019 | 13.11 | 13.13 | 12.94 | 12.94 | 232,317 | -0.28(-2.11%) |
Jan 02, 2019 | 13.10 | 13.24 | 13.04 | 13.22 | 276,181 | -0.22(-1.66%) |
Dec 31, 2018 | 13.75 | 13.75 | 13.40 | 13.44 | 210,996 | -0.04(-0.28%) |
Dec 28, 2018 | 13.50 | 13.57 | 13.33 | 13.48 | 254,076 | +0.17(+1.26%) |
Dec 27, 2018 | 13.05 | 13.34 | 13.04 | 13.31 | 233,856 | -0.26(-1.93%) |
Dec 26, 2018 | 13.33 | 13.57 | 13.19 | 13.57 | 387,947 | +0.29(+2.16%) |
Dec 24, 2018 | 13.42 | 13.44 | 13.22 | 13.29 | 208,172 | +0.15(+1.13%) |
Dec 21, 2018 | 13.55 | 13.55 | 13.13 | 13.14 | 518,704 | -0.68(-4.90%) |
Dec 20, 2018 | 13.84 | 13.98 | 13.70 | 13.81 | 264,485 | -0.03(-0.20%) |
Dec 19, 2018 | 14.36 | 14.41 | 13.70 | 13.84 | 439,091 | -0.67(-4.60%) |
Dec 18, 2018 | 14.51 | 14.62 | 14.41 | 14.51 | 211,500 | +0.10(+0.71%) |
Dec 17, 2018 | 14.54 | 14.64 | 14.33 | 14.41 | 281,373 | -0.40(-2.69%) |
Dec 14, 2018 | 14.83 | 14.90 | 14.68 | 14.81 | 222,517 | -0.49(-3.21%) |
Dec 13, 2018 | 15.27 | 15.36 | 15.17 | 15.30 | 229,510 | +0.32(+2.17%) |
Dec 12, 2018 | 14.96 | 15.16 | 14.95 | 14.97 | 281,036 | +0.15(+1.00%) |
Dec 11, 2018 | 14.94 | 14.94 | 14.60 | 14.82 | 207,572 | +0.31(+2.11%) |
Dec 10, 2018 | 14.48 | 14.61 | 14.23 | 14.52 | 336,714 | -0.19(-1.32%) |
Dec 07, 2018 | 15.16 | 15.16 | 14.57 | 14.71 | 284,429 | -0.41(-2.70%) |
Dec 06, 2018 | 14.79 | 15.13 | 14.65 | 15.12 | 382,639 | -0.41(-2.63%) |
Dec 04, 2018 | 16.03 | 16.16 | 15.47 | 15.53 | 717,816 | -0.41(-2.56%) |
Dec 03, 2018 | 15.89 | 15.98 | 15.84 | 15.94 | 667,199 | +1.01(+6.77%) |
Nov 30, 2018 | 14.65 | 14.96 | 14.52 | 14.93 | 291,872 | +0.45(+3.07%) |
Nov 29, 2018 | 14.39 | 14.63 | 14.30 | 14.48 | 339,237 | -0.57(-3.76%) |
Nov 28, 2018 | 14.68 | 15.06 | 14.53 | 15.05 | 388,274 | +0.67(+4.64%) |
Nov 27, 2018 | 14.30 | 14.39 | 14.15 | 14.38 | 217,318 | -0.11(-0.77%) |
Nov 26, 2018 | 14.56 | 14.57 | 14.40 | 14.49 | 300,667 | +0.09(+0.64%) |
Nov 23, 2018 | 14.37 | 14.54 | 14.37 | 14.40 | 316,680 | -0.94(-6.11%) |
Nov 21, 2018 | 15.33 | 15.33 | 15.33 | 0 | +0.57(+3.89%) | |
Nov 20, 2018 | 14.91 | 15.01 | 14.67 | 14.76 | 361,640 | -0.90(-5.74%) |
Nov 19, 2018 | 15.97 | 15.99 | 15.58 | 15.66 | 286,172 | -0.32(-2.03%) |
Nov 16, 2018 | 15.68 | 16.05 | 15.59 | 15.98 | 441,907 | +0.25(+1.59%) |
Nov 15, 2018 | 15.31 | 15.93 | 15.23 | 15.73 | 413,604 | +0.79(+5.27%) |
Nov 14, 2018 | 15.07 | 15.23 | 14.84 | 14.95 | 303,252 | -0.45(-2.89%) |
Nov 13, 2018 | 15.27 | 15.58 | 15.14 | 15.39 | 404,551 | +0.84(+5.80%) |
Nov 12, 2018 | 14.75 | 14.75 | 14.48 | 14.55 | 304,548 | +0.13(+0.90%) |
Nov 09, 2018 | 14.46 | 14.53 | 14.21 | 14.42 | 353,137 | -0.47(-3.18%) |
Nov 08, 2018 | 15.26 | 15.27 | 14.86 | 14.89 | 444,130 | -0.88(-5.59%) |
Nov 07, 2018 | 15.60 | 15.78 | 15.42 | 15.77 | 400,350 | +0.27(+1.73%) |
Nov 06, 2018 | 15.62 | 15.62 | 15.40 | 15.50 | 260,163 | -0.17(-1.07%) |
Nov 05, 2018 | 15.71 | 15.87 | 15.58 | 15.67 | 287,782 | -0.26(-1.63%) |
Nov 02, 2018 | 16.39 | 16.50 | 15.64 | 15.93 | 740,143 | +0.06(+0.35%) |
Nov 01, 2018 | 15.01 | 15.99 | 14.94 | 15.87 | 834,635 | +1.07(+7.20%) |
Oct 31, 2018 | 14.56 | 14.82 | 14.54 | 14.81 | 522,089 | +0.64(+4.51%) |
Oct 30, 2018 | 13.97 | 14.18 | 13.89 | 14.17 | 297,049 | +0.56(+4.09%) |
Oct 29, 2018 | 14.14 | 14.18 | 13.41 | 13.61 | 892,625 | -1.30(-8.71%) |
Oct 26, 2018 | 14.62 | 15.07 | 14.60 | 14.91 | 399,409 | -0.37(-2.43%) |
Oct 25, 2018 | 14.90 | 15.42 | 14.90 | 15.28 | 392,161 | +0.74(+5.10%) |
Oct 24, 2018 | 15.13 | 15.13 | 14.53 | 14.54 | 349,312 | -0.57(-3.74%) |
Oct 23, 2018 | 14.70 | 15.19 | 14.59 | 15.10 | 433,481 | -0.58(-3.72%) |
Oct 22, 2018 | 15.73 | 15.79 | 15.51 | 15.69 | 687,947 | +1.31(+9.09%) |
Oct 19, 2018 | 14.31 | 14.60 | 14.28 | 14.38 | 489,689 | +0.98(+7.34%) |
Oct 18, 2018 | 13.92 | 13.92 | 13.37 | 13.40 | 438,578 | -0.85(-5.99%) |
Oct 17, 2018 | 14.56 | 14.56 | 14.16 | 14.25 | 373,899 | -0.53(-3.58%) |
Oct 16, 2018 | 14.64 | 14.80 | 14.56 | 14.78 | 429,657 | +0.11(+0.76%) |
Oct 15, 2018 | 14.76 | 14.86 | 14.64 | 14.67 | 164,406 | -0.47(-3.12%) |
Oct 12, 2018 | 15.19 | 15.19 | 14.77 | 15.14 | 248,835 | +0.32(+2.19%) |
Oct 11, 2018 | 14.50 | 15.12 | 14.47 | 14.82 | 545,054 | -0.36(-2.38%) |
Oct 10, 2018 | 15.82 | 15.82 | 15.18 | 15.18 | 210,674 | -0.75(-4.71%) |
Oct 09, 2018 | 15.93 | 16.08 | 15.83 | 15.93 | 83,823 | -0.13(-0.81%) |
Oct 08, 2018 | 15.82 | 16.07 | 15.76 | 16.06 | 185,928 | -0.60(-3.62%) |
Oct 05, 2018 | 16.27 | 16.69 | 16.23 | 16.66 | 176,460 | +0.44(+2.69%) |
Oct 04, 2018 | 16.63 | 16.86 | 16.06 | 16.22 | 228,743 | -0.80(-4.68%) |
Oct 03, 2018 | 17.16 | 17.29 | 16.96 | 17.02 | 56,681 | -0.14(-0.81%) |
Oct 02, 2018 | 17.16 | 17.30 | 17.07 | 17.16 | 116,588 | -0.69(-3.84%) |
Oct 01, 2018 | 17.85 | 17.91 | 17.76 | 17.85 | 69,665 | +0.06(+0.36%) |
Sep 28, 2018 | 17.71 | 17.92 | 17.67 | 17.78 | 104,841 | +0.28(+1.59%) |
Sep 27, 2018 | 17.64 | 17.64 | 17.44 | 17.50 | 122,380 | -0.28(-1.56%) |
Sep 26, 2018 | 17.60 | 18.08 | 17.55 | 17.78 | 155,637 | +0.45(+2.62%) |
Sep 25, 2018 | 17.37 | 17.43 | 17.30 | 17.33 | 54,637 | -0.00(-0.00%) |
Sep 24, 2018 | 17.34 | 17.37 | 17.20 | 17.33 | 144,610 | -0.35(-1.99%) |
Sep 21, 2018 | 17.77 | 17.78 | 17.59 | 17.68 | 337,920 | +0.68(+4.02%) |
Sep 20, 2018 | 17.00 | 17.03 | 16.79 | 17.00 | 144,056 | +0.09(+0.55%) |
Sep 19, 2018 | 16.75 | 16.98 | 16.75 | 16.90 | 189,809 | +0.56(+3.45%) |
Sep 18, 2018 | 16.12 | 16.40 | 16.12 | 16.34 | 189,415 | +0.81(+5.24%) |
Sep 17, 2018 | 15.44 | 15.68 | 15.44 | 15.53 | 104,425 | -0.09(-0.59%) |
Sep 14, 2018 | 16.04 | 16.04 | 15.54 | 15.62 | 188,274 | -0.63(-3.89%) |
Sep 13, 2018 | 16.49 | 16.49 | 16.10 | 16.25 | 346,275 | +0.22(+1.35%) |
Sep 12, 2018 | 15.32 | 16.15 | 15.31 | 16.03 | 210,117 | +0.61(+3.95%) |
Sep 11, 2018 | 15.18 | 15.42 | 15.06 | 15.42 | 206,761 | -0.30(-1.94%) |
Sep 10, 2018 | 15.84 | 15.91 | 15.72 | 15.73 | 197,119 | -0.29(-1.79%) |
Sep 07, 2018 | 16.21 | 16.34 | 15.94 | 16.02 | 126,706 | -0.41(-2.48%) |
Sep 06, 2018 | 16.50 | 16.55 | 16.27 | 16.42 | 73,733 | -0.04(-0.22%) |
Sep 05, 2018 | 16.54 | 16.59 | 16.40 | 16.46 | 94,428 | -0.62(-3.63%) |
Sep 04, 2018 | 16.92 | 17.08 | 16.87 | 17.08 | 105,474 | +0.17(+0.98%) |
Aug 31, 2018 | 16.91 | 16.91 | 16.91 | 0 | +0.25(+1.50%) | |
Aug 30, 2018 | 17.24 | 17.24 | 16.63 | 16.66 | 207,236 | -1.04(-5.90%) |
Aug 29, 2018 | 17.55 | 17.72 | 17.43 | 17.71 | 62,259 | -0.07(-0.42%) |
Aug 28, 2018 | 18.01 | 18.01 | 17.72 | 17.78 | 185,491 | -0.27(-1.48%) |
Aug 27, 2018 | 17.98 | 18.12 | 17.93 | 18.05 | 252,685 | +0.82(+4.78%) |
Aug 24, 2018 | 16.91 | 17.25 | 16.91 | 17.23 | 160,574 | +0.80(+4.87%) |
Aug 23, 2018 | 16.79 | 16.79 | 16.37 | 16.43 | 201,735 | -0.35(-2.07%) |
Aug 22, 2018 | 16.81 | 16.86 | 16.76 | 16.77 | 153,183 | -0.39(-2.26%) |
Aug 21, 2018 | 17.03 | 17.21 | 16.94 | 17.16 | 269,061 | +0.83(+5.09%) |
Aug 20, 2018 | 16.43 | 16.45 | 16.27 | 16.33 | 150,574 | -0.22(-1.34%) |
Aug 17, 2018 | 15.73 | 16.58 | 15.69 | 16.55 | 329,913 | +0.22(+1.36%) |
Aug 16, 2018 | 16.17 | 16.41 | 16.04 | 16.33 | 244,791 | +0.53(+3.33%) |
Aug 15, 2018 | 15.90 | 15.90 | 15.53 | 15.80 | 508,140 | -1.35(-7.89%) |
Aug 14, 2018 | 17.17 | 17.24 | 17.05 | 17.16 | 91,132 | -0.01(-0.08%) |
Aug 13, 2018 | 17.37 | 17.45 | 17.11 | 17.17 | 133,711 | -0.20(-1.17%) |
Aug 10, 2018 | 17.63 | 17.63 | 17.19 | 17.37 | 130,277 | -0.44(-2.49%) |
Aug 09, 2018 | 17.73 | 17.91 | 17.73 | 17.82 | 267,954 | +1.00(+5.93%) |
Aug 08, 2018 | 16.78 | 16.91 | 16.64 | 16.82 | 180,464 | -0.83(-4.71%) |
Aug 07, 2018 | 17.39 | 17.70 | 17.39 | 17.65 | 212,833 | +1.37(+8.40%) |
Aug 06, 2018 | 16.45 | 16.45 | 16.25 | 16.28 | 306,836 | -0.70(-4.14%) |
Aug 03, 2018 | 17.02 | 17.05 | 16.91 | 16.99 | 175,290 | -0.28(-1.61%) |
Aug 02, 2018 | 17.22 | 17.37 | 16.97 | 17.26 | 244,272 | -0.79(-4.35%) |
Aug 01, 2018 | 18.25 | 18.37 | 17.98 | 18.05 | 196,504 | -1.47(-7.53%) |
Jul 31, 2018 | 19.08 | 19.74 | 19.08 | 19.52 | 170,622 | +0.51(+2.69%) |
Jul 30, 2018 | 19.05 | 19.13 | 18.97 | 19.01 | 105,560 | -0.06(-0.31%) |
Jul 27, 2018 | 19.32 | 19.32 | 19.01 | 19.07 | 96,193 | -0.24(-1.24%) |
Jul 26, 2018 | 19.47 | 19.55 | 19.28 | 19.31 | 155,600 | -1.00(-4.92%) |
Jul 25, 2018 | 19.96 | 20.31 | 19.90 | 20.30 | 160,672 | +0.14(+0.69%) |
Jul 24, 2018 | 19.76 | 20.22 | 19.76 | 20.17 | 268,250 | +1.14(+5.97%) |
Jul 23, 2018 | 19.32 | 19.32 | 18.95 | 19.03 | 118,626 | -0.03(-0.15%) |
Jul 20, 2018 | 18.53 | 19.07 | 18.51 | 19.06 | 173,526 | +1.19(+6.67%) |
Jul 19, 2018 | 18.12 | 18.13 | 17.86 | 17.86 | 151,045 | -0.71(-3.83%) |
Jul 18, 2018 | 18.50 | 18.59 | 18.32 | 18.58 | 112,153 | -0.30(-1.62%) |
Jul 17, 2018 | 18.82 | 18.89 | 18.65 | 18.88 | 61,796 | -0.13(-0.68%) |
Jul 16, 2018 | 18.93 | 19.07 | 18.93 | 19.01 | 60,429 | -0.20(-1.06%) |
Jul 13, 2018 | 19.08 | 19.31 | 18.98 | 19.21 | 80,535 | -0.06(-0.29%) |
Jul 12, 2018 | 19.04 | 19.36 | 19.04 | 19.27 | 194,079 | +1.25(+6.92%) |
Jul 11, 2018 | 18.34 | 18.46 | 17.98 | 18.02 | 290,781 | -1.30(-6.74%) |
Jul 10, 2018 | 19.13 | 19.35 | 19.13 | 19.32 | 115,005 | -0.06(-0.33%) |
Jul 09, 2018 | 19.11 | 19.39 | 19.04 | 19.39 | 197,324 | +1.29(+7.15%) |
Jul 06, 2018 | 17.87 | 18.10 | 17.77 | 18.10 | 132,117 | +0.38(+2.14%) |
Jul 05, 2018 | 18.11 | 18.11 | 17.68 | 17.72 | 205,746 | -0.36(-1.99%) |
Jul 03, 2018 | 18.08 | 18.08 | 18.08 | 0 | -0.06(-0.36%) | |
Jul 02, 2018 | 18.17 | 18.22 | 17.94 | 18.14 | 201,139 | -1.61(-8.14%) |
Jun 29, 2018 | 19.89 | 19.67 | 19.75 | 154,901 | +0.79(+4.14%) | |
Jun 28, 2018 | 18.71 | 19.02 | 18.68 | 18.96 | 125,261 | +0.19(+1.03%) |
Jun 27, 2018 | 19.49 | 19.49 | 18.77 | 18.77 | 262,110 | -1.20(-6.02%) |
Jun 26, 2018 | 20.33 | 20.33 | 19.93 | 19.97 | 144,321 | -0.55(-2.66%) |
Jun 25, 2018 | 20.88 | 20.88 | 20.31 | 20.52 | 108,846 | -0.92(-4.31%) |
Jun 22, 2018 | 21.40 | 21.55 | 21.39 | 21.44 | 71,756 | +0.44(+2.11%) |
Jun 21, 2018 | 21.39 | 21.39 | 20.98 | 21.00 | 190,738 | -0.87(-3.97%) |
Jun 20, 2018 | 22.03 | 22.03 | 21.74 | 21.87 | 83,114 | +0.28(+1.28%) |
Jun 19, 2018 | 21.72 | 21.80 | 21.51 | 21.59 | 270,807 | -1.64(-7.07%) |
Jun 18, 2018 | 23.41 | 23.42 | 23.08 | 23.23 | 145,688 | -0.52(-2.18%) |
Jun 15, 2018 | 24.30 | 23.51 | 23.75 | 130,850 | -0.55(-2.28%) | |
Jun 14, 2018 | 24.53 | 24.58 | 24.28 | 24.30 | 53,419 | -0.16(-0.64%) |
Jun 13, 2018 | 24.69 | 24.75 | 24.40 | 24.46 | 54,496 | -0.50(-2.00%) |
Jun 12, 2018 | 25.23 | 25.23 | 24.85 | 24.96 | 39,153 | +0.28(+1.12%) |
Jun 11, 2018 | 24.58 | 24.68 | 24.54 | 24.68 | 42,923 | +0.14(+0.57%) |
Jun 08, 2018 | 24.43 | 24.65 | 24.40 | 24.54 | 77,633 | -0.47(-1.88%) |
Jun 07, 2018 | 25.56 | 25.56 | 24.98 | 25.02 | 135,668 | -0.58(-2.27%) |
Jun 06, 2018 | 25.63 | 25.27 | 25.60 | 88,556 | +0.32(+1.28%) | |
Jun 05, 2018 | 25.17 | 25.35 | 25.17 | 25.27 | 103,363 | +0.42(+1.67%) |
Jun 04, 2018 | 24.91 | 24.91 | 24.77 | 24.86 | 71,602 | +0.34(+1.39%) |
Jun 01, 2018 | 24.42 | 24.60 | 24.36 | 24.52 | 117,391 | -0.11(-0.45%) |
May 31, 2018 | 24.76 | 24.95 | 24.56 | 24.63 | 177,728 | +0.56(+2.34%) |
May 30, 2018 | 23.97 | 24.16 | 23.47 | 24.06 | 165,814 | -0.17(-0.69%) |
May 29, 2018 | 24.75 | 24.76 | 24.05 | 24.23 | 184,594 | -0.75(-3.00%) |
May 25, 2018 | 24.98 | 24.98 | 24.98 | 0 | -0.27(-1.06%) | |
May 24, 2018 | 25.35 | 25.35 | 25.01 | 25.25 | 80,344 | -0.31(-1.23%) |
May 23, 2018 | 25.42 | 25.59 | 25.24 | 25.56 | 124,552 | -0.92(-3.49%) |
May 22, 2018 | 26.34 | 26.62 | 26.34 | 26.48 | 84,686 | -0.26(-0.97%) |
May 21, 2018 | 26.67 | 26.79 | 26.58 | 26.74 | 90,953 | +0.60(+2.30%) |
May 18, 2018 | 26.15 | 26.15 | 25.94 | 26.14 | 76,873 | +0.36(+1.40%) |
May 17, 2018 | 26.01 | 26.01 | 25.71 | 25.78 | 77,168 | -0.74(-2.79%) |
May 16, 2018 | 26.24 | 26.57 | 26.24 | 26.52 | 45,523 | +0.38(+1.45%) |
May 15, 2018 | 26.41 | 26.44 | 25.99 | 26.14 | 105,597 | -0.73(-2.72%) |
May 14, 2018 | 26.80 | 26.99 | 26.75 | 26.87 | 115,491 | +0.57(+2.18%) |
May 11, 2018 | 26.37 | 26.49 | 26.29 | 26.30 | 79,579 | -0.55(-2.03%) |
May 10, 2018 | 26.29 | 26.84 | 26.29 | 26.84 | 97,409 | +0.88(+3.38%) |
May 09, 2018 | 25.98 | 26.02 | 25.84 | 25.97 | 108,930 | +0.10(+0.39%) |
May 08, 2018 | 25.82 | 25.93 | 25.69 | 25.87 | 143,470 | +0.56(+2.23%) |
May 07, 2018 | 25.26 | 25.33 | 25.19 | 25.30 | 97,707 | +0.58(+2.36%) |
May 04, 2018 | 24.46 | 24.87 | 24.36 | 24.72 | 71,978 | +0.00(+0.00%) |
May 03, 2018 | 24.61 | 24.84 | 24.38 | 24.72 | 126,381 | +0.51(+2.10%) |
May 02, 2018 | 24.57 | 24.57 | 24.19 | 24.21 | 91,024 | -0.52(-2.09%) |