Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.99 | 14.50 | 13.71 | 14.42 | 1,044,600 | +0.23(+1.62%) |
May 30, 2019 | 14.24 | 14.38 | 14.03 | 14.19 | 564,790 | +0.03(+0.21%) |
May 29, 2019 | 14.31 | 14.41 | 14.12 | 14.16 | 448,367 | -0.31(-2.14%) |
May 28, 2019 | 14.51 | 14.64 | 14.36 | 14.47 | 509,449 | +0.04(+0.28%) |
May 24, 2019 | 14.39 | 14.52 | 14.36 | 14.43 | 397,000 | +0.12(+0.84%) |
May 23, 2019 | 14.44 | 14.52 | 14.09 | 14.31 | 513,199 | -0.30(-2.05%) |
May 22, 2019 | 14.81 | 15.00 | 14.46 | 14.61 | 1,027,984 | -0.29(-1.95%) |
May 21, 2019 | 14.77 | 15.04 | 14.53 | 14.90 | 763,887 | +0.30(+2.05%) |
May 20, 2019 | 15.06 | 15.09 | 14.50 | 14.60 | 1,101,384 | -0.59(-3.88%) |
May 17, 2019 | 15.44 | 15.55 | 15.13 | 15.19 | 1,347,800 | -0.42(-2.69%) |
May 16, 2019 | 15.35 | 15.62 | 15.19 | 15.61 | 2,617,933 | +0.18(+1.17%) |
May 15, 2019 | 14.95 | 15.51 | 14.86 | 15.43 | 1,421,229 | +0.32(+2.12%) |
May 14, 2019 | 15.05 | 15.33 | 14.99 | 15.11 | 1,924,724 | +0.13(+0.87%) |
May 13, 2019 | 15.60 | 15.62 | 14.90 | 14.98 | 1,818,589 | -1.02(-6.37%) |
May 10, 2019 | 16.37 | 16.49 | 15.77 | 16.00 | 2,219,800 | -0.50(-3.03%) |
May 09, 2019 | 16.98 | 17.11 | 15.83 | 16.50 | 3,765,275 | -1.56(-8.64%) |
May 08, 2019 | 18.33 | 18.62 | 18.00 | 18.06 | 1,523,925 | -0.25(-1.37%) |
May 07, 2019 | 18.38 | 18.57 | 18.00 | 18.31 | 1,039,598 | -0.24(-1.29%) |
May 06, 2019 | 18.26 | 18.58 | 18.14 | 18.55 | 1,163,614 | +0.06(+0.32%) |
May 03, 2019 | 18.04 | 18.54 | 17.52 | 18.49 | 993,000 | +0.52(+2.89%) |
May 02, 2019 | 17.99 | 18.07 | 17.53 | 17.97 | 1,224,147 | +0.00(+0.00%) |
May 01, 2019 | 17.63 | 18.00 | 17.41 | 17.97 | 1,318,737 | +0.59(+3.39%) |
Apr 30, 2019 | 17.05 | 17.39 | 16.77 | 17.38 | 1,426,431 | +0.30(+1.76%) |
Apr 29, 2019 | 16.77 | 17.09 | 16.53 | 17.08 | 1,702,117 | +0.76(+4.66%) |
Apr 26, 2019 | 16.14 | 16.34 | 15.90 | 16.32 | 2,802,200 | +0.13(+0.80%) |
Apr 25, 2019 | 16.80 | 16.80 | 16.16 | 16.19 | 897,618 | -0.52(-3.11%) |
Apr 24, 2019 | 16.90 | 16.96 | 16.56 | 16.71 | 1,445,549 | -0.13(-0.77%) |
Apr 23, 2019 | 16.21 | 16.90 | 16.21 | 16.84 | 2,975,983 | +0.63(+3.89%) |
Apr 22, 2019 | 15.75 | 16.23 | 15.74 | 16.21 | 942,029 | +0.38(+2.40%) |
Apr 18, 2019 | 15.97 | 16.02 | 15.22 | 15.83 | 1,002,400 | -0.18(-1.12%) |
Apr 17, 2019 | 15.58 | 16.10 | 15.45 | 16.01 | 2,696,301 | +0.51(+3.29%) |
Apr 16, 2019 | 15.76 | 15.84 | 15.40 | 15.50 | 1,186,470 | -0.16(-1.02%) |
Apr 15, 2019 | 15.74 | 15.81 | 15.52 | 15.66 | 559,427 | -0.10(-0.63%) |
Apr 12, 2019 | 15.85 | 15.85 | 15.55 | 15.76 | 440,400 | +0.04(+0.25%) |
Apr 11, 2019 | 15.65 | 16.03 | 15.65 | 15.72 | 1,032,967 | +0.10(+0.64%) |
Apr 10, 2019 | 15.52 | 15.80 | 15.48 | 15.62 | 943,367 | +0.12(+0.77%) |
Apr 09, 2019 | 15.55 | 15.73 | 15.37 | 15.50 | 462,434 | -0.03(-0.19%) |
Apr 08, 2019 | 15.31 | 15.75 | 15.29 | 15.53 | 670,066 | +0.12(+0.78%) |
Apr 05, 2019 | 15.30 | 15.50 | 15.30 | 15.41 | 1,143,700 | +0.18(+1.18%) |
Apr 04, 2019 | 15.56 | 15.61 | 14.88 | 15.23 | 885,987 | -0.36(-2.31%) |
Apr 03, 2019 | 15.64 | 15.77 | 15.54 | 15.59 | 794,562 | +0.03(+0.19%) |
Apr 02, 2019 | 15.52 | 15.63 | 15.28 | 15.56 | 735,636 | -0.01(-0.06%) |
Apr 01, 2019 | 15.56 | 15.65 | 15.35 | 15.57 | 715,806 | +0.13(+0.84%) |
Mar 29, 2019 | 15.63 | 15.65 | 15.39 | 15.44 | 1,014,800 | -0.10(-0.64%) |
Mar 28, 2019 | 15.51 | 15.78 | 15.26 | 15.54 | 1,046,024 | +0.04(+0.26%) |
Mar 27, 2019 | 15.80 | 15.87 | 15.42 | 15.50 | 337,841 | -0.31(-1.96%) |
Mar 26, 2019 | 16.13 | 16.48 | 15.64 | 15.81 | 306,314 | -0.22(-1.37%) |
Mar 25, 2019 | 16.49 | 16.55 | 15.93 | 16.03 | 559,187 | -0.50(-3.02%) |
Mar 22, 2019 | 16.48 | 16.86 | 16.40 | 16.53 | 528,700 | -0.02(-0.12%) |
Mar 21, 2019 | 16.03 | 16.58 | 16.03 | 16.55 | 434,462 | +0.43(+2.67%) |
Mar 20, 2019 | 16.38 | 16.43 | 16.02 | 16.12 | 571,738 | -0.26(-1.59%) |
Mar 19, 2019 | 16.06 | 16.44 | 15.94 | 16.38 | 561,233 | +0.41(+2.57%) |
Mar 18, 2019 | 15.86 | 16.11 | 15.55 | 15.97 | 866,560 | +0.10(+0.63%) |
Mar 15, 2019 | 15.90 | 16.14 | 15.82 | 15.87 | 408,200 | +0.07(+0.44%) |
Mar 14, 2019 | 16.10 | 16.12 | 15.74 | 15.80 | 554,728 | -0.30(-1.86%) |
Mar 13, 2019 | 16.05 | 16.56 | 15.90 | 16.10 | 897,128 | +0.09(+0.56%) |
Mar 12, 2019 | 16.11 | 16.24 | 15.82 | 16.01 | 637,340 | +0.03(+0.19%) |
Mar 11, 2019 | 16.09 | 16.29 | 15.92 | 15.98 | 714,716 | -0.05(-0.31%) |
Mar 08, 2019 | 15.88 | 16.07 | 15.69 | 16.03 | 703,500 | -0.02(-0.12%) |
Mar 07, 2019 | 16.26 | 16.39 | 16.02 | 16.05 | 549,776 | -0.20(-1.23%) |
Mar 06, 2019 | 16.40 | 16.50 | 16.14 | 16.25 | 377,027 | -0.13(-0.79%) |
Mar 05, 2019 | 16.18 | 16.50 | 16.15 | 16.38 | 423,274 | +0.19(+1.17%) |
Mar 04, 2019 | 16.41 | 16.45 | 15.96 | 16.19 | 725,026 | -0.19(-1.16%) |
Mar 01, 2019 | 16.56 | 16.72 | 16.16 | 16.38 | 878,500 | -0.04(-0.24%) |
Feb 28, 2019 | 16.61 | 16.72 | 16.32 | 16.42 | 649,977 | -0.19(-1.14%) |
Feb 27, 2019 | 16.49 | 16.77 | 16.48 | 16.61 | 448,986 | +0.04(+0.24%) |
Feb 26, 2019 | 16.50 | 16.61 | 16.13 | 16.57 | 634,150 | +0.11(+0.67%) |
Feb 25, 2019 | 16.60 | 16.75 | 16.26 | 16.46 | 717,610 | +0.00(+0.00%) |
Feb 22, 2019 | 16.26 | 16.54 | 16.26 | 16.46 | 1,211,000 | +0.24(+1.48%) |
Feb 21, 2019 | 16.42 | 16.43 | 16.08 | 16.22 | 684,118 | -0.23(-1.40%) |
Feb 20, 2019 | 16.52 | 16.60 | 16.32 | 16.45 | 740,240 | -0.08(-0.48%) |
Feb 19, 2019 | 16.74 | 16.93 | 16.47 | 16.53 | 785,728 | -0.31(-1.84%) |
Feb 15, 2019 | 17.26 | 17.38 | 16.78 | 16.84 | 1,065,300 | -0.27(-1.58%) |
Feb 14, 2019 | 17.04 | 17.14 | 16.66 | 17.11 | 681,522 | +0.03(+0.18%) |
Feb 13, 2019 | 17.24 | 17.34 | 17.00 | 17.08 | 745,013 | -0.17(-0.99%) |
Feb 12, 2019 | 17.09 | 17.31 | 16.86 | 17.25 | 1,052,296 | +0.19(+1.11%) |
Feb 11, 2019 | 16.55 | 17.21 | 16.55 | 17.06 | 1,375,752 | +0.34(+2.03%) |
Feb 08, 2019 | 17.00 | 17.73 | 16.14 | 16.72 | 3,959,200 | -0.31(-1.82%) |
Feb 07, 2019 | 16.43 | 17.11 | 16.42 | 17.03 | 1,982,773 | +0.40(+2.41%) |
Feb 06, 2019 | 16.77 | 16.97 | 16.46 | 16.63 | 625,465 | -0.20(-1.19%) |
Feb 05, 2019 | 17.35 | 17.59 | 16.77 | 16.83 | 1,221,648 | -0.42(-2.43%) |
Feb 04, 2019 | 16.95 | 17.30 | 16.95 | 17.25 | 995,011 | +0.31(+1.83%) |
Feb 01, 2019 | 16.97 | 17.25 | 16.87 | 16.94 | 924,000 | -0.06(-0.35%) |
Jan 31, 2019 | 16.65 | 17.26 | 16.50 | 17.00 | 1,191,229 | +0.45(+2.72%) |
Jan 30, 2019 | 16.05 | 16.68 | 15.90 | 16.55 | 608,484 | +0.66(+4.15%) |
Jan 29, 2019 | 16.40 | 16.52 | 15.86 | 15.89 | 746,635 | -0.45(-2.75%) |
Jan 28, 2019 | 16.26 | 16.48 | 15.97 | 16.34 | 572,950 | -0.04(-0.24%) |
Jan 25, 2019 | 16.41 | 16.52 | 16.10 | 16.38 | 531,200 | +0.09(+0.55%) |
Jan 24, 2019 | 16.08 | 16.39 | 15.97 | 16.29 | 324,725 | +0.21(+1.31%) |
Jan 23, 2019 | 16.05 | 16.18 | 15.86 | 16.08 | 506,089 | +0.11(+0.69%) |
Jan 22, 2019 | 16.45 | 16.48 | 15.81 | 15.97 | 519,656 | -0.53(-3.21%) |
Jan 18, 2019 | 16.27 | 16.77 | 16.18 | 16.50 | 911,200 | +0.36(+2.23%) |
Jan 17, 2019 | 15.90 | 16.41 | 15.90 | 16.14 | 740,552 | +0.22(+1.38%) |
Jan 16, 2019 | 16.13 | 16.36 | 15.58 | 15.92 | 623,531 | -0.11(-0.69%) |
Jan 15, 2019 | 14.87 | 16.16 | 14.87 | 16.03 | 1,071,896 | +1.15(+7.73%) |
Jan 14, 2019 | 14.90 | 15.20 | 14.73 | 14.88 | 728,063 | -0.20(-1.33%) |
Jan 11, 2019 | 15.17 | 15.44 | 14.87 | 15.08 | 3,389,800 | -0.20(-1.31%) |
Jan 10, 2019 | 15.22 | 15.42 | 15.09 | 15.28 | 940,115 | -0.05(-0.33%) |
Jan 09, 2019 | 15.43 | 15.66 | 15.09 | 15.33 | 1,089,470 | -0.08(-0.52%) |
Jan 08, 2019 | 15.85 | 15.85 | 15.10 | 15.41 | 1,129,401 | -0.01(-0.06%) |
Jan 07, 2019 | 15.79 | 15.81 | 15.26 | 15.42 | 822,351 | -0.38(-2.41%) |
Jan 04, 2019 | 15.17 | 15.87 | 14.91 | 15.80 | 801,100 | +0.90(+6.04%) |
Jan 03, 2019 | 15.61 | 15.90 | 14.86 | 14.90 | 504,324 | -0.88(-5.58%) |
Jan 02, 2019 | 15.75 | 16.04 | 15.43 | 15.78 | 705,449 | -0.29(-1.80%) |
Dec 31, 2018 | 16.23 | 16.44 | 15.83 | 16.07 | 393,800 | -0.02(-0.12%) |
Dec 28, 2018 | 16.24 | 16.43 | 15.75 | 16.09 | 628,300 | +0.03(+0.19%) |
Dec 27, 2018 | 15.46 | 16.13 | 15.17 | 16.06 | 599,382 | +0.35(+2.23%) |
Dec 26, 2018 | 14.37 | 15.76 | 14.18 | 15.71 | 907,861 | +1.27(+8.80%) |
Dec 24, 2018 | 13.84 | 14.76 | 13.80 | 14.44 | 345,600 | +0.39(+2.78%) |
Dec 21, 2018 | 15.46 | 15.51 | 13.85 | 14.05 | 1,265,700 | -1.23(-8.05%) |
Dec 20, 2018 | 15.82 | 16.06 | 14.92 | 15.28 | 956,495 | -0.67(-4.20%) |
Dec 19, 2018 | 15.80 | 16.54 | 15.75 | 15.95 | 797,357 | +0.30(+1.92%) |
Dec 18, 2018 | 15.74 | 16.02 | 15.48 | 15.65 | 1,059,356 | +0.01(+0.06%) |
Dec 17, 2018 | 16.54 | 16.54 | 15.35 | 15.64 | 1,528,298 | -0.90(-5.44%) |
Dec 14, 2018 | 16.67 | 17.08 | 16.43 | 16.54 | 435,900 | -0.25(-1.49%) |
Dec 13, 2018 | 17.11 | 17.47 | 16.58 | 16.79 | 612,167 | -0.31(-1.81%) |
Dec 12, 2018 | 17.05 | 17.74 | 16.95 | 17.10 | 949,517 | +0.48(+2.89%) |
Dec 11, 2018 | 16.89 | 17.17 | 16.60 | 16.62 | 410,191 | -0.07(-0.42%) |
Dec 10, 2018 | 16.27 | 16.87 | 15.96 | 16.69 | 731,314 | +0.42(+2.58%) |
Dec 07, 2018 | 16.75 | 16.95 | 16.24 | 16.27 | 1,469,400 | -0.48(-2.87%) |
Dec 06, 2018 | 16.62 | 17.02 | 16.37 | 16.75 | 905,918 | -0.27(-1.59%) |
Dec 04, 2018 | 17.73 | 17.75 | 17.00 | 17.02 | 955,600 | -0.62(-3.51%) |
Dec 03, 2018 | 17.72 | 17.72 | 16.60 | 17.64 | 2,516,680 | +0.11(+0.63%) |
Nov 30, 2018 | 17.62 | 17.62 | 17.01 | 17.53 | 1,293,300 | -0.16(-0.90%) |
Nov 29, 2018 | 17.54 | 17.83 | 17.34 | 17.69 | 1,281,723 | +0.16(+0.91%) |
Nov 28, 2018 | 17.25 | 17.69 | 17.09 | 17.53 | 826,232 | +0.23(+1.33%) |
Nov 27, 2018 | 17.46 | 17.75 | 17.23 | 17.30 | 707,179 | -0.30(-1.70%) |
Nov 26, 2018 | 17.60 | 17.94 | 17.46 | 17.60 | 1,131,660 | +0.15(+0.86%) |
Nov 23, 2018 | 17.54 | 17.93 | 17.38 | 17.45 | 223,600 | -0.27(-1.52%) |
Nov 21, 2018 | 17.72 | 17.72 | 17.72 | 0 | +0.46(+2.67%) | |
Nov 20, 2018 | 16.52 | 17.55 | 16.20 | 17.26 | 1,203,351 | +0.42(+2.49%) |
Nov 19, 2018 | 18.52 | 18.52 | 16.73 | 16.84 | 1,429,056 | -1.71(-9.22%) |
Nov 16, 2018 | 18.37 | 19.30 | 18.23 | 18.55 | 1,215,700 | +0.05(+0.27%) |
Nov 15, 2018 | 17.96 | 18.84 | 17.95 | 18.50 | 1,395,026 | +0.54(+3.01%) |
Nov 14, 2018 | 18.46 | 18.73 | 17.71 | 17.96 | 799,234 | -0.34(-1.86%) |
Nov 13, 2018 | 17.74 | 18.55 | 17.71 | 18.30 | 1,185,296 | +0.61(+3.45%) |
Nov 12, 2018 | 17.72 | 18.65 | 17.52 | 17.69 | 2,231,071 | -0.27(-1.50%) |
Nov 09, 2018 | 17.84 | 18.04 | 16.67 | 17.96 | 3,023,400 | +0.07(+0.39%) |
Nov 08, 2018 | 19.79 | 22.83 | 17.72 | 17.89 | 5,210,881 | -1.19(-6.24%) |
Nov 07, 2018 | 19.13 | 19.50 | 18.26 | 19.08 | 2,489,329 | +0.01(+0.05%) |
Nov 06, 2018 | 18.72 | 19.24 | 18.64 | 19.07 | 682,690 | +0.39(+2.09%) |
Nov 05, 2018 | 19.11 | 19.48 | 18.54 | 18.68 | 631,624 | -0.40(-2.10%) |
Nov 02, 2018 | 19.57 | 19.74 | 18.47 | 19.08 | 730,100 | -0.43(-2.20%) |
Nov 01, 2018 | 19.20 | 19.60 | 18.53 | 19.51 | 1,022,835 | +0.37(+1.93%) |
Oct 31, 2018 | 19.40 | 19.82 | 19.07 | 19.14 | 700,271 | -0.02(-0.10%) |
Oct 30, 2018 | 18.54 | 19.58 | 18.04 | 19.16 | 706,791 | +0.53(+2.84%) |
Oct 29, 2018 | 18.91 | 19.25 | 18.36 | 18.63 | 912,757 | +0.01(+0.05%) |
Oct 26, 2018 | 18.96 | 19.60 | 18.53 | 18.62 | 1,038,900 | -0.86(-4.41%) |
Oct 25, 2018 | 18.78 | 19.68 | 18.59 | 19.48 | 436,502 | +0.90(+4.84%) |
Oct 24, 2018 | 19.19 | 19.44 | 18.57 | 18.58 | 582,278 | -0.76(-3.93%) |
Oct 23, 2018 | 18.74 | 19.40 | 18.32 | 19.34 | 429,138 | +0.11(+0.57%) |
Oct 22, 2018 | 19.35 | 19.75 | 19.20 | 19.23 | 345,253 | -0.08(-0.41%) |
Oct 19, 2018 | 19.58 | 19.68 | 19.08 | 19.31 | 617,600 | -0.05(-0.26%) |
Oct 18, 2018 | 19.45 | 19.85 | 19.08 | 19.36 | 564,389 | -0.25(-1.27%) |
Oct 17, 2018 | 19.66 | 19.72 | 19.05 | 19.61 | 547,460 | -0.07(-0.36%) |
Oct 16, 2018 | 19.16 | 19.73 | 19.00 | 19.68 | 429,494 | +0.77(+4.07%) |
Oct 15, 2018 | 19.16 | 19.40 | 18.83 | 18.91 | 708,288 | -0.30(-1.56%) |
Oct 12, 2018 | 19.30 | 19.60 | 19.01 | 19.21 | 629,000 | +0.33(+1.75%) |
Oct 11, 2018 | 18.87 | 19.22 | 18.56 | 18.88 | 1,621,362 | -0.09(-0.47%) |
Oct 10, 2018 | 19.92 | 20.05 | 18.94 | 18.97 | 1,490,874 | -0.94(-4.72%) |
Oct 09, 2018 | 20.69 | 21.07 | 19.83 | 19.91 | 1,041,201 | -0.87(-4.19%) |
Oct 08, 2018 | 21.56 | 21.62 | 20.59 | 20.78 | 790,211 | -0.93(-4.28%) |
Oct 05, 2018 | 21.56 | 21.90 | 21.04 | 21.71 | 621,900 | +0.12(+0.56%) |
Oct 04, 2018 | 22.27 | 22.32 | 21.46 | 21.59 | 524,968 | -0.60(-2.70%) |
Oct 03, 2018 | 22.41 | 22.41 | 21.85 | 22.19 | 698,693 | +0.20(+0.91%) |
Oct 02, 2018 | 22.31 | 22.37 | 21.59 | 21.99 | 721,192 | -0.27(-1.21%) |
Oct 01, 2018 | 23.60 | 23.66 | 22.03 | 22.26 | 663,306 | -1.22(-5.20%) |
Sep 28, 2018 | 22.75 | 23.57 | 22.32 | 23.48 | 1,272,100 | +0.53(+2.31%) |
Sep 27, 2018 | 23.17 | 23.31 | 22.80 | 22.95 | 447,083 | -0.03(-0.13%) |
Sep 26, 2018 | 23.01 | 23.81 | 22.82 | 22.98 | 842,325 | +0.34(+1.50%) |
Sep 25, 2018 | 22.42 | 22.72 | 22.02 | 22.64 | 624,309 | +0.22(+0.98%) |
Sep 24, 2018 | 22.43 | 22.83 | 22.08 | 22.42 | 501,538 | -0.13(-0.58%) |
Sep 21, 2018 | 23.18 | 23.34 | 22.52 | 22.55 | 723,700 | -0.56(-2.42%) |
Sep 20, 2018 | 22.95 | 23.49 | 22.82 | 23.11 | 1,128,797 | +0.24(+1.05%) |
Sep 19, 2018 | 23.14 | 23.31 | 22.32 | 22.87 | 1,002,873 | -0.37(-1.59%) |
Sep 18, 2018 | 22.50 | 23.36 | 22.36 | 23.24 | 1,040,748 | +1.05(+4.73%) |
Sep 17, 2018 | 23.28 | 23.47 | 21.99 | 22.19 | 610,248 | -1.07(-4.60%) |
Sep 14, 2018 | 23.92 | 23.95 | 23.26 | 23.26 | 574,000 | -0.06(-0.26%) |
Sep 13, 2018 | 22.52 | 23.47 | 22.50 | 23.32 | 851,387 | +0.84(+3.74%) |
Sep 12, 2018 | 22.19 | 22.56 | 21.66 | 22.48 | 557,452 | +0.30(+1.35%) |
Sep 11, 2018 | 21.44 | 22.35 | 21.37 | 22.18 | 531,490 | +0.62(+2.88%) |
Sep 10, 2018 | 21.68 | 21.91 | 21.21 | 21.56 | 408,229 | -0.03(-0.14%) |
Sep 07, 2018 | 21.17 | 21.72 | 20.89 | 21.59 | 930,400 | +0.25(+1.17%) |
Sep 06, 2018 | 20.83 | 21.35 | 20.62 | 21.34 | 377,870 | +0.51(+2.45%) |
Sep 05, 2018 | 21.45 | 21.47 | 20.35 | 20.83 | 542,774 | -0.48(-2.25%) |
Sep 04, 2018 | 21.54 | 22.50 | 21.07 | 21.31 | 699,913 | -0.35(-1.62%) |
Aug 31, 2018 | 21.66 | 21.66 | 21.66 | 0 | +0.21(+0.98%) | |
Aug 30, 2018 | 21.77 | 21.84 | 21.39 | 21.45 | 377,412 | -0.44(-2.01%) |
Aug 29, 2018 | 21.83 | 22.08 | 21.72 | 21.89 | 579,606 | -0.03(-0.14%) |
Aug 28, 2018 | 22.40 | 22.40 | 21.55 | 21.92 | 1,123,358 | -0.36(-1.62%) |
Aug 27, 2018 | 22.23 | 22.37 | 21.92 | 22.28 | 873,428 | +0.29(+1.32%) |
Aug 24, 2018 | 21.95 | 22.51 | 21.88 | 21.99 | 917,900 | +0.14(+0.64%) |
Aug 23, 2018 | 20.99 | 21.98 | 20.92 | 21.85 | 1,697,642 | +0.77(+3.65%) |
Aug 22, 2018 | 20.23 | 21.10 | 20.12 | 21.08 | 648,424 | +0.86(+4.25%) |
Aug 21, 2018 | 19.60 | 20.41 | 19.55 | 20.22 | 822,088 | +0.68(+3.48%) |
Aug 20, 2018 | 19.52 | 19.91 | 19.15 | 19.54 | 780,586 | +0.09(+0.46%) |
Aug 17, 2018 | 19.48 | 19.55 | 19.08 | 19.45 | 681,700 | -0.01(-0.05%) |
Aug 16, 2018 | 19.85 | 19.98 | 19.44 | 19.46 | 922,272 | -0.29(-1.47%) |
Aug 15, 2018 | 20.34 | 20.34 | 19.50 | 19.75 | 708,336 | -0.38(-1.89%) |
Aug 14, 2018 | 19.31 | 20.55 | 18.99 | 20.13 | 1,178,089 | +0.82(+4.25%) |
Aug 13, 2018 | 19.37 | 20.17 | 18.88 | 19.31 | 926,518 | -0.35(-1.78%) |
Aug 10, 2018 | 18.23 | 19.74 | 18.07 | 19.66 | 2,759,600 | +1.47(+8.08%) |
Aug 09, 2018 | 17.11 | 18.39 | 17.00 | 18.19 | 3,396,296 | +2.23(+13.97%) |
Aug 08, 2018 | 16.00 | 16.11 | 15.71 | 15.96 | 1,260,922 | -0.21(-1.30%) |
Aug 07, 2018 | 16.44 | 16.45 | 16.08 | 16.17 | 415,482 | -0.19(-1.16%) |
Aug 06, 2018 | 16.05 | 16.45 | 16.05 | 16.36 | 458,851 | +0.32(+2.00%) |
Aug 03, 2018 | 15.79 | 16.13 | 15.57 | 16.04 | 646,600 | +0.22(+1.39%) |
Aug 02, 2018 | 15.26 | 15.90 | 15.11 | 15.82 | 651,918 | +0.52(+3.40%) |
Aug 01, 2018 | 15.69 | 15.78 | 15.28 | 15.30 | 320,621 | -0.41(-2.61%) |
Jul 31, 2018 | 15.57 | 15.77 | 15.40 | 15.71 | 626,358 | +0.22(+1.42%) |
Jul 30, 2018 | 16.10 | 16.15 | 15.35 | 15.49 | 514,471 | -0.71(-4.38%) |
Jul 27, 2018 | 16.90 | 16.90 | 16.01 | 16.20 | 354,100 | -0.71(-4.20%) |
Jul 26, 2018 | 16.93 | 17.03 | 16.63 | 16.91 | 184,989 | -0.07(-0.41%) |
Jul 25, 2018 | 16.39 | 17.02 | 16.39 | 16.98 | 259,948 | +0.64(+3.92%) |
Jul 24, 2018 | 16.90 | 16.96 | 16.31 | 16.34 | 421,720 | -0.53(-3.14%) |
Jul 23, 2018 | 16.67 | 16.89 | 16.61 | 16.87 | 251,510 | +0.20(+1.20%) |
Jul 20, 2018 | 16.77 | 16.52 | 16.67 | 636,363 | +0.15(+0.91%) | |
Jul 19, 2018 | 16.52 | 16.72 | 16.38 | 16.52 | 336,600 | -0.05(-0.30%) |
Jul 18, 2018 | 16.49 | 16.71 | 16.27 | 16.57 | 242,056 | +0.12(+0.73%) |
Jul 17, 2018 | 16.32 | 16.60 | 16.03 | 16.45 | 471,453 | +0.03(+0.18%) |
Jul 16, 2018 | 16.41 | 17.05 | 16.36 | 16.42 | 774,216 | +0.05(+0.31%) |
Jul 13, 2018 | 16.40 | 16.43 | 16.19 | 16.37 | 125,187 | -0.03(-0.18%) |
Jul 12, 2018 | 16.45 | 16.18 | 16.40 | 211,930 | +0.22(+1.36%) | |
Jul 11, 2018 | 15.98 | 16.30 | 15.76 | 16.18 | 144,856 | +0.10(+0.62%) |
Jul 10, 2018 | 16.48 | 16.52 | 16.00 | 16.08 | 189,102 | -0.36(-2.19%) |
Jul 09, 2018 | 16.27 | 16.50 | 16.27 | 16.44 | 228,230 | +0.26(+1.61%) |
Jul 06, 2018 | 16.14 | 16.42 | 16.13 | 16.18 | 332,325 | +0.05(+0.31%) |
Jul 05, 2018 | 15.86 | 16.24 | 15.77 | 16.13 | 317,959 | +0.35(+2.22%) |
Jul 03, 2018 | 15.78 | 15.78 | 15.78 | 0 | +0.12(+0.77%) | |
Jul 02, 2018 | 15.28 | 15.72 | 15.12 | 15.66 | 412,867 | +0.28(+1.82%) |
Jun 29, 2018 | 15.11 | 15.54 | 14.99 | 15.38 | 768,525 | +0.30(+1.99%) |
Jun 28, 2018 | 14.83 | 15.15 | 14.53 | 15.08 | 353,911 | +0.15(+1.00%) |
Jun 27, 2018 | 15.06 | 15.24 | 14.88 | 14.93 | 530,001 | -0.07(-0.47%) |
Jun 26, 2018 | 15.08 | 15.33 | 14.93 | 15.00 | 507,876 | +0.00(+0.00%) |
Jun 25, 2018 | 15.10 | 15.18 | 14.78 | 15.00 | 592,458 | -0.21(-1.38%) |
Jun 22, 2018 | 15.90 | 15.90 | 15.20 | 15.21 | 384,754 | -0.63(-3.98%) |
Jun 21, 2018 | 16.22 | 16.32 | 15.68 | 15.84 | 415,634 | -0.35(-2.16%) |
Jun 20, 2018 | 16.27 | 16.49 | 16.17 | 16.19 | 308,769 | -0.04(-0.25%) |
Jun 19, 2018 | 16.19 | 16.31 | 15.82 | 16.23 | 434,161 | -0.10(-0.61%) |
Jun 18, 2018 | 16.04 | 16.61 | 15.89 | 16.33 | 443,497 | +0.26(+1.62%) |
Jun 15, 2018 | 16.19 | 15.86 | 16.07 | 373,384 | +0.21(+1.32%) | |
Jun 14, 2018 | 15.91 | 15.98 | 15.61 | 15.86 | 429,116 | +0.08(+0.51%) |
Jun 13, 2018 | 16.05 | 16.10 | 15.69 | 15.78 | 315,162 | -0.17(-1.07%) |
Jun 12, 2018 | 15.81 | 16.09 | 15.58 | 15.95 | 307,080 | +0.25(+1.59%) |
Jun 11, 2018 | 16.07 | 16.10 | 15.61 | 15.70 | 557,756 | -0.32(-2.00%) |
Jun 08, 2018 | 15.91 | 16.17 | 15.84 | 16.02 | 519,715 | +0.11(+0.69%) |
Jun 07, 2018 | 16.05 | 16.07 | 15.73 | 15.91 | 508,592 | -0.15(-0.93%) |
Jun 06, 2018 | 15.82 | 16.07 | 15.72 | 16.06 | 623,024 | +0.32(+2.03%) |
Jun 05, 2018 | 15.53 | 15.96 | 15.51 | 15.74 | 512,836 | +0.24(+1.55%) |
Jun 04, 2018 | 15.38 | 15.51 | 15.20 | 15.50 | 597,509 | +0.23(+1.51%) |