Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.59 | 21.85 | 21.27 | 21.29 | 414,499 | -0.30(-1.39%) |
Apr 29, 2019 | 21.33 | 21.66 | 21.16 | 21.59 | 447,033 | +0.36(+1.70%) |
Apr 26, 2019 | 20.90 | 21.27 | 20.88 | 21.23 | 275,328 | +0.33(+1.58%) |
Apr 25, 2019 | 21.00 | 21.02 | 20.79 | 20.90 | 201,769 | -0.09(-0.43%) |
Apr 24, 2019 | 20.79 | 21.17 | 20.76 | 20.99 | 249,748 | +0.16(+0.77%) |
Apr 23, 2019 | 20.99 | 21.05 | 20.68 | 20.83 | 200,132 | -0.09(-0.43%) |
Apr 22, 2019 | 20.21 | 20.94 | 20.21 | 20.92 | 255,702 | +0.74(+3.67%) |
Apr 18, 2019 | 20.18 | 20.18 | 20.18 | 0 | -0.01(-0.05%) | |
Apr 17, 2019 | 20.15 | 20.27 | 19.92 | 20.19 | 459,925 | +0.20(+1.00%) |
Apr 16, 2019 | 19.98 | 20.40 | 19.95 | 19.99 | 439,466 | +0.10(+0.50%) |
Apr 15, 2019 | 20.65 | 20.71 | 19.82 | 19.89 | 421,104 | -0.93(-4.47%) |
Apr 12, 2019 | 20.85 | 21.02 | 20.72 | 20.82 | 360,602 | +0.09(+0.43%) |
Apr 11, 2019 | 21.49 | 21.49 | 20.55 | 20.73 | 465,083 | -0.63(-2.95%) |
Apr 10, 2019 | 20.98 | 21.38 | 20.92 | 21.36 | 190,000 | +0.43(+2.05%) |
Apr 09, 2019 | 21.30 | 21.40 | 20.78 | 20.93 | 629,044 | -0.47(-2.20%) |
Apr 08, 2019 | 21.79 | 21.83 | 21.34 | 21.40 | 208,491 | -0.38(-1.74%) |
Apr 05, 2019 | 21.70 | 21.90 | 21.70 | 21.78 | 138,979 | +0.21(+0.97%) |
Apr 04, 2019 | 21.75 | 21.94 | 21.44 | 21.57 | 177,191 | -0.15(-0.69%) |
Apr 03, 2019 | 21.58 | 21.94 | 21.58 | 21.72 | 179,621 | +0.00(+0.00%) |
Apr 02, 2019 | 21.72 | 21.86 | 21.60 | 21.72 | 145,494 | +0.01(+0.05%) |
Apr 01, 2019 | 21.80 | 21.85 | 21.41 | 21.71 | 482,887 | +0.13(+0.60%) |
Mar 29, 2019 | 21.61 | 21.76 | 21.37 | 21.58 | 373,328 | -0.02(-0.09%) |
Mar 28, 2019 | 21.46 | 21.77 | 20.80 | 21.60 | 665,561 | -0.36(-1.64%) |
Mar 27, 2019 | 22.67 | 22.76 | 21.55 | 21.96 | 824,638 | -0.84(-3.68%) |
Mar 26, 2019 | 22.63 | 22.84 | 22.48 | 22.80 | 783,513 | +0.26(+1.15%) |
Mar 25, 2019 | 22.49 | 22.91 | 22.27 | 22.54 | 1,097,099 | -0.06(-0.27%) |
Mar 22, 2019 | 23.30 | 23.36 | 22.36 | 22.60 | 795,916 | -0.80(-3.42%) |
Mar 21, 2019 | 23.04 | 23.60 | 23.04 | 23.40 | 485,639 | +0.14(+0.60%) |
Mar 20, 2019 | 23.64 | 23.75 | 23.14 | 23.26 | 830,466 | -0.39(-1.65%) |
Mar 19, 2019 | 23.63 | 23.87 | 23.43 | 23.65 | 730,141 | +0.18(+0.77%) |
Mar 18, 2019 | 22.80 | 23.47 | 22.79 | 23.47 | 862,852 | +0.63(+2.76%) |
Mar 15, 2019 | 22.28 | 22.84 | 22.23 | 22.84 | 473,193 | +0.52(+2.33%) |
Mar 14, 2019 | 22.54 | 22.54 | 22.13 | 22.32 | 253,198 | -0.03(-0.13%) |
Mar 13, 2019 | 22.60 | 22.85 | 22.20 | 22.35 | 470,849 | +0.18(+0.81%) |
Mar 12, 2019 | 21.79 | 22.50 | 21.79 | 22.17 | 625,527 | +0.15(+0.68%) |
Mar 11, 2019 | 21.77 | 22.09 | 21.68 | 22.02 | 417,518 | +0.28(+1.29%) |
Mar 08, 2019 | 21.25 | 21.74 | 20.92 | 21.74 | 687,444 | +0.12(+0.56%) |
Mar 07, 2019 | 22.33 | 22.40 | 21.60 | 21.62 | 758,631 | -0.79(-3.53%) |
Mar 06, 2019 | 22.77 | 23.06 | 22.22 | 22.41 | 831,574 | -0.39(-1.71%) |
Mar 05, 2019 | 22.20 | 22.89 | 22.07 | 22.80 | 745,780 | +0.71(+3.21%) |
Mar 04, 2019 | 22.55 | 22.58 | 21.67 | 22.09 | 737,899 | -0.23(-1.03%) |
Mar 01, 2019 | 22.42 | 22.46 | 22.08 | 22.32 | 545,989 | +0.19(+0.86%) |
Feb 28, 2019 | 22.00 | 22.29 | 21.91 | 22.13 | 664,309 | +0.23(+1.05%) |
Feb 27, 2019 | 21.91 | 22.06 | 21.56 | 21.90 | 643,605 | +0.11(+0.50%) |
Feb 26, 2019 | 21.15 | 21.79 | 21.07 | 21.79 | 539,280 | +0.65(+3.07%) |
Feb 25, 2019 | 21.33 | 21.37 | 21.02 | 21.14 | 418,957 | -0.19(-0.89%) |
Feb 22, 2019 | 21.50 | 21.64 | 21.02 | 21.33 | 679,206 | -0.06(-0.28%) |
Feb 21, 2019 | 21.30 | 21.57 | 21.28 | 21.39 | 580,748 | -0.01(-0.05%) |
Feb 20, 2019 | 21.08 | 21.42 | 20.94 | 21.40 | 397,761 | +0.33(+1.57%) |
Feb 19, 2019 | 20.84 | 21.18 | 20.84 | 21.07 | 481,308 | +0.07(+0.33%) |
Feb 15, 2019 | 21.00 | 21.00 | 21.00 | 0 | +0.48(+2.34%) | |
Feb 14, 2019 | 20.68 | 20.78 | 20.28 | 20.52 | 505,921 | +0.05(+0.24%) |
Feb 13, 2019 | 20.35 | 20.74 | 20.35 | 20.47 | 942,148 | +0.27(+1.34%) |
Feb 12, 2019 | 19.53 | 20.50 | 19.34 | 20.20 | 823,773 | +0.45(+2.28%) |
Feb 11, 2019 | 20.65 | 20.70 | 19.65 | 19.75 | 690,555 | -0.60(-2.95%) |
Feb 08, 2019 | 20.75 | 21.00 | 20.32 | 20.35 | 456,068 | -0.54(-2.58%) |
Feb 07, 2019 | 20.35 | 21.13 | 20.10 | 20.89 | 908,551 | +0.35(+1.70%) |
Feb 06, 2019 | 21.09 | 21.29 | 20.05 | 20.54 | 1,230,505 | -1.05(-4.86%) |
Feb 05, 2019 | 21.85 | 22.15 | 21.05 | 21.59 | 1,101,428 | -0.37(-1.68%) |
Feb 04, 2019 | 21.21 | 22.57 | 21.18 | 21.96 | 1,292,887 | +1.02(+4.87%) |
Feb 01, 2019 | 20.59 | 21.13 | 20.56 | 20.94 | 1,209,729 | +0.45(+2.20%) |
Jan 31, 2019 | 19.83 | 20.49 | 19.70 | 20.49 | 556,557 | +0.79(+4.01%) |
Jan 30, 2019 | 19.54 | 20.00 | 19.40 | 19.70 | 500,514 | +0.18(+0.92%) |
Jan 29, 2019 | 19.94 | 20.16 | 19.13 | 19.52 | 782,979 | -0.39(-1.96%) |
Jan 28, 2019 | 18.72 | 19.91 | 18.72 | 19.91 | 815,556 | +1.11(+5.90%) |
Jan 25, 2019 | 18.65 | 18.92 | 18.42 | 18.80 | 835,170 | +0.38(+2.06%) |
Jan 24, 2019 | 17.95 | 18.44 | 17.95 | 18.42 | 282,304 | +0.37(+2.05%) |
Jan 23, 2019 | 18.31 | 18.45 | 17.74 | 18.05 | 483,451 | -0.15(-0.82%) |
Jan 22, 2019 | 18.36 | 18.56 | 18.04 | 18.20 | 487,313 | -0.27(-1.46%) |
Jan 21, 2019 | 18.29 | 18.47 | 17.97 | 18.47 | 158,807 | +0.39(+2.16%) |
Jan 18, 2019 | 18.20 | 18.41 | 17.81 | 18.08 | 616,841 | +0.16(+0.89%) |
Jan 17, 2019 | 17.96 | 18.25 | 17.74 | 17.92 | 511,948 | -0.15(-0.83%) |
Jan 16, 2019 | 18.03 | 18.21 | 17.78 | 18.07 | 659,210 | +0.17(+0.95%) |
Jan 15, 2019 | 18.55 | 18.64 | 17.73 | 17.90 | 1,053,554 | -0.57(-3.09%) |
Jan 14, 2019 | 18.10 | 18.61 | 17.92 | 18.47 | 1,176,962 | +0.43(+2.38%) |
Jan 11, 2019 | 17.38 | 18.43 | 17.25 | 18.04 | 923,270 | +0.75(+4.34%) |
Jan 10, 2019 | 16.84 | 17.58 | 16.51 | 17.29 | 785,172 | +0.54(+3.22%) |
Jan 09, 2019 | 16.11 | 16.83 | 16.00 | 16.75 | 505,680 | +0.71(+4.43%) |
Jan 08, 2019 | 16.00 | 16.21 | 15.53 | 16.04 | 470,195 | +0.19(+1.20%) |
Jan 07, 2019 | 15.48 | 15.85 | 15.42 | 15.85 | 337,029 | +0.50(+3.26%) |
Jan 04, 2019 | 15.18 | 15.52 | 15.15 | 15.35 | 372,010 | +0.42(+2.81%) |
Jan 03, 2019 | 15.02 | 15.42 | 14.87 | 14.93 | 435,971 | -0.22(-1.45%) |
Jan 02, 2019 | 14.31 | 15.23 | 14.09 | 15.15 | 432,659 | +0.80(+5.57%) |
Dec 31, 2018 | 14.35 | 14.35 | 14.35 | 0 | -0.25(-1.71%) | |
Dec 28, 2018 | 14.34 | 14.71 | 13.98 | 14.60 | 599,616 | +0.38(+2.67%) |
Dec 27, 2018 | 14.26 | 14.44 | 13.79 | 14.22 | 573,372 | +0.08(+0.57%) |
Dec 24, 2018 | 14.14 | 14.14 | 14.14 | 0 | +0.10(+0.71%) | |
Dec 21, 2018 | 14.80 | 14.83 | 13.82 | 14.04 | 965,882 | -0.57(-3.90%) |
Dec 20, 2018 | 15.00 | 15.15 | 14.36 | 14.61 | 1,181,771 | -0.34(-2.27%) |
Dec 19, 2018 | 15.66 | 15.77 | 14.92 | 14.95 | 699,973 | -0.59(-3.80%) |
Dec 18, 2018 | 15.80 | 15.80 | 15.25 | 15.54 | 610,539 | +0.26(+1.70%) |
Dec 17, 2018 | 15.72 | 16.01 | 15.12 | 15.28 | 736,499 | -0.50(-3.17%) |
Dec 14, 2018 | 15.58 | 16.14 | 15.35 | 15.78 | 502,879 | +0.07(+0.45%) |
Dec 13, 2018 | 16.63 | 16.69 | 15.57 | 15.71 | 645,253 | -0.77(-4.67%) |
Dec 12, 2018 | 17.12 | 17.17 | 16.48 | 16.48 | 578,814 | -0.59(-3.46%) |
Dec 11, 2018 | 16.96 | 17.11 | 16.66 | 17.07 | 894,388 | +0.35(+2.09%) |
Dec 10, 2018 | 16.93 | 17.11 | 16.34 | 16.72 | 568,356 | -0.09(-0.54%) |
Dec 07, 2018 | 17.23 | 17.42 | 16.48 | 16.81 | 575,113 | +0.66(+4.09%) |
Dec 06, 2018 | 15.15 | 16.17 | 15.05 | 16.15 | 671,897 | +1.10(+7.31%) |
Dec 05, 2018 | 16.33 | 16.75 | 15.05 | 15.05 | 657,285 | -1.20(-7.38%) |
Dec 04, 2018 | 16.90 | 16.92 | 16.22 | 16.25 | 562,498 | -0.74(-4.36%) |
Dec 03, 2018 | 17.57 | 17.91 | 16.56 | 16.99 | 795,323 | -0.52(-2.97%) |
Nov 30, 2018 | 17.50 | 17.55 | 17.23 | 17.51 | 389,154 | +0.05(+0.29%) |
Nov 29, 2018 | 17.72 | 17.77 | 17.25 | 17.46 | 205,127 | -0.31(-1.74%) |
Nov 28, 2018 | 17.32 | 17.77 | 17.30 | 17.77 | 356,223 | +0.55(+3.19%) |
Nov 27, 2018 | 17.35 | 17.55 | 17.04 | 17.22 | 505,967 | -0.11(-0.63%) |
Nov 26, 2018 | 18.45 | 18.46 | 17.29 | 17.33 | 462,884 | -0.72(-3.99%) |
Nov 23, 2018 | 17.64 | 18.14 | 17.64 | 18.05 | 170,526 | +0.30(+1.69%) |
Nov 22, 2018 | 17.95 | 17.95 | 17.50 | 17.75 | 194,529 | -0.15(-0.84%) |
Nov 21, 2018 | 17.66 | 18.07 | 17.63 | 17.90 | 304,877 | +0.53(+3.05%) |
Nov 20, 2018 | 17.12 | 17.93 | 16.90 | 17.37 | 576,187 | -0.35(-1.98%) |
Nov 19, 2018 | 18.51 | 18.53 | 17.59 | 17.72 | 517,892 | -0.87(-4.68%) |
Nov 16, 2018 | 18.84 | 19.01 | 18.42 | 18.59 | 314,683 | -0.30(-1.59%) |
Nov 15, 2018 | 17.88 | 19.09 | 17.74 | 18.89 | 467,252 | +0.87(+4.83%) |
Nov 14, 2018 | 18.50 | 18.60 | 17.40 | 18.02 | 675,475 | -0.88(-4.66%) |
Nov 13, 2018 | 19.43 | 19.66 | 18.81 | 18.90 | 254,742 | -0.57(-2.93%) |
Nov 12, 2018 | 20.10 | 20.30 | 18.93 | 19.47 | 384,695 | -0.34(-1.72%) |
Nov 09, 2018 | 20.56 | 20.60 | 19.65 | 19.81 | 433,772 | -1.09(-5.22%) |
Nov 08, 2018 | 21.89 | 21.89 | 20.77 | 20.90 | 903,846 | -1.30(-5.86%) |
Nov 07, 2018 | 21.07 | 22.40 | 20.43 | 22.20 | 941,972 | +1.67(+8.13%) |
Nov 06, 2018 | 20.04 | 20.97 | 19.70 | 20.53 | 1,222,831 | +0.68(+3.43%) |
Nov 05, 2018 | 19.38 | 19.88 | 18.82 | 19.85 | 461,335 | +0.70(+3.66%) |
Nov 02, 2018 | 18.87 | 19.27 | 18.69 | 19.15 | 533,176 | +0.39(+2.08%) |
Nov 01, 2018 | 18.75 | 19.00 | 18.14 | 18.76 | 576,158 | +0.19(+1.02%) |
Oct 31, 2018 | 17.88 | 18.71 | 17.60 | 18.57 | 625,884 | +1.30(+7.53%) |
Oct 30, 2018 | 16.63 | 17.68 | 16.34 | 17.27 | 705,579 | +0.20(+1.17%) |
Oct 29, 2018 | 19.36 | 19.53 | 16.68 | 17.07 | 992,555 | -2.00(-10.49%) |
Oct 26, 2018 | 19.00 | 19.69 | 18.75 | 19.07 | 652,331 | -0.36(-1.85%) |
Oct 25, 2018 | 18.60 | 19.85 | 18.53 | 19.43 | 532,737 | +0.77(+4.13%) |
Oct 24, 2018 | 20.47 | 20.56 | 18.55 | 18.66 | 1,134,242 | -1.21(-6.09%) |
Oct 23, 2018 | 18.02 | 20.75 | 18.01 | 19.87 | 2,320,747 | -0.40(-1.97%) |
Oct 22, 2018 | 22.88 | 23.08 | 19.49 | 20.27 | 2,314,490 | -2.66(-11.60%) |
Oct 19, 2018 | 24.32 | 24.66 | 22.54 | 22.93 | 978,650 | -1.18(-4.89%) |
Oct 18, 2018 | 24.38 | 24.98 | 23.99 | 24.11 | 838,255 | -0.19(-0.78%) |
Oct 17, 2018 | 23.66 | 24.63 | 22.79 | 24.30 | 1,084,308 | -0.52(-2.10%) |
Oct 16, 2018 | 26.50 | 27.00 | 24.60 | 24.82 | 2,030,404 | -1.23(-4.72%) |
Oct 15, 2018 | 24.65 | 26.09 | 24.58 | 26.05 | 1,225,309 | +1.82(+7.51%) |
Oct 12, 2018 | 23.65 | 24.23 | 23.50 | 24.23 | 1,022,898 | +1.03(+4.44%) |
Oct 11, 2018 | 23.11 | 23.61 | 22.88 | 23.20 | 686,190 | -0.52(-2.19%) |
Oct 10, 2018 | 23.50 | 24.16 | 22.76 | 23.72 | 852,570 | +0.23(+0.98%) |
Oct 09, 2018 | 24.00 | 24.17 | 23.40 | 23.49 | 587,033 | -0.01(-0.04%) |
Oct 05, 2018 | 23.50 | 23.50 | 23.50 | 0 | -0.04(-0.17%) | |
Oct 04, 2018 | 23.98 | 23.98 | 23.18 | 23.54 | 489,213 | -0.42(-1.75%) |
Oct 03, 2018 | 23.26 | 23.97 | 22.87 | 23.96 | 559,578 | +0.92(+3.99%) |
Oct 02, 2018 | 24.30 | 24.30 | 22.73 | 23.04 | 954,647 | -1.53(-6.23%) |
Oct 01, 2018 | 24.84 | 25.09 | 24.14 | 24.57 | 639,708 | +0.22(+0.90%) |
Sep 28, 2018 | 23.71 | 24.60 | 23.60 | 24.35 | 530,377 | +0.55(+2.31%) |
Sep 27, 2018 | 24.24 | 24.28 | 23.62 | 23.80 | 879,534 | -0.55(-2.26%) |
Sep 26, 2018 | 24.84 | 24.95 | 24.13 | 24.35 | 921,731 | -0.38(-1.54%) |
Sep 25, 2018 | 25.22 | 25.60 | 24.62 | 24.73 | 943,000 | +0.06(+0.24%) |
Sep 24, 2018 | 24.51 | 24.96 | 24.00 | 24.67 | 792,623 | -0.27(-1.08%) |
Sep 21, 2018 | 25.34 | 25.50 | 24.61 | 24.94 | 1,207,366 | -1.01(-3.89%) |
Sep 20, 2018 | 24.89 | 25.99 | 24.51 | 25.95 | 1,493,108 | +1.67(+6.88%) |
Sep 19, 2018 | 25.32 | 26.66 | 23.17 | 24.28 | 2,564,554 | -0.35(-1.42%) |
Sep 18, 2018 | 23.70 | 24.76 | 23.56 | 24.63 | 1,626,260 | +1.29(+5.53%) |
Sep 17, 2018 | 23.11 | 23.63 | 22.64 | 23.34 | 779,871 | +1.00(+4.48%) |
Sep 14, 2018 | 20.37 | 22.53 | 20.27 | 22.34 | 866,345 | +0.81(+3.76%) |
Sep 13, 2018 | 23.84 | 23.98 | 21.29 | 21.53 | 1,238,000 | -2.32(-9.73%) |
Sep 12, 2018 | 23.94 | 24.46 | 22.87 | 23.85 | 1,069,814 | -0.11(-0.46%) |
Sep 11, 2018 | 23.49 | 23.96 | 23.03 | 23.96 | 921,942 | +0.56(+2.39%) |
Sep 10, 2018 | 22.85 | 23.41 | 22.75 | 23.40 | 808,600 | +0.83(+3.68%) |
Sep 07, 2018 | 22.34 | 22.95 | 22.28 | 22.57 | 777,735 | +0.15(+0.67%) |
Sep 06, 2018 | 22.21 | 22.42 | 21.41 | 22.42 | 730,120 | -0.08(-0.36%) |
Sep 05, 2018 | 23.20 | 23.68 | 21.69 | 22.50 | 1,332,234 | -0.25(-1.10%) |
Sep 04, 2018 | 21.79 | 22.75 | 21.52 | 22.75 | 1,483,267 | +1.40(+6.56%) |
Aug 31, 2018 | 21.35 | 21.35 | 21.35 | 0 | +0.40(+1.91%) | |
Aug 30, 2018 | 21.25 | 21.73 | 20.66 | 20.95 | 1,517,400 | -0.73(-3.37%) |
Aug 29, 2018 | 20.70 | 21.70 | 20.56 | 21.68 | 1,844,191 | +1.46(+7.22%) |
Aug 28, 2018 | 20.67 | 20.79 | 19.49 | 20.22 | 1,193,705 | -0.96(-4.53%) |
Aug 27, 2018 | 21.36 | 21.85 | 20.88 | 21.18 | 2,289,787 | +0.93(+4.59%) |
Aug 24, 2018 | 19.45 | 20.27 | 19.13 | 20.25 | 1,084,346 | +1.36(+7.20%) |
Aug 23, 2018 | 18.61 | 19.02 | 18.39 | 18.89 | 725,420 | +0.37(+2.00%) |
Aug 22, 2018 | 18.19 | 18.63 | 17.70 | 18.52 | 507,437 | +0.11(+0.60%) |
Aug 21, 2018 | 18.21 | 18.84 | 17.79 | 18.41 | 650,976 | +0.62(+3.49%) |
Aug 20, 2018 | 16.66 | 17.83 | 16.66 | 17.79 | 835,000 | +1.24(+7.49%) |
Aug 17, 2018 | 16.04 | 16.56 | 15.88 | 16.55 | 287,844 | +0.45(+2.80%) |
Aug 16, 2018 | 16.30 | 16.56 | 15.96 | 16.10 | 246,511 | -0.19(-1.17%) |
Aug 15, 2018 | 15.78 | 16.47 | 15.38 | 16.29 | 530,547 | +1.70(+11.65%) |
Aug 14, 2018 | 15.19 | 15.20 | 14.54 | 14.59 | 389,872 | -0.69(-4.52%) |
Aug 13, 2018 | 15.80 | 15.84 | 15.15 | 15.28 | 238,160 | -0.54(-3.41%) |
Aug 10, 2018 | 16.00 | 16.02 | 15.77 | 15.82 | 113,018 | -0.15(-0.94%) |
Aug 09, 2018 | 15.77 | 15.98 | 15.68 | 15.97 | 182,880 | +0.26(+1.65%) |
Aug 08, 2018 | 15.41 | 15.80 | 15.41 | 15.71 | 180,167 | +0.28(+1.81%) |
Aug 07, 2018 | 15.71 | 15.74 | 15.36 | 15.43 | 343,093 | -0.24(-1.53%) |
Aug 03, 2018 | 15.67 | 15.67 | 15.67 | 0 | -0.17(-1.07%) | |
Aug 02, 2018 | 15.83 | 15.86 | 15.60 | 15.84 | 258,352 | -0.02(-0.13%) |
Aug 01, 2018 | 16.23 | 16.39 | 15.80 | 15.86 | 254,550 | -0.31(-1.92%) |
Jul 31, 2018 | 15.64 | 16.17 | 15.63 | 16.17 | 237,396 | +0.34(+2.15%) |
Jul 30, 2018 | 16.15 | 16.25 | 15.71 | 15.83 | 200,624 | -0.16(-1.00%) |
Jul 27, 2018 | 16.19 | 16.19 | 15.97 | 15.99 | 275,725 | +0.06(+0.38%) |
Jul 26, 2018 | 16.10 | 16.10 | 15.67 | 15.93 | 422,873 | -0.11(-0.69%) |
Jul 25, 2018 | 16.12 | 16.25 | 16.00 | 16.04 | 148,046 | -0.17(-1.05%) |
Jul 24, 2018 | 16.86 | 16.86 | 16.06 | 16.21 | 339,595 | -0.50(-2.99%) |
Jul 23, 2018 | 16.32 | 16.86 | 16.30 | 16.71 | 201,632 | +0.41(+2.52%) |
Jul 20, 2018 | 16.67 | 16.75 | 16.25 | 16.30 | 324,143 | -0.48(-2.86%) |
Jul 19, 2018 | 17.10 | 17.16 | 16.76 | 16.78 | 270,151 | -0.31(-1.81%) |
Jul 18, 2018 | 16.82 | 17.15 | 16.60 | 17.09 | 227,143 | +0.31(+1.85%) |
Jul 17, 2018 | 17.02 | 17.02 | 16.55 | 16.78 | 254,181 | -0.30(-1.76%) |
Jul 16, 2018 | 17.87 | 17.87 | 17.05 | 17.08 | 294,446 | -0.87(-4.85%) |
Jul 13, 2018 | 18.26 | 18.30 | 17.84 | 17.95 | 241,195 | -0.30(-1.64%) |
Jul 12, 2018 | 18.50 | 18.50 | 18.20 | 18.25 | 211,050 | +0.05(+0.27%) |
Jul 11, 2018 | 18.10 | 18.30 | 17.88 | 18.20 | 177,335 | +0.00(+0.00%) |
Jul 10, 2018 | 18.29 | 18.36 | 18.12 | 18.20 | 141,408 | -0.02(-0.11%) |
Jul 09, 2018 | 18.29 | 18.35 | 18.09 | 18.22 | 253,378 | -0.04(-0.22%) |
Jul 06, 2018 | 18.27 | 18.36 | 18.13 | 18.26 | 237,778 | +0.00(+0.00%) |
Jul 05, 2018 | 18.25 | 18.29 | 18.02 | 18.26 | 210,840 | +0.16(+0.88%) |
Jul 04, 2018 | 18.08 | 18.18 | 18.02 | 18.10 | 58,357 | +0.03(+0.17%) |
Jul 03, 2018 | 18.25 | 18.35 | 18.04 | 18.07 | 220,656 | +0.12(+0.67%) |
Jun 29, 2018 | 17.95 | 17.95 | 17.95 | 0 | -0.30(-1.64%) | |
Jun 28, 2018 | 17.33 | 18.25 | 17.29 | 18.25 | 358,412 | +0.55(+3.11%) |
Jun 27, 2018 | 18.57 | 18.60 | 17.52 | 17.70 | 568,777 | -1.15(-6.10%) |
Jun 26, 2018 | 19.35 | 19.36 | 18.59 | 18.85 | 417,581 | -0.31(-1.62%) |
Jun 25, 2018 | 19.63 | 19.98 | 19.06 | 19.16 | 412,026 | -0.52(-2.64%) |
Jun 22, 2018 | 20.51 | 20.67 | 19.65 | 19.68 | 732,131 | -0.62(-3.05%) |
Jun 21, 2018 | 19.70 | 20.35 | 19.56 | 20.30 | 620,220 | +0.70(+3.57%) |
Jun 20, 2018 | 19.68 | 19.68 | 19.05 | 19.60 | 759,731 | +0.65(+3.43%) |
Jun 19, 2018 | 18.35 | 19.19 | 18.35 | 18.95 | 774,788 | +0.35(+1.88%) |
Jun 18, 2018 | 18.22 | 18.65 | 18.20 | 18.60 | 429,048 | +0.20(+1.09%) |
Jun 15, 2018 | 18.38 | 18.21 | 18.40 | 178,151 | +0.02(+0.11%) | |
Jun 14, 2018 | 18.47 | 18.60 | 18.34 | 18.38 | 210,346 | -0.06(-0.33%) |
Jun 13, 2018 | 18.53 | 18.61 | 18.30 | 18.44 | 250,721 | +0.05(+0.27%) |
Jun 12, 2018 | 18.55 | 18.70 | 18.24 | 18.39 | 350,729 | -0.21(-1.13%) |
Jun 11, 2018 | 19.05 | 19.05 | 18.57 | 18.60 | 224,449 | -0.30(-1.59%) |
Jun 08, 2018 | 18.94 | 19.12 | 18.38 | 18.90 | 628,266 | -0.27(-1.41%) |
Jun 07, 2018 | 19.71 | 19.84 | 18.72 | 19.17 | 608,894 | -0.32(-1.64%) |
Jun 06, 2018 | 19.51 | 19.49 | 974,900 | +0.99(+5.35%) | ||
Jun 05, 2018 | 18.15 | 18.59 | 18.03 | 18.50 | 307,523 | +0.43(+2.38%) |
Jun 04, 2018 | 17.98 | 18.10 | 17.85 | 18.07 | 240,419 | +0.28(+1.57%) |
Jun 01, 2018 | 17.79 | 17.83 | 17.58 | 17.79 | 149,681 | +0.13(+0.74%) |
May 31, 2018 | 17.89 | 17.93 | 17.59 | 17.66 | 194,269 | -0.11(-0.62%) |
May 30, 2018 | 17.91 | 17.96 | 17.68 | 17.77 | 233,404 | +0.01(+0.06%) |
May 29, 2018 | 17.71 | 18.06 | 17.66 | 17.76 | 175,136 | -0.13(-0.73%) |
May 28, 2018 | 17.77 | 17.95 | 17.45 | 17.89 | 140,985 | +0.19(+1.07%) |
May 25, 2018 | 18.00 | 18.10 | 17.56 | 17.70 | 245,269 | -0.26(-1.45%) |
May 24, 2018 | 18.49 | 18.52 | 17.88 | 17.96 | 309,610 | -0.40(-2.18%) |
May 23, 2018 | 18.25 | 18.43 | 18.05 | 18.36 | 315,331 | +0.09(+0.49%) |
May 22, 2018 | 18.32 | 18.50 | 18.00 | 18.27 | 346,223 | +0.39(+2.18%) |
May 18, 2018 | 17.88 | 17.88 | 17.88 | 0 | +0.85(+4.99%) | |
May 17, 2018 | 17.38 | 17.40 | 17.00 | 17.03 | 230,548 | -0.34(-1.96%) |
May 16, 2018 | 17.67 | 17.67 | 17.31 | 17.37 | 232,178 | -0.25(-1.42%) |
May 15, 2018 | 17.68 | 17.85 | 17.48 | 17.62 | 295,589 | -0.01(-0.06%) |
May 14, 2018 | 17.34 | 17.92 | 17.34 | 17.63 | 420,598 | +0.48(+2.80%) |
May 11, 2018 | 16.72 | 17.18 | 16.62 | 17.15 | 341,428 | +0.54(+3.25%) |
May 10, 2018 | 16.87 | 16.88 | 16.57 | 16.61 | 223,405 | -0.11(-0.66%) |
May 09, 2018 | 16.63 | 16.72 | 16.51 | 16.72 | 233,937 | +0.17(+1.03%) |
May 08, 2018 | 16.70 | 16.95 | 16.47 | 16.55 | 245,050 | -0.18(-1.08%) |
May 07, 2018 | 16.60 | 16.78 | 16.53 | 16.73 | 276,394 | +0.30(+1.83%) |
May 04, 2018 | 16.31 | 16.47 | 16.27 | 16.43 | 211,622 | +0.21(+1.29%) |
May 03, 2018 | 16.10 | 16.50 | 16.06 | 16.22 | 343,362 | +0.07(+0.43%) |
May 02, 2018 | 16.20 | 16.58 | 16.02 | 16.15 | 269,742 | -0.15(-0.92%) |