Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.29 | 14.46 | 13.72 | 14.29 | 451,400 | -0.22(-1.52%) |
May 30, 2019 | 14.29 | 14.74 | 14.13 | 14.51 | 433,012 | +0.22(+1.54%) |
May 29, 2019 | 14.56 | 14.56 | 14.04 | 14.29 | 826,026 | -0.39(-2.66%) |
May 28, 2019 | 14.29 | 14.80 | 14.22 | 14.68 | 668,158 | +0.38(+2.66%) |
May 24, 2019 | 14.17 | 14.41 | 14.00 | 14.30 | 269,600 | +0.24(+1.71%) |
May 23, 2019 | 14.38 | 14.63 | 13.98 | 14.06 | 402,835 | -0.51(-3.50%) |
May 22, 2019 | 14.63 | 14.77 | 14.33 | 14.57 | 286,484 | -0.09(-0.61%) |
May 21, 2019 | 14.78 | 14.90 | 14.54 | 14.66 | 693,576 | -0.07(-0.48%) |
May 20, 2019 | 14.97 | 15.13 | 14.65 | 14.73 | 611,315 | -0.33(-2.19%) |
May 17, 2019 | 14.86 | 15.36 | 14.61 | 15.06 | 459,600 | +0.12(+0.80%) |
May 16, 2019 | 14.79 | 15.09 | 14.60 | 14.94 | 765,615 | +0.14(+0.95%) |
May 15, 2019 | 14.56 | 15.56 | 14.56 | 14.80 | 516,284 | +0.10(+0.68%) |
May 14, 2019 | 14.24 | 15.12 | 14.14 | 14.70 | 620,237 | +0.50(+3.52%) |
May 13, 2019 | 14.37 | 14.65 | 14.10 | 14.20 | 667,064 | -0.47(-3.20%) |
May 10, 2019 | 14.41 | 14.78 | 13.71 | 14.67 | 949,100 | -0.27(-1.81%) |
May 09, 2019 | 16.24 | 17.16 | 14.79 | 14.94 | 1,054,527 | -1.38(-8.46%) |
May 08, 2019 | 16.40 | 16.47 | 16.12 | 16.32 | 351,697 | -0.08(-0.49%) |
May 07, 2019 | 16.39 | 16.81 | 16.28 | 16.40 | 365,765 | -0.17(-1.03%) |
May 06, 2019 | 16.10 | 16.67 | 16.02 | 16.57 | 267,777 | +0.17(+1.04%) |
May 03, 2019 | 16.26 | 16.44 | 16.14 | 16.40 | 436,200 | +0.22(+1.36%) |
May 02, 2019 | 16.63 | 16.69 | 15.90 | 16.18 | 509,460 | -0.45(-2.71%) |
May 01, 2019 | 16.76 | 16.82 | 16.47 | 16.63 | 551,989 | -0.12(-0.72%) |
Apr 30, 2019 | 16.70 | 16.83 | 16.43 | 16.75 | 636,090 | -0.01(-0.06%) |
Apr 29, 2019 | 16.55 | 16.97 | 16.49 | 16.76 | 592,803 | +0.17(+1.02%) |
Apr 26, 2019 | 16.43 | 16.74 | 16.37 | 16.59 | 425,100 | +0.05(+0.30%) |
Apr 25, 2019 | 16.35 | 16.75 | 16.35 | 16.54 | 323,745 | +0.17(+1.04%) |
Apr 24, 2019 | 16.25 | 17.05 | 16.25 | 16.37 | 1,129,580 | +0.09(+0.55%) |
Apr 23, 2019 | 15.80 | 16.35 | 15.68 | 16.28 | 514,812 | +0.57(+3.63%) |
Apr 22, 2019 | 15.37 | 15.76 | 15.37 | 15.71 | 570,609 | +0.31(+2.01%) |
Apr 18, 2019 | 15.70 | 15.80 | 15.38 | 15.40 | 340,700 | -0.29(-1.85%) |
Apr 17, 2019 | 15.94 | 16.00 | 15.63 | 15.69 | 640,213 | -0.24(-1.51%) |
Apr 16, 2019 | 15.87 | 16.28 | 15.87 | 15.93 | 537,505 | +0.12(+0.76%) |
Apr 15, 2019 | 15.94 | 16.00 | 15.77 | 15.81 | 477,248 | -0.11(-0.69%) |
Apr 12, 2019 | 16.30 | 16.30 | 15.77 | 15.92 | 353,100 | -0.30(-1.85%) |
Apr 11, 2019 | 16.64 | 16.75 | 16.11 | 16.22 | 415,567 | -0.44(-2.64%) |
Apr 10, 2019 | 16.32 | 16.78 | 16.32 | 16.66 | 434,256 | +0.34(+2.08%) |
Apr 09, 2019 | 16.45 | 16.81 | 16.27 | 16.32 | 486,093 | -0.18(-1.09%) |
Apr 08, 2019 | 16.99 | 17.05 | 16.43 | 16.50 | 569,394 | -0.49(-2.88%) |
Apr 05, 2019 | 16.85 | 17.02 | 16.65 | 16.99 | 409,100 | +0.27(+1.61%) |
Apr 04, 2019 | 17.39 | 17.39 | 16.51 | 16.72 | 465,217 | -0.69(-3.96%) |
Apr 03, 2019 | 16.64 | 17.47 | 16.26 | 17.41 | 649,151 | +0.77(+4.63%) |
Apr 02, 2019 | 17.72 | 17.72 | 16.20 | 16.64 | 1,201,203 | -1.81(-9.81%) |
Apr 01, 2019 | 19.86 | 19.98 | 18.25 | 18.45 | 557,374 | -1.31(-6.63%) |
Mar 29, 2019 | 19.50 | 19.78 | 19.45 | 19.76 | 328,400 | +0.39(+2.01%) |
Mar 28, 2019 | 19.27 | 19.55 | 19.21 | 19.37 | 192,223 | +0.13(+0.68%) |
Mar 27, 2019 | 19.20 | 19.67 | 19.03 | 19.24 | 390,014 | +0.02(+0.10%) |
Mar 26, 2019 | 19.15 | 19.38 | 18.96 | 19.22 | 238,330 | +0.19(+1.00%) |
Mar 25, 2019 | 18.79 | 19.22 | 18.54 | 19.03 | 202,579 | +0.26(+1.39%) |
Mar 22, 2019 | 19.54 | 19.63 | 18.75 | 18.77 | 295,700 | -0.84(-4.28%) |
Mar 21, 2019 | 19.34 | 19.73 | 19.34 | 19.61 | 169,507 | +0.24(+1.24%) |
Mar 20, 2019 | 19.66 | 19.82 | 19.02 | 19.37 | 209,349 | -0.30(-1.53%) |
Mar 19, 2019 | 19.45 | 19.87 | 19.30 | 19.67 | 214,351 | +0.22(+1.13%) |
Mar 18, 2019 | 19.20 | 19.64 | 19.20 | 19.45 | 363,450 | +0.29(+1.51%) |
Mar 15, 2019 | 19.37 | 19.79 | 19.10 | 19.16 | 581,800 | -0.23(-1.19%) |
Mar 14, 2019 | 19.59 | 20.09 | 19.26 | 19.39 | 518,455 | -0.29(-1.47%) |
Mar 13, 2019 | 19.51 | 20.04 | 19.25 | 19.68 | 755,010 | +0.24(+1.23%) |
Mar 12, 2019 | 20.53 | 20.56 | 19.42 | 19.44 | 776,478 | -1.04(-5.08%) |
Mar 11, 2019 | 22.00 | 23.12 | 19.41 | 20.48 | 1,467,703 | -2.93(-12.52%) |
Mar 08, 2019 | 22.57 | 23.48 | 22.57 | 23.41 | 243,100 | +0.61(+2.68%) |
Mar 07, 2019 | 22.00 | 24.39 | 21.00 | 22.80 | 699,239 | -1.37(-5.67%) |
Mar 06, 2019 | 24.81 | 24.96 | 24.02 | 24.17 | 634,686 | -0.65(-2.62%) |
Mar 05, 2019 | 25.22 | 25.63 | 24.72 | 24.82 | 435,528 | -0.39(-1.55%) |
Mar 04, 2019 | 25.68 | 25.81 | 24.82 | 25.21 | 216,109 | -0.33(-1.29%) |
Mar 01, 2019 | 25.39 | 25.67 | 25.14 | 25.54 | 351,000 | +0.35(+1.39%) |
Feb 28, 2019 | 24.67 | 25.28 | 24.31 | 25.19 | 203,641 | +0.48(+1.94%) |
Feb 27, 2019 | 24.75 | 25.20 | 24.60 | 24.71 | 112,431 | -0.15(-0.60%) |
Feb 26, 2019 | 24.79 | 24.95 | 24.44 | 24.86 | 327,752 | -0.06(-0.24%) |
Feb 25, 2019 | 25.53 | 25.67 | 24.92 | 24.92 | 187,556 | -0.29(-1.15%) |
Feb 22, 2019 | 24.96 | 25.44 | 24.93 | 25.21 | 187,500 | +0.47(+1.90%) |
Feb 21, 2019 | 24.45 | 24.80 | 24.18 | 24.74 | 168,749 | +0.13(+0.53%) |
Feb 20, 2019 | 24.57 | 24.69 | 24.37 | 24.61 | 156,290 | -0.04(-0.16%) |
Feb 19, 2019 | 24.30 | 24.90 | 24.25 | 24.65 | 178,391 | +0.14(+0.57%) |
Feb 15, 2019 | 25.02 | 25.07 | 24.47 | 24.51 | 208,600 | -0.44(-1.76%) |
Feb 14, 2019 | 24.62 | 25.00 | 24.39 | 24.95 | 262,764 | +0.38(+1.55%) |
Feb 13, 2019 | 24.48 | 24.75 | 24.31 | 24.57 | 139,493 | +0.09(+0.37%) |
Feb 12, 2019 | 23.96 | 24.50 | 23.90 | 24.48 | 179,610 | +0.63(+2.64%) |
Feb 11, 2019 | 23.80 | 23.92 | 23.36 | 23.85 | 213,446 | +0.20(+0.85%) |
Feb 08, 2019 | 23.32 | 23.79 | 23.07 | 23.65 | 120,000 | +0.23(+0.98%) |
Feb 07, 2019 | 23.76 | 23.76 | 23.30 | 23.42 | 151,386 | -0.44(-1.84%) |
Feb 06, 2019 | 23.74 | 24.10 | 23.54 | 23.86 | 154,105 | +0.18(+0.76%) |
Feb 05, 2019 | 23.99 | 24.22 | 23.65 | 23.68 | 210,339 | -0.30(-1.25%) |
Feb 04, 2019 | 24.00 | 24.09 | 23.80 | 23.98 | 211,056 | +0.05(+0.21%) |
Feb 01, 2019 | 23.69 | 24.35 | 23.63 | 23.93 | 270,200 | +0.16(+0.67%) |
Jan 31, 2019 | 23.23 | 23.86 | 23.16 | 23.77 | 286,422 | +0.61(+2.63%) |
Jan 30, 2019 | 23.42 | 23.48 | 22.83 | 23.16 | 608,386 | -0.01(-0.04%) |
Jan 29, 2019 | 23.29 | 23.53 | 22.84 | 23.17 | 274,300 | -0.08(-0.34%) |
Jan 28, 2019 | 23.52 | 23.72 | 22.96 | 23.25 | 262,961 | -0.56(-2.35%) |
Jan 25, 2019 | 23.66 | 23.89 | 23.40 | 23.81 | 303,300 | +0.28(+1.19%) |
Jan 24, 2019 | 23.47 | 23.97 | 23.40 | 23.53 | 312,624 | +0.15(+0.64%) |
Jan 23, 2019 | 23.84 | 23.91 | 23.07 | 23.38 | 399,104 | -0.50(-2.09%) |
Jan 22, 2019 | 23.43 | 24.11 | 23.40 | 23.88 | 511,908 | +0.43(+1.83%) |
Jan 18, 2019 | 23.50 | 23.60 | 22.95 | 23.45 | 889,900 | +0.39(+1.69%) |
Jan 17, 2019 | 22.50 | 23.17 | 22.50 | 23.06 | 484,551 | +0.41(+1.81%) |
Jan 16, 2019 | 22.42 | 22.74 | 22.20 | 22.65 | 292,861 | +0.23(+1.03%) |
Jan 15, 2019 | 21.94 | 22.46 | 21.75 | 22.42 | 333,852 | +0.56(+2.56%) |
Jan 14, 2019 | 21.56 | 22.23 | 21.38 | 21.86 | 484,096 | +0.23(+1.06%) |
Jan 11, 2019 | 21.43 | 21.67 | 21.28 | 21.63 | 352,300 | +0.20(+0.93%) |
Jan 10, 2019 | 21.12 | 21.47 | 20.87 | 21.43 | 308,122 | +0.02(+0.09%) |
Jan 09, 2019 | 21.63 | 21.64 | 21.34 | 21.41 | 293,436 | -0.12(-0.56%) |
Jan 08, 2019 | 21.61 | 21.88 | 21.24 | 21.53 | 734,844 | +0.03(+0.14%) |
Jan 07, 2019 | 20.54 | 21.98 | 20.34 | 21.50 | 788,517 | +0.96(+4.67%) |
Jan 04, 2019 | 19.62 | 20.63 | 19.62 | 20.54 | 685,600 | +1.09(+5.60%) |
Jan 03, 2019 | 19.19 | 19.67 | 18.99 | 19.45 | 661,698 | -0.04(-0.21%) |
Jan 02, 2019 | 18.95 | 19.51 | 18.57 | 19.49 | 5,218,141 | +0.18(+0.93%) |
Dec 31, 2018 | 19.73 | 19.98 | 19.10 | 19.31 | 549,700 | -0.36(-1.83%) |
Dec 28, 2018 | 19.21 | 19.89 | 18.96 | 19.67 | 432,700 | +0.46(+2.39%) |
Dec 27, 2018 | 18.63 | 19.27 | 18.44 | 19.21 | 519,577 | +0.25(+1.32%) |
Dec 26, 2018 | 17.70 | 19.00 | 17.49 | 18.96 | 534,880 | +1.18(+6.64%) |
Dec 24, 2018 | 17.36 | 18.28 | 17.36 | 17.78 | 325,800 | +0.19(+1.08%) |
Dec 21, 2018 | 18.32 | 18.32 | 17.24 | 17.59 | 991,600 | +0.76(+4.52%) |
Dec 20, 2018 | 16.91 | 17.36 | 16.50 | 16.83 | 186,719 | -0.21(-1.23%) |
Dec 19, 2018 | 17.04 | 17.54 | 16.88 | 17.04 | 217,369 | +0.11(+0.65%) |
Dec 18, 2018 | 16.60 | 17.12 | 16.60 | 16.93 | 195,937 | +0.51(+3.11%) |
Dec 17, 2018 | 17.04 | 17.04 | 16.35 | 16.42 | 241,166 | -0.62(-3.64%) |
Dec 14, 2018 | 16.99 | 17.39 | 16.85 | 17.04 | 165,300 | -0.10(-0.58%) |
Dec 13, 2018 | 17.44 | 17.45 | 16.83 | 17.14 | 166,077 | -0.20(-1.15%) |
Dec 12, 2018 | 17.13 | 17.62 | 17.13 | 17.34 | 179,395 | +0.42(+2.48%) |
Dec 11, 2018 | 17.18 | 17.35 | 16.58 | 16.92 | 234,039 | +0.01(+0.06%) |
Dec 10, 2018 | 16.96 | 17.12 | 16.62 | 16.91 | 94,955 | +0.00(+0.00%) |
Dec 07, 2018 | 17.48 | 17.74 | 16.65 | 16.91 | 137,300 | -0.62(-3.54%) |
Dec 06, 2018 | 17.11 | 17.56 | 17.02 | 17.53 | 162,782 | +0.00(+0.00%) |
Dec 04, 2018 | 18.29 | 18.60 | 17.42 | 17.53 | 173,300 | -0.81(-4.42%) |
Dec 03, 2018 | 18.07 | 18.37 | 17.80 | 18.34 | 147,982 | +0.42(+2.34%) |
Nov 30, 2018 | 17.47 | 18.00 | 17.38 | 17.92 | 423,800 | +0.37(+2.11%) |
Nov 29, 2018 | 17.42 | 17.69 | 17.35 | 17.55 | 197,064 | -0.03(-0.17%) |
Nov 28, 2018 | 17.12 | 17.69 | 16.97 | 17.58 | 243,766 | +0.56(+3.29%) |
Nov 27, 2018 | 17.17 | 17.35 | 16.35 | 17.02 | 412,192 | -1.16(-6.38%) |
Nov 26, 2018 | 17.84 | 18.26 | 17.74 | 18.18 | 122,568 | +0.54(+3.06%) |
Nov 23, 2018 | 17.50 | 17.92 | 17.48 | 17.64 | 58,600 | +0.04(+0.23%) |
Nov 21, 2018 | 17.60 | 17.60 | 17.60 | 0 | +0.54(+3.17%) | |
Nov 20, 2018 | 16.98 | 17.38 | 16.69 | 17.06 | 260,837 | -0.24(-1.39%) |
Nov 19, 2018 | 18.37 | 18.40 | 17.15 | 17.30 | 347,938 | -1.28(-6.89%) |
Nov 16, 2018 | 18.45 | 18.71 | 18.06 | 18.58 | 150,400 | -0.05(-0.27%) |
Nov 15, 2018 | 18.64 | 18.87 | 18.20 | 18.63 | 145,951 | -0.07(-0.37%) |
Nov 14, 2018 | 18.74 | 18.95 | 18.57 | 18.70 | 193,739 | +0.52(+2.86%) |
Nov 13, 2018 | 18.43 | 18.61 | 17.96 | 18.18 | 253,255 | -0.28(-1.52%) |
Nov 12, 2018 | 18.00 | 18.54 | 17.89 | 18.46 | 198,971 | +0.35(+1.93%) |
Nov 09, 2018 | 18.81 | 18.85 | 16.95 | 18.11 | 291,700 | -0.74(-3.93%) |
Nov 08, 2018 | 17.66 | 19.22 | 17.66 | 18.85 | 318,949 | +0.85(+4.72%) |
Nov 07, 2018 | 17.83 | 18.03 | 17.45 | 18.00 | 245,470 | +0.29(+1.64%) |
Nov 06, 2018 | 17.80 | 18.14 | 17.64 | 17.71 | 241,590 | -0.13(-0.73%) |
Nov 05, 2018 | 17.93 | 18.25 | 17.58 | 17.84 | 135,001 | -0.26(-1.44%) |
Nov 02, 2018 | 18.33 | 18.48 | 17.95 | 18.10 | 107,500 | -0.19(-1.04%) |
Nov 01, 2018 | 17.70 | 18.36 | 17.44 | 18.29 | 181,984 | +0.69(+3.92%) |
Oct 31, 2018 | 17.60 | 17.96 | 17.40 | 17.60 | 204,158 | +0.35(+2.03%) |
Oct 30, 2018 | 16.74 | 17.38 | 16.63 | 17.25 | 131,185 | +0.46(+2.74%) |
Oct 29, 2018 | 17.11 | 17.47 | 16.59 | 16.79 | 110,052 | -0.22(-1.29%) |
Oct 26, 2018 | 16.76 | 17.34 | 16.58 | 17.01 | 149,200 | -0.07(-0.41%) |
Oct 25, 2018 | 17.02 | 17.23 | 16.82 | 17.08 | 138,584 | +0.24(+1.43%) |
Oct 24, 2018 | 17.56 | 17.89 | 16.83 | 16.84 | 141,746 | -0.75(-4.26%) |
Oct 23, 2018 | 17.28 | 17.70 | 17.17 | 17.59 | 125,526 | -0.04(-0.23%) |
Oct 22, 2018 | 17.82 | 18.09 | 17.54 | 17.63 | 125,567 | -0.04(-0.23%) |
Oct 19, 2018 | 17.80 | 18.08 | 17.37 | 17.67 | 209,100 | -0.12(-0.67%) |
Oct 18, 2018 | 17.65 | 17.88 | 17.30 | 17.79 | 189,959 | +0.00(+0.00%) |
Oct 17, 2018 | 18.44 | 18.44 | 17.64 | 17.79 | 154,428 | -0.68(-3.68%) |
Oct 16, 2018 | 17.79 | 18.57 | 17.77 | 18.47 | 281,628 | +0.84(+4.76%) |
Oct 15, 2018 | 18.00 | 18.36 | 17.62 | 17.63 | 391,842 | -0.49(-2.70%) |
Oct 12, 2018 | 17.64 | 18.17 | 17.45 | 18.12 | 498,800 | +0.93(+5.41%) |
Oct 11, 2018 | 17.09 | 17.92 | 16.63 | 17.19 | 723,594 | -0.04(-0.23%) |
Oct 10, 2018 | 21.00 | 21.14 | 17.18 | 17.23 | 1,852,215 | -3.77(-17.95%) |
Oct 09, 2018 | 21.76 | 22.30 | 20.94 | 21.00 | 635,419 | -0.82(-3.76%) |
Oct 08, 2018 | 21.83 | 21.96 | 21.49 | 21.82 | 299,018 | -0.15(-0.68%) |
Oct 05, 2018 | 22.07 | 22.27 | 21.79 | 21.97 | 170,900 | -0.05(-0.23%) |
Oct 04, 2018 | 22.14 | 22.31 | 21.75 | 22.02 | 240,247 | -0.18(-0.81%) |
Oct 03, 2018 | 21.93 | 22.42 | 21.65 | 22.20 | 375,886 | +0.32(+1.46%) |
Oct 02, 2018 | 21.79 | 22.14 | 21.77 | 21.88 | 293,962 | +0.07(+0.32%) |
Oct 01, 2018 | 22.14 | 22.35 | 21.57 | 21.81 | 343,469 | -0.30(-1.36%) |
Sep 28, 2018 | 21.67 | 22.30 | 21.67 | 22.11 | 413,300 | +0.34(+1.56%) |
Sep 27, 2018 | 21.74 | 21.95 | 21.25 | 21.77 | 433,689 | +0.10(+0.46%) |
Sep 26, 2018 | 21.35 | 21.89 | 21.14 | 21.67 | 353,414 | +0.37(+1.74%) |
Sep 25, 2018 | 20.94 | 21.36 | 20.65 | 21.30 | 188,436 | +0.48(+2.31%) |
Sep 24, 2018 | 20.89 | 20.89 | 20.48 | 20.82 | 226,929 | -0.23(-1.09%) |
Sep 21, 2018 | 20.80 | 21.17 | 20.76 | 21.05 | 674,100 | +0.30(+1.45%) |
Sep 20, 2018 | 20.52 | 20.76 | 20.19 | 20.75 | 257,511 | +0.34(+1.67%) |
Sep 19, 2018 | 20.55 | 20.60 | 20.26 | 20.41 | 279,763 | -0.15(-0.73%) |
Sep 18, 2018 | 20.29 | 20.61 | 20.23 | 20.56 | 239,891 | +0.46(+2.29%) |
Sep 17, 2018 | 20.17 | 20.40 | 19.77 | 20.10 | 190,608 | -0.10(-0.50%) |
Sep 14, 2018 | 19.75 | 20.40 | 19.75 | 20.20 | 233,400 | +0.44(+2.23%) |
Sep 13, 2018 | 19.34 | 19.85 | 19.34 | 19.76 | 300,263 | +0.51(+2.65%) |
Sep 12, 2018 | 19.98 | 20.14 | 18.16 | 19.25 | 710,201 | -0.95(-4.70%) |
Sep 11, 2018 | 19.75 | 20.23 | 19.59 | 20.20 | 306,512 | +0.40(+2.02%) |
Sep 10, 2018 | 19.81 | 19.90 | 19.70 | 19.80 | 165,068 | +0.00(+0.00%) |
Sep 07, 2018 | 19.55 | 19.84 | 19.38 | 19.80 | 284,300 | +0.20(+1.02%) |
Sep 06, 2018 | 19.19 | 19.66 | 18.88 | 19.60 | 378,084 | +0.46(+2.40%) |
Sep 05, 2018 | 19.19 | 19.19 | 18.16 | 19.14 | 330,389 | -0.18(-0.93%) |
Sep 04, 2018 | 19.34 | 19.45 | 19.02 | 19.32 | 163,615 | -0.11(-0.57%) |
Aug 31, 2018 | 19.43 | 19.43 | 19.43 | 0 | +0.43(+2.26%) | |
Aug 30, 2018 | 19.15 | 19.34 | 18.87 | 19.00 | 264,791 | -0.15(-0.78%) |
Aug 29, 2018 | 19.49 | 19.69 | 18.85 | 19.15 | 507,074 | -0.35(-1.79%) |
Aug 28, 2018 | 19.44 | 19.58 | 19.14 | 19.50 | 143,647 | +0.12(+0.62%) |
Aug 27, 2018 | 19.71 | 19.71 | 19.15 | 19.38 | 297,303 | -0.33(-1.67%) |
Aug 24, 2018 | 19.42 | 19.92 | 19.42 | 19.71 | 197,900 | +0.43(+2.23%) |
Aug 23, 2018 | 19.08 | 19.53 | 18.87 | 19.28 | 167,091 | +0.20(+1.05%) |
Aug 22, 2018 | 19.18 | 19.45 | 18.83 | 19.08 | 198,495 | -0.11(-0.57%) |
Aug 21, 2018 | 18.91 | 19.39 | 18.75 | 19.19 | 213,847 | +0.27(+1.43%) |
Aug 20, 2018 | 18.78 | 19.00 | 18.69 | 18.92 | 111,311 | +0.13(+0.69%) |
Aug 17, 2018 | 18.57 | 18.88 | 18.50 | 18.79 | 163,300 | +0.20(+1.08%) |
Aug 16, 2018 | 18.56 | 18.81 | 18.34 | 18.59 | 153,062 | +0.20(+1.09%) |
Aug 15, 2018 | 18.48 | 18.48 | 18.00 | 18.39 | 107,500 | -0.09(-0.49%) |
Aug 14, 2018 | 18.15 | 18.75 | 18.15 | 18.48 | 146,381 | +0.27(+1.48%) |
Aug 13, 2018 | 18.15 | 18.25 | 17.86 | 18.21 | 318,816 | +0.16(+0.89%) |
Aug 10, 2018 | 17.92 | 18.24 | 17.71 | 18.05 | 88,400 | -0.02(-0.11%) |
Aug 09, 2018 | 18.02 | 18.39 | 18.00 | 18.07 | 94,113 | +0.02(+0.11%) |
Aug 08, 2018 | 18.21 | 18.54 | 18.03 | 18.05 | 147,400 | -0.16(-0.88%) |
Aug 07, 2018 | 18.58 | 18.85 | 18.19 | 18.21 | 116,757 | -0.37(-1.99%) |
Aug 06, 2018 | 18.56 | 18.78 | 18.36 | 18.58 | 90,797 | +0.08(+0.43%) |
Aug 03, 2018 | 18.85 | 19.01 | 18.30 | 18.50 | 168,000 | -0.37(-1.96%) |
Aug 02, 2018 | 18.52 | 19.10 | 18.41 | 18.87 | 272,876 | +0.21(+1.13%) |
Aug 01, 2018 | 18.02 | 18.77 | 17.71 | 18.66 | 401,277 | +0.64(+3.55%) |
Jul 31, 2018 | 17.50 | 18.72 | 17.50 | 18.02 | 568,720 | +0.67(+3.86%) |
Jul 30, 2018 | 22.00 | 22.00 | 17.09 | 17.35 | 866,387 | -3.41(-16.43%) |
Jul 27, 2018 | 22.04 | 22.04 | 20.54 | 20.76 | 229,700 | -1.26(-5.72%) |
Jul 26, 2018 | 22.10 | 22.16 | 21.57 | 22.02 | 155,360 | -0.10(-0.45%) |
Jul 25, 2018 | 21.36 | 22.24 | 21.30 | 22.12 | 198,813 | +0.77(+3.61%) |
Jul 24, 2018 | 21.37 | 22.12 | 21.16 | 21.35 | 199,311 | +0.13(+0.61%) |
Jul 23, 2018 | 21.28 | 21.67 | 21.01 | 21.22 | 111,494 | +0.00(+0.00%) |
Jul 20, 2018 | 21.25 | 21.66 | 21.14 | 21.22 | 152,040 | +0.10(+0.47%) |
Jul 19, 2018 | 21.10 | 21.31 | 21.02 | 21.12 | 104,831 | +0.00(+0.00%) |
Jul 18, 2018 | 21.54 | 21.54 | 21.07 | 21.12 | 98,616 | -0.46(-2.13%) |
Jul 17, 2018 | 21.24 | 21.80 | 21.16 | 21.58 | 100,010 | +0.25(+1.17%) |
Jul 16, 2018 | 21.65 | 21.84 | 21.21 | 21.33 | 93,744 | -0.25(-1.16%) |
Jul 13, 2018 | 21.88 | 21.93 | 21.44 | 21.58 | 75,875 | -0.28(-1.28%) |
Jul 12, 2018 | 21.31 | 22.01 | 21.22 | 21.86 | 190,281 | +0.67(+3.16%) |
Jul 11, 2018 | 21.03 | 21.45 | 21.03 | 21.19 | 95,642 | +0.05(+0.24%) |
Jul 10, 2018 | 21.98 | 21.98 | 21.06 | 21.14 | 185,782 | -0.80(-3.65%) |
Jul 09, 2018 | 21.80 | 21.99 | 21.66 | 21.94 | 129,330 | +0.25(+1.15%) |
Jul 06, 2018 | 21.48 | 21.83 | 21.27 | 21.69 | 109,634 | +0.23(+1.07%) |
Jul 05, 2018 | 21.04 | 21.57 | 20.81 | 21.46 | 209,183 | +0.55(+2.63%) |
Jul 03, 2018 | 20.91 | 20.91 | 20.91 | 0 | -0.27(-1.27%) | |
Jul 02, 2018 | 20.69 | 21.21 | 20.10 | 21.18 | 116,591 | +0.30(+1.44%) |
Jun 29, 2018 | 21.04 | 21.32 | 20.74 | 20.88 | 218,242 | +0.02(+0.10%) |
Jun 28, 2018 | 20.70 | 20.90 | 20.17 | 20.86 | 245,165 | +0.05(+0.24%) |
Jun 27, 2018 | 21.46 | 21.51 | 20.80 | 20.81 | 141,944 | -0.63(-2.94%) |
Jun 26, 2018 | 21.15 | 21.57 | 21.12 | 21.44 | 169,370 | +0.25(+1.18%) |
Jun 25, 2018 | 21.28 | 21.35 | 20.80 | 21.19 | 229,557 | -0.20(-0.94%) |
Jun 22, 2018 | 21.86 | 22.03 | 21.23 | 21.39 | 783,971 | -0.36(-1.66%) |
Jun 21, 2018 | 22.39 | 22.59 | 21.73 | 21.75 | 205,799 | -0.65(-2.90%) |
Jun 20, 2018 | 22.29 | 22.95 | 22.29 | 22.40 | 180,207 | +0.15(+0.67%) |
Jun 19, 2018 | 22.17 | 22.30 | 21.76 | 22.25 | 166,376 | -0.12(-0.54%) |
Jun 18, 2018 | 21.75 | 22.43 | 21.70 | 22.37 | 146,720 | +0.44(+2.01%) |
Jun 15, 2018 | 22.26 | 22.08 | 21.93 | 218,649 | -0.15(-0.68%) | |
Jun 14, 2018 | 22.23 | 22.30 | 21.64 | 22.08 | 277,963 | -0.16(-0.72%) |
Jun 13, 2018 | 21.75 | 22.48 | 21.61 | 22.24 | 602,022 | +0.48(+2.21%) |
Jun 12, 2018 | 21.71 | 21.86 | 21.25 | 21.76 | 285,326 | +0.01(+0.05%) |
Jun 11, 2018 | 22.08 | 22.36 | 20.70 | 21.75 | 685,682 | -0.33(-1.49%) |
Jun 08, 2018 | 21.97 | 22.54 | 21.96 | 22.08 | 262,199 | +0.00(+0.00%) |
Jun 07, 2018 | 22.76 | 22.91 | 21.92 | 22.08 | 243,670 | -0.65(-2.86%) |
Jun 06, 2018 | 22.85 | 22.73 | 235,933 | +0.24(+1.07%) | ||
Jun 05, 2018 | 21.98 | 22.52 | 21.98 | 22.49 | 369,445 | +0.59(+2.69%) |
Jun 04, 2018 | 21.21 | 22.01 | 20.86 | 21.90 | 315,865 | +0.75(+3.55%) |