Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.39 | 16.57 | 16.26 | 16.49 | 62,879 | +0.08(+0.48%) |
Apr 29, 2019 | 16.05 | 16.49 | 16.04 | 16.41 | 69,387 | +0.42(+2.62%) |
Apr 26, 2019 | 16.47 | 16.50 | 15.92 | 16.00 | 96,372 | -0.45(-2.71%) |
Apr 25, 2019 | 16.57 | 16.65 | 16.02 | 16.44 | 166,387 | -0.10(-0.63%) |
Apr 24, 2019 | 16.68 | 16.68 | 16.39 | 16.55 | 59,018 | -0.08(-0.47%) |
Apr 23, 2019 | 16.62 | 16.70 | 16.28 | 16.62 | 93,252 | +0.00(+0.00%) |
Apr 22, 2019 | 16.02 | 16.65 | 16.02 | 16.62 | 103,271 | +0.50(+3.08%) |
Apr 18, 2019 | 16.49 | 16.52 | 15.94 | 16.13 | 269,063 | -0.52(-3.14%) |
Apr 17, 2019 | 16.34 | 16.70 | 16.23 | 16.65 | 122,932 | +0.39(+2.42%) |
Apr 16, 2019 | 16.34 | 16.52 | 16.00 | 16.26 | 124,660 | -0.08(-0.48%) |
Apr 15, 2019 | 16.31 | 16.47 | 15.97 | 16.34 | 162,259 | -0.16(-0.95%) |
Apr 12, 2019 | 16.47 | 16.76 | 16.36 | 16.49 | 78,152 | +0.21(+1.29%) |
Apr 11, 2019 | 16.62 | 16.89 | 16.17 | 16.28 | 166,088 | -0.55(-3.27%) |
Apr 10, 2019 | 17.07 | 17.38 | 16.60 | 16.83 | 124,734 | -0.24(-1.38%) |
Apr 09, 2019 | 17.28 | 17.72 | 17.06 | 17.07 | 226,642 | -0.16(-0.91%) |
Apr 08, 2019 | 17.46 | 17.78 | 17.15 | 17.23 | 200,950 | -0.31(-1.79%) |
Apr 05, 2019 | 16.99 | 17.65 | 16.76 | 17.54 | 487,057 | +0.63(+3.72%) |
Apr 04, 2019 | 17.04 | 17.30 | 16.78 | 16.91 | 143,083 | -0.10(-0.62%) |
Apr 03, 2019 | 17.10 | 17.49 | 16.89 | 17.02 | 155,606 | -0.03(-0.15%) |
Apr 02, 2019 | 17.02 | 17.58 | 16.99 | 17.04 | 212,828 | -0.03(-0.15%) |
Apr 01, 2019 | 16.86 | 17.49 | 16.86 | 17.07 | 224,988 | +0.26(+1.56%) |
Mar 29, 2019 | 16.65 | 17.02 | 16.52 | 16.81 | 198,856 | +0.21(+1.26%) |
Mar 28, 2019 | 16.44 | 16.75 | 15.97 | 16.60 | 172,855 | +0.08(+0.48%) |
Mar 27, 2019 | 16.89 | 17.04 | 16.17 | 16.52 | 336,170 | -0.42(-2.47%) |
Mar 26, 2019 | 17.91 | 17.96 | 16.49 | 16.94 | 729,751 | -1.41(-7.70%) |
Mar 25, 2019 | 16.73 | 18.46 | 16.34 | 18.35 | 334,471 | +0.63(+3.55%) |
Mar 22, 2019 | 18.38 | 18.54 | 17.72 | 17.72 | 223,188 | -0.65(-3.56%) |
Mar 21, 2019 | 18.09 | 18.43 | 17.99 | 18.38 | 94,460 | +0.18(+1.01%) |
Mar 20, 2019 | 18.30 | 18.42 | 17.91 | 18.19 | 120,665 | -0.13(-0.71%) |
Mar 19, 2019 | 18.59 | 18.74 | 18.09 | 18.33 | 107,473 | -0.10(-0.57%) |
Mar 18, 2019 | 18.40 | 18.54 | 18.06 | 18.43 | 147,254 | +0.16(+0.86%) |
Mar 15, 2019 | 18.48 | 18.74 | 18.25 | 18.27 | 229,758 | -0.08(-0.43%) |
Mar 14, 2019 | 18.67 | 18.67 | 18.06 | 18.35 | 140,161 | -0.34(-1.82%) |
Mar 13, 2019 | 18.80 | 19.09 | 18.43 | 18.69 | 102,461 | -0.21(-1.11%) |
Mar 12, 2019 | 19.56 | 19.56 | 18.61 | 18.90 | 290,764 | -0.39(-2.04%) |
Mar 11, 2019 | 19.29 | 19.48 | 19.03 | 19.29 | 96,289 | +0.42(+2.22%) |
Mar 08, 2019 | 18.51 | 19.32 | 18.17 | 18.88 | 162,339 | +0.05(+0.28%) |
Mar 07, 2019 | 19.77 | 19.77 | 18.38 | 18.82 | 219,038 | -0.86(-4.39%) |
Mar 06, 2019 | 20.34 | 20.94 | 19.63 | 19.69 | 223,764 | -0.65(-3.22%) |
Mar 05, 2019 | 19.48 | 20.42 | 19.43 | 20.34 | 213,187 | +0.89(+4.58%) |
Mar 04, 2019 | 19.27 | 20.08 | 19.27 | 19.45 | 152,292 | +0.21(+1.09%) |
Mar 01, 2019 | 19.24 | 19.53 | 18.82 | 19.24 | 95,111 | +0.13(+0.68%) |
Feb 28, 2019 | 19.19 | 19.84 | 18.95 | 19.11 | 112,968 | -0.10(-0.54%) |
Feb 27, 2019 | 18.90 | 19.48 | 18.54 | 19.22 | 145,547 | +0.24(+1.24%) |
Feb 26, 2019 | 19.66 | 19.66 | 18.61 | 18.98 | 115,991 | -0.76(-3.85%) |
Feb 25, 2019 | 20.26 | 20.55 | 19.40 | 19.74 | 184,183 | +0.39(+2.03%) |
Feb 22, 2019 | 18.93 | 19.50 | 18.67 | 19.35 | 277,581 | +0.55(+2.92%) |
Feb 21, 2019 | 18.77 | 19.03 | 18.64 | 18.80 | 45,150 | +0.03(+0.14%) |
Feb 20, 2019 | 19.24 | 19.37 | 18.64 | 18.77 | 120,254 | -0.34(-1.78%) |
Feb 19, 2019 | 18.74 | 19.37 | 18.69 | 19.11 | 163,882 | +0.58(+3.11%) |
Feb 15, 2019 | 19.01 | 19.01 | 18.46 | 18.54 | 62,147 | -0.42(-2.21%) |
Feb 14, 2019 | 18.35 | 19.03 | 18.28 | 18.95 | 92,803 | +0.47(+2.55%) |
Feb 13, 2019 | 18.64 | 19.35 | 18.46 | 18.48 | 181,130 | +0.00(+0.00%) |
Feb 12, 2019 | 17.80 | 18.54 | 17.75 | 18.48 | 223,556 | +0.89(+5.06%) |
Feb 11, 2019 | 17.75 | 17.93 | 17.44 | 17.59 | 81,602 | +0.18(+1.05%) |
Feb 08, 2019 | 17.07 | 17.54 | 16.78 | 17.41 | 55,653 | +0.31(+1.84%) |
Feb 07, 2019 | 17.54 | 17.54 | 17.10 | 17.10 | 65,195 | -0.50(-2.83%) |
Feb 06, 2019 | 17.91 | 17.91 | 17.46 | 17.59 | 50,972 | -0.29(-1.61%) |
Feb 05, 2019 | 17.80 | 17.93 | 17.65 | 17.88 | 66,038 | +0.24(+1.34%) |
Feb 04, 2019 | 17.54 | 17.85 | 17.36 | 17.65 | 40,832 | +0.18(+1.05%) |
Feb 01, 2019 | 17.78 | 17.93 | 17.25 | 17.46 | 90,795 | -0.26(-1.48%) |
Jan 31, 2019 | 17.23 | 17.96 | 17.07 | 17.72 | 180,303 | +0.47(+2.73%) |
Jan 30, 2019 | 17.46 | 18.09 | 16.89 | 17.25 | 269,507 | -0.16(-0.90%) |
Jan 29, 2019 | 17.38 | 17.57 | 17.02 | 17.41 | 103,073 | -0.03(-0.15%) |
Jan 28, 2019 | 17.62 | 17.65 | 17.20 | 17.44 | 80,268 | -0.29(-1.62%) |
Jan 25, 2019 | 18.46 | 18.46 | 17.49 | 17.72 | 266,771 | -0.18(-1.02%) |
Jan 24, 2019 | 17.49 | 18.69 | 17.38 | 17.91 | 392,959 | +0.47(+2.70%) |
Jan 23, 2019 | 17.17 | 18.06 | 17.04 | 17.44 | 567,467 | +0.42(+2.46%) |
Jan 22, 2019 | 17.15 | 17.88 | 16.96 | 17.02 | 487,036 | -0.13(-0.76%) |
Jan 18, 2019 | 16.65 | 17.88 | 16.61 | 17.15 | 551,649 | +0.55(+3.31%) |
Jan 17, 2019 | 16.34 | 16.86 | 16.23 | 16.60 | 201,116 | +0.10(+0.63%) |
Jan 16, 2019 | 15.94 | 16.68 | 15.92 | 16.49 | 243,375 | +0.58(+3.62%) |
Jan 15, 2019 | 16.00 | 16.55 | 15.71 | 15.92 | 256,312 | +0.00(+0.00%) |
Jan 14, 2019 | 16.10 | 16.36 | 15.75 | 15.92 | 181,681 | -0.37(-2.25%) |
Jan 11, 2019 | 16.13 | 16.31 | 15.86 | 16.28 | 163,294 | +0.05(+0.32%) |
Jan 10, 2019 | 16.49 | 16.62 | 15.92 | 16.23 | 185,017 | -0.52(-3.13%) |
Jan 09, 2019 | 16.18 | 17.25 | 16.05 | 16.75 | 254,143 | +0.68(+4.23%) |
Jan 08, 2019 | 16.36 | 16.83 | 15.73 | 16.07 | 168,069 | -0.21(-1.29%) |
Jan 07, 2019 | 15.84 | 16.34 | 15.84 | 16.28 | 117,250 | +0.31(+1.97%) |
Jan 04, 2019 | 15.76 | 16.34 | 15.63 | 15.97 | 157,832 | +0.60(+3.92%) |
Jan 03, 2019 | 16.02 | 16.10 | 15.28 | 15.37 | 122,164 | -0.86(-5.32%) |
Jan 02, 2019 | 15.68 | 16.28 | 15.42 | 16.23 | 114,242 | +0.24(+1.47%) |
Dec 31, 2018 | 16.57 | 16.81 | 15.71 | 16.00 | 154,470 | -0.52(-3.17%) |
Dec 28, 2018 | 17.28 | 17.41 | 16.15 | 16.52 | 219,559 | -0.55(-3.22%) |
Dec 27, 2018 | 16.57 | 17.23 | 16.28 | 17.07 | 303,413 | +0.29(+1.72%) |
Dec 26, 2018 | 16.73 | 16.96 | 15.84 | 16.78 | 510,586 | +0.26(+1.58%) |
Dec 24, 2018 | 16.13 | 16.89 | 16.00 | 16.52 | 345,955 | +0.03(+0.16%) |
Dec 21, 2018 | 16.65 | 16.86 | 15.68 | 16.49 | 862,959 | -0.16(-0.94%) |
Dec 20, 2018 | 16.81 | 17.17 | 16.55 | 16.65 | 426,678 | -0.42(-2.45%) |
Dec 19, 2018 | 16.68 | 17.78 | 16.68 | 17.07 | 406,878 | +0.39(+2.35%) |
Dec 18, 2018 | 17.57 | 17.57 | 16.36 | 16.68 | 313,482 | -0.84(-4.78%) |
Dec 17, 2018 | 18.14 | 18.14 | 17.36 | 17.51 | 122,419 | -0.60(-3.32%) |
Dec 14, 2018 | 17.25 | 18.25 | 17.07 | 18.12 | 360,737 | +0.65(+3.75%) |
Dec 13, 2018 | 17.51 | 18.14 | 17.16 | 17.46 | 258,705 | -0.03(-0.15%) |
Dec 12, 2018 | 18.80 | 19.01 | 17.28 | 17.49 | 600,117 | -1.39(-7.35%) |
Dec 11, 2018 | 17.91 | 19.63 | 17.57 | 18.88 | 906,391 | +1.02(+5.72%) |
Dec 10, 2018 | 16.96 | 18.16 | 16.77 | 17.85 | 732,436 | +0.65(+3.81%) |
Dec 07, 2018 | 16.55 | 17.71 | 16.38 | 17.20 | 675,562 | +0.86(+5.29%) |
Dec 06, 2018 | 15.66 | 16.94 | 15.50 | 16.34 | 757,472 | +0.10(+0.65%) |
Dec 04, 2018 | 16.02 | 16.73 | 15.05 | 16.23 | 1,419,994 | -0.45(-2.67%) |
Dec 03, 2018 | 17.38 | 17.44 | 16.23 | 16.68 | 860,446 | +0.05(+0.32%) |
Nov 30, 2018 | 16.83 | 16.91 | 15.81 | 16.62 | 1,119,685 | -0.21(-1.24%) |
Nov 29, 2018 | 17.30 | 17.38 | 16.26 | 16.83 | 932,114 | -0.55(-3.16%) |
Nov 28, 2018 | 16.96 | 18.27 | 16.78 | 17.38 | 3,535,744 | +3.04(+21.17%) |
Nov 27, 2018 | 21.44 | 21.44 | 14.06 | 14.35 | 4,034,710 | -7.02(-32.84%) |
Nov 26, 2018 | 23.30 | 23.64 | 20.73 | 21.36 | 787,733 | -1.68(-7.27%) |
Nov 23, 2018 | 24.24 | 24.24 | 22.54 | 23.04 | 178,229 | -1.47(-5.98%) |
Nov 21, 2018 | 24.50 | 24.50 | 24.50 | 0 | +2.15(+9.60%) | |
Nov 20, 2018 | 22.51 | 23.33 | 22.27 | 22.36 | 250,659 | -0.60(-2.62%) |
Nov 19, 2018 | 23.69 | 23.72 | 22.83 | 22.96 | 129,505 | -0.86(-3.63%) |
Nov 16, 2018 | 22.91 | 23.88 | 22.78 | 23.82 | 167,801 | +0.86(+3.76%) |
Nov 15, 2018 | 25.00 | 27.28 | 22.67 | 22.96 | 660,173 | -1.94(-7.78%) |
Nov 14, 2018 | 24.66 | 25.08 | 24.44 | 24.90 | 149,266 | +0.55(+2.26%) |
Nov 13, 2018 | 23.77 | 24.79 | 23.77 | 24.35 | 113,527 | +0.79(+3.33%) |
Nov 12, 2018 | 23.75 | 24.24 | 23.43 | 23.56 | 109,169 | -0.16(-0.66%) |
Nov 09, 2018 | 23.01 | 24.01 | 22.70 | 23.72 | 129,375 | +0.31(+1.34%) |
Nov 08, 2018 | 23.93 | 24.27 | 23.20 | 23.40 | 164,900 | -0.68(-2.83%) |
Nov 07, 2018 | 23.77 | 24.24 | 23.27 | 24.09 | 162,642 | +0.68(+2.91%) |
Nov 06, 2018 | 22.70 | 23.82 | 22.70 | 23.40 | 159,131 | +0.65(+2.88%) |
Nov 05, 2018 | 22.72 | 23.38 | 22.04 | 22.75 | 220,569 | +0.00(+0.00%) |
Nov 02, 2018 | 24.43 | 24.77 | 22.41 | 22.75 | 243,242 | -1.34(-5.54%) |
Nov 01, 2018 | 24.74 | 24.82 | 22.99 | 24.09 | 334,779 | -0.86(-3.46%) |
Oct 31, 2018 | 21.52 | 25.47 | 21.52 | 24.95 | 573,324 | +3.59(+16.79%) |
Oct 30, 2018 | 21.96 | 22.11 | 20.84 | 21.36 | 139,953 | -0.52(-2.39%) |
Oct 29, 2018 | 22.67 | 23.20 | 21.60 | 21.89 | 63,889 | -0.58(-2.56%) |
Oct 26, 2018 | 21.44 | 22.96 | 21.36 | 22.46 | 109,245 | +0.55(+2.51%) |
Oct 25, 2018 | 21.47 | 22.33 | 21.47 | 21.91 | 110,364 | +0.18(+0.84%) |
Oct 24, 2018 | 21.83 | 22.46 | 21.73 | 21.73 | 125,982 | -0.10(-0.48%) |
Oct 23, 2018 | 21.86 | 21.99 | 21.23 | 21.83 | 136,173 | -0.39(-1.77%) |
Oct 22, 2018 | 22.49 | 23.09 | 22.17 | 22.23 | 138,686 | +0.31(+1.43%) |
Oct 19, 2018 | 21.91 | 22.59 | 21.68 | 21.91 | 133,691 | +0.21(+0.96%) |
Oct 18, 2018 | 22.23 | 22.54 | 21.57 | 21.70 | 289,165 | -0.84(-3.72%) |
Oct 17, 2018 | 22.65 | 23.01 | 22.36 | 22.54 | 73,709 | -0.34(-1.49%) |
Oct 16, 2018 | 22.49 | 23.09 | 22.36 | 22.88 | 63,586 | +0.37(+1.63%) |
Oct 15, 2018 | 22.62 | 22.75 | 21.99 | 22.51 | 53,510 | -0.13(-0.58%) |
Oct 12, 2018 | 21.73 | 22.95 | 21.73 | 22.65 | 112,109 | +1.49(+7.05%) |
Oct 11, 2018 | 20.84 | 21.62 | 20.47 | 21.15 | 121,921 | +0.05(+0.25%) |
Oct 10, 2018 | 21.07 | 21.73 | 20.52 | 21.10 | 191,589 | -0.13(-0.62%) |
Oct 09, 2018 | 22.04 | 22.23 | 21.21 | 21.23 | 164,373 | -1.05(-4.70%) |
Oct 08, 2018 | 22.02 | 22.59 | 21.52 | 22.28 | 177,889 | -0.08(-0.35%) |
Oct 05, 2018 | 23.20 | 23.75 | 21.91 | 22.36 | 212,913 | -0.81(-3.50%) |
Oct 04, 2018 | 25.29 | 25.37 | 23.06 | 23.17 | 336,444 | -1.83(-7.33%) |
Oct 03, 2018 | 25.58 | 26.18 | 24.98 | 25.00 | 178,164 | -0.24(-0.93%) |
Oct 02, 2018 | 25.42 | 25.53 | 24.79 | 25.24 | 124,708 | -0.34(-1.33%) |
Oct 01, 2018 | 25.89 | 25.89 | 25.39 | 25.58 | 47,733 | -0.16(-0.61%) |
Sep 28, 2018 | 25.55 | 26.00 | 24.87 | 25.73 | 119,214 | +0.52(+2.08%) |
Sep 27, 2018 | 24.56 | 25.63 | 24.45 | 25.21 | 131,649 | +0.76(+3.10%) |
Sep 26, 2018 | 24.87 | 25.50 | 24.37 | 24.45 | 127,677 | -0.26(-1.06%) |
Sep 25, 2018 | 25.55 | 25.93 | 24.64 | 24.71 | 201,576 | -1.15(-4.45%) |
Sep 24, 2018 | 25.47 | 26.31 | 24.84 | 25.87 | 164,478 | +0.24(+0.92%) |
Sep 21, 2018 | 26.18 | 26.28 | 25.29 | 25.63 | 295,534 | -0.18(-0.71%) |
Sep 20, 2018 | 25.05 | 25.97 | 24.92 | 25.81 | 71,051 | +1.02(+4.12%) |
Sep 19, 2018 | 26.21 | 26.68 | 24.79 | 24.79 | 225,065 | -1.28(-4.92%) |
Sep 18, 2018 | 25.94 | 26.47 | 25.63 | 26.07 | 320,180 | +0.37(+1.43%) |
Sep 17, 2018 | 26.07 | 26.35 | 25.45 | 25.71 | 292,288 | -0.60(-2.29%) |
Sep 14, 2018 | 26.07 | 26.70 | 25.79 | 26.31 | 217,229 | +0.47(+1.82%) |
Sep 13, 2018 | 24.77 | 25.87 | 23.98 | 25.84 | 614,431 | +2.23(+9.42%) |
Sep 12, 2018 | 23.30 | 24.61 | 23.17 | 23.61 | 339,156 | +0.39(+1.69%) |
Sep 11, 2018 | 23.95 | 24.27 | 22.96 | 23.22 | 363,302 | -1.05(-4.32%) |
Sep 10, 2018 | 25.87 | 25.87 | 23.95 | 24.27 | 203,144 | -1.05(-4.14%) |
Sep 07, 2018 | 26.57 | 26.57 | 25.08 | 25.32 | 187,397 | -0.99(-3.78%) |
Sep 06, 2018 | 26.62 | 27.00 | 25.84 | 26.31 | 299,947 | -0.21(-0.79%) |
Sep 05, 2018 | 25.24 | 26.76 | 24.48 | 26.52 | 693,436 | +1.07(+4.22%) |
Sep 04, 2018 | 26.52 | 26.55 | 25.26 | 25.45 | 554,984 | -0.73(-2.80%) |
Aug 31, 2018 | 26.18 | 26.18 | 26.18 | 0 | -0.13(-0.50%) | |
Aug 30, 2018 | 26.89 | 27.16 | 26.02 | 26.31 | 240,426 | -0.92(-3.37%) |
Aug 29, 2018 | 27.72 | 27.72 | 26.97 | 27.23 | 173,678 | -0.18(-0.67%) |
Aug 28, 2018 | 28.90 | 29.56 | 27.04 | 27.41 | 381,108 | -0.73(-2.60%) |
Aug 27, 2018 | 27.57 | 28.43 | 27.46 | 28.14 | 244,867 | +0.68(+2.48%) |
Aug 24, 2018 | 27.46 | 27.99 | 26.07 | 27.46 | 485,987 | +0.05(+0.19%) |
Aug 23, 2018 | 27.28 | 28.58 | 27.07 | 27.41 | 234,125 | -0.21(-0.76%) |
Aug 22, 2018 | 28.80 | 28.95 | 26.39 | 27.62 | 609,377 | -1.20(-4.18%) |
Aug 21, 2018 | 28.85 | 29.71 | 28.35 | 28.82 | 727,482 | -0.52(-1.78%) |
Aug 20, 2018 | 25.92 | 29.66 | 25.45 | 29.35 | 2,840,965 | +5.52(+23.19%) |
Aug 17, 2018 | 22.78 | 24.43 | 22.15 | 23.82 | 424,756 | +1.07(+4.72%) |
Aug 16, 2018 | 21.68 | 22.88 | 21.31 | 22.75 | 338,169 | +1.28(+5.98%) |
Aug 15, 2018 | 20.37 | 22.17 | 19.32 | 21.47 | 775,314 | +0.52(+2.50%) |
Aug 14, 2018 | 21.21 | 21.70 | 20.73 | 20.94 | 204,282 | -0.89(-4.08%) |
Aug 13, 2018 | 22.04 | 22.36 | 20.55 | 21.83 | 185,716 | -0.16(-0.71%) |
Aug 10, 2018 | 21.99 | 22.36 | 21.60 | 21.99 | 162,072 | -0.58(-2.55%) |
Aug 09, 2018 | 22.36 | 23.01 | 22.36 | 22.57 | 95,891 | +0.16(+0.70%) |
Aug 08, 2018 | 22.62 | 22.70 | 22.17 | 22.41 | 79,551 | +0.13(+0.59%) |
Aug 07, 2018 | 21.91 | 22.46 | 21.83 | 22.28 | 95,880 | +0.45(+2.04%) |
Aug 06, 2018 | 22.02 | 22.93 | 21.60 | 21.83 | 226,083 | -0.18(-0.83%) |
Aug 03, 2018 | 21.68 | 22.33 | 21.65 | 22.02 | 83,461 | +0.24(+1.08%) |
Aug 02, 2018 | 21.60 | 21.89 | 21.00 | 21.78 | 149,329 | +0.05(+0.24%) |
Aug 01, 2018 | 22.33 | 22.91 | 21.73 | 21.73 | 69,876 | -0.58(-2.58%) |
Jul 31, 2018 | 21.44 | 23.14 | 21.31 | 22.31 | 264,216 | +0.84(+3.90%) |
Jul 30, 2018 | 22.80 | 22.80 | 21.21 | 21.47 | 239,701 | -1.26(-5.53%) |
Jul 27, 2018 | 23.72 | 24.03 | 22.70 | 22.72 | 191,599 | -1.02(-4.30%) |
Jul 26, 2018 | 23.90 | 24.71 | 23.75 | 23.75 | 685,608 | -0.24(-0.98%) |
Jul 25, 2018 | 24.03 | 24.29 | 23.69 | 23.98 | 121,881 | -0.10(-0.43%) |
Jul 24, 2018 | 24.35 | 24.35 | 24.01 | 24.09 | 410,287 | +0.00(+0.00%) |
Jul 23, 2018 | 24.61 | 24.71 | 23.78 | 24.09 | 215,646 | -0.55(-2.23%) |
Jul 20, 2018 | 24.64 | 25.29 | 24.53 | 24.64 | 155,713 | +0.10(+0.43%) |
Jul 19, 2018 | 25.42 | 24.43 | 24.53 | 181,503 | -0.89(-3.50%) | |
Jul 18, 2018 | 25.55 | 25.73 | 25.18 | 25.42 | 115,155 | +0.18(+0.73%) |
Jul 17, 2018 | 24.92 | 25.47 | 24.90 | 25.24 | 70,330 | +0.21(+0.84%) |
Jul 16, 2018 | 25.13 | 25.45 | 24.48 | 25.03 | 136,943 | -0.13(-0.52%) |
Jul 13, 2018 | 25.81 | 26.05 | 25.05 | 25.16 | 127,996 | -0.73(-2.83%) |
Jul 12, 2018 | 25.94 | 26.05 | 25.18 | 25.89 | 119,315 | +0.37(+1.44%) |
Jul 11, 2018 | 24.79 | 25.94 | 24.66 | 25.53 | 117,036 | +0.31(+1.25%) |
Jul 10, 2018 | 26.10 | 26.47 | 25.05 | 25.21 | 162,799 | -1.07(-4.08%) |
Jul 09, 2018 | 27.17 | 27.62 | 26.07 | 26.28 | 189,207 | -0.63(-2.33%) |
Jul 06, 2018 | 25.94 | 27.10 | 25.92 | 26.91 | 154,438 | +0.73(+2.80%) |
Jul 05, 2018 | 26.31 | 26.44 | 24.69 | 26.18 | 187,870 | -0.21(-0.79%) |
Jul 03, 2018 | 26.39 | 26.39 | 26.39 | 0 | +0.45(+1.72%) | |
Jul 02, 2018 | 24.66 | 26.42 | 22.93 | 25.94 | 784,282 | +0.92(+3.66%) |
Jun 29, 2018 | 26.29 | 24.92 | 25.03 | 279,912 | -0.89(-3.43%) | |
Jun 28, 2018 | 26.60 | 26.60 | 25.81 | 25.92 | 301,828 | -0.31(-1.20%) |
Jun 27, 2018 | 27.80 | 27.88 | 26.21 | 26.23 | 224,592 | -1.31(-4.75%) |
Jun 26, 2018 | 26.99 | 27.93 | 26.68 | 27.54 | 144,384 | +0.52(+1.94%) |
Jun 25, 2018 | 26.97 | 27.20 | 26.18 | 27.02 | 304,405 | -0.31(-1.15%) |
Jun 22, 2018 | 27.23 | 27.83 | 27.04 | 27.33 | 204,656 | +0.31(+1.16%) |
Jun 21, 2018 | 28.82 | 28.82 | 27.02 | 27.02 | 463,675 | -2.07(-7.11%) |
Jun 20, 2018 | 29.84 | 30.11 | 28.95 | 29.09 | 186,912 | -0.39(-1.33%) |
Jun 19, 2018 | 30.58 | 30.73 | 28.01 | 29.48 | 603,078 | -1.81(-5.77%) |
Jun 18, 2018 | 31.42 | 31.68 | 31.13 | 31.28 | 116,417 | -0.52(-1.65%) |
Jun 15, 2018 | 31.81 | 31.05 | 31.81 | 257,266 | +0.00(+0.00%) | |
Jun 14, 2018 | 31.42 | 32.10 | 31.39 | 31.81 | 291,020 | +0.42(+1.33%) |
Jun 13, 2018 | 31.81 | 32.28 | 31.33 | 31.39 | 404,365 | -0.37(-1.15%) |
Jun 12, 2018 | 31.55 | 32.04 | 30.92 | 31.76 | 351,834 | +1.15(+3.76%) |
Jun 11, 2018 | 30.50 | 31.68 | 30.50 | 30.60 | 501,470 | +0.10(+0.34%) |
Jun 08, 2018 | 31.68 | 31.68 | 30.47 | 30.50 | 642,373 | -0.86(-2.75%) |
Jun 07, 2018 | 32.02 | 32.20 | 31.13 | 31.36 | 556,832 | -0.52(-1.64%) |
Jun 06, 2018 | 31.89 | 611,714 | +0.42(+1.33%) | |||
Jun 05, 2018 | 31.89 | 32.58 | 31.13 | 31.47 | 643,360 | -0.39(-1.23%) |
Jun 04, 2018 | 32.49 | 33.02 | 31.15 | 31.86 | 884,651 | -0.34(-1.06%) |
Jun 01, 2018 | 34.40 | 35.00 | 31.91 | 32.20 | 757,638 | -2.17(-6.32%) |
May 31, 2018 | 35.87 | 37.33 | 34.19 | 34.37 | 1,946,390 | -1.86(-5.13%) |
May 30, 2018 | 35.66 | 37.18 | 35.63 | 36.23 | 1,227,570 | +0.63(+1.76%) |
May 29, 2018 | 34.01 | 36.13 | 33.82 | 35.60 | 698,944 | +1.52(+4.45%) |
May 25, 2018 | 34.09 | 34.09 | 34.09 | 0 | +0.10(+0.31%) | |
May 24, 2018 | 33.85 | 34.22 | 33.43 | 33.98 | 357,979 | -0.08(-0.23%) |
May 23, 2018 | 33.33 | 34.79 | 33.09 | 34.06 | 391,906 | +0.42(+1.25%) |
May 22, 2018 | 32.38 | 34.01 | 32.23 | 33.64 | 525,567 | +1.39(+4.30%) |
May 21, 2018 | 31.13 | 32.93 | 30.19 | 32.25 | 880,425 | +0.00(+0.00%) |
May 18, 2018 | 33.35 | 33.37 | 32.25 | 32.25 | 460,410 | -1.34(-3.97%) |
May 17, 2018 | 32.20 | 33.72 | 31.49 | 33.59 | 423,770 | +1.49(+4.65%) |
May 16, 2018 | 30.73 | 32.30 | 30.63 | 32.10 | 338,194 | +1.26(+4.07%) |
May 15, 2018 | 31.78 | 31.78 | 30.39 | 30.84 | 185,896 | -0.81(-2.56%) |
May 14, 2018 | 31.86 | 32.28 | 31.44 | 31.65 | 194,207 | -0.29(-0.90%) |
May 11, 2018 | 32.33 | 32.57 | 31.86 | 31.94 | 96,905 | -0.05(-0.16%) |
May 10, 2018 | 32.07 | 32.41 | 31.83 | 31.99 | 233,545 | +0.10(+0.33%) |
May 09, 2018 | 32.80 | 33.30 | 31.62 | 31.89 | 230,469 | -0.58(-1.77%) |
May 08, 2018 | 32.28 | 32.78 | 32.10 | 32.46 | 124,386 | +0.13(+0.40%) |
May 07, 2018 | 32.70 | 33.46 | 31.94 | 32.33 | 152,204 | +0.18(+0.57%) |
May 04, 2018 | 33.22 | 33.35 | 32.15 | 32.15 | 178,397 | -1.20(-3.61%) |
May 03, 2018 | 32.78 | 33.48 | 32.17 | 33.35 | 273,508 | +0.31(+0.95%) |
May 02, 2018 | 33.43 | 34.19 | 32.93 | 33.04 | 376,351 | -0.60(-1.79%) |