Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.73 | 25.73 | 25.25 | 25.57 | 1,266,500 | -0.44(-1.69%) |
May 30, 2019 | 25.44 | 26.08 | 25.39 | 26.01 | 1,322,237 | +0.67(+2.64%) |
May 29, 2019 | 26.44 | 26.59 | 25.03 | 25.34 | 3,285,406 | -1.57(-5.83%) |
May 28, 2019 | 27.76 | 27.96 | 26.88 | 26.91 | 1,411,017 | -0.95(-3.41%) |
May 24, 2019 | 27.95 | 28.13 | 27.64 | 27.86 | 812,000 | -0.12(-0.43%) |
May 23, 2019 | 27.77 | 28.26 | 27.48 | 27.98 | 1,362,058 | -0.01(-0.04%) |
May 22, 2019 | 27.92 | 28.40 | 27.58 | 27.99 | 2,111,644 | +0.60(+2.19%) |
May 21, 2019 | 28.18 | 28.26 | 27.35 | 27.39 | 1,682,295 | -0.77(-2.73%) |
May 20, 2019 | 28.62 | 28.62 | 28.13 | 28.16 | 709,497 | -0.34(-1.19%) |
May 17, 2019 | 28.85 | 29.19 | 28.42 | 28.50 | 981,900 | -0.49(-1.69%) |
May 16, 2019 | 28.57 | 29.32 | 28.41 | 28.99 | 1,028,309 | +0.56(+1.97%) |
May 15, 2019 | 28.08 | 28.53 | 28.04 | 28.43 | 513,160 | +0.26(+0.92%) |
May 14, 2019 | 27.77 | 28.30 | 27.57 | 28.17 | 795,699 | +0.49(+1.77%) |
May 13, 2019 | 28.10 | 28.22 | 27.50 | 27.68 | 889,312 | -0.64(-2.26%) |
May 10, 2019 | 27.87 | 28.36 | 27.46 | 28.32 | 782,000 | +0.42(+1.51%) |
May 09, 2019 | 27.86 | 27.96 | 27.35 | 27.90 | 788,309 | -0.21(-0.75%) |
May 08, 2019 | 28.30 | 28.41 | 27.99 | 28.11 | 951,295 | -0.10(-0.35%) |
May 07, 2019 | 28.70 | 28.85 | 27.83 | 28.21 | 1,178,970 | -0.54(-1.88%) |
May 06, 2019 | 27.71 | 28.78 | 27.27 | 28.75 | 1,333,123 | +0.77(+2.75%) |
May 03, 2019 | 27.70 | 28.24 | 27.50 | 27.98 | 1,157,900 | +0.58(+2.12%) |
May 02, 2019 | 26.24 | 28.05 | 26.23 | 27.40 | 1,529,133 | +0.54(+2.01%) |
May 01, 2019 | 27.09 | 27.19 | 26.82 | 26.86 | 890,022 | -0.05(-0.19%) |
Apr 30, 2019 | 26.95 | 27.19 | 26.80 | 26.91 | 1,021,046 | +0.02(+0.07%) |
Apr 29, 2019 | 26.94 | 27.06 | 26.74 | 26.89 | 908,734 | +0.07(+0.26%) |
Apr 26, 2019 | 26.57 | 27.02 | 26.43 | 26.82 | 938,000 | +0.19(+0.71%) |
Apr 25, 2019 | 26.63 | 26.96 | 26.43 | 26.63 | 969,216 | -0.08(-0.30%) |
Apr 24, 2019 | 26.15 | 26.78 | 26.15 | 26.71 | 909,274 | +0.59(+2.26%) |
Apr 23, 2019 | 25.63 | 26.70 | 25.54 | 26.12 | 1,353,380 | +0.60(+2.35%) |
Apr 22, 2019 | 25.89 | 25.89 | 25.30 | 25.52 | 849,152 | -0.30(-1.16%) |
Apr 18, 2019 | 25.77 | 26.11 | 25.50 | 25.82 | 1,167,900 | +0.07(+0.27%) |
Apr 17, 2019 | 24.44 | 25.77 | 24.44 | 25.75 | 1,885,821 | +1.35(+5.53%) |
Apr 16, 2019 | 23.75 | 24.49 | 23.75 | 24.40 | 1,629,579 | +0.71(+3.00%) |
Apr 15, 2019 | 23.21 | 23.75 | 23.02 | 23.69 | 858,645 | +0.46(+1.98%) |
Apr 12, 2019 | 22.85 | 23.30 | 22.75 | 23.23 | 1,069,400 | +0.44(+1.93%) |
Apr 11, 2019 | 22.48 | 22.84 | 22.47 | 22.79 | 647,680 | +0.43(+1.92%) |
Apr 10, 2019 | 21.65 | 22.41 | 21.65 | 22.36 | 893,102 | +0.78(+3.61%) |
Apr 09, 2019 | 21.86 | 21.87 | 21.48 | 21.58 | 364,163 | -0.31(-1.42%) |
Apr 08, 2019 | 21.94 | 22.18 | 21.73 | 21.89 | 664,396 | -0.02(-0.09%) |
Apr 05, 2019 | 21.62 | 21.99 | 21.62 | 21.91 | 956,300 | +0.24(+1.11%) |
Apr 04, 2019 | 21.40 | 21.76 | 21.27 | 21.67 | 863,734 | +0.33(+1.55%) |
Apr 03, 2019 | 21.43 | 21.48 | 21.17 | 21.34 | 1,678,361 | -0.15(-0.70%) |
Apr 02, 2019 | 22.12 | 22.12 | 21.38 | 21.49 | 1,066,587 | -0.61(-2.76%) |
Apr 01, 2019 | 22.31 | 22.51 | 21.86 | 22.10 | 1,327,340 | -0.19(-0.85%) |
Mar 29, 2019 | 22.10 | 22.32 | 21.92 | 22.29 | 836,300 | +0.23(+1.04%) |
Mar 28, 2019 | 21.62 | 22.08 | 21.62 | 22.06 | 601,138 | +0.41(+1.89%) |
Mar 27, 2019 | 21.69 | 21.81 | 21.36 | 21.65 | 582,496 | -0.02(-0.09%) |
Mar 26, 2019 | 21.75 | 21.88 | 21.61 | 21.67 | 1,162,206 | -0.02(-0.09%) |
Mar 25, 2019 | 21.39 | 21.77 | 21.22 | 21.69 | 821,249 | +0.24(+1.12%) |
Mar 22, 2019 | 20.99 | 21.68 | 20.99 | 21.45 | 874,600 | +0.13(+0.61%) |
Mar 21, 2019 | 20.63 | 21.37 | 20.63 | 21.32 | 867,550 | +0.71(+3.44%) |
Mar 20, 2019 | 20.69 | 20.80 | 20.42 | 20.61 | 1,131,073 | -0.08(-0.39%) |
Mar 19, 2019 | 20.95 | 20.97 | 20.64 | 20.69 | 754,481 | -0.19(-0.91%) |
Mar 18, 2019 | 20.94 | 21.07 | 20.76 | 20.88 | 1,090,945 | -0.06(-0.29%) |
Mar 15, 2019 | 20.95 | 21.30 | 20.83 | 20.94 | 1,056,100 | +0.05(+0.24%) |
Mar 14, 2019 | 20.86 | 20.92 | 20.66 | 20.89 | 842,605 | +0.03(+0.14%) |
Mar 13, 2019 | 20.49 | 21.07 | 20.48 | 20.86 | 1,222,834 | +0.42(+2.05%) |
Mar 12, 2019 | 20.50 | 20.64 | 20.28 | 20.44 | 1,172,607 | -0.05(-0.24%) |
Mar 11, 2019 | 19.90 | 20.52 | 19.85 | 20.49 | 1,638,733 | +0.59(+2.96%) |
Mar 08, 2019 | 19.92 | 20.43 | 19.75 | 19.90 | 831,800 | -0.04(-0.20%) |
Mar 07, 2019 | 19.76 | 20.15 | 19.72 | 19.94 | 1,172,940 | +0.16(+0.81%) |
Mar 06, 2019 | 19.89 | 20.00 | 19.61 | 19.78 | 594,721 | -0.12(-0.60%) |
Mar 05, 2019 | 19.39 | 20.10 | 19.39 | 19.90 | 752,980 | +0.15(+0.76%) |
Mar 04, 2019 | 19.82 | 19.91 | 19.48 | 19.75 | 511,265 | -0.07(-0.35%) |
Mar 01, 2019 | 19.77 | 19.95 | 19.53 | 19.82 | 831,500 | +0.15(+0.76%) |
Feb 28, 2019 | 19.70 | 19.81 | 19.41 | 19.67 | 770,617 | -0.01(-0.05%) |
Feb 27, 2019 | 19.70 | 19.76 | 19.34 | 19.68 | 895,204 | -0.09(-0.46%) |
Feb 26, 2019 | 20.03 | 20.38 | 19.73 | 19.77 | 999,494 | -0.23(-1.15%) |
Feb 25, 2019 | 20.07 | 20.18 | 19.85 | 20.00 | 849,557 | -0.08(-0.40%) |
Feb 22, 2019 | 20.11 | 20.25 | 19.79 | 20.08 | 642,600 | -0.23(-1.13%) |
Feb 21, 2019 | 20.32 | 20.33 | 19.98 | 20.31 | 795,371 | -0.05(-0.25%) |
Feb 20, 2019 | 19.94 | 20.45 | 19.89 | 20.36 | 1,459,534 | +0.48(+2.41%) |
Feb 19, 2019 | 20.05 | 20.10 | 19.64 | 19.88 | 1,410,358 | -0.21(-1.05%) |
Feb 15, 2019 | 19.51 | 20.32 | 19.51 | 20.09 | 1,554,500 | +0.60(+3.08%) |
Feb 14, 2019 | 19.96 | 20.55 | 19.36 | 19.49 | 2,748,770 | -0.94(-4.60%) |
Feb 13, 2019 | 20.66 | 20.93 | 20.20 | 20.43 | 1,573,134 | -0.33(-1.59%) |
Feb 12, 2019 | 20.50 | 21.01 | 20.40 | 20.76 | 961,031 | +0.36(+1.76%) |
Feb 11, 2019 | 20.25 | 20.43 | 20.07 | 20.40 | 1,268,237 | +0.16(+0.79%) |
Feb 08, 2019 | 19.98 | 20.25 | 19.54 | 20.24 | 1,078,400 | +0.16(+0.80%) |
Feb 07, 2019 | 19.85 | 20.11 | 19.30 | 20.08 | 1,026,882 | -0.06(-0.30%) |
Feb 06, 2019 | 20.20 | 20.26 | 20.03 | 20.14 | 600,637 | -0.10(-0.49%) |
Feb 05, 2019 | 20.18 | 20.28 | 20.01 | 20.24 | 684,235 | +0.06(+0.30%) |
Feb 04, 2019 | 20.12 | 20.24 | 19.77 | 20.18 | 645,641 | +0.06(+0.30%) |
Feb 01, 2019 | 20.22 | 20.32 | 19.99 | 20.12 | 869,500 | -0.14(-0.69%) |
Jan 31, 2019 | 19.66 | 20.32 | 19.66 | 20.26 | 1,130,626 | +0.64(+3.26%) |
Jan 30, 2019 | 19.74 | 19.95 | 19.52 | 19.62 | 439,728 | -0.11(-0.56%) |
Jan 29, 2019 | 19.41 | 19.76 | 19.33 | 19.73 | 583,987 | +0.34(+1.75%) |
Jan 28, 2019 | 18.93 | 19.55 | 18.82 | 19.39 | 1,046,167 | +0.46(+2.43%) |
Jan 25, 2019 | 19.08 | 19.26 | 18.86 | 18.93 | 562,900 | -0.05(-0.26%) |
Jan 24, 2019 | 18.96 | 19.19 | 18.87 | 18.98 | 597,983 | -0.03(-0.16%) |
Jan 23, 2019 | 19.33 | 19.35 | 18.60 | 19.01 | 1,098,900 | -0.25(-1.30%) |
Jan 22, 2019 | 19.07 | 19.70 | 18.97 | 19.26 | 1,743,766 | +0.10(+0.52%) |
Jan 18, 2019 | 18.16 | 19.29 | 18.11 | 19.16 | 1,633,900 | +1.29(+7.22%) |
Jan 17, 2019 | 17.93 | 17.97 | 17.62 | 17.87 | 745,630 | -0.06(-0.33%) |
Jan 16, 2019 | 17.83 | 18.16 | 17.77 | 17.93 | 791,731 | +0.08(+0.45%) |
Jan 15, 2019 | 17.62 | 17.92 | 17.56 | 17.85 | 1,307,740 | +0.20(+1.13%) |
Jan 14, 2019 | 17.48 | 17.78 | 17.35 | 17.65 | 852,719 | +0.11(+0.63%) |
Jan 11, 2019 | 17.21 | 17.64 | 17.14 | 17.54 | 598,600 | +0.32(+1.86%) |
Jan 10, 2019 | 17.01 | 17.53 | 16.89 | 17.22 | 680,965 | +0.17(+1.00%) |
Jan 09, 2019 | 16.94 | 17.25 | 16.87 | 17.05 | 805,445 | +0.10(+0.59%) |
Jan 08, 2019 | 16.61 | 16.97 | 16.61 | 16.95 | 1,006,950 | +0.48(+2.91%) |
Jan 07, 2019 | 15.84 | 16.61 | 15.82 | 16.47 | 895,024 | +0.65(+4.11%) |
Jan 04, 2019 | 15.75 | 16.04 | 15.61 | 15.82 | 1,687,400 | +0.15(+0.96%) |
Jan 03, 2019 | 15.32 | 16.10 | 15.24 | 15.67 | 1,219,700 | +0.28(+1.82%) |
Jan 02, 2019 | 15.36 | 15.72 | 15.26 | 15.39 | 785,095 | -0.12(-0.77%) |
Dec 31, 2018 | 15.68 | 15.82 | 15.17 | 15.51 | 740,800 | -0.08(-0.51%) |
Dec 28, 2018 | 15.61 | 15.84 | 15.40 | 15.59 | 939,500 | +0.00(+0.00%) |
Dec 27, 2018 | 15.42 | 15.65 | 15.09 | 15.59 | 771,362 | +0.07(+0.45%) |
Dec 26, 2018 | 15.21 | 15.52 | 14.83 | 15.52 | 715,573 | +0.35(+2.31%) |
Dec 24, 2018 | 15.58 | 15.62 | 15.09 | 15.17 | 707,300 | -0.51(-3.25%) |
Dec 21, 2018 | 16.10 | 16.43 | 15.65 | 15.68 | 1,638,900 | -0.35(-2.18%) |
Dec 20, 2018 | 15.85 | 16.26 | 15.72 | 16.03 | 1,452,598 | +0.17(+1.07%) |
Dec 19, 2018 | 16.13 | 16.53 | 15.79 | 15.86 | 1,030,483 | -0.20(-1.25%) |
Dec 18, 2018 | 16.18 | 16.38 | 16.00 | 16.06 | 1,329,637 | -0.16(-0.99%) |
Dec 17, 2018 | 16.95 | 17.00 | 16.10 | 16.22 | 1,128,660 | -0.74(-4.36%) |
Dec 14, 2018 | 16.88 | 17.12 | 16.83 | 16.96 | 813,000 | -0.04(-0.24%) |
Dec 13, 2018 | 17.02 | 17.21 | 16.97 | 17.00 | 439,902 | -0.01(-0.06%) |
Dec 12, 2018 | 16.88 | 17.14 | 16.88 | 17.01 | 1,199,103 | +0.26(+1.55%) |
Dec 11, 2018 | 16.87 | 17.18 | 16.61 | 16.75 | 627,751 | +0.00(+0.00%) |
Dec 10, 2018 | 17.19 | 17.29 | 16.57 | 16.75 | 1,169,573 | -0.40(-2.33%) |
Dec 07, 2018 | 17.62 | 17.83 | 17.01 | 17.15 | 1,218,700 | -0.52(-2.94%) |
Dec 06, 2018 | 18.12 | 18.15 | 17.32 | 17.67 | 1,660,722 | -0.54(-2.97%) |
Dec 04, 2018 | 19.73 | 19.90 | 18.10 | 18.21 | 1,862,200 | -1.56(-7.89%) |
Dec 03, 2018 | 19.90 | 20.09 | 19.68 | 19.77 | 699,280 | -0.07(-0.35%) |
Nov 30, 2018 | 19.75 | 20.13 | 19.69 | 19.84 | 1,308,000 | +0.13(+0.66%) |
Nov 29, 2018 | 19.71 | 19.88 | 19.53 | 19.71 | 807,908 | -0.04(-0.20%) |
Nov 28, 2018 | 19.90 | 19.96 | 19.54 | 19.75 | 619,272 | -0.14(-0.70%) |
Nov 27, 2018 | 19.94 | 20.04 | 19.71 | 19.89 | 651,536 | -0.06(-0.30%) |
Nov 26, 2018 | 20.02 | 20.19 | 19.68 | 19.95 | 625,402 | +0.01(+0.05%) |
Nov 23, 2018 | 19.81 | 20.09 | 19.59 | 19.94 | 348,700 | +0.18(+0.91%) |
Nov 21, 2018 | 19.76 | 19.76 | 19.76 | 0 | -0.07(-0.35%) | |
Nov 20, 2018 | 19.78 | 20.12 | 19.53 | 19.83 | 1,221,089 | +0.02(+0.10%) |
Nov 19, 2018 | 19.45 | 20.05 | 19.35 | 19.81 | 1,559,442 | +0.26(+1.33%) |
Nov 16, 2018 | 19.16 | 19.57 | 19.12 | 19.55 | 1,150,700 | +0.32(+1.66%) |
Nov 15, 2018 | 19.25 | 19.34 | 19.09 | 19.23 | 1,129,326 | -0.07(-0.36%) |
Nov 14, 2018 | 19.13 | 19.54 | 19.11 | 19.30 | 1,103,282 | +0.26(+1.37%) |
Nov 13, 2018 | 19.32 | 19.71 | 19.00 | 19.04 | 1,427,982 | -0.34(-1.75%) |
Nov 12, 2018 | 19.24 | 19.55 | 19.14 | 19.38 | 870,484 | +0.07(+0.36%) |
Nov 09, 2018 | 19.32 | 19.51 | 19.14 | 19.31 | 1,130,500 | -0.05(-0.26%) |
Nov 08, 2018 | 19.37 | 19.64 | 19.27 | 19.36 | 1,026,471 | -0.11(-0.56%) |
Nov 07, 2018 | 19.57 | 19.67 | 19.23 | 19.47 | 1,345,517 | -0.06(-0.31%) |
Nov 06, 2018 | 19.16 | 19.58 | 19.12 | 19.53 | 1,202,152 | +0.28(+1.45%) |
Nov 05, 2018 | 18.73 | 19.45 | 18.49 | 19.25 | 1,546,187 | +0.52(+2.78%) |
Nov 02, 2018 | 18.87 | 19.05 | 18.13 | 18.73 | 2,118,300 | -0.24(-1.27%) |
Nov 01, 2018 | 16.05 | 19.00 | 16.01 | 18.97 | 2,589,099 | +1.31(+7.42%) |
Oct 31, 2018 | 17.88 | 18.01 | 17.18 | 17.66 | 1,456,868 | -0.30(-1.67%) |
Oct 30, 2018 | 17.43 | 18.02 | 17.31 | 17.96 | 956,342 | +0.58(+3.34%) |
Oct 29, 2018 | 17.48 | 18.10 | 17.12 | 17.38 | 1,498,563 | +0.04(+0.23%) |
Oct 26, 2018 | 17.39 | 17.56 | 16.94 | 17.34 | 753,000 | -0.14(-0.80%) |
Oct 25, 2018 | 17.47 | 17.58 | 17.34 | 17.48 | 1,021,558 | -0.04(-0.23%) |
Oct 24, 2018 | 17.76 | 17.92 | 17.50 | 17.52 | 814,596 | -0.16(-0.90%) |
Oct 23, 2018 | 17.59 | 17.80 | 17.32 | 17.68 | 940,759 | +0.02(+0.11%) |
Oct 22, 2018 | 17.77 | 17.97 | 17.64 | 17.66 | 713,993 | -0.12(-0.67%) |
Oct 19, 2018 | 17.51 | 17.94 | 17.50 | 17.78 | 752,700 | +0.32(+1.83%) |
Oct 18, 2018 | 17.87 | 18.18 | 17.43 | 17.46 | 531,578 | -0.52(-2.89%) |
Oct 17, 2018 | 17.89 | 18.13 | 17.61 | 17.98 | 500,186 | -0.48(-2.60%) |
Oct 16, 2018 | 17.63 | 18.13 | 17.50 | 18.46 | 763,873 | +0.94(+5.37%) |
Oct 15, 2018 | 16.97 | 17.71 | 16.97 | 17.52 | 796,735 | +0.56(+3.30%) |
Oct 12, 2018 | 16.90 | 17.05 | 16.50 | 16.96 | 973,700 | +0.07(+0.41%) |
Oct 11, 2018 | 17.26 | 17.33 | 16.68 | 16.89 | 1,081,095 | -0.33(-1.92%) |
Oct 10, 2018 | 17.37 | 17.78 | 17.20 | 17.22 | 968,538 | -0.16(-0.92%) |
Oct 09, 2018 | 17.88 | 17.91 | 17.32 | 17.38 | 893,499 | -0.61(-3.39%) |
Oct 08, 2018 | 17.76 | 18.21 | 17.76 | 17.99 | 1,205,382 | +0.22(+1.24%) |
Oct 05, 2018 | 17.66 | 17.89 | 17.66 | 17.77 | 570,600 | +0.11(+0.62%) |
Oct 04, 2018 | 17.98 | 17.99 | 17.50 | 17.66 | 920,387 | -0.31(-1.73%) |
Oct 03, 2018 | 17.85 | 18.17 | 17.71 | 17.97 | 1,300,111 | +0.11(+0.62%) |
Oct 02, 2018 | 17.48 | 18.08 | 17.46 | 17.86 | 1,015,342 | +0.47(+2.70%) |
Oct 01, 2018 | 18.07 | 18.12 | 17.32 | 17.39 | 1,167,622 | -0.70(-3.87%) |
Sep 28, 2018 | 17.89 | 18.22 | 17.62 | 18.09 | 719,600 | +0.16(+0.89%) |
Sep 27, 2018 | 18.03 | 18.08 | 17.52 | 17.93 | 1,060,824 | +0.12(+0.67%) |
Sep 26, 2018 | 18.07 | 18.27 | 17.80 | 17.81 | 934,369 | -0.25(-1.38%) |
Sep 25, 2018 | 18.77 | 18.88 | 18.04 | 18.06 | 1,224,404 | -0.70(-3.73%) |
Sep 24, 2018 | 18.51 | 18.96 | 18.50 | 18.76 | 848,116 | +0.15(+0.81%) |
Sep 21, 2018 | 18.75 | 18.86 | 18.42 | 18.61 | 1,552,900 | -0.26(-1.38%) |
Sep 20, 2018 | 18.70 | 19.04 | 18.70 | 18.87 | 497,269 | +0.31(+1.67%) |
Sep 19, 2018 | 18.82 | 18.99 | 18.48 | 18.56 | 729,292 | -0.26(-1.38%) |
Sep 18, 2018 | 18.99 | 18.99 | 18.39 | 18.82 | 1,001,449 | -0.20(-1.05%) |
Sep 17, 2018 | 18.86 | 19.16 | 18.76 | 19.02 | 969,714 | +0.08(+0.42%) |
Sep 14, 2018 | 18.80 | 19.02 | 18.50 | 18.94 | 583,000 | +0.21(+1.12%) |
Sep 13, 2018 | 19.58 | 19.58 | 18.54 | 18.73 | 1,148,317 | -0.33(-1.73%) |
Sep 12, 2018 | 18.77 | 19.11 | 18.56 | 19.06 | 850,750 | +0.32(+1.71%) |
Sep 11, 2018 | 18.85 | 18.89 | 18.40 | 18.74 | 830,266 | -0.13(-0.69%) |
Sep 10, 2018 | 18.84 | 19.13 | 18.71 | 18.87 | 549,038 | +0.09(+0.48%) |
Sep 07, 2018 | 18.87 | 18.87 | 18.52 | 18.78 | 727,700 | -0.11(-0.58%) |
Sep 06, 2018 | 18.66 | 19.14 | 18.66 | 18.89 | 1,200,529 | +0.24(+1.29%) |
Sep 05, 2018 | 18.57 | 18.75 | 18.27 | 18.65 | 1,281,328 | +0.04(+0.21%) |
Sep 04, 2018 | 18.50 | 18.75 | 18.23 | 18.61 | 989,837 | +0.12(+0.65%) |
Aug 31, 2018 | 18.49 | 18.49 | 18.49 | 0 | +0.07(+0.38%) | |
Aug 30, 2018 | 18.69 | 18.91 | 18.26 | 18.42 | 965,076 | -0.28(-1.50%) |
Aug 29, 2018 | 18.41 | 18.81 | 18.28 | 18.70 | 1,075,924 | +0.30(+1.63%) |
Aug 28, 2018 | 18.23 | 18.53 | 18.22 | 18.40 | 749,216 | +0.15(+0.82%) |
Aug 27, 2018 | 18.52 | 18.82 | 18.24 | 18.25 | 836,978 | -0.20(-1.08%) |
Aug 24, 2018 | 18.17 | 18.97 | 17.84 | 18.45 | 1,535,800 | +0.33(+1.82%) |
Aug 23, 2018 | 18.18 | 18.55 | 17.71 | 18.12 | 1,032,628 | -0.23(-1.25%) |
Aug 22, 2018 | 18.18 | 18.37 | 17.98 | 18.35 | 938,712 | +0.12(+0.66%) |
Aug 21, 2018 | 18.47 | 18.54 | 18.14 | 18.23 | 1,005,466 | -0.27(-1.46%) |
Aug 20, 2018 | 18.49 | 18.69 | 18.39 | 18.50 | 838,682 | +0.01(+0.05%) |
Aug 17, 2018 | 18.06 | 18.60 | 17.98 | 18.49 | 1,068,900 | +0.40(+2.21%) |
Aug 16, 2018 | 17.77 | 18.23 | 17.77 | 18.09 | 913,249 | +0.36(+2.03%) |
Aug 15, 2018 | 17.53 | 17.75 | 17.49 | 17.73 | 658,806 | +0.15(+0.85%) |
Aug 14, 2018 | 17.55 | 17.93 | 17.46 | 17.58 | 879,477 | -0.03(-0.17%) |
Aug 13, 2018 | 17.73 | 17.80 | 17.43 | 17.61 | 707,562 | -0.09(-0.51%) |
Aug 10, 2018 | 17.64 | 17.79 | 17.45 | 17.70 | 1,130,600 | +0.25(+1.43%) |
Aug 09, 2018 | 17.55 | 17.68 | 17.33 | 17.45 | 909,500 | +0.02(+0.11%) |
Aug 08, 2018 | 18.19 | 18.22 | 17.41 | 17.43 | 897,639 | -0.69(-3.81%) |
Aug 07, 2018 | 18.11 | 18.29 | 17.81 | 18.12 | 1,152,272 | +0.09(+0.50%) |
Aug 06, 2018 | 18.20 | 18.54 | 17.97 | 18.03 | 1,788,108 | -0.17(-0.93%) |
Aug 03, 2018 | 17.55 | 18.32 | 17.55 | 18.20 | 1,568,300 | +0.67(+3.82%) |
Aug 02, 2018 | 17.00 | 17.54 | 16.30 | 17.53 | 2,645,790 | -0.11(-0.62%) |
Aug 01, 2018 | 17.75 | 17.90 | 17.58 | 17.64 | 1,924,468 | -0.18(-1.01%) |
Jul 31, 2018 | 17.98 | 18.12 | 17.70 | 17.82 | 1,533,328 | -0.13(-0.72%) |
Jul 30, 2018 | 17.70 | 18.14 | 17.64 | 17.95 | 1,233,054 | -0.27(-1.48%) |
Jul 27, 2018 | 18.09 | 18.39 | 18.09 | 18.22 | 740,100 | +0.10(+0.55%) |
Jul 26, 2018 | 18.08 | 18.42 | 17.98 | 18.12 | 1,036,233 | +0.06(+0.33%) |
Jul 25, 2018 | 17.85 | 18.09 | 17.59 | 18.06 | 1,382,791 | +0.21(+1.18%) |
Jul 24, 2018 | 18.06 | 18.30 | 17.77 | 17.85 | 1,572,565 | -0.21(-1.16%) |
Jul 23, 2018 | 18.21 | 18.36 | 17.93 | 18.06 | 1,709,445 | -0.23(-1.26%) |
Jul 20, 2018 | 18.32 | 18.41 | 18.12 | 18.29 | 809,090 | -0.02(-0.11%) |
Jul 19, 2018 | 18.31 | 18.52 | 18.26 | 18.31 | 1,033,300 | -0.03(-0.16%) |
Jul 18, 2018 | 18.73 | 18.85 | 18.34 | 18.34 | 1,458,398 | -0.46(-2.45%) |
Jul 17, 2018 | 19.19 | 19.39 | 18.77 | 18.80 | 1,613,224 | -0.39(-2.03%) |
Jul 16, 2018 | 18.95 | 19.56 | 18.85 | 19.19 | 1,746,274 | +0.46(+2.46%) |
Jul 13, 2018 | 18.85 | 18.96 | 18.65 | 18.73 | 1,248,117 | -0.26(-1.37%) |
Jul 12, 2018 | 19.28 | 19.36 | 18.82 | 18.99 | 1,226,889 | -0.32(-1.66%) |
Jul 11, 2018 | 19.73 | 19.90 | 19.24 | 19.31 | 960,702 | -0.45(-2.28%) |
Jul 10, 2018 | 20.09 | 20.09 | 19.69 | 19.76 | 1,444,068 | -0.40(-1.98%) |
Jul 09, 2018 | 20.40 | 20.65 | 20.09 | 20.16 | 1,019,535 | -0.17(-0.84%) |
Jul 06, 2018 | 20.30 | 20.65 | 20.18 | 20.33 | 580,264 | -0.01(-0.05%) |
Jul 05, 2018 | 19.72 | 20.36 | 19.61 | 20.34 | 1,161,039 | +0.74(+3.78%) |
Jul 03, 2018 | 19.60 | 19.60 | 19.60 | 0 | +0.09(+0.46%) | |
Jul 02, 2018 | 20.07 | 20.16 | 19.44 | 19.51 | 757,890 | -0.62(-3.08%) |
Jun 29, 2018 | 20.28 | 20.43 | 20.00 | 20.13 | 901,856 | -0.15(-0.74%) |
Jun 28, 2018 | 19.99 | 20.51 | 19.88 | 20.28 | 871,860 | +0.22(+1.10%) |
Jun 27, 2018 | 20.19 | 20.40 | 19.97 | 20.06 | 623,244 | -0.28(-1.38%) |
Jun 26, 2018 | 19.78 | 20.52 | 19.51 | 20.34 | 1,566,463 | +0.52(+2.62%) |
Jun 25, 2018 | 19.66 | 20.12 | 19.54 | 19.82 | 1,516,989 | +0.17(+0.87%) |
Jun 22, 2018 | 20.02 | 20.27 | 19.51 | 19.65 | 3,670,411 | -0.30(-1.50%) |
Jun 21, 2018 | 20.24 | 20.41 | 19.88 | 19.95 | 525,844 | -0.28(-1.38%) |
Jun 20, 2018 | 20.46 | 20.46 | 20.18 | 20.23 | 766,646 | -0.14(-0.69%) |
Jun 19, 2018 | 19.73 | 20.41 | 19.63 | 20.37 | 1,518,651 | +0.54(+2.72%) |
Jun 18, 2018 | 20.92 | 21.06 | 19.48 | 19.83 | 3,200,709 | -1.41(-6.64%) |
Jun 15, 2018 | 21.25 | 20.66 | 21.24 | 2,017,877 | +0.58(+2.81%) | |
Jun 14, 2018 | 20.72 | 20.77 | 20.25 | 20.66 | 1,152,843 | -0.04(-0.19%) |
Jun 13, 2018 | 20.42 | 20.82 | 20.20 | 20.70 | 1,772,798 | +0.26(+1.27%) |
Jun 12, 2018 | 20.60 | 20.64 | 20.18 | 20.44 | 942,561 | -0.07(-0.34%) |
Jun 11, 2018 | 20.33 | 20.73 | 20.24 | 20.51 | 1,176,326 | +0.24(+1.18%) |
Jun 08, 2018 | 20.03 | 20.36 | 19.84 | 20.27 | 866,913 | +0.32(+1.60%) |
Jun 07, 2018 | 19.35 | 20.07 | 19.31 | 19.95 | 1,387,892 | +0.48(+2.47%) |
Jun 06, 2018 | 19.33 | 19.47 | 1,019,328 | -0.19(-0.97%) | ||
Jun 05, 2018 | 19.41 | 19.75 | 19.25 | 19.66 | 1,071,140 | +0.27(+1.39%) |
Jun 04, 2018 | 19.50 | 19.88 | 19.34 | 19.39 | 1,027,207 | -0.08(-0.41%) |