Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.37 | 16.42 | 15.96 | 16.02 | 274,238 | -0.62(-3.70%) |
May 30, 2019 | 16.55 | 16.78 | 16.52 | 16.64 | 93,616 | +0.14(+0.84%) |
May 29, 2019 | 16.86 | 16.86 | 16.18 | 16.50 | 199,143 | -0.51(-2.97%) |
May 28, 2019 | 16.94 | 17.34 | 16.91 | 17.01 | 198,314 | +0.09(+0.54%) |
May 24, 2019 | 17.00 | 17.30 | 16.89 | 16.91 | 179,598 | +0.05(+0.27%) |
May 23, 2019 | 17.06 | 17.18 | 16.86 | 16.87 | 225,091 | -0.33(-1.92%) |
May 22, 2019 | 17.43 | 17.67 | 17.17 | 17.20 | 131,026 | -0.44(-2.50%) |
May 21, 2019 | 17.06 | 17.68 | 17.06 | 17.64 | 231,243 | +0.59(+3.45%) |
May 20, 2019 | 17.09 | 17.30 | 16.95 | 17.05 | 189,773 | -0.21(-1.22%) |
May 17, 2019 | 17.40 | 17.66 | 17.25 | 17.26 | 205,597 | -0.29(-1.62%) |
May 16, 2019 | 17.58 | 17.80 | 17.38 | 17.55 | 143,926 | -0.16(-0.88%) |
May 15, 2019 | 17.69 | 17.90 | 17.41 | 17.71 | 141,996 | -0.16(-0.88%) |
May 14, 2019 | 17.71 | 17.92 | 17.58 | 17.86 | 147,349 | +0.25(+1.41%) |
May 13, 2019 | 17.94 | 18.08 | 17.46 | 17.61 | 152,292 | -0.61(-3.33%) |
May 10, 2019 | 18.01 | 18.35 | 17.76 | 18.22 | 270,649 | +0.31(+1.75%) |
May 09, 2019 | 18.11 | 18.29 | 17.75 | 17.91 | 251,011 | -0.55(-2.99%) |
May 08, 2019 | 18.39 | 18.85 | 18.39 | 18.46 | 216,961 | -0.17(-0.94%) |
May 07, 2019 | 18.58 | 18.73 | 18.45 | 18.63 | 226,913 | -0.18(-0.98%) |
May 06, 2019 | 18.25 | 19.15 | 18.15 | 18.82 | 443,592 | +0.50(+2.71%) |
May 03, 2019 | 18.21 | 18.55 | 18.19 | 18.32 | 363,548 | +0.29(+1.58%) |
May 02, 2019 | 18.42 | 18.62 | 17.94 | 18.04 | 435,256 | -0.55(-2.97%) |
May 01, 2019 | 18.71 | 18.96 | 18.24 | 18.59 | 549,311 | -0.01(-0.05%) |
Apr 30, 2019 | 19.05 | 19.11 | 18.41 | 18.60 | 294,587 | -0.49(-2.55%) |
Apr 29, 2019 | 18.94 | 19.64 | 18.38 | 19.08 | 601,904 | +0.12(+0.63%) |
Apr 26, 2019 | 17.13 | 19.18 | 16.85 | 18.96 | 601,236 | +2.63(+16.09%) |
Apr 25, 2019 | 15.17 | 16.42 | 14.80 | 16.34 | 423,109 | +1.77(+12.11%) |
Apr 24, 2019 | 14.20 | 14.77 | 14.20 | 14.57 | 326,070 | +0.43(+3.06%) |
Apr 23, 2019 | 13.99 | 14.21 | 13.96 | 14.14 | 138,091 | +0.25(+1.79%) |
Apr 22, 2019 | 14.38 | 14.60 | 13.83 | 13.89 | 211,468 | -0.51(-3.57%) |
Apr 18, 2019 | 14.57 | 14.70 | 14.20 | 14.40 | 137,391 | -0.21(-1.45%) |
Apr 17, 2019 | 14.64 | 14.84 | 14.53 | 14.62 | 162,314 | +0.09(+0.63%) |
Apr 16, 2019 | 14.32 | 14.63 | 14.25 | 14.52 | 172,977 | +0.27(+1.87%) |
Apr 15, 2019 | 15.15 | 15.15 | 14.25 | 14.26 | 148,731 | -0.85(-5.66%) |
Apr 12, 2019 | 14.85 | 15.22 | 14.80 | 15.11 | 241,930 | +0.41(+2.81%) |
Apr 11, 2019 | 14.48 | 14.86 | 14.43 | 14.70 | 231,278 | +0.28(+1.91%) |
Apr 10, 2019 | 13.81 | 14.52 | 13.81 | 14.42 | 268,655 | +0.64(+4.67%) |
Apr 09, 2019 | 14.09 | 14.13 | 13.74 | 13.78 | 152,435 | -0.40(-2.79%) |
Apr 08, 2019 | 14.14 | 14.33 | 13.99 | 14.18 | 102,465 | +0.01(+0.06%) |
Apr 05, 2019 | 14.24 | 14.41 | 14.12 | 14.17 | 137,826 | -0.05(-0.32%) |
Apr 04, 2019 | 13.88 | 14.47 | 13.88 | 14.21 | 174,993 | +0.31(+2.25%) |
Apr 03, 2019 | 13.88 | 14.14 | 13.70 | 13.90 | 144,147 | +0.22(+1.61%) |
Apr 02, 2019 | 13.93 | 13.95 | 13.63 | 13.68 | 127,695 | -0.20(-1.46%) |
Apr 01, 2019 | 13.79 | 13.95 | 13.61 | 13.88 | 134,361 | +0.27(+1.96%) |
Mar 29, 2019 | 13.38 | 13.67 | 13.30 | 13.61 | 166,979 | +0.40(+3.06%) |
Mar 28, 2019 | 13.61 | 13.76 | 13.07 | 13.21 | 291,777 | -0.34(-2.51%) |
Mar 27, 2019 | 13.28 | 13.68 | 13.17 | 13.55 | 286,016 | +0.32(+2.43%) |
Mar 26, 2019 | 12.99 | 13.35 | 12.99 | 13.23 | 183,817 | +0.34(+2.64%) |
Mar 25, 2019 | 12.65 | 13.08 | 12.59 | 12.89 | 163,427 | +0.25(+1.96%) |
Mar 22, 2019 | 13.17 | 13.21 | 12.59 | 12.64 | 183,297 | -0.60(-4.51%) |
Mar 21, 2019 | 12.81 | 13.27 | 12.81 | 13.24 | 194,144 | +0.45(+3.52%) |
Mar 20, 2019 | 13.29 | 13.35 | 12.77 | 12.79 | 233,463 | -0.54(-4.07%) |
Mar 19, 2019 | 13.50 | 13.68 | 13.28 | 13.33 | 141,384 | -0.06(-0.48%) |
Mar 18, 2019 | 12.75 | 13.48 | 12.68 | 13.39 | 601,094 | +0.66(+5.20%) |
Mar 15, 2019 | 12.74 | 12.99 | 12.69 | 12.73 | 1,245,768 | -0.02(-0.14%) |
Mar 14, 2019 | 13.07 | 13.07 | 12.70 | 12.75 | 177,680 | -0.36(-2.73%) |
Mar 13, 2019 | 12.99 | 13.16 | 12.99 | 13.11 | 148,751 | +0.19(+1.48%) |
Mar 12, 2019 | 13.14 | 13.25 | 12.88 | 12.92 | 142,871 | -0.21(-1.60%) |
Mar 11, 2019 | 12.74 | 13.28 | 12.73 | 13.13 | 181,458 | +0.41(+3.23%) |
Mar 08, 2019 | 12.82 | 12.82 | 12.59 | 12.72 | 218,870 | -0.15(-1.14%) |
Mar 07, 2019 | 13.10 | 13.15 | 12.75 | 12.86 | 277,391 | -0.31(-2.36%) |
Mar 06, 2019 | 13.12 | 13.48 | 13.12 | 13.17 | 249,484 | -0.05(-0.35%) |
Mar 05, 2019 | 13.52 | 13.52 | 13.11 | 13.22 | 228,790 | -0.24(-1.76%) |
Mar 04, 2019 | 13.84 | 13.85 | 13.44 | 13.46 | 216,582 | -0.34(-2.45%) |
Mar 01, 2019 | 13.83 | 14.07 | 13.71 | 13.79 | 193,455 | +0.07(+0.53%) |
Feb 28, 2019 | 13.74 | 13.99 | 13.57 | 13.72 | 373,984 | -0.02(-0.13%) |
Feb 27, 2019 | 13.67 | 13.96 | 13.54 | 13.74 | 202,786 | +0.08(+0.60%) |
Feb 26, 2019 | 13.73 | 13.98 | 13.58 | 13.66 | 256,242 | -0.05(-0.40%) |
Feb 25, 2019 | 13.70 | 13.89 | 13.43 | 13.71 | 291,107 | +0.13(+0.94%) |
Feb 22, 2019 | 13.50 | 14.03 | 13.36 | 13.58 | 327,757 | +0.09(+0.68%) |
Feb 21, 2019 | 14.40 | 14.40 | 13.44 | 13.49 | 352,630 | -1.06(-7.28%) |
Feb 20, 2019 | 13.27 | 14.63 | 13.25 | 14.55 | 378,116 | +0.75(+5.42%) |
Feb 19, 2019 | 13.83 | 13.88 | 12.56 | 13.80 | 826,386 | -0.68(-4.73%) |
Feb 15, 2019 | 14.62 | 14.83 | 14.38 | 14.49 | 197,399 | +0.02(+0.13%) |
Feb 14, 2019 | 14.23 | 14.62 | 14.11 | 14.47 | 307,588 | +0.20(+1.41%) |
Feb 13, 2019 | 14.14 | 14.43 | 13.93 | 14.27 | 248,396 | +0.20(+1.43%) |
Feb 12, 2019 | 14.03 | 14.27 | 13.63 | 14.07 | 181,352 | +0.10(+0.72%) |
Feb 11, 2019 | 13.49 | 13.99 | 13.41 | 13.97 | 187,459 | +0.50(+3.73%) |
Feb 08, 2019 | 13.64 | 13.80 | 13.15 | 13.46 | 282,953 | -0.25(-1.80%) |
Feb 07, 2019 | 14.23 | 14.26 | 13.61 | 13.71 | 103,144 | -0.73(-5.06%) |
Feb 06, 2019 | 14.47 | 14.52 | 14.20 | 14.44 | 117,759 | -0.02(-0.13%) |
Feb 05, 2019 | 14.42 | 14.62 | 14.24 | 14.46 | 309,932 | +0.15(+1.02%) |
Feb 04, 2019 | 13.91 | 14.35 | 13.79 | 14.31 | 264,143 | +0.35(+2.48%) |
Feb 01, 2019 | 13.97 | 14.08 | 13.85 | 13.97 | 270,356 | +0.00(+0.00%) |
Jan 31, 2019 | 14.02 | 14.13 | 13.96 | 13.97 | 98,940 | -0.08(-0.59%) |
Jan 30, 2019 | 13.87 | 14.11 | 13.78 | 14.05 | 105,098 | +0.17(+1.25%) |
Jan 29, 2019 | 14.04 | 14.14 | 13.84 | 13.88 | 76,592 | -0.17(-1.23%) |
Jan 28, 2019 | 13.95 | 14.12 | 13.75 | 14.05 | 78,773 | -0.05(-0.39%) |
Jan 25, 2019 | 14.15 | 14.39 | 14.00 | 14.10 | 145,475 | +0.16(+1.18%) |
Jan 24, 2019 | 13.99 | 14.10 | 13.83 | 13.94 | 97,396 | -0.06(-0.46%) |
Jan 23, 2019 | 14.20 | 14.30 | 13.96 | 14.00 | 124,229 | -0.12(-0.84%) |
Jan 22, 2019 | 14.38 | 14.41 | 13.89 | 14.12 | 132,617 | -0.36(-2.46%) |
Jan 18, 2019 | 14.51 | 14.66 | 14.36 | 14.48 | 178,886 | +0.05(+0.38%) |
Jan 17, 2019 | 14.35 | 14.49 | 14.26 | 14.42 | 163,735 | +0.01(+0.06%) |
Jan 16, 2019 | 14.37 | 14.69 | 14.33 | 14.41 | 199,248 | +0.01(+0.06%) |
Jan 15, 2019 | 14.44 | 14.44 | 14.09 | 14.41 | 100,598 | +0.03(+0.19%) |
Jan 14, 2019 | 14.16 | 14.46 | 13.84 | 14.38 | 179,076 | +0.01(+0.06%) |
Jan 11, 2019 | 14.30 | 14.52 | 14.27 | 14.37 | 108,777 | +0.07(+0.51%) |
Jan 10, 2019 | 14.17 | 14.40 | 14.08 | 14.30 | 128,148 | -0.21(-1.45%) |
Jan 09, 2019 | 14.21 | 14.68 | 14.21 | 14.51 | 138,468 | +0.36(+2.52%) |
Jan 08, 2019 | 14.17 | 14.30 | 13.88 | 14.15 | 165,651 | +0.15(+1.04%) |
Jan 07, 2019 | 13.57 | 14.18 | 13.40 | 14.00 | 270,009 | +0.57(+4.21%) |
Jan 04, 2019 | 12.96 | 13.46 | 12.96 | 13.44 | 253,267 | +0.47(+3.66%) |
Jan 03, 2019 | 12.93 | 13.16 | 12.71 | 12.96 | 177,301 | -0.06(-0.49%) |
Jan 02, 2019 | 12.37 | 13.08 | 12.26 | 13.03 | 185,507 | +0.47(+3.71%) |
Dec 31, 2018 | 12.33 | 12.61 | 12.08 | 12.56 | 182,939 | +0.27(+2.23%) |
Dec 28, 2018 | 12.05 | 12.39 | 12.05 | 12.29 | 252,609 | +0.21(+1.74%) |
Dec 27, 2018 | 12.18 | 12.31 | 11.67 | 12.08 | 238,390 | -0.25(-2.00%) |
Dec 26, 2018 | 12.13 | 12.37 | 11.89 | 12.32 | 298,477 | +0.28(+2.35%) |
Dec 24, 2018 | 12.29 | 12.29 | 11.89 | 12.04 | 194,551 | -0.25(-2.01%) |
Dec 21, 2018 | 12.66 | 13.07 | 12.23 | 12.29 | 633,934 | -0.37(-2.96%) |
Dec 20, 2018 | 12.96 | 13.08 | 12.59 | 12.66 | 283,369 | -0.34(-2.60%) |
Dec 19, 2018 | 12.73 | 13.30 | 12.56 | 13.00 | 370,831 | +0.26(+2.08%) |
Dec 18, 2018 | 12.92 | 13.16 | 12.62 | 12.73 | 241,354 | -0.11(-0.85%) |
Dec 17, 2018 | 12.31 | 13.13 | 12.24 | 12.84 | 334,477 | +0.52(+4.22%) |
Dec 14, 2018 | 12.66 | 13.06 | 12.28 | 12.32 | 252,281 | -0.46(-3.57%) |
Dec 13, 2018 | 12.78 | 12.98 | 12.72 | 12.78 | 204,162 | +0.06(+0.50%) |
Dec 12, 2018 | 13.05 | 13.16 | 12.59 | 12.72 | 279,324 | -0.24(-1.82%) |
Dec 11, 2018 | 13.09 | 13.23 | 12.82 | 12.95 | 144,372 | +0.05(+0.35%) |
Dec 10, 2018 | 13.09 | 13.17 | 12.67 | 12.91 | 167,262 | -0.15(-1.11%) |
Dec 07, 2018 | 13.39 | 13.63 | 12.94 | 13.05 | 222,343 | -0.31(-2.31%) |
Dec 06, 2018 | 13.28 | 13.64 | 13.10 | 13.36 | 348,987 | -0.11(-0.81%) |
Dec 04, 2018 | 14.80 | 14.92 | 13.41 | 13.47 | 331,479 | -1.34(-9.02%) |
Dec 03, 2018 | 14.43 | 14.87 | 14.23 | 14.81 | 264,290 | +0.45(+3.17%) |
Nov 30, 2018 | 14.27 | 14.42 | 14.10 | 14.35 | 278,341 | +0.03(+0.19%) |
Nov 29, 2018 | 14.70 | 14.93 | 14.29 | 14.33 | 105,280 | -0.35(-2.35%) |
Nov 28, 2018 | 14.78 | 14.82 | 14.08 | 14.67 | 238,784 | -0.14(-0.92%) |
Nov 27, 2018 | 15.14 | 15.32 | 14.77 | 14.81 | 107,997 | -0.35(-2.34%) |
Nov 26, 2018 | 15.26 | 15.37 | 15.07 | 15.16 | 169,535 | +0.01(+0.06%) |
Nov 23, 2018 | 14.88 | 15.32 | 14.83 | 15.15 | 80,972 | +0.25(+1.71%) |
Nov 21, 2018 | 14.90 | 14.90 | 14.90 | 0 | +0.18(+1.24%) | |
Nov 20, 2018 | 15.13 | 15.41 | 14.72 | 14.72 | 234,949 | -0.63(-4.09%) |
Nov 19, 2018 | 15.52 | 15.64 | 15.34 | 15.34 | 201,316 | -0.11(-0.71%) |
Nov 16, 2018 | 15.64 | 15.64 | 15.22 | 15.45 | 294,403 | -0.30(-1.90%) |
Nov 15, 2018 | 15.93 | 15.95 | 15.08 | 15.75 | 224,498 | -0.35(-2.15%) |
Nov 14, 2018 | 16.12 | 16.63 | 15.99 | 16.10 | 164,463 | -0.07(-0.45%) |
Nov 13, 2018 | 16.32 | 16.56 | 16.15 | 16.17 | 127,972 | -0.05(-0.34%) |
Nov 12, 2018 | 16.26 | 16.62 | 16.03 | 16.22 | 120,250 | -0.05(-0.28%) |
Nov 09, 2018 | 16.57 | 16.57 | 15.94 | 16.27 | 175,586 | -0.30(-1.81%) |
Nov 08, 2018 | 16.64 | 16.84 | 16.37 | 16.57 | 131,909 | -0.04(-0.22%) |
Nov 07, 2018 | 16.29 | 16.63 | 15.87 | 16.61 | 204,214 | +0.32(+1.95%) |
Nov 06, 2018 | 16.28 | 16.32 | 15.91 | 16.29 | 209,177 | -0.03(-0.17%) |
Nov 05, 2018 | 16.73 | 16.98 | 15.94 | 16.32 | 292,729 | -0.43(-2.55%) |
Nov 02, 2018 | 16.76 | 16.95 | 16.53 | 16.74 | 188,678 | +0.13(+0.77%) |
Nov 01, 2018 | 16.59 | 17.09 | 16.45 | 16.62 | 213,701 | +0.15(+0.88%) |
Oct 31, 2018 | 17.35 | 17.35 | 16.09 | 16.47 | 347,031 | -0.74(-4.28%) |
Oct 30, 2018 | 16.98 | 17.32 | 16.86 | 17.21 | 251,488 | +0.26(+1.56%) |
Oct 29, 2018 | 17.25 | 17.26 | 16.69 | 16.94 | 193,711 | -0.07(-0.43%) |
Oct 26, 2018 | 16.81 | 17.44 | 16.72 | 17.02 | 287,582 | -0.14(-0.80%) |
Oct 25, 2018 | 15.68 | 17.52 | 15.23 | 17.15 | 343,407 | +0.95(+5.89%) |
Oct 24, 2018 | 16.12 | 16.68 | 16.07 | 16.20 | 228,782 | +0.11(+0.68%) |
Oct 23, 2018 | 16.12 | 16.66 | 16.02 | 16.09 | 316,193 | -0.22(-1.34%) |
Oct 22, 2018 | 16.05 | 16.35 | 15.93 | 16.31 | 99,822 | +0.33(+2.05%) |
Oct 19, 2018 | 15.77 | 16.13 | 15.73 | 15.98 | 104,075 | +0.16(+1.03%) |
Oct 18, 2018 | 16.14 | 16.14 | 15.60 | 15.82 | 179,608 | -0.40(-2.47%) |
Oct 17, 2018 | 16.50 | 16.50 | 15.87 | 16.22 | 105,368 | -0.32(-1.92%) |
Oct 16, 2018 | 16.22 | 16.57 | 15.79 | 16.53 | 228,899 | +0.45(+2.77%) |
Oct 15, 2018 | 15.86 | 16.19 | 15.77 | 16.09 | 176,696 | +0.22(+1.37%) |
Oct 12, 2018 | 16.43 | 16.45 | 15.71 | 15.87 | 215,742 | -0.32(-1.96%) |
Oct 11, 2018 | 16.57 | 16.63 | 15.92 | 16.19 | 284,389 | -0.38(-2.30%) |
Oct 10, 2018 | 16.74 | 16.88 | 16.56 | 16.57 | 107,737 | -0.19(-1.14%) |
Oct 09, 2018 | 16.59 | 16.91 | 16.52 | 16.76 | 154,726 | +0.23(+1.37%) |
Oct 08, 2018 | 16.54 | 16.70 | 16.27 | 16.53 | 113,914 | -0.05(-0.33%) |
Oct 05, 2018 | 16.82 | 16.82 | 16.37 | 16.59 | 99,454 | -0.18(-1.08%) |
Oct 04, 2018 | 16.94 | 17.11 | 16.72 | 16.77 | 141,675 | -0.30(-1.76%) |
Oct 03, 2018 | 17.06 | 17.17 | 16.72 | 17.07 | 139,143 | +0.12(+0.70%) |
Oct 02, 2018 | 17.38 | 17.57 | 16.79 | 16.95 | 232,958 | -0.25(-1.43%) |
Oct 01, 2018 | 17.70 | 17.87 | 17.12 | 17.20 | 121,119 | -0.39(-2.22%) |
Sep 28, 2018 | 17.68 | 17.77 | 17.45 | 17.59 | 135,650 | -0.05(-0.26%) |
Sep 27, 2018 | 18.04 | 18.04 | 17.45 | 17.63 | 113,637 | -0.41(-2.27%) |
Sep 26, 2018 | 18.18 | 18.27 | 17.91 | 18.04 | 109,101 | -0.09(-0.50%) |
Sep 25, 2018 | 18.50 | 18.60 | 18.09 | 18.13 | 95,149 | -0.36(-1.97%) |
Sep 24, 2018 | 18.86 | 18.86 | 18.32 | 18.50 | 136,106 | -0.36(-1.93%) |
Sep 21, 2018 | 19.18 | 19.27 | 18.77 | 18.86 | 428,624 | -0.32(-1.66%) |
Sep 20, 2018 | 19.50 | 19.50 | 19.07 | 19.18 | 185,753 | -0.18(-0.94%) |
Sep 19, 2018 | 19.63 | 19.86 | 19.27 | 19.36 | 195,884 | -0.36(-1.84%) |
Sep 18, 2018 | 19.50 | 19.82 | 19.50 | 19.72 | 91,816 | +0.14(+0.70%) |
Sep 17, 2018 | 19.82 | 20.00 | 19.52 | 19.59 | 87,970 | -0.23(-1.15%) |
Sep 14, 2018 | 19.36 | 20.00 | 19.09 | 19.82 | 193,518 | +0.55(+2.83%) |
Sep 13, 2018 | 19.18 | 19.36 | 19.18 | 19.27 | 94,352 | +0.15(+0.76%) |
Sep 12, 2018 | 19.12 | 19.35 | 18.94 | 19.12 | 142,645 | +0.00(+0.00%) |
Sep 11, 2018 | 19.31 | 19.37 | 18.90 | 19.12 | 175,978 | -0.18(-0.94%) |
Sep 10, 2018 | 19.22 | 19.62 | 19.12 | 19.31 | 261,376 | +0.23(+1.19%) |
Sep 07, 2018 | 18.99 | 19.22 | 18.81 | 19.08 | 153,138 | +0.05(+0.24%) |
Sep 06, 2018 | 19.17 | 19.31 | 18.94 | 19.03 | 111,202 | -0.14(-0.71%) |
Sep 05, 2018 | 19.80 | 19.94 | 19.08 | 19.17 | 135,227 | -0.86(-4.30%) |
Sep 04, 2018 | 19.49 | 20.12 | 19.40 | 20.03 | 293,168 | +0.54(+2.79%) |
Aug 31, 2018 | 19.49 | 19.49 | 19.49 | 0 | +0.14(+0.70%) | |
Aug 30, 2018 | 19.58 | 19.76 | 19.31 | 19.35 | 86,196 | -0.27(-1.39%) |
Aug 29, 2018 | 19.76 | 19.80 | 19.49 | 19.62 | 151,421 | -0.09(-0.46%) |
Aug 28, 2018 | 19.89 | 20.03 | 19.67 | 19.71 | 181,791 | -0.05(-0.23%) |
Aug 27, 2018 | 19.85 | 19.99 | 19.53 | 19.76 | 158,226 | +0.05(+0.23%) |
Aug 24, 2018 | 19.89 | 20.03 | 19.53 | 19.71 | 146,849 | -0.23(-1.14%) |
Aug 23, 2018 | 20.12 | 20.12 | 19.76 | 19.94 | 95,170 | -0.23(-1.12%) |
Aug 22, 2018 | 20.48 | 20.62 | 20.12 | 20.17 | 168,338 | -0.27(-1.33%) |
Aug 21, 2018 | 20.21 | 20.48 | 20.21 | 20.44 | 106,245 | +0.36(+1.81%) |
Aug 20, 2018 | 19.85 | 20.17 | 19.76 | 20.08 | 106,491 | +0.32(+1.61%) |
Aug 17, 2018 | 19.31 | 19.80 | 19.30 | 19.76 | 128,424 | +0.50(+2.59%) |
Aug 16, 2018 | 19.26 | 19.53 | 19.03 | 19.26 | 129,197 | +0.14(+0.71%) |
Aug 15, 2018 | 18.35 | 19.22 | 18.35 | 19.12 | 287,198 | +0.23(+1.20%) |
Aug 14, 2018 | 18.67 | 19.12 | 18.54 | 18.90 | 174,488 | +0.36(+1.96%) |
Aug 13, 2018 | 18.81 | 19.03 | 18.31 | 18.54 | 192,989 | -0.36(-1.92%) |
Aug 10, 2018 | 19.12 | 19.31 | 18.81 | 18.90 | 118,053 | -0.36(-1.88%) |
Aug 09, 2018 | 19.31 | 19.71 | 19.03 | 19.26 | 125,913 | +0.00(+0.00%) |
Aug 08, 2018 | 19.40 | 19.65 | 19.26 | 19.26 | 195,494 | -0.23(-1.16%) |
Aug 07, 2018 | 19.03 | 19.58 | 19.03 | 19.49 | 222,031 | +0.54(+2.87%) |
Aug 06, 2018 | 18.35 | 18.99 | 18.17 | 18.94 | 223,646 | +0.63(+3.47%) |
Aug 03, 2018 | 18.26 | 18.58 | 17.99 | 18.31 | 118,715 | +0.05(+0.25%) |
Aug 02, 2018 | 17.86 | 18.54 | 17.86 | 18.26 | 169,461 | +0.27(+1.51%) |
Aug 01, 2018 | 18.49 | 18.49 | 17.67 | 17.99 | 249,088 | -0.45(-2.46%) |
Jul 31, 2018 | 18.17 | 18.49 | 17.86 | 18.44 | 379,979 | +0.36(+2.00%) |
Jul 30, 2018 | 16.86 | 18.13 | 16.86 | 18.08 | 259,192 | +1.36(+8.13%) |
Jul 27, 2018 | 17.54 | 17.72 | 16.36 | 16.72 | 269,426 | +0.45(+2.79%) |
Jul 26, 2018 | 16.36 | 16.81 | 16.04 | 16.27 | 318,532 | -0.05(-0.28%) |
Jul 25, 2018 | 16.59 | 16.59 | 15.82 | 16.31 | 330,316 | -0.36(-2.17%) |
Jul 24, 2018 | 16.81 | 17.09 | 16.54 | 16.68 | 302,780 | -0.18(-1.08%) |
Jul 23, 2018 | 16.45 | 16.93 | 16.36 | 16.86 | 265,677 | +0.41(+2.48%) |
Jul 20, 2018 | 17.36 | 17.36 | 16.45 | 16.45 | 386,156 | -1.00(-5.71%) |
Jul 19, 2018 | 17.58 | 17.67 | 17.40 | 17.45 | 213,973 | -0.27(-1.53%) |
Jul 18, 2018 | 16.50 | 17.76 | 16.50 | 17.72 | 988,065 | -0.77(-4.17%) |
Jul 17, 2018 | 18.26 | 18.72 | 18.26 | 18.49 | 149,821 | +0.23(+1.24%) |
Jul 16, 2018 | 18.26 | 18.31 | 17.95 | 18.26 | 95,640 | +0.05(+0.25%) |
Jul 13, 2018 | 18.13 | 18.40 | 18.08 | 18.22 | 102,944 | +0.14(+0.75%) |
Jul 12, 2018 | 18.26 | 18.40 | 17.76 | 18.08 | 265,879 | -0.05(-0.25%) |
Jul 11, 2018 | 18.35 | 18.54 | 18.04 | 18.13 | 211,295 | -0.32(-1.72%) |
Jul 10, 2018 | 18.54 | 18.90 | 18.04 | 18.44 | 776,626 | -1.22(-6.22%) |
Jul 09, 2018 | 19.31 | 19.71 | 19.12 | 19.67 | 114,564 | +0.45(+2.36%) |
Jul 06, 2018 | 19.03 | 19.49 | 19.03 | 19.22 | 152,624 | +0.18(+0.95%) |
Jul 05, 2018 | 19.26 | 19.31 | 18.54 | 19.03 | 377,867 | -0.05(-0.24%) |
Jul 03, 2018 | 19.08 | 19.08 | 19.08 | 0 | +0.14(+0.72%) | |
Jul 02, 2018 | 18.58 | 18.99 | 18.31 | 18.94 | 201,851 | +0.27(+1.46%) |
Jun 29, 2018 | 19.71 | 19.71 | 18.54 | 18.67 | 308,166 | -0.95(-4.85%) |
Jun 28, 2018 | 20.39 | 20.44 | 19.53 | 19.62 | 412,218 | -0.86(-4.20%) |
Jun 27, 2018 | 20.94 | 20.94 | 20.37 | 20.48 | 126,827 | -0.41(-1.95%) |
Jun 26, 2018 | 21.12 | 21.12 | 20.71 | 20.89 | 129,660 | -0.14(-0.65%) |
Jun 25, 2018 | 20.98 | 21.16 | 20.57 | 21.03 | 295,884 | -0.14(-0.64%) |
Jun 22, 2018 | 21.21 | 21.39 | 20.98 | 21.16 | 460,372 | +0.32(+1.52%) |
Jun 21, 2018 | 20.98 | 21.12 | 20.80 | 20.85 | 158,609 | -0.18(-0.86%) |
Jun 20, 2018 | 20.76 | 21.07 | 20.53 | 21.03 | 213,547 | +0.45(+2.20%) |
Jun 19, 2018 | 19.80 | 20.80 | 19.80 | 20.57 | 315,190 | +0.50(+2.48%) |
Jun 18, 2018 | 19.53 | 20.12 | 19.53 | 20.08 | 136,299 | +0.45(+2.31%) |
Jun 15, 2018 | 19.76 | 19.49 | 19.62 | 388,931 | -0.05(-0.23%) | |
Jun 14, 2018 | 19.94 | 19.94 | 19.58 | 19.67 | 188,283 | -0.22(-1.09%) |
Jun 13, 2018 | 20.43 | 20.43 | 19.80 | 19.89 | 124,230 | -0.54(-2.65%) |
Jun 12, 2018 | 20.52 | 20.74 | 20.20 | 20.43 | 130,000 | -0.05(-0.22%) |
Jun 11, 2018 | 19.48 | 20.70 | 19.43 | 20.47 | 298,495 | +1.04(+5.35%) |
Jun 08, 2018 | 19.52 | 19.61 | 19.39 | 19.43 | 138,359 | -0.09(-0.46%) |
Jun 07, 2018 | 19.66 | 20.16 | 19.39 | 19.52 | 145,840 | -0.09(-0.46%) |
Jun 06, 2018 | 19.70 | 19.61 | 195,637 | +0.27(+1.40%) | ||
Jun 05, 2018 | 19.07 | 19.48 | 18.98 | 19.34 | 270,627 | +0.23(+1.18%) |
Jun 04, 2018 | 19.25 | 19.37 | 18.76 | 19.12 | 297,606 | -0.05(-0.24%) |