Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.81 | 16.50 | 15.81 | 16.35 | 19,400 | +0.31(+1.93%) |
May 30, 2019 | 16.00 | 16.39 | 14.94 | 16.04 | 32,147 | +0.19(+1.20%) |
May 29, 2019 | 15.29 | 15.86 | 15.25 | 15.85 | 19,717 | +0.70(+4.62%) |
May 28, 2019 | 15.19 | 15.19 | 14.51 | 15.15 | 5,670 | +0.64(+4.41%) |
May 24, 2019 | 15.00 | 15.39 | 14.48 | 14.51 | 9,800 | +0.01(+0.07%) |
May 23, 2019 | 15.44 | 15.99 | 14.39 | 14.50 | 22,053 | -0.69(-4.54%) |
May 22, 2019 | 15.67 | 16.40 | 15.19 | 15.19 | 11,099 | -1.10(-6.75%) |
May 21, 2019 | 15.70 | 16.44 | 15.00 | 16.29 | 18,796 | +0.78(+5.03%) |
May 20, 2019 | 15.50 | 15.70 | 14.88 | 15.51 | 7,732 | +0.26(+1.70%) |
May 17, 2019 | 14.85 | 16.01 | 14.76 | 15.25 | 8,900 | -0.05(-0.33%) |
May 16, 2019 | 14.70 | 15.30 | 14.40 | 15.30 | 31,024 | +0.61(+4.15%) |
May 15, 2019 | 15.30 | 16.37 | 14.21 | 14.69 | 61,914 | -0.31(-2.07%) |
May 14, 2019 | 15.00 | 15.30 | 14.88 | 15.00 | 26,936 | -0.07(-0.46%) |
May 13, 2019 | 14.42 | 15.30 | 14.42 | 15.07 | 8,246 | -0.19(-1.25%) |
May 10, 2019 | 14.40 | 15.28 | 14.29 | 15.26 | 19,500 | +0.57(+3.88%) |
May 09, 2019 | 14.69 | 15.75 | 13.85 | 14.69 | 91,700 | +0.03(+0.20%) |
May 08, 2019 | 14.99 | 15.00 | 14.50 | 14.66 | 4,014 | +0.18(+1.24%) |
May 07, 2019 | 14.80 | 15.09 | 14.25 | 14.48 | 7,798 | +0.23(+1.61%) |
May 06, 2019 | 15.28 | 15.28 | 14.25 | 14.25 | 6,718 | -0.58(-3.91%) |
May 03, 2019 | 14.72 | 15.30 | 13.67 | 14.83 | 36,600 | +0.33(+2.28%) |
May 02, 2019 | 13.40 | 15.30 | 13.40 | 14.50 | 87,837 | +1.14(+8.53%) |
May 01, 2019 | 16.00 | 16.48 | 13.06 | 13.36 | 33,408 | -1.64(-10.93%) |
Apr 30, 2019 | 15.64 | 16.30 | 15.00 | 15.00 | 20,802 | -0.54(-3.47%) |
Apr 29, 2019 | 14.95 | 16.97 | 14.51 | 15.54 | 14,750 | +1.39(+9.82%) |
Apr 26, 2019 | 14.33 | 14.40 | 13.57 | 14.15 | 57,300 | -0.06(-0.42%) |
Apr 25, 2019 | 14.00 | 14.25 | 13.80 | 14.21 | 11,778 | +0.26(+1.86%) |
Apr 24, 2019 | 14.54 | 14.64 | 13.31 | 13.95 | 60,130 | -0.59(-4.06%) |
Apr 23, 2019 | 15.69 | 15.70 | 14.20 | 14.54 | 12,371 | -0.59(-3.90%) |
Apr 22, 2019 | 15.12 | 15.72 | 15.12 | 15.13 | 25,538 | -0.34(-2.20%) |
Apr 18, 2019 | 15.10 | 15.52 | 15.10 | 15.47 | 12,000 | +0.35(+2.31%) |
Apr 17, 2019 | 15.15 | 15.24 | 15.06 | 15.12 | 7,063 | -0.27(-1.75%) |
Apr 16, 2019 | 15.34 | 15.40 | 15.21 | 15.39 | 7,245 | +0.04(+0.29%) |
Apr 15, 2019 | 15.59 | 15.59 | 14.80 | 15.35 | 4,223 | -0.40(-2.57%) |
Apr 12, 2019 | 16.20 | 16.50 | 15.64 | 15.75 | 7,800 | -0.42(-2.60%) |
Apr 11, 2019 | 16.19 | 16.35 | 16.15 | 16.17 | 3,290 | -0.18(-1.10%) |
Apr 10, 2019 | 16.88 | 16.88 | 16.32 | 16.35 | 3,942 | -0.54(-3.20%) |
Apr 09, 2019 | 16.89 | 16.89 | 16.89 | 26 | +0.00(+0.00%) | |
Apr 08, 2019 | 16.87 | 16.90 | 16.81 | 16.89 | 2,581 | -0.03(-0.18%) |
Apr 05, 2019 | 16.66 | 17.00 | 16.61 | 16.92 | 7,100 | +0.14(+0.83%) |
Apr 04, 2019 | 16.72 | 16.92 | 16.45 | 16.78 | 11,697 | +0.09(+0.54%) |
Apr 03, 2019 | 16.07 | 17.10 | 16.07 | 16.69 | 6,609 | +0.41(+2.52%) |
Apr 02, 2019 | 17.44 | 17.44 | 16.28 | 16.28 | 3,174 | -0.39(-2.34%) |
Apr 01, 2019 | 17.50 | 18.01 | 16.62 | 16.67 | 2,491 | +0.66(+4.09%) |
Mar 29, 2019 | 18.16 | 18.17 | 16.02 | 16.02 | 10,400 | -0.68(-4.04%) |
Mar 28, 2019 | 16.85 | 17.10 | 16.69 | 16.69 | 7,878 | -0.12(-0.71%) |
Mar 27, 2019 | 17.60 | 17.72 | 16.50 | 16.81 | 8,066 | -0.78(-4.43%) |
Mar 26, 2019 | 17.80 | 17.80 | 17.55 | 17.59 | 1,602 | -0.01(-0.06%) |
Mar 25, 2019 | 17.77 | 17.77 | 17.60 | 17.60 | 370 | -0.12(-0.69%) |
Mar 22, 2019 | 17.69 | 17.72 | 17.63 | 17.72 | 500 | +0.21(+1.21%) |
Mar 21, 2019 | 18.10 | 18.10 | 17.51 | 17.51 | 3,419 | -0.31(-1.72%) |
Mar 20, 2019 | 17.49 | 17.82 | 17.49 | 17.82 | 2,328 | +0.62(+3.58%) |
Mar 19, 2019 | 17.66 | 17.66 | 17.20 | 17.20 | 2,058 | +0.09(+0.53%) |
Mar 18, 2019 | 18.00 | 18.00 | 16.95 | 17.11 | 7,562 | -0.69(-3.88%) |
Mar 15, 2019 | 17.77 | 18.03 | 17.77 | 17.80 | 8,100 | +0.03(+0.17%) |
Mar 14, 2019 | 17.50 | 17.78 | 17.50 | 17.77 | 937 | +0.24(+1.34%) |
Mar 13, 2019 | 17.51 | 17.57 | 17.50 | 17.53 | 998 | +0.03(+0.20%) |
Mar 12, 2019 | 18.02 | 18.02 | 17.46 | 17.50 | 2,545 | -0.21(-1.19%) |
Mar 11, 2019 | 18.14 | 18.14 | 17.50 | 17.71 | 2,259 | -0.35(-1.94%) |
Mar 08, 2019 | 18.34 | 18.34 | 18.06 | 18.06 | 900 | -0.33(-1.79%) |
Mar 07, 2019 | 18.88 | 18.88 | 18.39 | 18.39 | 1,484 | -0.07(-0.38%) |
Mar 06, 2019 | 18.89 | 19.61 | 18.41 | 18.46 | 10,233 | -0.38(-2.02%) |
Mar 05, 2019 | 18.83 | 19.04 | 18.25 | 18.84 | 3,116 | +0.23(+1.24%) |
Mar 04, 2019 | 18.68 | 18.98 | 18.15 | 18.61 | 3,579 | +0.39(+2.14%) |
Mar 01, 2019 | 19.68 | 19.68 | 18.03 | 18.22 | 1,700 | +0.22(+1.22%) |
Feb 28, 2019 | 18.01 | 18.78 | 17.78 | 18.00 | 4,969 | -0.10(-0.55%) |
Feb 27, 2019 | 18.40 | 18.40 | 18.00 | 18.10 | 4,829 | +0.07(+0.39%) |
Feb 26, 2019 | 17.79 | 19.50 | 17.59 | 18.03 | 3,805 | +0.26(+1.46%) |
Feb 25, 2019 | 18.11 | 18.11 | 17.66 | 17.77 | 3,527 | -0.29(-1.61%) |
Feb 22, 2019 | 18.41 | 18.73 | 18.00 | 18.06 | 3,800 | -0.17(-0.96%) |
Feb 21, 2019 | 18.72 | 18.73 | 18.00 | 18.23 | 2,547 | -1.54(-7.77%) |
Feb 20, 2019 | 18.19 | 19.77 | 18.19 | 19.77 | 983 | +1.87(+10.45%) |
Feb 19, 2019 | 18.20 | 18.27 | 17.90 | 17.90 | 3,844 | -0.11(-0.61%) |
Feb 15, 2019 | 18.01 | 18.01 | 18.01 | 50 | +0.00(+0.00%) | |
Feb 14, 2019 | 17.96 | 18.21 | 17.90 | 18.01 | 1,886 | +0.24(+1.35%) |
Feb 13, 2019 | 19.10 | 19.10 | 17.65 | 17.77 | 3,858 | -0.24(-1.33%) |
Feb 12, 2019 | 17.94 | 18.25 | 17.00 | 18.01 | 2,445 | -0.09(-0.50%) |
Feb 11, 2019 | 18.10 | 19.60 | 18.10 | 18.10 | 4,090 | -1.86(-9.32%) |
Feb 08, 2019 | 18.20 | 19.96 | 18.07 | 19.96 | 1,000 | +1.91(+10.58%) |
Feb 07, 2019 | 18.05 | 18.05 | 18.05 | 72 | +0.00(+0.00%) | |
Feb 06, 2019 | 18.12 | 18.12 | 18.05 | 18.05 | 790 | +0.04(+0.22%) |
Feb 05, 2019 | 18.10 | 18.10 | 18.01 | 18.01 | 365 | +0.00(+0.00%) |
Feb 04, 2019 | 17.97 | 18.50 | 17.97 | 18.01 | 2,826 | +0.15(+0.84%) |
Feb 01, 2019 | 17.85 | 17.86 | 17.85 | 17.86 | 600 | +0.01(+0.06%) |
Jan 31, 2019 | 17.85 | 18.27 | 17.23 | 17.85 | 2,530 | +0.20(+1.15%) |
Jan 30, 2019 | 18.25 | 18.50 | 17.45 | 17.65 | 4,443 | -0.45(-2.50%) |
Jan 29, 2019 | 18.20 | 20.23 | 18.09 | 18.10 | 2,912 | -0.00(-0.02%) |
Jan 28, 2019 | 18.22 | 18.22 | 17.82 | 18.10 | 766 | +0.10(+0.58%) |
Jan 25, 2019 | 18.55 | 18.55 | 17.25 | 18.00 | 3,000 | -0.10(-0.55%) |
Jan 24, 2019 | 18.05 | 19.13 | 18.04 | 18.10 | 1,824 | -0.10(-0.55%) |
Jan 23, 2019 | 18.00 | 18.59 | 18.00 | 18.20 | 703 | +0.60(+3.41%) |
Jan 22, 2019 | 19.11 | 19.11 | 17.60 | 17.60 | 5,375 | -1.25(-6.63%) |
Jan 18, 2019 | 19.15 | 19.15 | 18.85 | 18.85 | 2,000 | -0.45(-2.33%) |
Jan 17, 2019 | 18.54 | 20.00 | 18.51 | 19.30 | 3,877 | +0.30(+1.58%) |
Jan 16, 2019 | 18.80 | 19.00 | 18.76 | 19.00 | 1,369 | +0.20(+1.06%) |
Jan 15, 2019 | 18.91 | 19.00 | 18.80 | 18.80 | 1,107 | -0.01(-0.05%) |
Jan 14, 2019 | 18.68 | 18.81 | 18.68 | 18.81 | 940 | -0.35(-1.83%) |
Jan 11, 2019 | 19.62 | 19.62 | 19.16 | 19.16 | 3,100 | +0.06(+0.31%) |
Jan 10, 2019 | 19.10 | 19.10 | 19.10 | 19.10 | 225 | -0.34(-1.75%) |
Jan 09, 2019 | 18.84 | 19.44 | 18.59 | 19.44 | 2,803 | +0.44(+2.32%) |
Jan 08, 2019 | 18.53 | 19.25 | 18.37 | 19.00 | 4,390 | +0.49(+2.65%) |
Jan 07, 2019 | 18.87 | 18.87 | 17.19 | 18.51 | 22,706 | +0.01(+0.05%) |
Jan 04, 2019 | 18.75 | 18.81 | 18.50 | 18.50 | 1,400 | -0.10(-0.54%) |
Jan 03, 2019 | 18.51 | 19.03 | 18.50 | 18.60 | 3,827 | +0.06(+0.32%) |
Jan 02, 2019 | 18.25 | 18.92 | 17.63 | 18.54 | 2,958 | -0.21(-1.12%) |
Dec 31, 2018 | 19.32 | 19.32 | 18.12 | 18.75 | 1,500 | -0.86(-4.41%) |
Dec 28, 2018 | 18.22 | 20.49 | 18.22 | 19.61 | 9,300 | +1.61(+8.97%) |
Dec 27, 2018 | 19.25 | 19.25 | 17.60 | 18.00 | 7,256 | -0.50(-2.70%) |
Dec 26, 2018 | 18.01 | 19.20 | 18.00 | 18.50 | 2,640 | -0.50(-2.63%) |
Dec 24, 2018 | 19.00 | 19.00 | 18.07 | 19.00 | 2,600 | +0.00(+0.01%) |
Dec 21, 2018 | 19.09 | 19.40 | 18.80 | 19.00 | 7,300 | -0.20(-1.05%) |
Dec 20, 2018 | 19.50 | 19.75 | 18.70 | 19.20 | 2,256 | -0.60(-3.03%) |
Dec 19, 2018 | 20.40 | 20.40 | 18.50 | 19.80 | 11,478 | -0.60(-2.94%) |
Dec 18, 2018 | 20.20 | 21.16 | 20.20 | 20.40 | 2,632 | +0.10(+0.49%) |
Dec 17, 2018 | 20.50 | 20.50 | 20.30 | 20.30 | 1,060 | -0.10(-0.49%) |
Dec 14, 2018 | 20.50 | 20.70 | 20.11 | 20.40 | 13,500 | +0.20(+0.99%) |
Dec 13, 2018 | 20.47 | 20.50 | 20.01 | 20.20 | 8,847 | -0.40(-1.94%) |
Dec 12, 2018 | 21.40 | 21.40 | 20.50 | 20.60 | 12,523 | -0.70(-3.29%) |
Dec 11, 2018 | 23.65 | 24.22 | 21.29 | 21.30 | 7,482 | -2.07(-8.86%) |
Dec 10, 2018 | 24.48 | 24.48 | 23.37 | 23.37 | 5,582 | -1.03(-4.22%) |
Dec 07, 2018 | 24.54 | 24.54 | 24.30 | 24.40 | 4,400 | +0.29(+1.20%) |
Dec 06, 2018 | 24.49 | 25.79 | 23.50 | 24.11 | 16,826 | +0.52(+2.20%) |
Dec 04, 2018 | 23.81 | 24.50 | 23.55 | 23.59 | 3,900 | -0.52(-2.16%) |
Dec 03, 2018 | 24.50 | 24.50 | 23.49 | 24.11 | 4,365 | -0.14(-0.58%) |
Nov 30, 2018 | 23.50 | 25.00 | 23.20 | 24.25 | 5,600 | +0.95(+4.08%) |
Nov 29, 2018 | 23.70 | 23.96 | 23.30 | 23.30 | 5,167 | -0.40(-1.69%) |
Nov 28, 2018 | 23.70 | 24.15 | 23.70 | 23.70 | 11,832 | -0.00(-0.00%) |
Nov 27, 2018 | 24.24 | 24.61 | 23.70 | 23.70 | 4,865 | -0.50(-2.07%) |
Nov 26, 2018 | 24.51 | 25.41 | 24.20 | 24.20 | 5,172 | -0.65(-2.62%) |
Nov 23, 2018 | 23.25 | 25.00 | 23.25 | 24.85 | 3,700 | +0.89(+3.71%) |
Nov 21, 2018 | 23.96 | 23.96 | 23.96 | 0 | +1.06(+4.63%) | |
Nov 20, 2018 | 22.09 | 23.28 | 22.09 | 22.90 | 4,948 | +0.40(+1.78%) |
Nov 19, 2018 | 21.35 | 22.50 | 21.35 | 22.50 | 2,605 | +1.20(+5.63%) |
Nov 16, 2018 | 21.70 | 21.90 | 21.11 | 21.30 | 7,000 | -0.20(-0.93%) |
Nov 15, 2018 | 21.40 | 21.90 | 21.22 | 21.50 | 5,053 | -0.05(-0.23%) |
Nov 14, 2018 | 20.70 | 22.18 | 20.62 | 21.55 | 6,876 | +0.85(+4.11%) |
Nov 13, 2018 | 20.00 | 21.10 | 20.00 | 20.70 | 37,099 | +0.12(+0.58%) |
Nov 12, 2018 | 20.15 | 21.00 | 20.15 | 20.58 | 24,482 | +0.37(+1.83%) |
Nov 09, 2018 | 18.01 | 21.56 | 18.01 | 20.21 | 67,700 | +3.06(+17.84%) |
Nov 08, 2018 | 18.20 | 18.20 | 17.15 | 17.15 | 3,661 | -1.10(-6.03%) |
Nov 07, 2018 | 17.80 | 18.80 | 17.80 | 18.25 | 5,252 | +0.35(+1.95%) |
Nov 06, 2018 | 19.90 | 19.90 | 17.90 | 17.90 | 2,724 | -2.09(-10.46%) |
Nov 05, 2018 | 19.99 | 19.99 | 19.99 | 60 | +0.00(+0.00%) | |
Nov 02, 2018 | 19.99 | 19.99 | 19.99 | 19.99 | 600 | +0.59(+3.04%) |
Nov 01, 2018 | 19.41 | 19.41 | 19.28 | 19.40 | 1,419 | +0.60(+3.19%) |
Oct 31, 2018 | 18.80 | 18.80 | 18.80 | 18.80 | 562 | +0.20(+1.08%) |
Oct 30, 2018 | 19.42 | 19.42 | 18.60 | 18.60 | 778 | -0.56(-2.92%) |
Oct 29, 2018 | 19.16 | 19.16 | 19.16 | 19.16 | 222 | +0.66(+3.57%) |
Oct 26, 2018 | 18.50 | 18.50 | 18.50 | 66 | +0.00(+0.00%) | |
Oct 25, 2018 | 19.19 | 19.19 | 18.40 | 18.50 | 2,912 | -0.55(-2.89%) |
Oct 24, 2018 | 18.72 | 19.13 | 18.72 | 19.05 | 6,388 | +0.31(+1.63%) |
Oct 23, 2018 | 19.00 | 19.00 | 16.15 | 18.74 | 14,338 | +0.34(+1.87%) |
Oct 22, 2018 | 20.00 | 20.00 | 18.00 | 18.40 | 5,437 | -1.49(-7.49%) |
Oct 19, 2018 | 20.00 | 20.00 | 19.07 | 19.89 | 2,200 | +0.04(+0.20%) |
Oct 18, 2018 | 19.64 | 19.85 | 19.24 | 19.85 | 2,922 | +0.65(+3.39%) |
Oct 17, 2018 | 19.40 | 19.40 | 19.00 | 19.20 | 1,312 | -0.14(-0.72%) |
Oct 16, 2018 | 20.66 | 20.72 | 19.00 | 19.34 | 21,564 | -1.16(-5.66%) |
Oct 15, 2018 | 21.39 | 22.38 | 20.50 | 20.50 | 5,531 | -0.02(-0.10%) |
Oct 12, 2018 | 20.51 | 20.67 | 20.50 | 20.52 | 1,300 | -0.23(-1.08%) |
Oct 11, 2018 | 20.80 | 21.54 | 20.50 | 20.75 | 5,700 | -0.04(-0.22%) |
Oct 10, 2018 | 23.93 | 23.93 | 20.10 | 20.79 | 27,817 | -2.81(-11.91%) |
Oct 09, 2018 | 23.80 | 23.80 | 23.60 | 23.60 | 2,224 | +0.07(+0.28%) |
Oct 08, 2018 | 24.50 | 24.60 | 23.52 | 23.53 | 3,020 | -1.24(-4.99%) |
Oct 05, 2018 | 24.59 | 24.77 | 24.55 | 24.77 | 1,000 | +0.18(+0.73%) |
Oct 04, 2018 | 24.76 | 24.87 | 24.50 | 24.59 | 1,558 | -0.21(-0.85%) |
Oct 03, 2018 | 24.94 | 25.23 | 24.80 | 24.80 | 8,157 | -0.13(-0.52%) |
Oct 02, 2018 | 25.91 | 26.10 | 24.85 | 24.93 | 4,951 | -1.15(-4.40%) |
Oct 01, 2018 | 25.59 | 26.08 | 25.00 | 26.08 | 9,539 | +1.07(+4.27%) |
Sep 28, 2018 | 25.00 | 25.20 | 25.00 | 25.01 | 3,200 | +0.01(+0.04%) |
Sep 27, 2018 | 25.80 | 25.80 | 25.00 | 25.00 | 5,070 | -1.40(-5.30%) |
Sep 26, 2018 | 26.10 | 26.86 | 26.10 | 26.40 | 3,858 | +0.30(+1.15%) |
Sep 25, 2018 | 25.50 | 26.10 | 25.50 | 26.10 | 510 | +0.62(+2.45%) |
Sep 24, 2018 | 25.16 | 25.78 | 25.16 | 25.48 | 2,653 | +0.48(+1.90%) |
Sep 21, 2018 | 25.25 | 25.50 | 25.00 | 25.00 | 2,300 | +0.00(+0.00%) |
Sep 20, 2018 | 25.50 | 25.50 | 25.00 | 25.00 | 3,435 | -0.32(-1.26%) |
Sep 19, 2018 | 26.85 | 26.85 | 25.32 | 25.32 | 6,511 | -0.08(-0.31%) |
Sep 18, 2018 | 25.84 | 25.97 | 25.40 | 25.40 | 4,908 | -0.61(-2.36%) |
Sep 17, 2018 | 26.01 | 26.01 | 25.80 | 26.01 | 858 | +0.11(+0.44%) |
Sep 14, 2018 | 26.07 | 26.07 | 25.90 | 25.90 | 1,000 | -0.10(-0.38%) |
Sep 13, 2018 | 26.23 | 26.23 | 25.95 | 26.00 | 1,491 | -0.04(-0.14%) |
Sep 12, 2018 | 26.50 | 26.87 | 25.80 | 26.04 | 10,119 | -0.32(-1.20%) |
Sep 11, 2018 | 24.50 | 26.98 | 24.50 | 26.35 | 7,765 | +2.00(+8.23%) |
Sep 10, 2018 | 22.45 | 24.50 | 22.45 | 24.35 | 8,696 | +2.35(+10.68%) |
Sep 07, 2018 | 21.45 | 22.44 | 21.45 | 22.00 | 5,200 | +0.50(+2.33%) |
Sep 06, 2018 | 21.50 | 21.76 | 21.10 | 21.50 | 27,352 | -0.30(-1.38%) |
Sep 05, 2018 | 21.70 | 22.00 | 21.50 | 21.80 | 8,593 | +0.00(+0.00%) |
Sep 04, 2018 | 22.50 | 22.50 | 21.80 | 21.80 | 12,504 | -1.17(-5.09%) |
Aug 31, 2018 | 22.97 | 22.97 | 22.97 | 0 | +0.07(+0.31%) | |
Aug 30, 2018 | 22.95 | 22.95 | 22.90 | 22.90 | 738 | +0.10(+0.43%) |
Aug 29, 2018 | 23.21 | 23.49 | 22.80 | 22.80 | 2,642 | -0.20(-0.87%) |
Aug 28, 2018 | 23.00 | 23.03 | 23.00 | 23.00 | 2,313 | +0.00(+0.00%) |
Aug 27, 2018 | 23.22 | 23.50 | 22.90 | 23.00 | 1,501 | +0.00(+0.00%) |
Aug 24, 2018 | 23.04 | 23.04 | 22.72 | 23.00 | 2,800 | -0.23(-0.99%) |
Aug 23, 2018 | 22.66 | 23.23 | 22.66 | 23.23 | 1,660 | +0.78(+3.47%) |
Aug 22, 2018 | 21.55 | 22.86 | 21.55 | 22.45 | 4,951 | +0.36(+1.63%) |
Aug 21, 2018 | 22.09 | 22.09 | 22.09 | 22.09 | 648 | +2.01(+10.01%) |
Aug 20, 2018 | 19.40 | 20.58 | 19.15 | 20.08 | 10,034 | +0.55(+2.84%) |
Aug 17, 2018 | 19.50 | 19.97 | 19.50 | 19.52 | 1,600 | +0.21(+1.11%) |
Aug 16, 2018 | 20.34 | 20.34 | 19.31 | 19.31 | 4,904 | +0.00(+0.00%) |
Aug 15, 2018 | 20.51 | 21.46 | 19.31 | 19.31 | 6,020 | -1.29(-6.26%) |
Aug 14, 2018 | 21.73 | 22.30 | 20.39 | 20.60 | 8,285 | -2.30(-10.04%) |
Aug 13, 2018 | 23.00 | 23.35 | 20.27 | 22.90 | 5,754 | -0.70(-2.97%) |
Aug 10, 2018 | 25.00 | 25.00 | 23.60 | 23.60 | 16,300 | -0.87(-3.55%) |
Aug 09, 2018 | 24.20 | 24.75 | 24.10 | 24.47 | 2,001 | +0.09(+0.37%) |
Aug 08, 2018 | 24.35 | 24.38 | 24.20 | 24.38 | 2,224 | +0.03(+0.12%) |
Aug 07, 2018 | 24.42 | 25.51 | 24.35 | 24.35 | 6,150 | -0.63(-2.52%) |
Aug 06, 2018 | 24.99 | 24.99 | 24.21 | 24.98 | 3,310 | +0.09(+0.36%) |
Aug 03, 2018 | 24.90 | 24.90 | 24.51 | 24.89 | 1,700 | +0.02(+0.08%) |
Aug 02, 2018 | 24.83 | 24.97 | 24.20 | 24.87 | 8,828 | +0.37(+1.51%) |
Aug 01, 2018 | 24.78 | 24.97 | 24.20 | 24.50 | 12,296 | -0.46(-1.84%) |
Jul 31, 2018 | 24.47 | 25.24 | 24.40 | 24.96 | 6,674 | +0.51(+2.09%) |
Jul 30, 2018 | 24.80 | 26.28 | 24.23 | 24.45 | 23,841 | +0.95(+4.04%) |
Jul 27, 2018 | 24.80 | 24.80 | 23.50 | 23.50 | 3,800 | -1.00(-4.08%) |
Jul 26, 2018 | 24.80 | 24.80 | 24.30 | 24.50 | 3,552 | +0.00(+0.00%) |
Jul 25, 2018 | 25.28 | 25.28 | 24.50 | 24.50 | 908 | -0.51(-2.04%) |
Jul 24, 2018 | 25.50 | 25.50 | 25.00 | 25.01 | 3,806 | -0.79(-3.07%) |
Jul 23, 2018 | 25.66 | 25.80 | 25.66 | 25.80 | 323 | -0.78(-2.93%) |
Jul 20, 2018 | 26.58 | 24.75 | 26.58 | 1,686 | +0.78(+3.03%) | |
Jul 19, 2018 | 25.00 | 25.80 | 25.00 | 25.80 | 240 | +0.80(+3.20%) |
Jul 18, 2018 | 25.10 | 25.30 | 25.00 | 25.00 | 2,516 | +0.24(+0.97%) |
Jul 17, 2018 | 26.15 | 26.30 | 24.35 | 24.76 | 5,151 | -1.23(-4.73%) |
Jul 16, 2018 | 25.99 | 25.99 | 25.99 | 25.99 | 306 | +0.01(+0.03%) |
Jul 13, 2018 | 25.11 | 26.40 | 25.11 | 25.98 | 5,534 | +0.73(+2.89%) |
Jul 12, 2018 | 27.53 | 27.53 | 25.25 | 25.25 | 15,169 | -1.90(-7.00%) |
Jul 11, 2018 | 27.00 | 27.15 | 26.96 | 27.15 | 3,981 | +0.16(+0.59%) |
Jul 10, 2018 | 26.99 | 27.00 | 26.92 | 26.99 | 773 | -0.01(-0.04%) |
Jul 09, 2018 | 27.00 | 27.00 | 26.39 | 27.00 | 7,410 | +0.00(+0.00%) |
Jul 06, 2018 | 27.00 | 27.00 | 26.51 | 27.00 | 1,900 | +0.34(+1.27%) |
Jul 05, 2018 | 26.87 | 27.00 | 26.66 | 26.66 | 2,934 | -0.34(-1.26%) |
Jul 03, 2018 | 27.00 | 27.00 | 27.00 | 0 | +1.00(+3.85%) | |
Jul 02, 2018 | 26.90 | 26.90 | 25.47 | 26.00 | 9,390 | -0.51(-1.92%) |
Jun 29, 2018 | 26.91 | 26.91 | 26.50 | 26.51 | 4,521 | -0.47(-1.74%) |
Jun 28, 2018 | 27.00 | 27.00 | 26.89 | 26.98 | 2,157 | -0.02(-0.07%) |
Jun 27, 2018 | 27.00 | 27.08 | 26.00 | 27.00 | 26,337 | -0.10(-0.37%) |
Jun 26, 2018 | 27.00 | 27.10 | 26.66 | 27.10 | 5,860 | +0.10(+0.37%) |
Jun 25, 2018 | 27.00 | 27.38 | 26.00 | 27.00 | 25,841 | +0.22(+0.82%) |
Jun 22, 2018 | 27.80 | 27.80 | 26.71 | 26.78 | 6,532 | +0.28(+1.06%) |
Jun 21, 2018 | 26.78 | 27.00 | 26.40 | 26.50 | 10,906 | -0.50(-1.85%) |
Jun 20, 2018 | 26.70 | 27.16 | 26.55 | 27.00 | 6,393 | +0.69(+2.62%) |
Jun 19, 2018 | 26.92 | 26.92 | 26.14 | 26.31 | 4,665 | -0.57(-2.12%) |
Jun 18, 2018 | 26.88 | 27.10 | 26.88 | 26.88 | 2,179 | +0.00(+0.00%) |
Jun 15, 2018 | 26.62 | 26.62 | 26.88 | 4,605 | +0.26(+0.98%) | |
Jun 14, 2018 | 27.10 | 27.50 | 26.60 | 26.62 | 6,660 | -0.39(-1.44%) |
Jun 13, 2018 | 26.87 | 27.28 | 26.87 | 27.01 | 3,814 | +0.13(+0.48%) |
Jun 12, 2018 | 26.25 | 27.49 | 26.25 | 26.88 | 10,465 | +0.08(+0.30%) |
Jun 11, 2018 | 27.30 | 27.30 | 26.80 | 26.80 | 5,688 | -0.61(-2.23%) |
Jun 08, 2018 | 27.25 | 27.80 | 27.00 | 27.41 | 6,374 | -0.59(-2.11%) |
Jun 07, 2018 | 27.50 | 28.00 | 26.48 | 28.00 | 5,573 | +1.71(+6.50%) |
Jun 06, 2018 | 26.20 | 27.15 | 26.20 | 26.29 | 3,979 | -0.11(-0.42%) |
Jun 05, 2018 | 26.50 | 26.58 | 26.15 | 26.40 | 4,436 | -0.08(-0.30%) |
Jun 04, 2018 | 27.45 | 27.45 | 26.10 | 26.48 | 13,992 | -0.97(-3.53%) |