Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.39 | 18.37 | 17.18 | 17.89 | 85,900 | +0.42(+2.40%) |
May 30, 2019 | 18.08 | 18.36 | 17.10 | 17.47 | 80,237 | -0.73(-4.01%) |
May 29, 2019 | 18.23 | 18.23 | 17.52 | 18.20 | 37,768 | -0.14(-0.76%) |
May 28, 2019 | 18.60 | 18.69 | 18.18 | 18.34 | 31,938 | -0.41(-2.19%) |
May 24, 2019 | 19.30 | 19.30 | 18.20 | 18.75 | 101,000 | -0.36(-1.86%) |
May 23, 2019 | 19.76 | 19.80 | 18.29 | 19.11 | 61,397 | -0.39(-2.03%) |
May 22, 2019 | 19.36 | 19.69 | 18.67 | 19.50 | 35,198 | -0.21(-1.07%) |
May 21, 2019 | 19.49 | 20.78 | 19.36 | 19.71 | 54,489 | +0.32(+1.65%) |
May 20, 2019 | 19.30 | 19.50 | 18.84 | 19.39 | 40,674 | +0.27(+1.41%) |
May 17, 2019 | 21.25 | 21.47 | 17.52 | 19.12 | 129,400 | -2.12(-9.98%) |
May 16, 2019 | 22.57 | 22.70 | 21.22 | 21.24 | 52,234 | -1.27(-5.64%) |
May 15, 2019 | 20.04 | 22.86 | 20.03 | 22.51 | 103,438 | +2.50(+12.49%) |
May 14, 2019 | 19.55 | 20.01 | 19.18 | 20.01 | 90,206 | +0.53(+2.72%) |
May 13, 2019 | 19.38 | 19.58 | 18.98 | 19.48 | 30,654 | -0.10(-0.51%) |
May 10, 2019 | 19.53 | 19.98 | 19.40 | 19.58 | 52,700 | +0.00(+0.00%) |
May 09, 2019 | 19.11 | 19.82 | 18.75 | 19.58 | 141,587 | +0.23(+1.19%) |
May 08, 2019 | 19.61 | 19.62 | 19.21 | 19.35 | 51,166 | -0.25(-1.28%) |
May 07, 2019 | 19.41 | 19.90 | 19.41 | 19.60 | 59,645 | -0.01(-0.05%) |
May 06, 2019 | 19.40 | 19.87 | 19.20 | 19.61 | 29,253 | -0.13(-0.66%) |
May 03, 2019 | 19.42 | 19.77 | 19.26 | 19.74 | 23,100 | +0.51(+2.65%) |
May 02, 2019 | 18.90 | 19.59 | 18.77 | 19.23 | 31,391 | +0.13(+0.68%) |
May 01, 2019 | 19.64 | 19.64 | 18.81 | 19.10 | 22,051 | -0.47(-2.40%) |
Apr 30, 2019 | 19.95 | 19.97 | 18.61 | 19.57 | 44,729 | -0.39(-1.95%) |
Apr 29, 2019 | 20.76 | 20.92 | 19.94 | 19.96 | 101,050 | -0.80(-3.85%) |
Apr 26, 2019 | 20.44 | 20.85 | 20.31 | 20.76 | 54,900 | +0.15(+0.73%) |
Apr 25, 2019 | 20.05 | 20.63 | 19.78 | 20.61 | 101,311 | +0.70(+3.52%) |
Apr 24, 2019 | 19.90 | 20.33 | 19.29 | 19.91 | 103,166 | +0.08(+0.40%) |
Apr 23, 2019 | 20.56 | 20.99 | 19.59 | 19.83 | 125,380 | -0.73(-3.55%) |
Apr 22, 2019 | 19.80 | 20.74 | 19.62 | 20.56 | 101,845 | +0.78(+3.94%) |
Apr 18, 2019 | 22.98 | 23.15 | 19.41 | 19.78 | 101,100 | -2.93(-12.90%) |
Apr 17, 2019 | 25.62 | 25.82 | 22.50 | 22.71 | 106,048 | -2.90(-11.32%) |
Apr 16, 2019 | 25.74 | 26.68 | 24.82 | 25.61 | 45,780 | -0.14(-0.54%) |
Apr 15, 2019 | 26.85 | 27.89 | 25.10 | 25.75 | 51,159 | -1.11(-4.13%) |
Apr 12, 2019 | 26.42 | 27.78 | 26.30 | 26.86 | 31,500 | +0.63(+2.40%) |
Apr 11, 2019 | 24.42 | 28.25 | 24.34 | 26.23 | 149,483 | +1.85(+7.59%) |
Apr 10, 2019 | 24.29 | 24.47 | 23.60 | 24.38 | 92,728 | +0.18(+0.74%) |
Apr 09, 2019 | 23.86 | 24.33 | 23.61 | 24.20 | 31,402 | +0.28(+1.17%) |
Apr 08, 2019 | 23.90 | 24.18 | 23.70 | 23.92 | 12,693 | -0.10(-0.42%) |
Apr 05, 2019 | 24.23 | 24.36 | 23.17 | 24.02 | 22,100 | -0.07(-0.29%) |
Apr 04, 2019 | 24.51 | 24.66 | 24.02 | 24.09 | 11,082 | -0.51(-2.07%) |
Apr 03, 2019 | 24.20 | 24.70 | 24.13 | 24.60 | 20,066 | +0.42(+1.74%) |
Apr 02, 2019 | 24.15 | 24.28 | 23.68 | 24.18 | 68,938 | +0.07(+0.29%) |
Apr 01, 2019 | 24.30 | 24.34 | 24.00 | 24.11 | 41,506 | -0.19(-0.78%) |
Mar 29, 2019 | 24.00 | 24.49 | 23.66 | 24.30 | 43,100 | +0.57(+2.40%) |
Mar 28, 2019 | 23.89 | 23.97 | 23.54 | 23.73 | 19,939 | -0.16(-0.67%) |
Mar 27, 2019 | 24.00 | 24.20 | 23.50 | 23.89 | 33,043 | +0.08(+0.34%) |
Mar 26, 2019 | 23.60 | 23.92 | 23.43 | 23.81 | 13,611 | +0.34(+1.45%) |
Mar 25, 2019 | 22.93 | 23.50 | 22.67 | 23.47 | 25,281 | +0.57(+2.49%) |
Mar 22, 2019 | 23.52 | 23.52 | 22.53 | 22.90 | 22,300 | -0.61(-2.59%) |
Mar 21, 2019 | 23.70 | 24.20 | 23.40 | 23.51 | 18,612 | -0.24(-1.01%) |
Mar 20, 2019 | 23.34 | 24.00 | 23.23 | 23.75 | 94,940 | +0.25(+1.06%) |
Mar 19, 2019 | 23.45 | 24.25 | 23.01 | 23.50 | 57,053 | +0.20(+0.86%) |
Mar 18, 2019 | 22.99 | 23.30 | 22.57 | 23.30 | 21,773 | +0.35(+1.53%) |
Mar 15, 2019 | 23.23 | 23.33 | 22.82 | 22.95 | 10,700 | -0.27(-1.16%) |
Mar 14, 2019 | 23.36 | 23.89 | 22.81 | 23.22 | 14,132 | -0.42(-1.78%) |
Mar 13, 2019 | 23.49 | 24.50 | 23.12 | 23.64 | 42,807 | +0.32(+1.37%) |
Mar 12, 2019 | 22.18 | 23.75 | 22.18 | 23.32 | 53,331 | +1.42(+6.48%) |
Mar 11, 2019 | 22.30 | 22.30 | 21.43 | 21.90 | 42,031 | -0.34(-1.53%) |
Mar 08, 2019 | 23.10 | 23.50 | 22.15 | 22.24 | 17,900 | -1.14(-4.88%) |
Mar 07, 2019 | 23.46 | 23.61 | 23.00 | 23.38 | 15,163 | -0.07(-0.30%) |
Mar 06, 2019 | 23.52 | 23.81 | 23.27 | 23.45 | 29,106 | +0.05(+0.21%) |
Mar 05, 2019 | 23.90 | 23.90 | 23.40 | 23.40 | 17,756 | -0.50(-2.09%) |
Mar 04, 2019 | 23.61 | 24.99 | 23.42 | 23.90 | 74,459 | +0.30(+1.27%) |
Mar 01, 2019 | 23.70 | 24.73 | 23.40 | 23.60 | 46,000 | -0.10(-0.42%) |
Feb 28, 2019 | 23.54 | 23.93 | 23.42 | 23.70 | 25,280 | +0.02(+0.08%) |
Feb 27, 2019 | 23.63 | 23.68 | 23.48 | 23.68 | 22,655 | +0.10(+0.42%) |
Feb 26, 2019 | 23.57 | 23.74 | 23.42 | 23.58 | 18,917 | +0.08(+0.34%) |
Feb 25, 2019 | 23.70 | 23.86 | 23.32 | 23.50 | 70,111 | -0.11(-0.47%) |
Feb 22, 2019 | 24.04 | 24.35 | 23.60 | 23.61 | 23,500 | -0.26(-1.09%) |
Feb 21, 2019 | 23.78 | 24.13 | 23.41 | 23.87 | 22,357 | +0.09(+0.38%) |
Feb 20, 2019 | 24.00 | 24.05 | 23.40 | 23.78 | 21,852 | -0.17(-0.71%) |
Feb 19, 2019 | 23.75 | 24.25 | 23.56 | 23.95 | 27,375 | +0.23(+0.97%) |
Feb 15, 2019 | 23.90 | 24.13 | 22.99 | 23.72 | 32,900 | +0.32(+1.37%) |
Feb 14, 2019 | 24.10 | 24.85 | 23.40 | 23.40 | 43,711 | -0.95(-3.90%) |
Feb 13, 2019 | 24.25 | 24.35 | 23.34 | 24.35 | 63,486 | +0.36(+1.50%) |
Feb 12, 2019 | 23.56 | 24.27 | 23.21 | 23.99 | 39,767 | +0.68(+2.92%) |
Feb 11, 2019 | 23.40 | 23.60 | 23.20 | 23.31 | 12,785 | +0.03(+0.13%) |
Feb 08, 2019 | 22.97 | 23.45 | 22.97 | 23.28 | 17,500 | +0.08(+0.34%) |
Feb 07, 2019 | 23.50 | 23.50 | 22.97 | 23.20 | 10,575 | -0.50(-2.11%) |
Feb 06, 2019 | 23.62 | 23.99 | 23.34 | 23.70 | 24,293 | -0.06(-0.25%) |
Feb 05, 2019 | 24.00 | 24.10 | 23.63 | 23.76 | 10,009 | +0.01(+0.04%) |
Feb 04, 2019 | 24.59 | 24.59 | 23.74 | 23.75 | 20,957 | -0.72(-2.94%) |
Feb 01, 2019 | 24.54 | 24.60 | 24.12 | 24.47 | 21,900 | -0.02(-0.08%) |
Jan 31, 2019 | 24.04 | 24.50 | 23.99 | 24.49 | 14,213 | +0.25(+1.03%) |
Jan 30, 2019 | 23.27 | 24.29 | 22.61 | 24.24 | 19,956 | +1.20(+5.21%) |
Jan 29, 2019 | 24.00 | 24.00 | 22.94 | 23.04 | 30,080 | -0.86(-3.60%) |
Jan 28, 2019 | 24.25 | 24.26 | 23.39 | 23.90 | 16,090 | -0.36(-1.48%) |
Jan 25, 2019 | 24.11 | 24.40 | 23.80 | 24.26 | 13,800 | +0.36(+1.51%) |
Jan 24, 2019 | 25.03 | 25.03 | 23.55 | 23.90 | 25,116 | -1.10(-4.40%) |
Jan 23, 2019 | 25.05 | 25.05 | 24.60 | 25.00 | 12,375 | +0.20(+0.81%) |
Jan 22, 2019 | 25.20 | 25.20 | 23.91 | 24.80 | 10,514 | -0.19(-0.76%) |
Jan 18, 2019 | 24.24 | 25.00 | 23.42 | 24.99 | 20,700 | +0.97(+4.04%) |
Jan 17, 2019 | 23.90 | 24.41 | 23.50 | 24.02 | 25,505 | +0.20(+0.84%) |
Jan 16, 2019 | 24.06 | 24.16 | 23.67 | 23.82 | 11,162 | +0.01(+0.04%) |
Jan 15, 2019 | 23.96 | 24.47 | 23.67 | 23.81 | 11,083 | -0.10(-0.42%) |
Jan 14, 2019 | 24.75 | 25.00 | 22.54 | 23.91 | 34,420 | -1.09(-4.36%) |
Jan 11, 2019 | 25.25 | 25.39 | 23.52 | 25.00 | 23,900 | -0.15(-0.60%) |
Jan 10, 2019 | 23.27 | 25.15 | 22.43 | 25.15 | 62,394 | +1.55(+6.57%) |
Jan 09, 2019 | 23.57 | 23.98 | 23.10 | 23.60 | 34,793 | +0.10(+0.43%) |
Jan 08, 2019 | 23.50 | 24.95 | 22.74 | 23.50 | 38,842 | +0.41(+1.78%) |
Jan 07, 2019 | 21.65 | 23.25 | 21.00 | 23.09 | 39,208 | +1.59(+7.40%) |
Jan 04, 2019 | 20.50 | 21.60 | 20.40 | 21.50 | 19,600 | +1.10(+5.39%) |
Jan 03, 2019 | 21.24 | 21.24 | 19.69 | 20.40 | 35,102 | -1.05(-4.90%) |
Jan 02, 2019 | 19.92 | 21.95 | 19.90 | 21.45 | 47,657 | +1.33(+6.61%) |
Dec 31, 2018 | 18.79 | 20.44 | 18.79 | 20.12 | 20,300 | +1.87(+10.25%) |
Dec 28, 2018 | 18.74 | 18.74 | 17.50 | 18.25 | 32,300 | -0.28(-1.51%) |
Dec 27, 2018 | 18.09 | 18.67 | 17.70 | 18.53 | 32,121 | +0.11(+0.60%) |
Dec 26, 2018 | 16.51 | 18.63 | 16.51 | 18.42 | 34,922 | +1.87(+11.30%) |
Dec 24, 2018 | 16.51 | 17.35 | 16.51 | 16.55 | 2,000 | -0.14(-0.84%) |
Dec 21, 2018 | 17.46 | 17.97 | 16.60 | 16.69 | 42,600 | -0.77(-4.41%) |
Dec 20, 2018 | 17.01 | 18.86 | 16.82 | 17.46 | 91,435 | +0.75(+4.49%) |
Dec 19, 2018 | 17.20 | 17.39 | 16.04 | 16.71 | 35,452 | -0.53(-3.07%) |
Dec 18, 2018 | 17.10 | 17.83 | 16.58 | 17.24 | 32,497 | -0.26(-1.49%) |
Dec 17, 2018 | 17.36 | 18.17 | 16.02 | 17.50 | 50,237 | -0.38(-2.13%) |
Dec 14, 2018 | 19.11 | 20.75 | 17.04 | 17.88 | 40,600 | -1.10(-5.80%) |
Dec 13, 2018 | 20.30 | 20.90 | 18.50 | 18.98 | 46,558 | -1.46(-7.14%) |
Dec 12, 2018 | 20.00 | 21.16 | 19.25 | 20.44 | 25,091 | +0.62(+3.13%) |
Dec 11, 2018 | 19.52 | 20.56 | 19.51 | 19.82 | 14,091 | +0.14(+0.71%) |
Dec 10, 2018 | 20.04 | 21.20 | 19.50 | 19.68 | 15,043 | -0.34(-1.70%) |
Dec 07, 2018 | 20.89 | 22.49 | 19.72 | 20.02 | 29,200 | -0.98(-4.67%) |
Dec 06, 2018 | 22.00 | 23.05 | 21.00 | 21.00 | 23,320 | -1.58(-7.00%) |
Dec 04, 2018 | 22.75 | 23.00 | 21.38 | 22.58 | 23,300 | -0.37(-1.61%) |
Dec 03, 2018 | 23.40 | 23.40 | 22.00 | 22.95 | 10,595 | +0.04(+0.17%) |
Nov 30, 2018 | 23.41 | 23.66 | 22.24 | 22.91 | 15,800 | -0.80(-3.37%) |
Nov 29, 2018 | 23.06 | 24.00 | 22.00 | 23.71 | 30,756 | +0.09(+0.38%) |
Nov 28, 2018 | 23.47 | 24.69 | 23.18 | 23.62 | 25,960 | +0.28(+1.20%) |
Nov 27, 2018 | 25.90 | 25.90 | 23.22 | 23.34 | 14,160 | -1.42(-5.74%) |
Nov 26, 2018 | 25.37 | 25.80 | 23.48 | 24.76 | 15,918 | -0.61(-2.40%) |
Nov 23, 2018 | 23.18 | 25.37 | 22.91 | 25.37 | 14,800 | +1.27(+5.27%) |
Nov 21, 2018 | 24.10 | 24.10 | 24.10 | 0 | +2.50(+11.57%) | |
Nov 20, 2018 | 22.14 | 23.26 | 21.23 | 21.60 | 106,862 | -1.17(-5.14%) |
Nov 19, 2018 | 24.93 | 26.15 | 22.25 | 22.77 | 32,856 | -2.81(-10.99%) |
Nov 16, 2018 | 24.13 | 25.99 | 24.13 | 25.58 | 19,900 | +1.40(+5.79%) |
Nov 15, 2018 | 24.31 | 25.18 | 24.01 | 24.18 | 9,893 | -0.42(-1.71%) |
Nov 14, 2018 | 24.40 | 25.46 | 24.17 | 24.60 | 9,627 | +0.24(+0.99%) |
Nov 13, 2018 | 24.00 | 25.32 | 24.00 | 24.36 | 11,807 | +0.18(+0.74%) |
Nov 12, 2018 | 24.44 | 25.18 | 24.00 | 24.18 | 9,550 | -0.73(-2.93%) |
Nov 09, 2018 | 24.43 | 25.33 | 24.04 | 24.91 | 7,100 | +0.29(+1.18%) |
Nov 08, 2018 | 25.15 | 25.68 | 23.76 | 24.62 | 11,121 | -0.30(-1.20%) |
Nov 07, 2018 | 23.64 | 25.40 | 23.55 | 24.92 | 12,897 | +0.74(+3.06%) |
Nov 06, 2018 | 25.35 | 25.35 | 23.72 | 24.18 | 9,442 | -1.11(-4.39%) |
Nov 05, 2018 | 25.17 | 25.46 | 24.17 | 25.29 | 13,605 | +0.20(+0.80%) |
Nov 02, 2018 | 25.49 | 26.51 | 24.50 | 25.09 | 52,800 | -0.31(-1.22%) |
Nov 01, 2018 | 22.74 | 25.71 | 22.28 | 25.40 | 56,448 | +2.82(+12.49%) |
Oct 31, 2018 | 20.50 | 22.94 | 20.08 | 22.58 | 46,325 | +2.29(+11.29%) |
Oct 30, 2018 | 21.42 | 21.42 | 20.01 | 20.29 | 16,465 | -1.17(-5.45%) |
Oct 29, 2018 | 22.81 | 22.81 | 20.79 | 21.46 | 50,452 | -1.01(-4.49%) |
Oct 26, 2018 | 22.57 | 22.58 | 21.75 | 22.47 | 68,600 | -0.33(-1.45%) |
Oct 25, 2018 | 22.77 | 23.70 | 22.11 | 22.80 | 33,312 | +0.16(+0.71%) |
Oct 24, 2018 | 23.11 | 23.81 | 22.25 | 22.64 | 22,480 | -0.55(-2.37%) |
Oct 23, 2018 | 23.41 | 24.00 | 23.05 | 23.19 | 8,988 | -0.57(-2.40%) |
Oct 22, 2018 | 25.26 | 25.26 | 23.43 | 23.76 | 7,542 | -1.54(-6.09%) |
Oct 19, 2018 | 23.89 | 27.47 | 23.89 | 25.30 | 21,400 | +1.66(+7.02%) |
Oct 18, 2018 | 23.86 | 24.55 | 23.37 | 23.64 | 19,973 | -0.34(-1.42%) |
Oct 17, 2018 | 25.32 | 25.86 | 23.92 | 23.98 | 68,105 | -1.32(-5.22%) |
Oct 16, 2018 | 25.68 | 28.50 | 24.83 | 25.30 | 21,968 | +0.05(+0.20%) |
Oct 15, 2018 | 24.77 | 26.58 | 23.89 | 25.25 | 13,752 | +0.41(+1.65%) |
Oct 12, 2018 | 25.42 | 25.59 | 24.51 | 24.84 | 9,800 | -0.39(-1.55%) |
Oct 11, 2018 | 27.13 | 27.13 | 23.89 | 25.23 | 40,008 | -1.88(-6.93%) |
Oct 10, 2018 | 28.27 | 28.97 | 27.11 | 27.11 | 13,234 | -1.04(-3.69%) |
Oct 09, 2018 | 28.10 | 29.11 | 27.30 | 28.15 | 28,646 | -0.22(-0.78%) |
Oct 08, 2018 | 28.29 | 29.07 | 27.34 | 28.37 | 20,226 | +0.14(+0.50%) |
Oct 05, 2018 | 28.37 | 29.97 | 27.20 | 28.23 | 8,400 | -0.05(-0.18%) |
Oct 04, 2018 | 27.81 | 29.51 | 27.50 | 28.28 | 13,492 | +0.38(+1.36%) |
Oct 03, 2018 | 29.26 | 29.50 | 27.10 | 27.90 | 34,394 | -1.20(-4.12%) |
Oct 02, 2018 | 30.10 | 30.10 | 29.05 | 29.10 | 12,465 | -1.12(-3.71%) |
Oct 01, 2018 | 31.19 | 31.19 | 30.00 | 30.22 | 21,562 | -0.62(-2.01%) |
Sep 28, 2018 | 29.30 | 30.93 | 29.30 | 30.84 | 16,200 | +1.63(+5.58%) |
Sep 27, 2018 | 29.78 | 30.89 | 29.20 | 29.21 | 59,655 | -0.59(-1.98%) |
Sep 26, 2018 | 30.69 | 30.99 | 29.52 | 29.80 | 9,124 | -0.77(-2.52%) |
Sep 25, 2018 | 30.06 | 31.35 | 30.06 | 30.57 | 87,714 | +0.58(+1.93%) |
Sep 24, 2018 | 30.70 | 30.95 | 29.70 | 29.99 | 71,130 | -0.95(-3.07%) |
Sep 21, 2018 | 31.18 | 31.99 | 30.50 | 30.94 | 110,900 | +0.06(+0.19%) |
Sep 20, 2018 | 30.85 | 31.00 | 30.01 | 30.88 | 103,959 | +0.20(+0.65%) |
Sep 19, 2018 | 30.31 | 31.00 | 29.70 | 30.68 | 67,283 | +0.04(+0.11%) |
Sep 18, 2018 | 30.93 | 31.12 | 29.51 | 30.64 | 26,728 | -0.21(-0.66%) |
Sep 17, 2018 | 31.42 | 32.00 | 30.34 | 30.85 | 70,487 | -0.46(-1.47%) |
Sep 14, 2018 | 31.78 | 32.75 | 30.56 | 31.31 | 47,600 | -0.44(-1.39%) |
Sep 13, 2018 | 30.39 | 32.00 | 29.91 | 31.75 | 53,605 | +1.64(+5.45%) |
Sep 12, 2018 | 29.97 | 30.62 | 29.29 | 30.11 | 24,124 | +0.07(+0.23%) |
Sep 11, 2018 | 30.46 | 30.97 | 29.00 | 30.04 | 57,469 | -0.46(-1.51%) |
Sep 10, 2018 | 30.15 | 31.30 | 29.50 | 30.50 | 75,680 | +0.34(+1.13%) |
Sep 07, 2018 | 31.00 | 31.52 | 29.44 | 30.16 | 41,300 | -0.93(-2.99%) |
Sep 06, 2018 | 31.66 | 32.00 | 30.61 | 31.09 | 17,648 | -0.32(-1.02%) |
Sep 05, 2018 | 31.38 | 31.76 | 30.53 | 31.41 | 49,021 | -0.24(-0.76%) |
Sep 04, 2018 | 32.29 | 32.39 | 30.50 | 31.65 | 22,934 | -0.43(-1.34%) |
Aug 31, 2018 | 32.08 | 32.08 | 32.08 | 0 | +0.87(+2.79%) | |
Aug 30, 2018 | 32.01 | 32.30 | 30.87 | 31.21 | 27,956 | -0.89(-2.77%) |
Aug 29, 2018 | 31.75 | 32.33 | 30.86 | 32.10 | 67,986 | +0.48(+1.52%) |
Aug 28, 2018 | 32.84 | 33.48 | 31.21 | 31.62 | 21,151 | -1.13(-3.45%) |
Aug 27, 2018 | 32.26 | 32.99 | 31.99 | 32.75 | 35,496 | +0.56(+1.74%) |
Aug 24, 2018 | 32.00 | 32.73 | 31.72 | 32.19 | 50,800 | +0.37(+1.16%) |
Aug 23, 2018 | 33.18 | 34.04 | 31.57 | 31.82 | 63,297 | -1.01(-3.08%) |
Aug 22, 2018 | 31.05 | 34.10 | 30.05 | 32.83 | 116,406 | +2.05(+6.66%) |
Aug 21, 2018 | 30.00 | 31.43 | 29.79 | 30.78 | 67,824 | +0.88(+2.94%) |
Aug 20, 2018 | 29.84 | 29.90 | 28.70 | 29.90 | 85,934 | +0.96(+3.32%) |
Aug 17, 2018 | 28.00 | 29.93 | 27.88 | 28.94 | 154,100 | +2.70(+10.29%) |
Aug 16, 2018 | 27.00 | 27.00 | 25.46 | 26.24 | 54,242 | -0.73(-2.71%) |
Aug 15, 2018 | 27.73 | 29.00 | 26.33 | 26.97 | 56,071 | -0.80(-2.88%) |
Aug 14, 2018 | 29.00 | 29.68 | 26.23 | 27.77 | 84,205 | -1.23(-4.24%) |
Aug 13, 2018 | 27.70 | 29.47 | 26.00 | 29.00 | 36,613 | +1.11(+3.98%) |
Aug 10, 2018 | 30.07 | 30.23 | 27.70 | 27.89 | 202,300 | -1.93(-6.47%) |
Aug 09, 2018 | 26.05 | 30.00 | 24.76 | 29.82 | 163,712 | +4.14(+16.12%) |
Aug 08, 2018 | 25.83 | 26.00 | 23.59 | 25.68 | 73,126 | -0.21(-0.81%) |
Aug 07, 2018 | 23.77 | 25.89 | 23.50 | 25.89 | 95,753 | +2.84(+12.32%) |
Aug 06, 2018 | 21.30 | 23.45 | 21.25 | 23.05 | 99,347 | +1.95(+9.24%) |
Aug 03, 2018 | 20.75 | 22.45 | 20.05 | 21.10 | 36,600 | +0.21(+1.01%) |
Aug 02, 2018 | 21.40 | 21.40 | 19.65 | 20.89 | 41,040 | -0.40(-1.88%) |
Aug 01, 2018 | 18.53 | 21.50 | 18.50 | 21.29 | 410,107 | +3.29(+18.28%) |
Jul 31, 2018 | 19.20 | 19.61 | 16.46 | 18.00 | 11,977 | -1.50(-7.69%) |
Jul 30, 2018 | 19.61 | 19.61 | 18.05 | 19.50 | 7,011 | -0.25(-1.27%) |
Jul 27, 2018 | 20.07 | 20.34 | 19.75 | 19.75 | 1,300 | -0.46(-2.28%) |
Jul 26, 2018 | 20.18 | 20.48 | 19.77 | 20.21 | 3,974 | +0.21(+1.04%) |
Jul 25, 2018 | 20.05 | 20.47 | 20.00 | 20.00 | 4,199 | -0.18(-0.89%) |
Jul 24, 2018 | 20.21 | 20.60 | 20.00 | 20.18 | 5,765 | +0.07(+0.35%) |
Jul 23, 2018 | 20.26 | 21.25 | 20.00 | 20.11 | 5,367 | -0.14(-0.69%) |
Jul 20, 2018 | 20.35 | 19.62 | 20.25 | 9,694 | -0.10(-0.49%) | |
Jul 19, 2018 | 19.97 | 20.68 | 19.75 | 20.35 | 8,849 | +0.58(+2.93%) |
Jul 18, 2018 | 21.78 | 23.05 | 19.77 | 19.77 | 29,942 | -1.96(-9.02%) |
Jul 17, 2018 | 22.66 | 22.66 | 20.69 | 21.73 | 10,581 | -0.82(-3.61%) |
Jul 16, 2018 | 22.17 | 24.28 | 21.60 | 22.55 | 8,510 | +0.25(+1.10%) |
Jul 13, 2018 | 23.42 | 23.42 | 22.30 | 22.30 | 18,104 | -0.80(-3.46%) |
Jul 12, 2018 | 23.15 | 24.60 | 22.03 | 23.10 | 12,074 | +0.09(+0.39%) |
Jul 11, 2018 | 23.40 | 24.38 | 22.50 | 23.01 | 19,348 | -0.50(-2.13%) |
Jul 10, 2018 | 24.89 | 27.80 | 23.00 | 23.51 | 26,290 | -1.12(-4.55%) |
Jul 09, 2018 | 24.16 | 24.89 | 24.03 | 24.63 | 21,129 | +0.80(+3.36%) |
Jul 06, 2018 | 23.92 | 24.15 | 23.57 | 23.83 | 15,476 | +0.28(+1.19%) |
Jul 05, 2018 | 23.16 | 24.34 | 23.16 | 23.55 | 16,495 | +0.05(+0.21%) |
Jul 03, 2018 | 23.50 | 23.50 | 23.50 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 21.70 | 23.50 | 21.32 | 23.50 | 41,001 | +1.90(+8.80%) |
Jun 29, 2018 | 19.70 | 21.60 | 19.70 | 21.60 | 25,290 | +1.85(+9.37%) |
Jun 28, 2018 | 19.90 | 20.29 | 19.27 | 19.75 | 24,649 | -0.12(-0.60%) |
Jun 27, 2018 | 19.96 | 19.99 | 19.28 | 19.87 | 7,989 | +0.10(+0.51%) |
Jun 26, 2018 | 20.31 | 20.31 | 19.69 | 19.77 | 6,429 | -0.19(-0.95%) |
Jun 25, 2018 | 20.70 | 20.81 | 19.81 | 19.96 | 9,354 | -0.72(-3.48%) |
Jun 22, 2018 | 19.29 | 20.86 | 19.05 | 20.68 | 27,728 | +1.43(+7.43%) |
Jun 21, 2018 | 19.17 | 19.41 | 19.05 | 19.25 | 7,866 | +0.19(+1.00%) |
Jun 20, 2018 | 19.12 | 19.88 | 19.00 | 19.06 | 12,241 | -0.10(-0.52%) |
Jun 19, 2018 | 19.07 | 19.86 | 18.67 | 19.16 | 10,975 | +0.42(+2.24%) |
Jun 18, 2018 | 18.79 | 19.82 | 18.74 | 18.74 | 31,204 | +0.04(+0.21%) |
Jun 15, 2018 | 19.48 | 18.70 | 18.70 | 20,286 | -0.78(-3.98%) | |
Jun 14, 2018 | 19.40 | 19.80 | 19.40 | 19.48 | 12,785 | -0.38(-1.93%) |
Jun 13, 2018 | 19.40 | 19.86 | 18.83 | 19.86 | 16,945 | +0.61(+3.17%) |
Jun 12, 2018 | 18.87 | 19.53 | 18.87 | 19.25 | 35,454 | +0.27(+1.42%) |
Jun 11, 2018 | 18.79 | 19.28 | 18.19 | 18.98 | 13,391 | -0.02(-0.11%) |
Jun 08, 2018 | 18.74 | 19.30 | 18.45 | 19.00 | 6,116 | +0.00(+0.00%) |
Jun 07, 2018 | 18.49 | 19.45 | 18.49 | 19.00 | 29,624 | +0.75(+4.11%) |
Jun 06, 2018 | 18.25 | 18.41 | 18.07 | 18.25 | 5,843 | +0.25(+1.39%) |
Jun 05, 2018 | 18.03 | 18.45 | 17.66 | 18.00 | 8,867 | +0.05(+0.28%) |
Jun 04, 2018 | 17.75 | 18.20 | 17.75 | 17.95 | 10,089 | -0.22(-1.21%) |