Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.38 | 21.60 | 20.62 | 21.06 | 717,842 | -0.50(-2.30%) |
May 30, 2019 | 21.72 | 21.92 | 21.26 | 21.56 | 771,594 | -0.19(-0.88%) |
May 29, 2019 | 22.39 | 22.70 | 21.36 | 21.75 | 928,011 | -0.86(-3.79%) |
May 28, 2019 | 23.06 | 23.88 | 22.59 | 22.60 | 1,541,951 | -0.21(-0.92%) |
May 24, 2019 | 22.17 | 24.03 | 21.76 | 22.81 | 7,174,961 | +3.94(+20.89%) |
May 23, 2019 | 18.99 | 19.39 | 18.81 | 18.87 | 708,704 | -0.19(-1.00%) |
May 22, 2019 | 19.25 | 19.30 | 18.77 | 19.06 | 393,914 | -0.33(-1.72%) |
May 21, 2019 | 19.10 | 19.54 | 18.86 | 19.40 | 282,832 | +0.30(+1.60%) |
May 20, 2019 | 18.42 | 19.11 | 18.10 | 19.09 | 482,064 | +0.67(+3.62%) |
May 17, 2019 | 18.80 | 19.22 | 18.25 | 18.42 | 678,668 | -0.49(-2.57%) |
May 16, 2019 | 19.60 | 19.64 | 18.65 | 18.91 | 793,824 | -0.57(-2.93%) |
May 15, 2019 | 20.64 | 20.64 | 19.02 | 19.48 | 724,876 | -1.40(-6.70%) |
May 14, 2019 | 20.30 | 21.36 | 20.20 | 20.88 | 613,768 | +0.72(+3.59%) |
May 13, 2019 | 20.27 | 20.40 | 19.80 | 20.16 | 729,393 | -0.40(-1.95%) |
May 10, 2019 | 19.95 | 20.58 | 19.76 | 20.56 | 526,698 | +0.54(+2.71%) |
May 09, 2019 | 19.04 | 20.07 | 18.81 | 20.01 | 744,592 | +0.80(+4.16%) |
May 08, 2019 | 18.87 | 19.46 | 18.57 | 19.21 | 383,349 | +0.35(+1.87%) |
May 07, 2019 | 19.49 | 19.57 | 18.61 | 18.86 | 559,822 | -0.74(-3.79%) |
May 06, 2019 | 20.08 | 20.08 | 19.41 | 19.60 | 881,649 | -0.74(-3.65%) |
May 03, 2019 | 19.71 | 20.42 | 19.57 | 20.35 | 739,897 | +0.74(+3.79%) |
May 02, 2019 | 19.69 | 19.86 | 19.33 | 19.60 | 687,384 | -0.09(-0.44%) |
May 01, 2019 | 19.70 | 19.85 | 19.19 | 19.69 | 1,153,080 | -0.02(-0.10%) |
Apr 30, 2019 | 20.20 | 20.41 | 19.47 | 19.71 | 428,831 | -0.45(-2.22%) |
Apr 29, 2019 | 19.55 | 20.39 | 19.54 | 20.16 | 793,129 | +0.65(+3.32%) |
Apr 26, 2019 | 19.46 | 19.66 | 19.05 | 19.51 | 453,705 | -0.03(-0.15%) |
Apr 25, 2019 | 19.35 | 19.80 | 19.05 | 19.54 | 955,923 | +0.14(+0.74%) |
Apr 24, 2019 | 19.07 | 19.49 | 18.67 | 19.40 | 431,793 | +0.39(+2.05%) |
Apr 23, 2019 | 18.35 | 19.13 | 18.35 | 19.01 | 649,735 | +0.62(+3.37%) |
Apr 22, 2019 | 19.43 | 19.50 | 18.01 | 18.39 | 988,851 | -1.14(-5.85%) |
Apr 18, 2019 | 19.42 | 19.71 | 19.35 | 19.53 | 512,519 | +0.01(+0.05%) |
Apr 17, 2019 | 20.22 | 20.32 | 19.33 | 19.52 | 571,900 | -0.62(-3.07%) |
Apr 16, 2019 | 20.26 | 20.40 | 20.00 | 20.14 | 587,189 | -0.12(-0.61%) |
Apr 15, 2019 | 20.84 | 21.19 | 20.21 | 20.26 | 513,258 | -0.58(-2.79%) |
Apr 12, 2019 | 20.89 | 21.13 | 20.63 | 20.84 | 545,707 | -0.05(-0.23%) |
Apr 11, 2019 | 21.09 | 21.25 | 20.75 | 20.89 | 563,162 | -0.19(-0.90%) |
Apr 10, 2019 | 21.29 | 21.52 | 20.83 | 21.08 | 598,786 | -0.14(-0.67%) |
Apr 09, 2019 | 21.34 | 21.46 | 21.03 | 21.22 | 459,839 | -0.21(-0.98%) |
Apr 08, 2019 | 21.65 | 21.99 | 21.25 | 21.43 | 620,395 | -0.19(-0.88%) |
Apr 05, 2019 | 22.17 | 22.46 | 21.50 | 21.62 | 918,544 | -0.77(-3.44%) |
Apr 04, 2019 | 21.75 | 22.45 | 21.60 | 22.39 | 472,519 | +0.70(+3.20%) |
Apr 03, 2019 | 21.77 | 21.99 | 21.55 | 21.70 | 384,944 | +0.01(+0.04%) |
Apr 02, 2019 | 22.36 | 22.36 | 21.58 | 21.69 | 485,673 | -0.70(-3.10%) |
Apr 01, 2019 | 21.85 | 22.47 | 21.59 | 22.39 | 952,792 | +0.67(+3.07%) |
Mar 29, 2019 | 21.52 | 21.75 | 21.23 | 21.72 | 512,729 | +0.31(+1.47%) |
Mar 28, 2019 | 21.64 | 21.86 | 21.02 | 21.40 | 731,930 | -0.10(-0.44%) |
Mar 27, 2019 | 20.27 | 21.63 | 20.27 | 21.50 | 962,612 | +1.25(+6.16%) |
Mar 26, 2019 | 19.87 | 20.59 | 19.82 | 20.25 | 999,846 | +0.50(+2.56%) |
Mar 25, 2019 | 20.93 | 21.51 | 19.65 | 19.75 | 2,317,808 | -0.91(-4.42%) |
Mar 22, 2019 | 21.90 | 22.74 | 20.30 | 20.66 | 8,199,790 | +3.48(+20.29%) |
Mar 21, 2019 | 16.96 | 17.55 | 16.82 | 17.18 | 966,604 | -0.48(-2.70%) |
Mar 20, 2019 | 17.79 | 18.25 | 17.38 | 17.65 | 722,617 | -0.10(-0.59%) |
Mar 19, 2019 | 18.09 | 18.41 | 17.73 | 17.76 | 377,138 | -0.26(-1.43%) |
Mar 18, 2019 | 17.61 | 18.08 | 17.54 | 18.01 | 411,296 | +0.42(+2.38%) |
Mar 15, 2019 | 17.14 | 17.65 | 17.14 | 17.60 | 606,516 | +0.58(+3.41%) |
Mar 14, 2019 | 17.59 | 17.63 | 17.00 | 17.02 | 278,181 | -0.59(-3.35%) |
Mar 13, 2019 | 17.34 | 17.88 | 17.27 | 17.61 | 346,415 | +0.30(+1.76%) |
Mar 12, 2019 | 18.07 | 18.07 | 16.80 | 17.30 | 711,368 | -0.99(-5.41%) |
Mar 11, 2019 | 17.38 | 18.32 | 17.02 | 18.29 | 695,775 | +0.96(+5.55%) |
Mar 08, 2019 | 17.64 | 17.93 | 17.24 | 17.33 | 476,811 | -0.42(-2.36%) |
Mar 07, 2019 | 17.63 | 18.22 | 17.32 | 17.75 | 280,725 | +0.07(+0.38%) |
Mar 06, 2019 | 17.85 | 18.07 | 17.36 | 17.68 | 337,623 | -0.04(-0.22%) |
Mar 05, 2019 | 17.55 | 17.80 | 17.48 | 17.72 | 271,126 | +0.21(+1.20%) |
Mar 04, 2019 | 17.72 | 17.91 | 17.31 | 17.51 | 432,070 | -0.19(-1.08%) |
Mar 01, 2019 | 18.09 | 18.55 | 17.66 | 17.70 | 375,567 | +0.05(+0.27%) |
Feb 28, 2019 | 17.72 | 17.88 | 17.21 | 17.65 | 363,221 | -0.12(-0.70%) |
Feb 27, 2019 | 17.74 | 18.05 | 17.53 | 17.78 | 284,336 | +0.06(+0.32%) |
Feb 26, 2019 | 17.07 | 17.83 | 17.07 | 17.72 | 384,891 | +0.61(+3.56%) |
Feb 25, 2019 | 16.98 | 17.21 | 16.83 | 17.11 | 216,617 | +0.20(+1.18%) |
Feb 22, 2019 | 16.80 | 17.00 | 16.60 | 16.91 | 164,048 | +0.15(+0.91%) |
Feb 21, 2019 | 16.89 | 17.05 | 16.64 | 16.76 | 226,264 | -0.13(-0.79%) |
Feb 20, 2019 | 16.90 | 17.07 | 16.73 | 16.89 | 280,627 | +0.00(+0.00%) |
Feb 19, 2019 | 16.77 | 17.00 | 16.53 | 16.89 | 415,583 | +0.11(+0.68%) |
Feb 15, 2019 | 16.91 | 17.05 | 16.76 | 16.78 | 211,309 | -0.04(-0.23%) |
Feb 14, 2019 | 16.61 | 16.91 | 16.42 | 16.82 | 213,531 | +0.13(+0.80%) |
Feb 13, 2019 | 16.67 | 16.78 | 16.47 | 16.68 | 220,481 | +0.06(+0.34%) |
Feb 12, 2019 | 16.09 | 16.67 | 16.09 | 16.62 | 472,463 | +0.61(+3.81%) |
Feb 11, 2019 | 15.40 | 16.09 | 15.27 | 16.02 | 250,240 | +0.63(+4.08%) |
Feb 08, 2019 | 15.84 | 15.86 | 15.38 | 15.39 | 283,251 | -0.46(-2.88%) |
Feb 07, 2019 | 15.96 | 16.00 | 15.56 | 15.84 | 526,724 | -0.18(-1.13%) |
Feb 06, 2019 | 16.16 | 16.16 | 15.37 | 16.02 | 452,804 | -0.12(-0.77%) |
Feb 05, 2019 | 15.80 | 16.22 | 15.75 | 16.15 | 343,503 | +0.37(+2.35%) |
Feb 04, 2019 | 15.52 | 15.84 | 15.37 | 15.78 | 319,465 | +0.25(+1.59%) |
Feb 01, 2019 | 15.58 | 15.82 | 15.33 | 15.53 | 237,355 | -0.03(-0.18%) |
Jan 31, 2019 | 15.59 | 15.70 | 15.43 | 15.56 | 320,515 | -0.01(-0.06%) |
Jan 30, 2019 | 15.95 | 16.03 | 15.49 | 15.57 | 336,702 | -0.36(-2.27%) |
Jan 29, 2019 | 16.13 | 16.13 | 15.74 | 15.93 | 364,320 | -0.21(-1.30%) |
Jan 28, 2019 | 15.73 | 16.21 | 15.62 | 16.14 | 508,264 | +0.32(+2.05%) |
Jan 25, 2019 | 15.34 | 15.95 | 15.19 | 15.82 | 387,750 | +0.62(+4.07%) |
Jan 24, 2019 | 14.89 | 15.34 | 14.83 | 15.20 | 348,950 | +0.26(+1.72%) |
Jan 23, 2019 | 14.92 | 15.29 | 14.52 | 14.94 | 343,799 | +0.06(+0.38%) |
Jan 22, 2019 | 14.83 | 15.03 | 14.67 | 14.88 | 371,846 | -0.05(-0.32%) |
Jan 18, 2019 | 14.80 | 15.07 | 14.59 | 14.93 | 420,728 | +0.21(+1.42%) |
Jan 17, 2019 | 14.52 | 14.78 | 14.21 | 14.72 | 629,033 | +0.15(+1.05%) |
Jan 16, 2019 | 14.77 | 14.82 | 14.13 | 14.57 | 593,473 | -0.22(-1.48%) |
Jan 15, 2019 | 14.97 | 14.98 | 14.06 | 14.79 | 641,655 | -0.03(-0.19%) |
Jan 14, 2019 | 15.04 | 15.35 | 14.74 | 14.82 | 415,192 | -0.30(-2.02%) |
Jan 11, 2019 | 15.07 | 15.54 | 15.05 | 15.12 | 401,508 | +0.01(+0.06%) |
Jan 10, 2019 | 15.23 | 15.28 | 14.79 | 15.11 | 448,665 | -0.41(-2.64%) |
Jan 09, 2019 | 15.14 | 15.71 | 15.12 | 15.52 | 637,209 | +0.39(+2.58%) |
Jan 08, 2019 | 15.60 | 15.60 | 14.87 | 15.13 | 454,039 | -0.33(-2.16%) |
Jan 07, 2019 | 15.48 | 15.70 | 15.28 | 15.46 | 753,990 | +0.04(+0.25%) |
Jan 04, 2019 | 14.46 | 15.46 | 14.39 | 15.43 | 1,447,868 | +0.98(+6.79%) |
Jan 03, 2019 | 14.26 | 14.64 | 14.02 | 14.44 | 671,402 | +0.10(+0.73%) |
Jan 02, 2019 | 13.43 | 14.37 | 13.43 | 14.34 | 720,734 | +0.72(+5.31%) |
Dec 31, 2018 | 13.70 | 13.70 | 13.20 | 13.62 | 747,564 | -0.05(-0.35%) |
Dec 28, 2018 | 13.56 | 13.79 | 13.23 | 13.66 | 594,333 | +0.13(+0.99%) |
Dec 27, 2018 | 13.43 | 13.53 | 13.13 | 13.53 | 652,885 | -0.03(-0.21%) |
Dec 26, 2018 | 12.80 | 13.56 | 12.77 | 13.56 | 810,550 | +0.88(+6.91%) |
Dec 24, 2018 | 12.45 | 12.96 | 12.45 | 12.68 | 744,939 | +0.02(+0.15%) |
Dec 21, 2018 | 13.14 | 13.39 | 12.61 | 12.66 | 2,382,271 | -0.43(-3.27%) |
Dec 20, 2018 | 13.64 | 13.80 | 12.91 | 13.09 | 1,388,958 | -0.55(-4.05%) |
Dec 19, 2018 | 13.71 | 14.00 | 13.47 | 13.64 | 801,118 | -0.08(-0.56%) |
Dec 18, 2018 | 13.35 | 14.01 | 13.27 | 13.72 | 887,636 | +0.48(+3.59%) |
Dec 17, 2018 | 13.13 | 13.64 | 12.84 | 13.24 | 1,347,777 | +0.01(+0.07%) |
Dec 14, 2018 | 13.47 | 13.88 | 13.15 | 13.23 | 808,898 | -0.44(-3.20%) |
Dec 13, 2018 | 13.89 | 14.05 | 13.54 | 13.67 | 536,654 | -0.12(-0.90%) |
Dec 12, 2018 | 13.94 | 14.01 | 13.65 | 13.80 | 601,979 | -0.01(-0.07%) |
Dec 11, 2018 | 14.51 | 14.69 | 13.70 | 13.81 | 791,642 | -0.49(-3.40%) |
Dec 10, 2018 | 14.80 | 14.98 | 13.87 | 14.29 | 877,472 | -0.49(-3.29%) |
Dec 07, 2018 | 14.85 | 15.03 | 14.52 | 14.78 | 813,309 | -0.19(-1.27%) |
Dec 06, 2018 | 14.67 | 15.20 | 14.30 | 14.97 | 1,028,567 | +0.14(+0.96%) |
Dec 04, 2018 | 15.07 | 15.19 | 14.44 | 14.83 | 734,121 | -0.24(-1.58%) |
Dec 03, 2018 | 14.82 | 15.14 | 14.29 | 15.06 | 957,845 | +0.31(+2.13%) |
Nov 30, 2018 | 14.76 | 15.04 | 14.15 | 14.75 | 1,483,996 | -0.02(-0.13%) |
Nov 29, 2018 | 16.54 | 16.73 | 14.54 | 14.77 | 2,226,945 | -1.79(-10.81%) |
Nov 28, 2018 | 17.14 | 17.24 | 15.57 | 16.56 | 1,436,185 | -0.54(-3.17%) |
Nov 27, 2018 | 16.66 | 17.81 | 15.93 | 17.10 | 2,444,913 | +0.00(+0.00%) |
Nov 26, 2018 | 16.57 | 17.14 | 16.35 | 17.10 | 1,138,086 | +0.72(+4.42%) |
Nov 23, 2018 | 16.06 | 16.72 | 16.06 | 16.38 | 276,949 | -0.01(-0.06%) |
Nov 21, 2018 | 16.39 | 16.39 | 16.39 | 0 | +0.34(+2.14%) | |
Nov 20, 2018 | 16.23 | 16.42 | 15.60 | 16.04 | 650,478 | -0.59(-3.55%) |
Nov 19, 2018 | 16.95 | 17.47 | 16.54 | 16.63 | 551,781 | -0.40(-2.35%) |
Nov 16, 2018 | 17.66 | 17.66 | 16.55 | 17.03 | 614,708 | -0.80(-4.48%) |
Nov 15, 2018 | 17.61 | 18.02 | 16.84 | 17.83 | 476,686 | +0.20(+1.13%) |
Nov 14, 2018 | 18.22 | 18.61 | 17.49 | 17.63 | 430,855 | -0.49(-2.68%) |
Nov 13, 2018 | 18.38 | 18.55 | 17.97 | 18.12 | 367,424 | -0.06(-0.31%) |
Nov 12, 2018 | 18.13 | 18.44 | 18.01 | 18.18 | 338,914 | +0.10(+0.58%) |
Nov 09, 2018 | 18.47 | 18.63 | 18.03 | 18.07 | 448,454 | -0.39(-2.11%) |
Nov 08, 2018 | 17.91 | 18.61 | 17.82 | 18.46 | 439,114 | +0.50(+2.81%) |
Nov 07, 2018 | 18.12 | 18.44 | 17.13 | 17.96 | 396,361 | -0.15(-0.84%) |
Nov 06, 2018 | 18.41 | 18.55 | 17.93 | 18.11 | 498,546 | -0.46(-2.46%) |
Nov 05, 2018 | 18.26 | 18.91 | 18.21 | 18.57 | 541,864 | +0.34(+1.88%) |
Nov 02, 2018 | 17.74 | 18.30 | 17.66 | 18.22 | 707,865 | +0.58(+3.29%) |
Nov 01, 2018 | 16.83 | 17.99 | 16.33 | 17.64 | 989,404 | +1.01(+6.07%) |
Oct 31, 2018 | 18.10 | 18.21 | 16.54 | 16.63 | 1,307,854 | -1.41(-7.81%) |
Oct 30, 2018 | 17.05 | 18.53 | 16.66 | 18.04 | 1,082,262 | +0.88(+5.10%) |
Oct 29, 2018 | 16.46 | 17.38 | 16.46 | 17.17 | 917,340 | +0.85(+5.19%) |
Oct 26, 2018 | 15.61 | 16.33 | 15.61 | 16.32 | 903,316 | +0.66(+4.19%) |
Oct 25, 2018 | 14.76 | 15.82 | 14.76 | 15.66 | 1,946,479 | -0.38(-2.37%) |
Oct 24, 2018 | 16.30 | 16.63 | 16.03 | 16.04 | 672,676 | -0.30(-1.81%) |
Oct 23, 2018 | 15.95 | 16.59 | 15.92 | 16.34 | 755,344 | +0.06(+0.35%) |
Oct 22, 2018 | 16.52 | 17.00 | 16.05 | 16.28 | 954,906 | -0.24(-1.44%) |
Oct 19, 2018 | 16.73 | 17.11 | 16.42 | 16.52 | 913,503 | -0.40(-2.36%) |
Oct 18, 2018 | 17.18 | 17.58 | 16.85 | 16.92 | 623,920 | -0.34(-1.99%) |
Oct 17, 2018 | 17.75 | 18.00 | 17.09 | 17.26 | 627,001 | -0.47(-2.63%) |
Oct 16, 2018 | 17.80 | 17.82 | 17.37 | 17.73 | 757,587 | +0.02(+0.11%) |
Oct 15, 2018 | 18.08 | 18.40 | 17.68 | 17.71 | 592,618 | -0.38(-2.11%) |
Oct 12, 2018 | 18.29 | 18.36 | 17.83 | 18.09 | 1,217,549 | -0.10(-0.52%) |
Oct 11, 2018 | 18.41 | 18.74 | 18.11 | 18.19 | 1,178,290 | -0.24(-1.29%) |
Oct 10, 2018 | 17.30 | 18.44 | 17.16 | 18.42 | 1,043,316 | +1.11(+6.44%) |
Oct 09, 2018 | 17.38 | 17.86 | 17.19 | 17.31 | 731,195 | +0.00(+0.00%) |
Oct 08, 2018 | 17.64 | 17.96 | 17.22 | 17.31 | 847,077 | -0.30(-1.68%) |
Oct 05, 2018 | 17.63 | 18.03 | 17.50 | 17.61 | 538,880 | -0.02(-0.11%) |
Oct 04, 2018 | 17.38 | 17.76 | 17.38 | 17.62 | 695,474 | +0.28(+1.59%) |
Oct 03, 2018 | 17.21 | 17.71 | 16.79 | 17.35 | 610,165 | +0.23(+1.33%) |
Oct 02, 2018 | 18.21 | 18.49 | 17.07 | 17.12 | 937,456 | -1.09(-5.96%) |
Oct 01, 2018 | 17.84 | 18.31 | 17.19 | 18.21 | 722,083 | +0.30(+1.70%) |
Sep 28, 2018 | 18.42 | 18.76 | 17.76 | 17.90 | 909,722 | -0.52(-2.84%) |
Sep 27, 2018 | 19.00 | 19.42 | 18.33 | 18.42 | 638,664 | -0.57(-3.01%) |
Sep 26, 2018 | 18.76 | 19.14 | 18.57 | 19.00 | 531,988 | +0.29(+1.53%) |
Sep 25, 2018 | 18.71 | 19.04 | 18.42 | 18.71 | 646,256 | +0.14(+0.77%) |
Sep 24, 2018 | 18.95 | 19.09 | 18.38 | 18.57 | 773,008 | -0.38(-2.01%) |
Sep 21, 2018 | 19.47 | 19.95 | 18.90 | 18.95 | 1,270,271 | -0.67(-3.40%) |
Sep 20, 2018 | 19.90 | 20.00 | 19.28 | 19.61 | 515,110 | -0.19(-0.96%) |
Sep 19, 2018 | 19.76 | 20.14 | 19.42 | 19.80 | 403,653 | +0.00(+0.00%) |
Sep 18, 2018 | 19.80 | 20.47 | 19.71 | 19.80 | 507,436 | -0.10(-0.48%) |
Sep 17, 2018 | 19.23 | 20.09 | 18.59 | 19.90 | 783,736 | +0.52(+2.70%) |
Sep 14, 2018 | 18.66 | 19.57 | 18.52 | 19.38 | 885,146 | +0.57(+3.04%) |
Sep 13, 2018 | 19.52 | 19.76 | 18.71 | 18.81 | 601,397 | -0.57(-2.95%) |
Sep 12, 2018 | 20.14 | 20.14 | 19.19 | 19.38 | 491,342 | -0.76(-3.78%) |
Sep 11, 2018 | 19.90 | 20.23 | 19.45 | 20.14 | 488,516 | +0.29(+1.44%) |
Sep 10, 2018 | 19.33 | 20.04 | 19.33 | 19.85 | 544,065 | +0.67(+3.47%) |
Sep 07, 2018 | 19.57 | 19.80 | 19.14 | 19.19 | 454,441 | -0.38(-1.95%) |
Sep 06, 2018 | 19.52 | 19.76 | 19.28 | 19.57 | 406,758 | +0.05(+0.24%) |
Sep 05, 2018 | 19.38 | 19.61 | 18.76 | 19.52 | 437,460 | +0.05(+0.24%) |
Sep 04, 2018 | 19.57 | 19.85 | 19.14 | 19.47 | 604,251 | -0.10(-0.49%) |
Aug 31, 2018 | 19.57 | 19.57 | 19.57 | 0 | +0.62(+3.27%) | |
Aug 30, 2018 | 18.76 | 19.19 | 18.66 | 18.95 | 757,907 | +0.10(+0.51%) |
Aug 29, 2018 | 18.28 | 19.00 | 17.85 | 18.85 | 1,087,727 | +0.62(+3.39%) |
Aug 28, 2018 | 18.76 | 18.81 | 17.90 | 18.23 | 1,586,667 | -0.46(-2.45%) |
Aug 27, 2018 | 19.42 | 19.57 | 18.28 | 18.69 | 2,715,749 | -0.85(-4.36%) |
Aug 24, 2018 | 22.19 | 22.38 | 19.38 | 19.54 | 7,145,764 | -8.45(-30.19%) |
Aug 23, 2018 | 27.14 | 28.18 | 26.99 | 27.99 | 1,796,331 | +0.95(+3.52%) |
Aug 22, 2018 | 26.37 | 27.14 | 26.30 | 27.04 | 704,235 | +0.71(+2.71%) |
Aug 21, 2018 | 25.85 | 26.52 | 25.23 | 26.33 | 567,877 | +0.67(+2.60%) |
Aug 20, 2018 | 25.28 | 25.80 | 25.11 | 25.66 | 1,033,867 | +0.52(+2.08%) |
Aug 17, 2018 | 24.66 | 25.23 | 24.14 | 25.14 | 812,574 | +0.57(+2.33%) |
Aug 16, 2018 | 24.99 | 26.42 | 24.28 | 24.57 | 1,953,048 | +0.62(+2.58%) |
Aug 15, 2018 | 24.57 | 24.57 | 23.42 | 23.95 | 482,350 | -0.62(-2.52%) |
Aug 14, 2018 | 23.38 | 24.61 | 23.33 | 24.57 | 741,249 | +1.29(+5.52%) |
Aug 13, 2018 | 23.09 | 23.38 | 22.80 | 23.28 | 441,343 | +0.19(+0.83%) |
Aug 10, 2018 | 22.52 | 23.42 | 22.42 | 23.09 | 570,703 | +0.48(+2.10%) |
Aug 09, 2018 | 22.42 | 23.23 | 21.95 | 22.61 | 403,742 | +0.24(+1.06%) |
Aug 08, 2018 | 22.61 | 22.73 | 22.19 | 22.38 | 370,017 | -0.19(-0.84%) |
Aug 07, 2018 | 22.66 | 22.80 | 22.33 | 22.57 | 346,419 | -0.10(-0.42%) |
Aug 06, 2018 | 22.95 | 22.99 | 22.42 | 22.66 | 358,063 | -0.33(-1.45%) |
Aug 03, 2018 | 22.52 | 23.19 | 22.28 | 22.99 | 599,164 | +0.62(+2.77%) |
Aug 02, 2018 | 21.61 | 22.47 | 21.42 | 22.38 | 396,185 | +0.62(+2.84%) |
Aug 01, 2018 | 21.76 | 22.14 | 21.23 | 21.76 | 620,713 | -0.10(-0.44%) |
Jul 31, 2018 | 22.52 | 22.76 | 21.85 | 21.85 | 463,668 | -0.67(-2.96%) |
Jul 30, 2018 | 22.09 | 22.85 | 22.09 | 22.52 | 374,767 | +0.43(+1.94%) |
Jul 27, 2018 | 22.47 | 22.89 | 21.95 | 22.09 | 305,621 | -0.48(-2.11%) |
Jul 26, 2018 | 22.09 | 23.42 | 22.09 | 22.57 | 440,589 | +0.52(+2.38%) |
Jul 25, 2018 | 22.23 | 22.38 | 21.57 | 22.04 | 425,674 | -0.14(-0.64%) |
Jul 24, 2018 | 23.19 | 23.33 | 22.09 | 22.19 | 456,020 | -0.76(-3.32%) |
Jul 23, 2018 | 22.99 | 23.33 | 22.85 | 22.95 | 304,164 | +0.05(+0.21%) |
Jul 20, 2018 | 23.33 | 23.57 | 22.88 | 22.90 | 263,980 | -0.48(-2.04%) |
Jul 19, 2018 | 22.90 | 23.66 | 22.90 | 23.38 | 401,887 | +0.43(+1.87%) |
Jul 18, 2018 | 22.90 | 23.09 | 22.71 | 22.95 | 257,568 | +0.00(+0.00%) |
Jul 17, 2018 | 22.47 | 23.09 | 22.28 | 22.95 | 520,443 | +0.48(+2.12%) |
Jul 16, 2018 | 22.28 | 22.49 | 21.97 | 22.47 | 331,408 | +0.24(+1.07%) |
Jul 13, 2018 | 21.76 | 22.66 | 21.73 | 22.23 | 309,113 | +0.57(+2.64%) |
Jul 12, 2018 | 22.14 | 22.28 | 21.33 | 21.66 | 723,402 | -0.38(-1.73%) |
Jul 11, 2018 | 21.95 | 22.33 | 21.28 | 22.04 | 378,526 | -0.10(-0.43%) |
Jul 10, 2018 | 22.52 | 22.61 | 21.61 | 22.14 | 502,823 | -0.33(-1.48%) |
Jul 09, 2018 | 22.23 | 22.52 | 21.99 | 22.47 | 277,861 | +0.48(+2.16%) |
Jul 06, 2018 | 21.95 | 22.47 | 21.66 | 21.99 | 351,146 | -0.05(-0.22%) |
Jul 05, 2018 | 22.52 | 22.95 | 21.80 | 22.04 | 786,148 | -0.48(-2.11%) |
Jul 03, 2018 | 22.52 | 22.52 | 22.52 | 0 | +0.71(+3.28%) | |
Jul 02, 2018 | 21.85 | 21.99 | 21.42 | 21.80 | 521,776 | +0.00(+0.00%) |
Jun 29, 2018 | 22.90 | 23.14 | 21.76 | 21.80 | 570,136 | -0.62(-2.76%) |
Jun 28, 2018 | 22.23 | 22.83 | 21.85 | 22.42 | 381,734 | +0.10(+0.43%) |
Jun 27, 2018 | 22.33 | 23.04 | 22.33 | 22.33 | 423,645 | -0.24(-1.06%) |
Jun 26, 2018 | 22.09 | 22.71 | 21.00 | 22.57 | 509,378 | +0.52(+2.38%) |
Jun 25, 2018 | 21.76 | 22.47 | 21.52 | 22.04 | 562,904 | +0.14(+0.65%) |
Jun 22, 2018 | 22.66 | 22.76 | 21.52 | 21.90 | 845,172 | -0.57(-2.54%) |
Jun 21, 2018 | 21.95 | 22.76 | 21.95 | 22.47 | 611,954 | +0.33(+1.51%) |
Jun 20, 2018 | 21.42 | 22.61 | 21.00 | 22.14 | 828,775 | +0.76(+3.56%) |
Jun 19, 2018 | 20.71 | 21.47 | 20.52 | 21.38 | 753,158 | +0.67(+3.22%) |
Jun 18, 2018 | 19.52 | 21.52 | 19.38 | 20.71 | 1,453,888 | +0.00(+0.00%) |
Jun 15, 2018 | 21.61 | 20.61 | 20.71 | 1,445,447 | -0.90(-4.19%) | |
Jun 14, 2018 | 22.57 | 22.57 | 21.04 | 21.61 | 1,734,088 | -1.09(-4.82%) |
Jun 13, 2018 | 23.14 | 23.76 | 22.66 | 22.71 | 877,698 | -0.43(-1.85%) |
Jun 12, 2018 | 24.28 | 24.52 | 22.99 | 23.14 | 674,318 | -0.95(-3.95%) |
Jun 11, 2018 | 24.33 | 26.04 | 23.99 | 24.09 | 627,874 | -0.29(-1.17%) |
Jun 08, 2018 | 24.42 | 24.95 | 24.23 | 24.38 | 323,945 | -0.19(-0.78%) |
Jun 07, 2018 | 24.23 | 24.76 | 24.04 | 24.57 | 814,295 | +0.52(+2.18%) |
Jun 06, 2018 | 24.80 | 25.18 | 23.99 | 24.04 | 612,174 | -0.67(-2.70%) |
Jun 05, 2018 | 24.71 | 25.04 | 24.28 | 24.71 | 697,370 | +0.00(+0.00%) |
Jun 04, 2018 | 24.76 | 25.66 | 24.52 | 24.71 | 892,270 | -0.05(-0.19%) |