Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.93 | 24.19 | 23.93 | 24.19 | 10,200 | -0.15(-0.62%) |
May 30, 2019 | 24.31 | 24.39 | 24.21 | 24.34 | 12,676 | +0.07(+0.29%) |
May 29, 2019 | 24.04 | 24.27 | 24.04 | 24.27 | 14,093 | +0.37(+1.55%) |
May 28, 2019 | 23.99 | 24.04 | 23.84 | 23.90 | 26,949 | +0.43(+1.83%) |
May 24, 2019 | 23.74 | 23.75 | 23.47 | 23.47 | 506,900 | -0.34(-1.43%) |
May 23, 2019 | 23.73 | 23.84 | 23.67 | 23.81 | 912,241 | -0.16(-0.67%) |
May 22, 2019 | 23.84 | 23.97 | 23.75 | 23.97 | 35,276 | +0.10(+0.42%) |
May 21, 2019 | 23.75 | 23.87 | 23.75 | 23.87 | 13,447 | +0.17(+0.72%) |
May 20, 2019 | 23.65 | 23.70 | 23.52 | 23.70 | 174,830 | +0.13(+0.53%) |
May 17, 2019 | 23.61 | 23.75 | 23.57 | 23.57 | 15,700 | -0.33(-1.36%) |
May 16, 2019 | 23.82 | 24.05 | 23.82 | 23.90 | 16,807 | +0.10(+0.42%) |
May 15, 2019 | 23.25 | 23.87 | 23.25 | 23.80 | 5,690 | +0.51(+2.19%) |
May 14, 2019 | 23.38 | 23.43 | 23.29 | 23.29 | 13,463 | +0.82(+3.67%) |
May 13, 2019 | 22.51 | 23.40 | 22.30 | 22.46 | 21,013 | -1.12(-4.77%) |
May 10, 2019 | 23.08 | 23.69 | 23.08 | 23.59 | 12,900 | +0.47(+2.03%) |
May 09, 2019 | 22.55 | 23.19 | 22.55 | 23.12 | 19,362 | -0.81(-3.38%) |
May 08, 2019 | 23.94 | 24.06 | 23.84 | 23.93 | 14,783 | -0.19(-0.79%) |
May 07, 2019 | 24.33 | 24.34 | 23.91 | 24.12 | 16,464 | -0.69(-2.80%) |
May 06, 2019 | 24.02 | 24.82 | 24.02 | 24.81 | 10,437 | -0.65(-2.54%) |
May 03, 2019 | 25.33 | 25.51 | 25.32 | 25.46 | 15,000 | +0.78(+3.16%) |
May 02, 2019 | 24.84 | 24.87 | 24.62 | 24.68 | 17,463 | +0.11(+0.44%) |
May 01, 2019 | 24.72 | 24.93 | 24.57 | 24.57 | 11,531 | -0.06(-0.24%) |
Apr 30, 2019 | 24.81 | 24.81 | 24.58 | 24.63 | 106,541 | -0.64(-2.53%) |
Apr 29, 2019 | 25.15 | 25.41 | 25.15 | 25.27 | 43,734 | +0.57(+2.31%) |
Apr 26, 2019 | 24.60 | 24.74 | 24.60 | 24.70 | 1,782,300 | -0.39(-1.55%) |
Apr 25, 2019 | 25.26 | 25.26 | 25.03 | 25.09 | 625,324 | -0.93(-3.57%) |
Apr 24, 2019 | 26.07 | 26.09 | 25.89 | 26.02 | 8,719 | -0.18(-0.67%) |
Apr 23, 2019 | 26.00 | 26.24 | 26.00 | 26.20 | 15,464 | +0.47(+1.82%) |
Apr 22, 2019 | 25.85 | 25.90 | 25.65 | 25.73 | 34,554 | -0.25(-0.98%) |
Apr 18, 2019 | 25.80 | 26.16 | 25.80 | 25.98 | 820,400 | -0.06(-0.22%) |
Apr 17, 2019 | 26.23 | 26.23 | 25.98 | 26.04 | 3,871 | -0.07(-0.28%) |
Apr 16, 2019 | 25.97 | 26.12 | 25.97 | 26.11 | 18,146 | +0.41(+1.59%) |
Apr 15, 2019 | 25.97 | 25.97 | 25.58 | 25.70 | 8,932 | -0.17(-0.67%) |
Apr 12, 2019 | 26.08 | 26.08 | 25.81 | 25.88 | 12,200 | +0.64(+2.54%) |
Apr 11, 2019 | 25.31 | 25.31 | 25.13 | 25.23 | 3,529 | -0.46(-1.77%) |
Apr 10, 2019 | 25.94 | 25.94 | 25.56 | 25.69 | 14,829 | +0.12(+0.45%) |
Apr 09, 2019 | 25.72 | 25.72 | 25.54 | 25.57 | 5,832 | -0.84(-3.16%) |
Apr 08, 2019 | 26.28 | 26.41 | 26.27 | 26.41 | 4,009 | +0.21(+0.80%) |
Apr 05, 2019 | 26.07 | 26.25 | 25.98 | 26.20 | 19,600 | +0.23(+0.89%) |
Apr 04, 2019 | 25.84 | 26.06 | 25.77 | 25.97 | 17,404 | +0.75(+2.97%) |
Apr 03, 2019 | 25.63 | 25.63 | 25.05 | 25.22 | 7,212 | -0.05(-0.18%) |
Apr 02, 2019 | 25.23 | 25.27 | 25.18 | 25.27 | 3,250 | +0.33(+1.31%) |
Apr 01, 2019 | 24.28 | 24.94 | 24.28 | 24.94 | 9,413 | +0.48(+1.94%) |
Mar 29, 2019 | 24.34 | 24.51 | 24.34 | 24.46 | 6,000 | +0.64(+2.66%) |
Mar 28, 2019 | 23.70 | 23.92 | 23.70 | 23.83 | 6,856 | +0.24(+1.04%) |
Mar 27, 2019 | 23.30 | 23.69 | 23.30 | 23.59 | 10,136 | +0.53(+2.28%) |
Mar 26, 2019 | 23.09 | 23.10 | 23.05 | 23.06 | 6,776 | +0.11(+0.50%) |
Mar 25, 2019 | 22.92 | 23.02 | 22.85 | 22.95 | 6,803 | -0.05(-0.24%) |
Mar 22, 2019 | 23.34 | 23.34 | 23.00 | 23.00 | 8,800 | -0.16(-0.71%) |
Mar 21, 2019 | 22.84 | 23.20 | 22.84 | 23.16 | 8,869 | -0.05(-0.19%) |
Mar 20, 2019 | 23.02 | 23.45 | 22.96 | 23.21 | 29,370 | -0.04(-0.17%) |
Mar 19, 2019 | 23.24 | 23.30 | 23.15 | 23.25 | 20,513 | -0.25(-1.06%) |
Mar 18, 2019 | 22.83 | 23.56 | 22.83 | 23.50 | 34,446 | +0.30(+1.29%) |
Mar 15, 2019 | 23.18 | 23.30 | 23.12 | 23.20 | 79,600 | +0.29(+1.24%) |
Mar 14, 2019 | 22.68 | 22.96 | 22.68 | 22.91 | 7,452 | +0.05(+0.24%) |
Mar 13, 2019 | 23.00 | 23.00 | 22.46 | 22.86 | 6,187 | +0.02(+0.09%) |
Mar 12, 2019 | 22.88 | 22.92 | 22.76 | 22.84 | 4,091 | +0.21(+0.95%) |
Mar 11, 2019 | 22.22 | 22.76 | 22.22 | 22.62 | 4,679 | +0.41(+1.87%) |
Mar 08, 2019 | 22.68 | 22.72 | 22.21 | 22.21 | 8,600 | -0.45(-1.96%) |
Mar 07, 2019 | 23.45 | 23.45 | 22.63 | 22.66 | 6,973 | -0.79(-3.39%) |
Mar 06, 2019 | 23.74 | 23.74 | 23.45 | 23.45 | 12,376 | -0.38(-1.59%) |
Mar 05, 2019 | 23.46 | 23.85 | 23.46 | 23.83 | 11,012 | -0.17(-0.71%) |
Mar 04, 2019 | 24.21 | 24.21 | 23.88 | 24.00 | 13,326 | +0.35(+1.48%) |
Mar 01, 2019 | 23.19 | 23.78 | 23.19 | 23.65 | 16,800 | +0.75(+3.28%) |
Feb 28, 2019 | 22.95 | 22.96 | 22.82 | 22.90 | 7,996 | -0.25(-1.08%) |
Feb 27, 2019 | 23.12 | 23.26 | 23.02 | 23.15 | 9,144 | -0.25(-1.07%) |
Feb 26, 2019 | 23.08 | 23.50 | 23.08 | 23.40 | 13,039 | +0.03(+0.13%) |
Feb 25, 2019 | 23.34 | 23.54 | 23.34 | 23.37 | 13,904 | +0.77(+3.38%) |
Feb 22, 2019 | 22.70 | 22.92 | 22.25 | 22.61 | 4,600 | +0.46(+2.05%) |
Feb 21, 2019 | 22.12 | 22.18 | 22.12 | 22.15 | 3,488 | +0.16(+0.73%) |
Feb 20, 2019 | 21.75 | 22.10 | 21.62 | 21.99 | 16,177 | +0.20(+0.92%) |
Feb 19, 2019 | 21.08 | 21.89 | 21.08 | 21.79 | 7,039 | +0.42(+1.97%) |
Feb 15, 2019 | 21.75 | 21.75 | 21.29 | 21.37 | 56,900 | -0.25(-1.18%) |
Feb 14, 2019 | 21.53 | 21.71 | 21.53 | 21.62 | 5,425 | -0.13(-0.60%) |
Feb 13, 2019 | 21.43 | 21.96 | 21.43 | 21.75 | 15,666 | +0.43(+2.04%) |
Feb 12, 2019 | 21.36 | 21.41 | 21.32 | 21.32 | 3,057 | -0.56(-2.56%) |
Feb 11, 2019 | 21.85 | 21.91 | 21.79 | 21.88 | 17,835 | +0.36(+1.67%) |
Feb 08, 2019 | 21.52 | 21.62 | 21.47 | 21.52 | 9,000 | +0.10(+0.47%) |
Feb 07, 2019 | 21.50 | 21.50 | 21.24 | 21.42 | 5,664 | -0.27(-1.24%) |
Feb 06, 2019 | 21.95 | 21.95 | 21.67 | 21.69 | 39,713 | -0.34(-1.54%) |
Feb 05, 2019 | 21.60 | 22.09 | 21.60 | 22.03 | 26,040 | +0.40(+1.85%) |
Feb 04, 2019 | 21.51 | 21.72 | 21.50 | 21.63 | 13,790 | +0.26(+1.22%) |
Feb 01, 2019 | 21.45 | 21.53 | 21.32 | 21.37 | 17,700 | -0.64(-2.91%) |
Jan 31, 2019 | 21.50 | 22.01 | 21.50 | 22.01 | 19,832 | +0.74(+3.48%) |
Jan 30, 2019 | 21.06 | 21.33 | 20.93 | 21.27 | 10,668 | +0.29(+1.36%) |
Jan 29, 2019 | 20.81 | 21.00 | 20.60 | 20.98 | 5,075 | +0.18(+0.84%) |
Jan 28, 2019 | 20.75 | 20.87 | 20.71 | 20.81 | 15,791 | -0.05(-0.24%) |
Jan 25, 2019 | 20.89 | 20.95 | 20.82 | 20.86 | 13,500 | +0.47(+2.31%) |
Jan 24, 2019 | 20.23 | 20.45 | 20.23 | 20.39 | 10,916 | +0.17(+0.84%) |
Jan 23, 2019 | 20.19 | 20.33 | 20.15 | 20.22 | 437,400 | +0.46(+2.33%) |
Jan 22, 2019 | 19.79 | 19.85 | 19.64 | 19.76 | 1,713,611 | -0.27(-1.37%) |
Jan 18, 2019 | 20.00 | 20.12 | 19.98 | 20.04 | 371,300 | -0.09(-0.42%) |
Jan 17, 2019 | 19.93 | 20.12 | 19.84 | 20.12 | 2,163 | +0.28(+1.41%) |
Jan 16, 2019 | 19.47 | 19.95 | 19.47 | 19.84 | 163,278 | +0.38(+1.93%) |
Jan 15, 2019 | 19.50 | 19.54 | 19.45 | 19.46 | 7,548 | +0.21(+1.12%) |
Jan 14, 2019 | 19.16 | 19.35 | 19.16 | 19.25 | 5,570 | +0.06(+0.31%) |
Jan 11, 2019 | 19.23 | 19.26 | 19.08 | 19.19 | 26,400 | +0.19(+1.00%) |
Jan 10, 2019 | 18.89 | 19.01 | 18.84 | 19.00 | 6,695 | +0.18(+0.98%) |
Jan 09, 2019 | 18.77 | 18.93 | 18.76 | 18.82 | 8,065 | +0.42(+2.26%) |
Jan 08, 2019 | 18.38 | 18.46 | 18.30 | 18.40 | 10,336 | +0.08(+0.44%) |
Jan 07, 2019 | 18.17 | 18.36 | 18.17 | 18.32 | 9,490 | +0.06(+0.33%) |
Jan 04, 2019 | 17.96 | 18.36 | 17.96 | 18.26 | 4,700 | +0.75(+4.28%) |
Jan 03, 2019 | 17.47 | 17.67 | 17.44 | 17.51 | 30,591 | -0.30(-1.71%) |
Jan 02, 2019 | 17.31 | 17.87 | 17.26 | 17.82 | 11,826 | -0.24(-1.36%) |
Dec 31, 2018 | 18.00 | 18.12 | 17.99 | 18.06 | 26,500 | -0.18(-0.99%) |
Dec 28, 2018 | 17.98 | 18.24 | 17.98 | 18.24 | 20,100 | -0.04(-0.22%) |
Dec 27, 2018 | 17.81 | 18.28 | 17.57 | 18.28 | 24,313 | -0.31(-1.67%) |
Dec 26, 2018 | 17.97 | 18.59 | 17.97 | 18.59 | 9,976 | +0.32(+1.75%) |
Dec 24, 2018 | 18.38 | 18.57 | 18.13 | 18.27 | 8,000 | +0.10(+0.55%) |
Dec 21, 2018 | 18.40 | 18.50 | 18.15 | 18.17 | 16,400 | -0.28(-1.52%) |
Dec 20, 2018 | 18.50 | 18.66 | 18.42 | 18.45 | 13,435 | -0.43(-2.28%) |
Dec 19, 2018 | 19.37 | 19.37 | 18.65 | 18.88 | 9,498 | -1.03(-5.15%) |
Dec 18, 2018 | 19.62 | 20.06 | 19.62 | 19.91 | 43,587 | +0.03(+0.13%) |
Dec 17, 2018 | 20.04 | 20.20 | 19.88 | 19.88 | 2,983 | -0.62(-3.02%) |
Dec 14, 2018 | 20.35 | 20.50 | 20.35 | 20.50 | 2,500 | -0.35(-1.68%) |
Dec 13, 2018 | 20.88 | 20.88 | 20.81 | 20.85 | 4,314 | +0.19(+0.91%) |
Dec 12, 2018 | 20.87 | 20.95 | 20.66 | 20.66 | 11,510 | +0.06(+0.30%) |
Dec 11, 2018 | 20.21 | 20.60 | 20.21 | 20.60 | 5,110 | +0.47(+2.33%) |
Dec 10, 2018 | 19.76 | 20.23 | 19.76 | 20.13 | 10,822 | +0.07(+0.35%) |
Dec 07, 2018 | 20.55 | 20.55 | 19.95 | 20.06 | 8,100 | -1.00(-4.75%) |
Dec 06, 2018 | 20.75 | 21.09 | 20.68 | 21.06 | 8,210 | -0.26(-1.22%) |
Dec 04, 2018 | 21.71 | 21.75 | 21.31 | 21.32 | 12,500 | -0.29(-1.34%) |
Dec 03, 2018 | 21.36 | 21.74 | 21.36 | 21.61 | 14,076 | +0.81(+3.89%) |
Nov 30, 2018 | 20.63 | 20.80 | 20.55 | 20.80 | 3,900 | +0.19(+0.92%) |
Nov 29, 2018 | 20.63 | 20.70 | 20.58 | 20.61 | 7,120 | -0.03(-0.15%) |
Nov 28, 2018 | 20.03 | 20.64 | 19.98 | 20.64 | 10,611 | +0.88(+4.45%) |
Nov 27, 2018 | 20.00 | 20.00 | 19.76 | 19.76 | 881 | -0.45(-2.23%) |
Nov 26, 2018 | 20.30 | 20.39 | 20.21 | 20.21 | 5,746 | +0.31(+1.56%) |
Nov 23, 2018 | 19.62 | 20.10 | 19.45 | 19.90 | 1,500 | -0.33(-1.63%) |
Nov 21, 2018 | 20.23 | 20.23 | 20.23 | 0 | +0.54(+2.74%) | |
Nov 20, 2018 | 19.37 | 19.90 | 19.37 | 19.69 | 15,121 | -0.39(-1.94%) |
Nov 19, 2018 | 20.64 | 20.64 | 20.08 | 20.08 | 11,830 | -0.59(-2.85%) |
Nov 16, 2018 | 20.17 | 20.67 | 20.17 | 20.67 | 9,000 | +0.38(+1.87%) |
Nov 15, 2018 | 20.04 | 20.55 | 19.96 | 20.29 | 16,458 | +0.26(+1.30%) |
Nov 14, 2018 | 19.91 | 20.25 | 19.91 | 20.03 | 7,130 | -0.20(-0.96%) |
Nov 13, 2018 | 20.16 | 20.43 | 20.16 | 20.23 | 5,738 | +0.28(+1.38%) |
Nov 12, 2018 | 19.96 | 20.06 | 19.89 | 19.95 | 9,970 | -0.08(-0.40%) |
Nov 09, 2018 | 20.00 | 20.03 | 19.81 | 20.03 | 6,300 | -1.01(-4.80%) |
Nov 08, 2018 | 21.31 | 21.36 | 20.97 | 21.04 | 21,620 | -0.53(-2.43%) |
Nov 07, 2018 | 21.23 | 21.63 | 21.20 | 21.57 | 21,995 | +0.66(+3.14%) |
Nov 06, 2018 | 21.03 | 21.04 | 20.87 | 20.91 | 4,079 | -0.29(-1.38%) |
Nov 05, 2018 | 20.92 | 21.26 | 20.92 | 21.20 | 57,458 | +0.40(+1.95%) |
Nov 02, 2018 | 21.07 | 21.20 | 20.41 | 20.80 | 13,800 | +0.50(+2.46%) |
Nov 01, 2018 | 19.76 | 20.30 | 19.76 | 20.30 | 21,711 | +0.96(+4.94%) |
Oct 31, 2018 | 19.00 | 19.44 | 19.00 | 19.34 | 15,880 | +0.83(+4.48%) |
Oct 30, 2018 | 18.56 | 18.57 | 18.26 | 18.51 | 11,309 | +0.53(+2.92%) |
Oct 29, 2018 | 18.37 | 18.39 | 17.75 | 17.98 | 14,754 | -0.82(-4.34%) |
Oct 26, 2018 | 18.83 | 19.07 | 18.59 | 18.80 | 21,300 | -0.18(-0.95%) |
Oct 25, 2018 | 18.71 | 19.17 | 18.71 | 18.98 | 123,624 | +0.19(+1.01%) |
Oct 24, 2018 | 19.32 | 19.32 | 18.79 | 18.79 | 15,679 | -0.48(-2.47%) |
Oct 23, 2018 | 18.90 | 19.32 | 18.84 | 19.27 | 33,771 | -0.23(-1.21%) |
Oct 22, 2018 | 19.55 | 19.60 | 19.39 | 19.50 | 13,676 | +0.62(+3.28%) |
Oct 19, 2018 | 18.47 | 19.03 | 18.47 | 18.88 | 11,000 | +0.96(+5.34%) |
Oct 18, 2018 | 18.20 | 18.25 | 17.86 | 17.92 | 50,257 | -0.84(-4.46%) |
Oct 17, 2018 | 18.66 | 18.91 | 18.66 | 18.76 | 6,469 | -0.14(-0.77%) |
Oct 16, 2018 | 18.41 | 18.92 | 18.41 | 18.91 | 12,306 | +0.28(+1.48%) |
Oct 15, 2018 | 18.30 | 18.63 | 18.30 | 18.63 | 15,746 | -0.03(-0.16%) |
Oct 12, 2018 | 18.51 | 18.66 | 18.24 | 18.66 | 17,800 | +0.34(+1.86%) |
Oct 11, 2018 | 18.65 | 18.65 | 18.01 | 18.32 | 28,375 | -0.07(-0.38%) |
Oct 10, 2018 | 18.66 | 18.66 | 18.39 | 18.39 | 10,325 | -0.65(-3.41%) |
Oct 09, 2018 | 19.05 | 19.05 | 18.90 | 19.04 | 16,352 | +0.05(+0.26%) |
Oct 08, 2018 | 19.10 | 19.10 | 18.72 | 18.99 | 13,323 | +0.00(+0.03%) |
Oct 05, 2018 | 18.95 | 19.05 | 18.86 | 18.98 | 7,500 | -0.16(-0.81%) |
Oct 04, 2018 | 19.36 | 19.36 | 18.95 | 19.14 | 6,437 | -0.46(-2.35%) |
Oct 03, 2018 | 19.75 | 19.84 | 19.53 | 19.60 | 7,116 | -0.05(-0.25%) |
Oct 02, 2018 | 19.75 | 19.88 | 19.57 | 19.65 | 56,968 | -0.64(-3.15%) |
Oct 01, 2018 | 20.14 | 20.40 | 20.14 | 20.29 | 11,224 | +0.09(+0.47%) |
Sep 28, 2018 | 20.10 | 20.29 | 20.10 | 20.20 | 22,700 | -0.30(-1.49%) |
Sep 27, 2018 | 20.10 | 20.60 | 20.10 | 20.50 | 6,265 | +0.33(+1.63%) |
Sep 26, 2018 | 20.15 | 20.37 | 20.15 | 20.17 | 8,206 | +0.18(+0.90%) |
Sep 25, 2018 | 19.70 | 20.02 | 19.70 | 19.99 | 12,294 | +0.11(+0.55%) |
Sep 24, 2018 | 20.16 | 20.16 | 19.47 | 19.88 | 4,794 | -0.24(-1.19%) |
Sep 21, 2018 | 19.71 | 20.18 | 19.71 | 20.12 | 188,400 | +0.73(+3.76%) |
Sep 20, 2018 | 19.13 | 19.40 | 19.13 | 19.39 | 12,404 | +0.30(+1.60%) |
Sep 19, 2018 | 19.00 | 19.14 | 19.00 | 19.09 | 10,619 | +0.61(+3.30%) |
Sep 18, 2018 | 18.25 | 18.55 | 18.25 | 18.48 | 12,680 | +0.30(+1.65%) |
Sep 17, 2018 | 17.94 | 18.31 | 17.94 | 18.18 | 15,810 | +0.09(+0.47%) |
Sep 14, 2018 | 17.92 | 18.27 | 17.92 | 18.09 | 6,400 | -0.31(-1.68%) |
Sep 13, 2018 | 18.05 | 18.48 | 18.05 | 18.40 | 15,463 | +0.27(+1.52%) |
Sep 12, 2018 | 17.73 | 18.20 | 17.67 | 18.12 | 22,466 | +0.23(+1.31%) |
Sep 11, 2018 | 17.73 | 17.89 | 17.59 | 17.89 | 37,031 | -0.20(-1.11%) |
Sep 10, 2018 | 18.21 | 18.21 | 18.08 | 18.09 | 19,606 | -0.12(-0.66%) |
Sep 07, 2018 | 18.04 | 18.28 | 18.04 | 18.21 | 73,400 | -0.33(-1.78%) |
Sep 06, 2018 | 18.56 | 18.59 | 18.48 | 18.54 | 19,000 | -0.10(-0.54%) |
Sep 05, 2018 | 18.64 | 18.65 | 18.52 | 18.64 | 15,244 | -0.36(-1.89%) |
Sep 04, 2018 | 18.93 | 19.14 | 18.93 | 19.00 | 9,026 | -0.15(-0.78%) |
Aug 31, 2018 | 19.15 | 19.15 | 19.15 | 0 | +0.12(+0.63%) | |
Aug 30, 2018 | 19.25 | 19.25 | 18.92 | 19.03 | 13,443 | -0.60(-3.06%) |
Aug 29, 2018 | 19.25 | 19.67 | 19.25 | 19.63 | 4,191 | +0.10(+0.51%) |
Aug 28, 2018 | 19.21 | 19.58 | 19.21 | 19.53 | 11,713 | +0.05(+0.26%) |
Aug 27, 2018 | 19.02 | 19.53 | 19.02 | 19.48 | 13,479 | +0.70(+3.73%) |
Aug 24, 2018 | 18.30 | 18.82 | 18.30 | 18.78 | 7,000 | +0.33(+1.79%) |
Aug 23, 2018 | 18.67 | 18.67 | 18.35 | 18.45 | 10,703 | -0.27(-1.42%) |
Aug 22, 2018 | 18.47 | 18.73 | 18.47 | 18.71 | 5,000 | +0.09(+0.51%) |
Aug 21, 2018 | 18.30 | 18.62 | 18.30 | 18.62 | 18,513 | +0.22(+1.20%) |
Aug 20, 2018 | 18.20 | 18.40 | 18.18 | 18.40 | 38,037 | -0.11(-0.61%) |
Aug 17, 2018 | 17.24 | 18.51 | 17.24 | 18.51 | 21,500 | +0.34(+1.89%) |
Aug 16, 2018 | 17.89 | 18.27 | 17.89 | 18.17 | 18,853 | +0.32(+1.76%) |
Aug 15, 2018 | 18.35 | 18.35 | 17.60 | 17.86 | 13,289 | -0.71(-3.85%) |
Aug 14, 2018 | 18.44 | 18.68 | 18.39 | 18.57 | 14,269 | -0.27(-1.43%) |
Aug 13, 2018 | 18.98 | 19.00 | 18.80 | 18.84 | 15,061 | -0.32(-1.70%) |
Aug 10, 2018 | 19.27 | 19.27 | 19.01 | 19.16 | 11,500 | -0.39(-2.02%) |
Aug 09, 2018 | 19.68 | 19.68 | 19.49 | 19.56 | 11,991 | +0.39(+2.06%) |
Aug 08, 2018 | 19.03 | 19.19 | 19.02 | 19.16 | 8,201 | -0.14(-0.70%) |
Aug 07, 2018 | 18.93 | 19.33 | 18.93 | 19.30 | 23,122 | +0.41(+2.14%) |
Aug 06, 2018 | 18.84 | 18.95 | 18.72 | 18.89 | 18,435 | -0.05(-0.29%) |
Aug 03, 2018 | 18.79 | 18.95 | 18.79 | 18.95 | 11,500 | +0.11(+0.58%) |
Aug 02, 2018 | 18.56 | 18.84 | 18.56 | 18.84 | 7,625 | -0.38(-1.95%) |
Aug 01, 2018 | 19.42 | 19.42 | 19.16 | 19.21 | 10,872 | -0.46(-2.31%) |
Jul 31, 2018 | 19.43 | 19.73 | 19.43 | 19.67 | 14,172 | +0.19(+0.98%) |
Jul 30, 2018 | 19.50 | 19.59 | 19.48 | 19.48 | 9,633 | -0.09(-0.49%) |
Jul 27, 2018 | 19.66 | 19.72 | 19.51 | 19.57 | 16,500 | +0.16(+0.85%) |
Jul 26, 2018 | 19.84 | 19.84 | 19.36 | 19.41 | 4,355 | -0.49(-2.46%) |
Jul 25, 2018 | 19.80 | 19.96 | 19.73 | 19.90 | 18,973 | +0.14(+0.71%) |
Jul 24, 2018 | 19.29 | 19.78 | 19.29 | 19.76 | 56,301 | +1.02(+5.44%) |
Jul 23, 2018 | 18.50 | 18.74 | 18.50 | 18.74 | 10,750 | +0.30(+1.63%) |
Jul 20, 2018 | 18.16 | 18.46 | 18.16 | 18.44 | 8,783 | +0.96(+5.46%) |
Jul 19, 2018 | 17.62 | 17.67 | 17.43 | 17.48 | 19,971 | -0.19(-1.07%) |
Jul 18, 2018 | 17.64 | 17.73 | 17.55 | 17.68 | 28,990 | -0.13(-0.76%) |
Jul 17, 2018 | 17.71 | 17.83 | 17.58 | 17.81 | 14,496 | +0.00(+0.00%) |
Jul 16, 2018 | 17.97 | 17.97 | 17.76 | 17.81 | 21,539 | -0.24(-1.35%) |
Jul 13, 2018 | 17.70 | 18.14 | 17.70 | 18.05 | 11,893 | +0.08(+0.47%) |
Jul 12, 2018 | 17.98 | 18.00 | 17.90 | 17.97 | 10,805 | +0.38(+2.13%) |
Jul 11, 2018 | 17.62 | 17.64 | 17.50 | 17.59 | 8,304 | -0.34(-1.90%) |
Jul 10, 2018 | 18.00 | 18.00 | 17.84 | 17.93 | 22,184 | -0.02(-0.08%) |
Jul 09, 2018 | 17.55 | 17.96 | 17.55 | 17.95 | 23,761 | +0.62(+3.61%) |
Jul 06, 2018 | 17.05 | 17.39 | 17.05 | 17.32 | 25,697 | +0.13(+0.79%) |
Jul 05, 2018 | 17.05 | 17.27 | 17.05 | 17.19 | 32,869 | -0.04(-0.23%) |
Jul 03, 2018 | 17.23 | 17.23 | 17.23 | 0 | -0.01(-0.06%) | |
Jul 02, 2018 | 18.48 | 18.48 | 17.15 | 17.24 | 32,238 | -0.91(-5.01%) |
Jun 29, 2018 | 18.14 | 18.21 | 18.13 | 18.15 | 80,089 | +0.42(+2.37%) |
Jun 28, 2018 | 17.73 | 17.73 | 17.52 | 17.73 | 126,688 | -0.09(-0.53%) |
Jun 27, 2018 | 18.09 | 18.23 | 17.77 | 17.82 | 63,849 | -0.68(-3.65%) |
Jun 26, 2018 | 18.58 | 18.64 | 18.38 | 18.50 | 78,220 | -0.18(-0.94%) |
Jun 25, 2018 | 18.82 | 18.84 | 18.50 | 18.68 | 43,446 | -0.18(-0.98%) |
Jun 22, 2018 | 18.72 | 18.90 | 18.72 | 18.86 | 33,024 | -0.04(-0.21%) |
Jun 21, 2018 | 19.30 | 19.30 | 18.80 | 18.90 | 15,702 | -0.31(-1.61%) |
Jun 20, 2018 | 19.44 | 19.71 | 19.21 | 19.21 | 11,635 | -0.32(-1.64%) |
Jun 19, 2018 | 19.34 | 19.59 | 19.33 | 19.53 | 26,140 | -0.27(-1.36%) |
Jun 18, 2018 | 20.08 | 20.08 | 19.56 | 19.80 | 24,419 | -0.19(-0.95%) |
Jun 15, 2018 | 20.19 | 20.19 | 19.99 | 22,083 | -0.20(-0.99%) | |
Jun 14, 2018 | 20.34 | 20.35 | 20.18 | 20.19 | 42,459 | -0.21(-1.03%) |
Jun 13, 2018 | 20.50 | 20.50 | 20.25 | 20.40 | 17,121 | -0.18(-0.87%) |
Jun 12, 2018 | 20.88 | 20.99 | 20.57 | 20.58 | 21,526 | -0.16(-0.75%) |
Jun 11, 2018 | 20.76 | 20.80 | 20.70 | 20.73 | 17,139 | -0.04(-0.17%) |
Jun 08, 2018 | 20.61 | 20.88 | 20.57 | 20.77 | 6,760 | -0.21(-0.98%) |
Jun 07, 2018 | 21.15 | 21.24 | 20.93 | 20.98 | 16,157 | -0.08(-0.40%) |
Jun 06, 2018 | 20.98 | 21.06 | 20.90 | 21.06 | 21,594 | +0.18(+0.86%) |
Jun 05, 2018 | 21.11 | 21.11 | 20.86 | 20.88 | 36,645 | -0.20(-0.95%) |
Jun 04, 2018 | 21.11 | 21.11 | 20.86 | 21.08 | 21,723 | +0.43(+2.08%) |