Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.39 | 15.60 | 14.90 | 15.05 | 790,100 | -0.59(-3.77%) |
May 30, 2019 | 16.50 | 16.50 | 15.41 | 15.64 | 1,461,851 | -0.88(-5.33%) |
May 29, 2019 | 15.98 | 16.56 | 15.85 | 16.52 | 804,116 | +0.47(+2.93%) |
May 28, 2019 | 16.21 | 16.52 | 15.83 | 16.05 | 1,036,859 | -0.14(-0.86%) |
May 24, 2019 | 16.09 | 16.46 | 15.97 | 16.19 | 411,200 | +0.17(+1.06%) |
May 23, 2019 | 16.27 | 16.44 | 15.91 | 16.02 | 918,063 | -0.46(-2.79%) |
May 22, 2019 | 16.47 | 16.99 | 16.47 | 16.48 | 661,617 | -0.02(-0.12%) |
May 21, 2019 | 17.29 | 17.50 | 16.41 | 16.50 | 1,113,057 | -0.76(-4.40%) |
May 20, 2019 | 17.65 | 17.74 | 17.19 | 17.26 | 770,545 | -0.53(-2.98%) |
May 17, 2019 | 18.16 | 18.21 | 17.67 | 17.79 | 2,962,800 | -0.47(-2.57%) |
May 16, 2019 | 18.02 | 18.52 | 18.02 | 18.26 | 1,039,640 | +0.26(+1.44%) |
May 15, 2019 | 18.85 | 19.06 | 17.67 | 18.00 | 1,807,913 | -1.07(-5.61%) |
May 14, 2019 | 18.63 | 19.12 | 18.02 | 19.07 | 5,190,651 | +0.38(+2.03%) |
May 13, 2019 | 17.65 | 18.77 | 17.65 | 18.69 | 1,949,580 | +0.56(+3.09%) |
May 10, 2019 | 17.74 | 18.35 | 17.58 | 18.13 | 1,449,000 | +0.21(+1.17%) |
May 09, 2019 | 17.19 | 18.04 | 17.02 | 17.92 | 1,801,879 | +0.44(+2.52%) |
May 08, 2019 | 16.58 | 17.50 | 16.58 | 17.48 | 3,646,050 | +0.74(+4.42%) |
May 07, 2019 | 15.18 | 16.78 | 15.18 | 16.74 | 4,684,206 | +1.18(+7.58%) |
May 06, 2019 | 15.15 | 15.92 | 14.79 | 15.56 | 1,454,953 | -0.28(-1.77%) |
May 03, 2019 | 15.00 | 16.48 | 14.50 | 15.84 | 6,269,300 | +2.18(+15.96%) |
May 02, 2019 | 13.58 | 14.00 | 13.42 | 13.66 | 1,562,780 | +0.09(+0.66%) |
May 01, 2019 | 13.75 | 13.97 | 13.56 | 13.57 | 425,702 | -0.17(-1.24%) |
Apr 30, 2019 | 13.96 | 14.00 | 13.34 | 13.74 | 652,672 | -0.19(-1.36%) |
Apr 29, 2019 | 13.91 | 14.10 | 13.85 | 13.93 | 695,102 | +0.06(+0.43%) |
Apr 26, 2019 | 13.23 | 14.00 | 13.10 | 13.87 | 856,500 | +0.50(+3.74%) |
Apr 25, 2019 | 13.34 | 13.44 | 12.99 | 13.37 | 388,849 | +0.08(+0.60%) |
Apr 24, 2019 | 13.10 | 13.39 | 13.10 | 13.29 | 621,019 | +0.20(+1.53%) |
Apr 23, 2019 | 12.97 | 13.28 | 12.93 | 13.09 | 386,016 | +0.15(+1.16%) |
Apr 22, 2019 | 12.62 | 12.97 | 12.53 | 12.94 | 295,571 | +0.32(+2.54%) |
Apr 18, 2019 | 12.83 | 13.08 | 12.60 | 12.62 | 502,400 | -0.24(-1.87%) |
Apr 17, 2019 | 13.04 | 13.18 | 12.82 | 12.86 | 731,984 | -0.11(-0.85%) |
Apr 16, 2019 | 13.07 | 13.20 | 12.90 | 12.97 | 594,889 | -0.03(-0.23%) |
Apr 15, 2019 | 13.24 | 13.41 | 12.97 | 13.00 | 722,163 | -0.24(-1.81%) |
Apr 12, 2019 | 13.35 | 13.37 | 13.15 | 13.24 | 643,100 | -0.03(-0.23%) |
Apr 11, 2019 | 13.58 | 13.66 | 13.21 | 13.27 | 732,284 | -0.28(-2.07%) |
Apr 10, 2019 | 13.73 | 13.87 | 13.53 | 13.55 | 369,059 | -0.12(-0.88%) |
Apr 09, 2019 | 13.81 | 13.89 | 13.57 | 13.67 | 387,770 | -0.22(-1.58%) |
Apr 08, 2019 | 14.00 | 14.12 | 13.61 | 13.89 | 836,332 | -0.11(-0.79%) |
Apr 05, 2019 | 13.99 | 14.18 | 13.90 | 14.00 | 1,462,400 | +0.09(+0.65%) |
Apr 04, 2019 | 14.59 | 14.69 | 13.55 | 13.91 | 860,160 | -0.11(-0.78%) |
Apr 03, 2019 | 14.11 | 14.38 | 13.98 | 14.02 | 500,541 | -0.02(-0.14%) |
Apr 02, 2019 | 14.08 | 14.27 | 13.91 | 14.04 | 409,345 | -0.10(-0.71%) |
Apr 01, 2019 | 14.03 | 14.22 | 13.89 | 14.14 | 374,555 | +0.19(+1.36%) |
Mar 29, 2019 | 14.29 | 14.38 | 13.61 | 13.95 | 769,500 | -0.31(-2.17%) |
Mar 28, 2019 | 13.95 | 14.41 | 13.81 | 14.26 | 1,612,687 | +0.38(+2.74%) |
Mar 27, 2019 | 13.82 | 14.15 | 13.65 | 13.88 | 652,426 | +0.04(+0.29%) |
Mar 26, 2019 | 14.06 | 14.12 | 13.67 | 13.84 | 457,767 | +0.02(+0.14%) |
Mar 25, 2019 | 13.91 | 13.98 | 13.62 | 13.82 | 460,191 | -0.17(-1.22%) |
Mar 22, 2019 | 14.61 | 14.64 | 13.78 | 13.99 | 808,600 | -0.78(-5.28%) |
Mar 21, 2019 | 14.51 | 14.84 | 14.40 | 14.77 | 1,103,831 | +0.21(+1.44%) |
Mar 20, 2019 | 14.63 | 14.81 | 14.36 | 14.56 | 1,090,804 | -0.09(-0.61%) |
Mar 19, 2019 | 14.54 | 14.69 | 14.40 | 14.65 | 1,079,996 | +0.19(+1.31%) |
Mar 18, 2019 | 13.91 | 14.77 | 13.91 | 14.46 | 2,219,974 | +0.69(+5.01%) |
Mar 15, 2019 | 14.18 | 14.25 | 13.65 | 13.77 | 2,595,700 | -0.42(-2.96%) |
Mar 14, 2019 | 14.39 | 14.52 | 14.09 | 14.19 | 1,028,336 | -0.22(-1.53%) |
Mar 13, 2019 | 14.50 | 14.58 | 14.15 | 14.41 | 1,061,584 | -0.02(-0.14%) |
Mar 12, 2019 | 14.46 | 14.73 | 14.09 | 14.43 | 969,366 | -0.04(-0.28%) |
Mar 11, 2019 | 14.00 | 14.63 | 13.90 | 14.47 | 1,435,584 | +0.53(+3.80%) |
Mar 08, 2019 | 14.11 | 14.24 | 13.65 | 13.94 | 768,600 | -0.32(-2.24%) |
Mar 07, 2019 | 13.70 | 14.27 | 13.36 | 14.26 | 1,374,086 | +0.58(+4.24%) |
Mar 06, 2019 | 13.22 | 13.90 | 13.08 | 13.68 | 1,517,397 | +0.45(+3.40%) |
Mar 05, 2019 | 13.00 | 13.40 | 13.00 | 13.23 | 1,149,840 | +0.28(+2.16%) |
Mar 04, 2019 | 13.11 | 13.25 | 12.82 | 12.95 | 1,105,650 | -0.20(-1.52%) |
Mar 01, 2019 | 13.12 | 13.28 | 12.90 | 13.15 | 1,070,100 | +0.06(+0.46%) |
Feb 28, 2019 | 13.25 | 13.35 | 12.80 | 13.09 | 1,543,052 | -0.26(-1.95%) |
Feb 27, 2019 | 12.87 | 13.54 | 12.81 | 13.35 | 1,828,629 | +0.51(+3.97%) |
Feb 26, 2019 | 12.70 | 12.89 | 12.17 | 12.84 | 2,044,419 | -0.03(-0.23%) |
Feb 25, 2019 | 12.57 | 13.10 | 12.45 | 12.87 | 2,374,206 | +0.28(+2.22%) |
Feb 22, 2019 | 12.50 | 12.67 | 12.00 | 12.59 | 4,023,700 | +0.03(+0.24%) |
Feb 21, 2019 | 13.15 | 13.50 | 12.50 | 12.56 | 9,520,225 | -3.90(-23.69%) |
Feb 20, 2019 | 16.49 | 17.12 | 16.21 | 16.46 | 2,755,183 | +0.12(+0.73%) |
Feb 19, 2019 | 15.49 | 16.62 | 15.45 | 16.34 | 2,291,176 | +0.85(+5.49%) |
Feb 15, 2019 | 15.50 | 15.62 | 15.21 | 15.49 | 481,700 | +0.05(+0.32%) |
Feb 14, 2019 | 15.38 | 15.70 | 15.26 | 15.44 | 917,833 | +0.03(+0.19%) |
Feb 13, 2019 | 15.50 | 15.58 | 15.00 | 15.41 | 750,462 | -0.08(-0.52%) |
Feb 12, 2019 | 15.14 | 15.51 | 14.90 | 15.49 | 1,408,383 | +0.38(+2.51%) |
Feb 11, 2019 | 15.52 | 15.62 | 15.04 | 15.11 | 596,631 | -0.38(-2.45%) |
Feb 08, 2019 | 15.19 | 15.50 | 14.85 | 15.49 | 418,400 | +0.22(+1.44%) |
Feb 07, 2019 | 15.75 | 15.75 | 14.90 | 15.27 | 552,043 | -0.54(-3.42%) |
Feb 06, 2019 | 15.61 | 15.89 | 15.16 | 15.81 | 1,127,251 | -0.08(-0.50%) |
Feb 05, 2019 | 15.93 | 16.00 | 15.65 | 15.89 | 592,513 | -0.03(-0.19%) |
Feb 04, 2019 | 15.58 | 16.00 | 15.33 | 15.92 | 990,294 | +0.41(+2.64%) |
Feb 01, 2019 | 15.50 | 15.55 | 15.28 | 15.51 | 718,900 | +0.02(+0.13%) |
Jan 31, 2019 | 15.22 | 15.51 | 14.77 | 15.49 | 1,244,859 | +0.29(+1.91%) |
Jan 30, 2019 | 15.65 | 15.71 | 15.05 | 15.20 | 823,804 | -0.16(-1.04%) |
Jan 29, 2019 | 15.00 | 15.57 | 14.89 | 15.36 | 2,482,672 | +1.06(+7.41%) |
Jan 28, 2019 | 14.09 | 14.55 | 13.76 | 14.30 | 964,117 | +0.01(+0.07%) |
Jan 25, 2019 | 13.91 | 14.43 | 13.79 | 14.29 | 1,161,000 | +0.42(+3.03%) |
Jan 24, 2019 | 13.29 | 13.90 | 13.00 | 13.87 | 853,888 | +0.58(+4.36%) |
Jan 23, 2019 | 13.35 | 13.44 | 12.89 | 13.29 | 452,017 | +0.05(+0.38%) |
Jan 22, 2019 | 13.95 | 14.00 | 13.13 | 13.24 | 886,792 | -1.06(-7.41%) |
Jan 18, 2019 | 14.41 | 14.58 | 13.99 | 14.30 | 863,900 | -0.06(-0.42%) |
Jan 17, 2019 | 13.75 | 14.46 | 13.64 | 14.36 | 587,960 | +0.48(+3.46%) |
Jan 16, 2019 | 14.12 | 14.34 | 13.74 | 13.88 | 573,202 | -0.32(-2.25%) |
Jan 15, 2019 | 13.72 | 14.33 | 13.61 | 14.20 | 564,736 | +0.50(+3.65%) |
Jan 14, 2019 | 13.70 | 13.80 | 13.47 | 13.70 | 357,195 | -0.12(-0.87%) |
Jan 11, 2019 | 14.00 | 14.08 | 13.53 | 13.82 | 316,800 | -0.29(-2.06%) |
Jan 10, 2019 | 13.95 | 14.21 | 13.68 | 14.11 | 462,814 | -0.01(-0.07%) |
Jan 09, 2019 | 14.06 | 14.34 | 13.78 | 14.12 | 652,738 | +0.07(+0.50%) |
Jan 08, 2019 | 13.65 | 14.10 | 13.48 | 14.05 | 457,407 | +0.43(+3.16%) |
Jan 07, 2019 | 13.23 | 13.68 | 12.91 | 13.62 | 545,007 | +0.33(+2.48%) |
Jan 04, 2019 | 13.16 | 13.44 | 12.76 | 13.29 | 495,900 | +0.61(+4.81%) |
Jan 03, 2019 | 13.20 | 13.29 | 12.50 | 12.68 | 517,348 | -0.69(-5.16%) |
Jan 02, 2019 | 13.18 | 13.45 | 12.88 | 13.37 | 644,923 | -0.05(-0.37%) |
Dec 31, 2018 | 13.39 | 13.62 | 12.81 | 13.42 | 1,256,500 | +0.15(+1.13%) |
Dec 28, 2018 | 13.24 | 13.63 | 12.54 | 13.27 | 872,900 | +0.08(+0.61%) |
Dec 27, 2018 | 13.03 | 13.25 | 12.27 | 13.19 | 892,549 | -0.07(-0.53%) |
Dec 26, 2018 | 12.97 | 13.30 | 12.61 | 13.26 | 1,099,967 | +0.64(+5.07%) |
Dec 24, 2018 | 12.20 | 12.76 | 11.83 | 12.62 | 1,003,200 | +0.35(+2.85%) |
Dec 21, 2018 | 12.97 | 12.97 | 11.80 | 12.27 | 5,041,100 | -0.78(-5.98%) |
Dec 20, 2018 | 13.09 | 13.56 | 12.51 | 13.05 | 1,324,643 | -0.19(-1.44%) |
Dec 19, 2018 | 13.61 | 13.86 | 13.10 | 13.24 | 1,396,377 | -0.44(-3.22%) |
Dec 18, 2018 | 13.78 | 13.90 | 13.52 | 13.68 | 1,039,265 | +0.10(+0.74%) |
Dec 17, 2018 | 14.05 | 14.06 | 13.43 | 13.58 | 1,410,850 | -0.57(-4.03%) |
Dec 14, 2018 | 14.18 | 14.86 | 13.84 | 14.15 | 940,100 | -0.23(-1.60%) |
Dec 13, 2018 | 15.23 | 15.24 | 14.23 | 14.38 | 1,547,081 | -0.95(-6.20%) |
Dec 12, 2018 | 14.59 | 15.51 | 14.57 | 15.33 | 1,546,014 | +0.83(+5.72%) |
Dec 11, 2018 | 15.06 | 15.10 | 14.30 | 14.50 | 1,268,569 | -0.72(-4.73%) |
Dec 10, 2018 | 14.94 | 15.38 | 14.00 | 15.22 | 1,029,863 | +0.28(+1.87%) |
Dec 07, 2018 | 15.39 | 15.44 | 14.71 | 14.94 | 596,600 | -0.48(-3.11%) |
Dec 06, 2018 | 15.00 | 15.45 | 14.54 | 15.42 | 1,061,618 | -0.01(-0.06%) |
Dec 04, 2018 | 16.38 | 16.39 | 15.31 | 15.43 | 2,056,200 | -1.27(-7.60%) |
Dec 03, 2018 | 16.46 | 16.76 | 16.27 | 16.70 | 703,695 | +0.41(+2.52%) |
Nov 30, 2018 | 16.38 | 16.45 | 15.97 | 16.29 | 550,500 | -0.02(-0.12%) |
Nov 29, 2018 | 16.50 | 17.00 | 15.36 | 16.31 | 918,524 | -0.45(-2.68%) |
Nov 28, 2018 | 16.77 | 16.97 | 16.50 | 16.76 | 452,141 | +0.13(+0.78%) |
Nov 27, 2018 | 16.55 | 16.93 | 16.32 | 16.63 | 358,419 | -0.10(-0.60%) |
Nov 26, 2018 | 17.20 | 17.20 | 16.14 | 16.73 | 456,972 | -0.19(-1.12%) |
Nov 23, 2018 | 16.40 | 17.25 | 16.40 | 16.92 | 281,900 | +0.52(+3.17%) |
Nov 21, 2018 | 16.40 | 16.40 | 16.40 | 0 | -0.34(-2.03%) | |
Nov 20, 2018 | 16.67 | 16.85 | 16.05 | 16.74 | 750,819 | +0.42(+2.57%) |
Nov 19, 2018 | 17.53 | 17.53 | 16.16 | 16.32 | 768,862 | -1.32(-7.48%) |
Nov 16, 2018 | 16.77 | 17.66 | 16.33 | 17.64 | 961,800 | +0.79(+4.69%) |
Nov 15, 2018 | 16.20 | 16.85 | 15.82 | 16.85 | 504,212 | +0.47(+2.87%) |
Nov 14, 2018 | 16.17 | 16.50 | 16.01 | 16.38 | 453,532 | +0.41(+2.57%) |
Nov 13, 2018 | 16.00 | 16.49 | 15.84 | 15.97 | 339,046 | +0.08(+0.50%) |
Nov 12, 2018 | 15.70 | 16.20 | 15.20 | 15.89 | 604,150 | +0.19(+1.21%) |
Nov 09, 2018 | 16.61 | 16.97 | 15.42 | 15.70 | 689,800 | -1.05(-6.27%) |
Nov 08, 2018 | 16.09 | 17.02 | 16.00 | 16.75 | 578,423 | -0.15(-0.89%) |
Nov 07, 2018 | 16.51 | 17.25 | 16.51 | 16.90 | 769,266 | +0.45(+2.74%) |
Nov 06, 2018 | 16.27 | 16.92 | 16.26 | 16.45 | 952,123 | +0.13(+0.80%) |
Nov 05, 2018 | 16.31 | 16.48 | 15.93 | 16.32 | 516,891 | +0.00(+0.00%) |
Nov 02, 2018 | 16.85 | 16.96 | 16.30 | 16.32 | 522,800 | -0.43(-2.57%) |
Nov 01, 2018 | 16.61 | 16.80 | 15.94 | 16.75 | 784,206 | +0.28(+1.70%) |
Oct 31, 2018 | 15.82 | 16.84 | 15.45 | 16.47 | 1,836,194 | -0.37(-2.20%) |
Oct 30, 2018 | 16.16 | 17.42 | 16.01 | 16.84 | 706,208 | +0.58(+3.57%) |
Oct 29, 2018 | 16.81 | 17.01 | 16.03 | 16.26 | 687,798 | +0.00(+0.00%) |
Oct 26, 2018 | 16.50 | 17.01 | 16.02 | 16.26 | 969,100 | -1.87(-10.31%) |
Oct 25, 2018 | 17.78 | 19.78 | 17.78 | 18.13 | 746,983 | +0.60(+3.42%) |
Oct 24, 2018 | 19.00 | 19.21 | 17.50 | 17.53 | 504,381 | -1.38(-7.30%) |
Oct 23, 2018 | 17.91 | 19.00 | 17.58 | 18.91 | 318,986 | +0.55(+3.00%) |
Oct 22, 2018 | 18.93 | 19.12 | 17.52 | 18.36 | 305,492 | +0.04(+0.22%) |
Oct 19, 2018 | 19.18 | 19.30 | 17.73 | 18.32 | 1,568,400 | -0.66(-3.48%) |
Oct 18, 2018 | 18.97 | 19.17 | 18.12 | 18.98 | 610,661 | +0.04(+0.21%) |
Oct 17, 2018 | 19.15 | 19.68 | 18.65 | 18.94 | 558,138 | -0.19(-0.99%) |
Oct 16, 2018 | 18.16 | 19.86 | 17.96 | 19.13 | 642,195 | +1.20(+6.69%) |
Oct 15, 2018 | 17.90 | 18.45 | 17.33 | 17.93 | 529,278 | +0.11(+0.62%) |
Oct 12, 2018 | 18.00 | 18.60 | 17.65 | 17.82 | 1,050,400 | +0.66(+3.85%) |
Oct 11, 2018 | 16.62 | 18.22 | 16.54 | 17.16 | 1,003,767 | +0.65(+3.94%) |
Oct 10, 2018 | 18.50 | 18.50 | 16.33 | 16.51 | 695,916 | -1.70(-9.34%) |
Oct 09, 2018 | 18.98 | 19.15 | 17.78 | 18.21 | 905,489 | -1.03(-5.35%) |
Oct 08, 2018 | 20.15 | 20.15 | 18.30 | 19.24 | 637,269 | -0.08(-0.41%) |
Oct 05, 2018 | 19.00 | 19.75 | 18.75 | 19.32 | 670,400 | +0.32(+1.68%) |
Oct 04, 2018 | 20.31 | 20.50 | 18.65 | 19.00 | 678,703 | -1.47(-7.18%) |
Oct 03, 2018 | 19.81 | 21.15 | 19.30 | 20.47 | 503,935 | +0.89(+4.55%) |
Oct 02, 2018 | 21.01 | 21.01 | 19.30 | 19.58 | 609,409 | -1.41(-6.72%) |
Oct 01, 2018 | 21.45 | 22.13 | 20.77 | 20.99 | 374,177 | -0.19(-0.90%) |
Sep 28, 2018 | 21.90 | 22.30 | 21.05 | 21.18 | 242,200 | -0.83(-3.77%) |
Sep 27, 2018 | 23.00 | 23.30 | 21.86 | 22.01 | 192,380 | -0.89(-3.89%) |
Sep 26, 2018 | 23.58 | 23.66 | 22.88 | 22.90 | 153,480 | -0.61(-2.59%) |
Sep 25, 2018 | 23.35 | 23.53 | 22.93 | 23.51 | 251,668 | +0.25(+1.07%) |
Sep 24, 2018 | 23.29 | 23.47 | 22.90 | 23.26 | 246,715 | -0.16(-0.68%) |
Sep 21, 2018 | 22.47 | 23.86 | 22.01 | 23.42 | 542,300 | +0.98(+4.37%) |
Sep 20, 2018 | 22.68 | 22.97 | 21.99 | 22.44 | 166,147 | -0.38(-1.67%) |
Sep 19, 2018 | 23.20 | 23.34 | 21.75 | 22.82 | 224,157 | -0.18(-0.78%) |
Sep 18, 2018 | 22.97 | 23.37 | 22.79 | 23.00 | 207,568 | +0.08(+0.35%) |
Sep 17, 2018 | 23.29 | 23.54 | 22.83 | 22.92 | 174,478 | -0.36(-1.55%) |
Sep 14, 2018 | 23.00 | 23.45 | 23.00 | 23.28 | 148,700 | +0.27(+1.17%) |
Sep 13, 2018 | 23.28 | 23.45 | 22.68 | 23.01 | 181,222 | -0.13(-0.56%) |
Sep 12, 2018 | 23.46 | 23.54 | 23.07 | 23.14 | 170,089 | -0.40(-1.70%) |
Sep 11, 2018 | 23.74 | 23.87 | 23.16 | 23.54 | 199,862 | -0.33(-1.38%) |
Sep 10, 2018 | 24.58 | 24.60 | 23.50 | 23.87 | 163,000 | -0.40(-1.65%) |
Sep 07, 2018 | 24.48 | 24.85 | 24.19 | 24.27 | 204,300 | -0.41(-1.66%) |
Sep 06, 2018 | 25.02 | 25.09 | 23.68 | 24.68 | 195,698 | -0.22(-0.88%) |
Sep 05, 2018 | 25.01 | 25.35 | 24.40 | 24.90 | 393,250 | -0.22(-0.88%) |
Sep 04, 2018 | 25.25 | 25.60 | 24.35 | 25.12 | 297,043 | -0.21(-0.83%) |
Aug 31, 2018 | 25.33 | 25.33 | 25.33 | 0 | +0.75(+3.05%) | |
Aug 30, 2018 | 25.03 | 25.30 | 24.28 | 24.58 | 120,815 | -0.49(-1.95%) |
Aug 29, 2018 | 25.05 | 26.11 | 24.82 | 25.07 | 226,189 | -0.02(-0.08%) |
Aug 28, 2018 | 24.85 | 25.42 | 24.02 | 25.09 | 195,232 | +0.29(+1.17%) |
Aug 27, 2018 | 23.85 | 24.90 | 23.85 | 24.80 | 368,989 | +1.21(+5.13%) |
Aug 24, 2018 | 24.61 | 24.95 | 23.27 | 23.59 | 411,200 | -0.84(-3.44%) |
Aug 23, 2018 | 23.27 | 24.93 | 23.13 | 24.43 | 422,970 | +0.91(+3.87%) |
Aug 22, 2018 | 22.17 | 23.70 | 21.55 | 23.52 | 287,204 | +1.33(+5.99%) |
Aug 21, 2018 | 21.38 | 22.50 | 21.28 | 22.19 | 240,461 | +0.67(+3.11%) |
Aug 20, 2018 | 22.00 | 22.09 | 21.22 | 21.52 | 142,125 | -0.15(-0.69%) |
Aug 17, 2018 | 21.64 | 21.90 | 21.01 | 21.67 | 149,100 | -0.21(-0.96%) |
Aug 16, 2018 | 22.36 | 22.95 | 21.72 | 21.88 | 208,142 | -0.22(-1.00%) |
Aug 15, 2018 | 23.08 | 23.23 | 21.85 | 22.10 | 321,793 | -1.18(-5.07%) |
Aug 14, 2018 | 23.71 | 24.17 | 22.79 | 23.28 | 295,261 | -0.37(-1.56%) |
Aug 13, 2018 | 24.19 | 24.45 | 23.10 | 23.65 | 271,743 | -0.44(-1.83%) |
Aug 10, 2018 | 24.10 | 24.35 | 23.70 | 24.09 | 275,900 | -0.10(-0.41%) |
Aug 09, 2018 | 23.22 | 24.60 | 23.11 | 24.19 | 466,235 | +1.19(+5.17%) |
Aug 08, 2018 | 26.32 | 27.27 | 22.63 | 23.00 | 907,523 | -2.61(-10.19%) |
Aug 07, 2018 | 24.93 | 26.40 | 24.93 | 25.61 | 829,881 | +1.00(+4.06%) |
Aug 06, 2018 | 22.53 | 24.80 | 22.53 | 24.61 | 530,517 | +2.11(+9.38%) |
Aug 03, 2018 | 21.91 | 22.56 | 21.23 | 22.50 | 307,100 | +0.66(+3.02%) |
Aug 02, 2018 | 20.24 | 22.72 | 20.24 | 21.84 | 445,879 | +1.38(+6.74%) |
Aug 01, 2018 | 20.67 | 21.16 | 19.76 | 20.46 | 493,344 | -0.30(-1.45%) |
Jul 31, 2018 | 20.43 | 21.54 | 20.01 | 20.76 | 616,571 | +0.32(+1.57%) |
Jul 30, 2018 | 22.30 | 23.08 | 19.85 | 20.44 | 869,100 | -1.84(-8.26%) |
Jul 27, 2018 | 23.11 | 23.26 | 22.12 | 22.28 | 734,600 | -0.81(-3.51%) |
Jul 26, 2018 | 22.85 | 23.46 | 22.62 | 23.09 | 253,142 | +0.27(+1.18%) |
Jul 25, 2018 | 22.71 | 23.47 | 22.64 | 22.82 | 450,122 | +0.12(+0.53%) |
Jul 24, 2018 | 23.81 | 24.17 | 22.30 | 22.70 | 345,282 | -0.98(-4.14%) |
Jul 23, 2018 | 23.75 | 23.98 | 23.06 | 23.68 | 182,486 | -0.14(-0.59%) |
Jul 20, 2018 | 24.00 | 24.66 | 23.45 | 23.82 | 229,415 | -0.27(-1.12%) |
Jul 19, 2018 | 24.32 | 24.94 | 23.89 | 24.09 | 166,456 | -0.48(-1.95%) |
Jul 18, 2018 | 25.22 | 25.50 | 23.79 | 24.57 | 351,805 | -0.38(-1.52%) |
Jul 17, 2018 | 23.35 | 25.16 | 23.03 | 24.95 | 379,824 | +1.07(+4.48%) |
Jul 16, 2018 | 24.31 | 24.66 | 23.41 | 23.88 | 321,257 | -1.04(-4.17%) |
Jul 13, 2018 | 25.60 | 26.00 | 24.52 | 24.92 | 532,263 | -1.16(-4.45%) |
Jul 12, 2018 | 26.35 | 24.21 | 26.08 | 497,919 | +1.92(+7.95%) | |
Jul 11, 2018 | 23.45 | 24.40 | 23.11 | 24.16 | 540,942 | +0.81(+3.47%) |
Jul 10, 2018 | 22.00 | 23.54 | 21.86 | 23.35 | 782,966 | +1.70(+7.85%) |
Jul 09, 2018 | 23.50 | 23.65 | 21.44 | 21.65 | 1,018,938 | -1.41(-6.11%) |
Jul 06, 2018 | 24.51 | 24.58 | 23.03 | 23.06 | 826,728 | -1.48(-6.03%) |
Jul 05, 2018 | 25.85 | 26.00 | 24.40 | 24.54 | 454,629 | -1.15(-4.48%) |
Jul 03, 2018 | 25.69 | 25.69 | 25.69 | 0 | -0.65(-2.47%) | |
Jul 02, 2018 | 26.13 | 26.66 | 25.50 | 26.34 | 521,601 | +0.34(+1.31%) |
Jun 29, 2018 | 25.66 | 26.81 | 25.66 | 26.00 | 544,115 | +0.63(+2.48%) |
Jun 28, 2018 | 24.43 | 25.70 | 24.10 | 25.37 | 474,317 | +0.64(+2.59%) |
Jun 27, 2018 | 27.30 | 27.34 | 24.65 | 24.73 | 863,600 | -2.62(-9.58%) |
Jun 26, 2018 | 25.69 | 27.60 | 25.55 | 27.35 | 693,641 | +1.90(+7.47%) |
Jun 25, 2018 | 25.85 | 26.23 | 24.60 | 25.45 | 1,056,286 | -0.69(-2.64%) |
Jun 22, 2018 | 27.00 | 27.52 | 25.69 | 26.14 | 1,978,060 | -0.53(-1.99%) |
Jun 21, 2018 | 28.78 | 29.50 | 26.41 | 26.67 | 1,183,351 | -2.17(-7.52%) |
Jun 20, 2018 | 31.07 | 31.70 | 28.71 | 28.84 | 648,217 | -1.55(-5.10%) |
Jun 19, 2018 | 33.62 | 33.62 | 29.24 | 30.39 | 973,603 | -3.67(-10.78%) |
Jun 18, 2018 | 34.05 | 34.97 | 33.50 | 34.06 | 841,211 | -0.04(-0.12%) |
Jun 15, 2018 | 34.58 | 30.90 | 34.10 | 2,236,002 | +3.20(+10.36%) | |
Jun 14, 2018 | 28.77 | 30.99 | 28.50 | 30.90 | 1,145,001 | +2.68(+9.50%) |
Jun 13, 2018 | 27.04 | 28.74 | 26.65 | 28.22 | 802,648 | +1.33(+4.95%) |
Jun 12, 2018 | 26.47 | 27.32 | 26.36 | 26.89 | 653,515 | +0.69(+2.63%) |
Jun 11, 2018 | 25.99 | 27.95 | 25.95 | 26.20 | 925,813 | +0.52(+2.02%) |
Jun 08, 2018 | 26.45 | 26.50 | 25.24 | 25.68 | 549,979 | -0.63(-2.39%) |
Jun 07, 2018 | 27.50 | 27.74 | 25.55 | 26.31 | 666,383 | -0.69(-2.56%) |
Jun 06, 2018 | 26.60 | 27.39 | 25.92 | 27.00 | 542,221 | +0.68(+2.58%) |
Jun 05, 2018 | 24.24 | 26.64 | 24.16 | 26.32 | 1,417,269 | +2.06(+8.49%) |
Jun 04, 2018 | 23.87 | 24.48 | 23.80 | 24.26 | 387,069 | +0.52(+2.19%) |