Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.72 | 31.92 | 30.48 | 31.42 | 56,000 | -0.58(-1.81%) |
May 30, 2019 | 32.68 | 32.85 | 31.12 | 32.00 | 72,652 | +0.43(+1.36%) |
May 29, 2019 | 31.73 | 33.12 | 30.68 | 31.57 | 72,796 | -0.66(-2.05%) |
May 28, 2019 | 32.52 | 32.78 | 31.64 | 32.23 | 144,400 | -0.21(-0.65%) |
May 24, 2019 | 32.15 | 35.19 | 31.34 | 32.44 | 130,200 | +0.44(+1.37%) |
May 23, 2019 | 32.06 | 32.38 | 30.30 | 32.00 | 44,075 | -0.30(-0.93%) |
May 22, 2019 | 32.20 | 33.00 | 31.56 | 32.30 | 87,962 | -0.17(-0.52%) |
May 21, 2019 | 32.32 | 32.61 | 31.51 | 32.47 | 50,880 | +0.29(+0.90%) |
May 20, 2019 | 33.18 | 33.20 | 32.01 | 32.18 | 50,358 | -1.16(-3.48%) |
May 17, 2019 | 33.61 | 34.26 | 32.79 | 33.34 | 53,000 | -0.37(-1.10%) |
May 16, 2019 | 35.01 | 35.20 | 33.57 | 33.71 | 61,913 | -1.29(-3.69%) |
May 15, 2019 | 35.99 | 37.00 | 34.22 | 35.00 | 68,802 | -1.26(-3.47%) |
May 14, 2019 | 35.78 | 38.95 | 35.78 | 36.26 | 215,676 | +0.54(+1.51%) |
May 13, 2019 | 35.68 | 36.47 | 35.13 | 35.72 | 69,207 | -0.22(-0.61%) |
May 10, 2019 | 32.68 | 36.00 | 32.50 | 35.94 | 102,700 | +2.84(+8.58%) |
May 09, 2019 | 31.86 | 33.60 | 31.29 | 33.10 | 90,354 | +0.88(+2.73%) |
May 08, 2019 | 32.04 | 32.77 | 31.66 | 32.22 | 162,942 | +0.04(+0.12%) |
May 07, 2019 | 31.69 | 32.90 | 30.80 | 32.18 | 89,904 | +0.61(+1.93%) |
May 06, 2019 | 31.05 | 31.97 | 30.89 | 31.57 | 127,009 | +0.20(+0.64%) |
May 03, 2019 | 31.74 | 32.99 | 31.32 | 31.37 | 81,900 | -0.38(-1.20%) |
May 02, 2019 | 32.33 | 32.50 | 31.36 | 31.75 | 56,655 | -0.63(-1.95%) |
May 01, 2019 | 32.75 | 33.37 | 32.15 | 32.38 | 57,445 | -0.37(-1.13%) |
Apr 30, 2019 | 32.97 | 33.00 | 31.91 | 32.75 | 104,520 | -0.06(-0.18%) |
Apr 29, 2019 | 33.37 | 33.37 | 31.63 | 32.81 | 116,675 | -0.19(-0.58%) |
Apr 26, 2019 | 33.84 | 33.84 | 32.65 | 33.00 | 164,700 | +0.21(+0.64%) |
Apr 25, 2019 | 33.00 | 33.58 | 32.59 | 32.79 | 62,549 | -0.27(-0.82%) |
Apr 24, 2019 | 33.83 | 34.62 | 32.90 | 33.06 | 44,468 | -0.69(-2.04%) |
Apr 23, 2019 | 32.30 | 34.20 | 32.25 | 33.75 | 117,095 | +1.43(+4.42%) |
Apr 22, 2019 | 31.26 | 32.42 | 30.46 | 32.32 | 110,783 | +0.98(+3.13%) |
Apr 18, 2019 | 30.40 | 31.47 | 29.80 | 31.34 | 66,700 | +0.84(+2.75%) |
Apr 17, 2019 | 30.95 | 31.00 | 29.41 | 30.50 | 75,220 | -0.26(-0.85%) |
Apr 16, 2019 | 30.70 | 31.60 | 30.08 | 30.76 | 155,478 | +0.10(+0.33%) |
Apr 15, 2019 | 31.91 | 31.91 | 30.12 | 30.66 | 106,564 | -1.31(-4.10%) |
Apr 12, 2019 | 32.48 | 32.48 | 31.50 | 31.97 | 89,800 | -0.26(-0.81%) |
Apr 11, 2019 | 32.28 | 32.53 | 31.58 | 32.23 | 23,821 | +0.26(+0.81%) |
Apr 10, 2019 | 31.29 | 32.61 | 31.20 | 31.97 | 31,786 | +0.46(+1.46%) |
Apr 09, 2019 | 33.10 | 33.49 | 31.05 | 31.51 | 65,824 | -1.60(-4.83%) |
Apr 08, 2019 | 34.44 | 34.99 | 32.71 | 33.11 | 62,590 | -1.34(-3.89%) |
Apr 05, 2019 | 35.00 | 36.89 | 33.84 | 34.45 | 153,600 | -0.28(-0.81%) |
Apr 04, 2019 | 33.31 | 35.26 | 33.02 | 34.73 | 117,087 | +1.43(+4.29%) |
Apr 03, 2019 | 31.68 | 33.60 | 31.38 | 33.30 | 64,629 | +1.61(+5.08%) |
Apr 02, 2019 | 33.00 | 33.71 | 31.42 | 31.69 | 143,912 | -1.31(-3.97%) |
Apr 01, 2019 | 33.00 | 33.88 | 30.71 | 33.00 | 128,766 | +0.10(+0.30%) |
Mar 29, 2019 | 30.05 | 33.12 | 26.90 | 32.90 | 277,200 | +2.99(+10.00%) |
Mar 28, 2019 | 28.55 | 29.95 | 28.41 | 29.91 | 94,422 | +1.37(+4.80%) |
Mar 27, 2019 | 27.50 | 29.00 | 25.65 | 28.54 | 104,682 | +1.23(+4.50%) |
Mar 26, 2019 | 27.99 | 29.13 | 26.26 | 27.31 | 172,297 | -0.03(-0.11%) |
Mar 25, 2019 | 25.02 | 27.66 | 24.89 | 27.34 | 180,148 | +2.32(+9.27%) |
Mar 22, 2019 | 24.01 | 25.15 | 23.49 | 25.02 | 114,300 | +1.02(+4.25%) |
Mar 21, 2019 | 22.08 | 24.10 | 21.81 | 24.00 | 138,517 | +1.85(+8.35%) |
Mar 20, 2019 | 22.18 | 22.50 | 21.62 | 22.15 | 55,222 | -0.04(-0.18%) |
Mar 19, 2019 | 21.60 | 22.20 | 20.58 | 22.19 | 67,902 | +0.90(+4.23%) |
Mar 18, 2019 | 20.97 | 21.77 | 20.30 | 21.29 | 64,437 | +0.19(+0.90%) |
Mar 15, 2019 | 19.87 | 21.84 | 19.87 | 21.10 | 115,600 | +1.24(+6.24%) |
Mar 14, 2019 | 19.78 | 20.06 | 18.50 | 19.86 | 142,786 | +0.00(+0.00%) |
Mar 13, 2019 | 21.40 | 21.40 | 19.60 | 19.86 | 121,101 | -1.19(-5.65%) |
Mar 12, 2019 | 20.71 | 22.00 | 18.86 | 21.05 | 123,182 | +0.34(+1.64%) |
Mar 11, 2019 | 22.27 | 22.79 | 19.99 | 20.71 | 185,112 | -1.46(-6.59%) |
Mar 08, 2019 | 23.28 | 23.34 | 21.60 | 22.17 | 70,900 | -1.12(-4.81%) |
Mar 07, 2019 | 23.98 | 24.20 | 23.01 | 23.29 | 71,636 | -0.46(-1.94%) |
Mar 06, 2019 | 22.78 | 24.00 | 21.90 | 23.75 | 103,574 | +1.15(+5.09%) |
Mar 05, 2019 | 21.90 | 22.70 | 21.90 | 22.60 | 57,801 | +0.60(+2.73%) |
Mar 04, 2019 | 22.83 | 23.09 | 21.80 | 22.00 | 75,399 | -0.75(-3.30%) |
Mar 01, 2019 | 22.99 | 22.99 | 21.70 | 22.75 | 42,800 | +0.39(+1.74%) |
Feb 28, 2019 | 23.27 | 23.70 | 22.09 | 22.36 | 43,441 | -0.94(-4.03%) |
Feb 27, 2019 | 22.93 | 23.65 | 22.73 | 23.30 | 64,486 | +0.45(+1.95%) |
Feb 26, 2019 | 22.66 | 23.63 | 22.24 | 22.86 | 69,056 | +0.21(+0.91%) |
Feb 25, 2019 | 22.75 | 23.12 | 21.96 | 22.65 | 85,831 | +0.08(+0.35%) |
Feb 22, 2019 | 22.41 | 23.11 | 21.90 | 22.57 | 61,000 | +0.24(+1.07%) |
Feb 21, 2019 | 22.99 | 22.99 | 22.22 | 22.33 | 23,634 | -0.30(-1.33%) |
Feb 20, 2019 | 22.79 | 23.00 | 22.44 | 22.63 | 26,075 | -0.17(-0.75%) |
Feb 19, 2019 | 22.95 | 23.00 | 22.36 | 22.80 | 26,862 | -0.19(-0.83%) |
Feb 15, 2019 | 22.31 | 23.45 | 21.90 | 22.99 | 36,400 | +0.72(+3.23%) |
Feb 14, 2019 | 22.31 | 22.45 | 21.51 | 22.27 | 65,359 | -0.13(-0.58%) |
Feb 13, 2019 | 22.22 | 23.21 | 21.08 | 22.40 | 54,613 | +0.24(+1.08%) |
Feb 12, 2019 | 22.43 | 22.96 | 22.10 | 22.16 | 55,145 | -0.11(-0.49%) |
Feb 11, 2019 | 23.11 | 23.51 | 22.16 | 22.27 | 19,449 | -0.86(-3.72%) |
Feb 08, 2019 | 22.73 | 24.44 | 21.33 | 23.13 | 36,400 | +0.43(+1.89%) |
Feb 07, 2019 | 23.33 | 24.37 | 22.19 | 22.70 | 20,477 | -0.80(-3.40%) |
Feb 06, 2019 | 23.30 | 23.62 | 23.06 | 23.50 | 24,941 | +0.21(+0.90%) |
Feb 05, 2019 | 23.63 | 24.47 | 23.17 | 23.29 | 16,132 | -0.17(-0.72%) |
Feb 04, 2019 | 23.52 | 24.04 | 23.46 | 23.46 | 31,605 | -0.03(-0.13%) |
Feb 01, 2019 | 23.25 | 24.35 | 23.25 | 23.49 | 57,100 | +0.37(+1.60%) |
Jan 31, 2019 | 23.01 | 23.48 | 22.66 | 23.12 | 40,230 | +0.27(+1.16%) |
Jan 30, 2019 | 22.12 | 22.99 | 21.04 | 22.86 | 35,194 | +0.75(+3.37%) |
Jan 29, 2019 | 22.47 | 22.67 | 20.59 | 22.11 | 24,763 | -0.39(-1.73%) |
Jan 28, 2019 | 23.05 | 24.25 | 22.50 | 22.50 | 46,093 | -0.67(-2.89%) |
Jan 25, 2019 | 23.33 | 23.80 | 22.84 | 23.17 | 24,400 | -0.12(-0.52%) |
Jan 24, 2019 | 22.58 | 24.16 | 21.23 | 23.29 | 121,398 | +0.73(+3.24%) |
Jan 23, 2019 | 22.60 | 23.61 | 22.00 | 22.56 | 24,073 | +0.43(+1.94%) |
Jan 22, 2019 | 23.12 | 23.50 | 22.00 | 22.13 | 36,733 | -1.14(-4.90%) |
Jan 18, 2019 | 23.00 | 24.08 | 23.00 | 23.27 | 29,500 | +0.25(+1.09%) |
Jan 17, 2019 | 23.92 | 24.78 | 23.02 | 23.02 | 35,911 | -0.98(-4.08%) |
Jan 16, 2019 | 24.98 | 25.43 | 23.49 | 24.00 | 41,372 | -1.27(-5.03%) |
Jan 15, 2019 | 25.10 | 25.75 | 24.35 | 25.27 | 47,362 | +0.20(+0.80%) |
Jan 14, 2019 | 26.36 | 27.15 | 24.68 | 25.07 | 19,447 | -1.04(-3.98%) |
Jan 11, 2019 | 26.17 | 27.16 | 25.52 | 26.11 | 30,300 | -0.58(-2.17%) |
Jan 10, 2019 | 26.02 | 27.75 | 24.00 | 26.69 | 39,923 | +0.52(+1.99%) |
Jan 09, 2019 | 27.15 | 27.89 | 26.05 | 26.17 | 40,816 | -0.88(-3.25%) |
Jan 08, 2019 | 25.83 | 28.00 | 25.37 | 27.05 | 35,093 | +1.27(+4.93%) |
Jan 07, 2019 | 25.52 | 27.31 | 25.45 | 25.78 | 31,731 | +0.41(+1.62%) |
Jan 04, 2019 | 22.75 | 25.99 | 22.75 | 25.37 | 42,100 | +2.78(+12.31%) |
Jan 03, 2019 | 22.48 | 22.86 | 21.67 | 22.59 | 34,313 | -0.25(-1.09%) |
Jan 02, 2019 | 20.42 | 23.20 | 20.42 | 22.84 | 52,482 | +2.06(+9.91%) |
Dec 31, 2018 | 20.84 | 22.92 | 20.10 | 20.78 | 117,400 | +0.09(+0.43%) |
Dec 28, 2018 | 20.55 | 21.69 | 19.81 | 20.69 | 56,000 | +0.33(+1.62%) |
Dec 27, 2018 | 20.36 | 20.86 | 18.78 | 20.36 | 35,537 | -0.27(-1.31%) |
Dec 26, 2018 | 20.83 | 22.05 | 16.82 | 20.63 | 79,217 | -0.12(-0.58%) |
Dec 24, 2018 | 20.01 | 21.21 | 20.01 | 20.75 | 20,100 | +0.41(+2.02%) |
Dec 21, 2018 | 20.85 | 23.21 | 17.77 | 20.34 | 115,400 | -0.64(-3.05%) |
Dec 20, 2018 | 22.75 | 22.75 | 19.69 | 20.98 | 39,377 | -1.48(-6.59%) |
Dec 19, 2018 | 23.27 | 23.75 | 21.51 | 22.46 | 34,348 | -0.44(-1.92%) |
Dec 18, 2018 | 23.61 | 24.84 | 20.36 | 22.90 | 68,427 | -0.61(-2.59%) |
Dec 17, 2018 | 24.64 | 25.22 | 23.51 | 23.51 | 30,071 | -1.25(-5.05%) |
Dec 14, 2018 | 24.70 | 25.31 | 23.55 | 24.76 | 48,400 | -0.13(-0.52%) |
Dec 13, 2018 | 23.91 | 25.30 | 22.95 | 24.89 | 22,940 | +1.10(+4.62%) |
Dec 12, 2018 | 23.99 | 24.34 | 22.95 | 23.79 | 26,019 | +0.50(+2.15%) |
Dec 11, 2018 | 23.91 | 24.44 | 22.44 | 23.29 | 21,680 | -0.14(-0.60%) |
Dec 10, 2018 | 23.72 | 24.51 | 22.46 | 23.43 | 24,395 | -0.06(-0.26%) |
Dec 07, 2018 | 23.44 | 24.31 | 22.52 | 23.49 | 52,600 | +0.02(+0.09%) |
Dec 06, 2018 | 23.64 | 27.17 | 23.34 | 23.47 | 49,555 | -0.42(-1.76%) |
Dec 04, 2018 | 24.88 | 27.50 | 22.35 | 23.89 | 74,300 | -1.07(-4.29%) |
Dec 03, 2018 | 26.40 | 28.75 | 24.15 | 24.96 | 75,865 | -0.42(-1.65%) |
Nov 30, 2018 | 23.66 | 25.38 | 22.83 | 25.38 | 47,400 | +1.94(+8.28%) |
Nov 29, 2018 | 23.50 | 23.80 | 20.66 | 23.44 | 67,595 | -0.36(-1.51%) |
Nov 28, 2018 | 21.59 | 24.47 | 21.59 | 23.80 | 108,350 | +2.35(+10.96%) |
Nov 27, 2018 | 20.52 | 21.59 | 18.76 | 21.45 | 143,282 | +0.90(+4.38%) |
Nov 26, 2018 | 21.08 | 21.82 | 20.55 | 20.55 | 32,910 | -0.44(-2.10%) |
Nov 23, 2018 | 20.50 | 21.21 | 20.50 | 20.99 | 12,600 | +0.37(+1.79%) |
Nov 21, 2018 | 20.62 | 20.62 | 20.62 | 0 | +0.01(+0.05%) | |
Nov 20, 2018 | 20.52 | 21.15 | 20.50 | 20.61 | 44,501 | -0.06(-0.29%) |
Nov 19, 2018 | 21.05 | 22.07 | 20.50 | 20.67 | 59,499 | -0.04(-0.19%) |
Nov 16, 2018 | 21.66 | 22.66 | 20.51 | 20.71 | 53,600 | -0.97(-4.47%) |
Nov 15, 2018 | 21.79 | 21.95 | 21.04 | 21.68 | 37,503 | -0.03(-0.14%) |
Nov 14, 2018 | 20.55 | 21.96 | 20.55 | 21.71 | 63,487 | +1.25(+6.11%) |
Nov 13, 2018 | 21.61 | 22.99 | 20.16 | 20.46 | 37,190 | -1.14(-5.28%) |
Nov 12, 2018 | 22.40 | 23.04 | 21.60 | 21.60 | 39,810 | -0.74(-3.31%) |
Nov 09, 2018 | 21.01 | 22.48 | 20.50 | 22.34 | 56,200 | +1.49(+7.15%) |
Nov 08, 2018 | 21.35 | 21.76 | 20.80 | 20.85 | 27,719 | -0.89(-4.09%) |
Nov 07, 2018 | 21.72 | 23.42 | 21.37 | 21.74 | 42,781 | +0.14(+0.65%) |
Nov 06, 2018 | 22.23 | 22.69 | 21.59 | 21.60 | 44,530 | -0.63(-2.83%) |
Nov 05, 2018 | 21.25 | 23.50 | 21.25 | 22.23 | 39,337 | -0.44(-1.94%) |
Nov 02, 2018 | 23.41 | 24.26 | 22.03 | 22.67 | 138,300 | -0.83(-3.53%) |
Nov 01, 2018 | 20.66 | 23.98 | 20.66 | 23.50 | 129,847 | +2.89(+14.02%) |
Oct 31, 2018 | 19.88 | 21.30 | 19.72 | 20.61 | 50,182 | +0.89(+4.51%) |
Oct 30, 2018 | 18.92 | 20.09 | 18.00 | 19.72 | 63,425 | +0.96(+5.12%) |
Oct 29, 2018 | 19.43 | 19.43 | 18.00 | 18.76 | 107,925 | -0.55(-2.85%) |
Oct 26, 2018 | 19.73 | 19.88 | 19.00 | 19.31 | 41,600 | -0.55(-2.77%) |
Oct 25, 2018 | 20.33 | 20.59 | 19.55 | 19.86 | 47,035 | -0.47(-2.31%) |
Oct 24, 2018 | 21.01 | 22.30 | 20.11 | 20.33 | 72,554 | -0.88(-4.15%) |
Oct 23, 2018 | 21.47 | 21.63 | 20.22 | 21.21 | 124,450 | +0.09(+0.43%) |
Oct 22, 2018 | 22.59 | 22.59 | 20.60 | 21.12 | 215,666 | -1.57(-6.92%) |
Oct 19, 2018 | 21.71 | 22.92 | 21.13 | 22.69 | 977,400 | +2.03(+9.83%) |
Oct 18, 2018 | 20.38 | 21.90 | 19.75 | 20.66 | 293,176 | -0.75(-3.50%) |
Oct 17, 2018 | 24.89 | 24.89 | 21.21 | 21.41 | 135,656 | -3.32(-13.42%) |
Oct 16, 2018 | 20.39 | 24.73 | 19.41 | 24.73 | 215,889 | +4.73(+23.65%) |
Oct 15, 2018 | 20.33 | 21.90 | 18.00 | 20.00 | 588,470 | +3.86(+23.92%) |
Oct 12, 2018 | 14.70 | 16.43 | 14.70 | 16.14 | 2,600 | +0.64(+4.13%) |
Oct 11, 2018 | 15.00 | 15.51 | 14.30 | 15.50 | 24,857 | +0.47(+3.13%) |
Oct 10, 2018 | 15.38 | 15.81 | 15.00 | 15.03 | 75,698 | -0.14(-0.92%) |
Oct 09, 2018 | 15.40 | 15.57 | 15.05 | 15.17 | 18,343 | -0.34(-2.19%) |
Oct 08, 2018 | 15.86 | 16.38 | 15.09 | 15.51 | 9,109 | -0.29(-1.84%) |
Oct 05, 2018 | 16.25 | 16.73 | 15.79 | 15.80 | 7,400 | -0.45(-2.77%) |
Oct 04, 2018 | 16.40 | 17.48 | 15.50 | 16.25 | 66,997 | -0.15(-0.91%) |
Oct 03, 2018 | 17.66 | 17.84 | 16.10 | 16.40 | 31,997 | -1.47(-8.22%) |
Oct 02, 2018 | 17.15 | 17.87 | 16.03 | 17.87 | 33,588 | +0.86(+5.05%) |
Oct 01, 2018 | 17.69 | 18.09 | 17.00 | 17.01 | 34,542 | -0.57(-3.24%) |
Sep 28, 2018 | 17.93 | 17.93 | 16.80 | 17.58 | 15,800 | -0.35(-1.95%) |
Sep 27, 2018 | 17.83 | 17.93 | 16.56 | 17.93 | 48,254 | +0.05(+0.31%) |
Sep 26, 2018 | 18.09 | 18.45 | 17.65 | 17.88 | 53,659 | -0.18(-1.02%) |
Sep 25, 2018 | 17.69 | 18.78 | 17.24 | 18.06 | 63,016 | +0.41(+2.32%) |
Sep 24, 2018 | 17.99 | 18.00 | 17.14 | 17.65 | 79,872 | +0.77(+4.56%) |
Sep 21, 2018 | 17.21 | 18.24 | 16.31 | 16.88 | 52,700 | -0.12(-0.71%) |
Sep 20, 2018 | 17.23 | 18.37 | 16.32 | 17.00 | 20,240 | +0.48(+2.91%) |
Sep 19, 2018 | 15.94 | 17.18 | 15.94 | 16.52 | 28,887 | +0.58(+3.64%) |
Sep 18, 2018 | 15.68 | 16.58 | 15.45 | 15.94 | 35,715 | +0.21(+1.34%) |
Sep 17, 2018 | 16.61 | 17.10 | 15.00 | 15.73 | 90,928 | -0.94(-5.64%) |
Sep 14, 2018 | 17.71 | 19.00 | 16.55 | 16.67 | 10,400 | -1.16(-6.51%) |
Sep 13, 2018 | 18.26 | 19.48 | 16.75 | 17.83 | 37,271 | -0.08(-0.45%) |
Sep 12, 2018 | 20.96 | 21.00 | 17.70 | 17.91 | 129,975 | -3.09(-14.71%) |
Sep 11, 2018 | 19.99 | 21.17 | 19.68 | 21.00 | 140,234 | +1.21(+6.11%) |
Sep 10, 2018 | 18.94 | 20.00 | 18.50 | 19.79 | 46,029 | +0.94(+4.99%) |
Sep 07, 2018 | 17.31 | 18.89 | 16.91 | 18.85 | 53,700 | +1.57(+9.09%) |
Sep 06, 2018 | 16.75 | 17.49 | 16.75 | 17.28 | 45,785 | +0.53(+3.16%) |
Sep 05, 2018 | 16.51 | 16.75 | 15.86 | 16.75 | 37,170 | +0.15(+0.90%) |
Sep 04, 2018 | 16.48 | 16.84 | 16.15 | 16.60 | 41,993 | +0.16(+0.97%) |
Aug 31, 2018 | 16.44 | 16.44 | 16.44 | 0 | -0.08(-0.48%) | |
Aug 30, 2018 | 16.37 | 16.72 | 16.17 | 16.52 | 26,130 | -0.01(-0.06%) |
Aug 29, 2018 | 16.82 | 17.10 | 15.16 | 16.53 | 72,024 | -0.28(-1.67%) |
Aug 28, 2018 | 16.50 | 16.99 | 16.41 | 16.81 | 91,529 | +0.22(+1.33%) |
Aug 27, 2018 | 16.51 | 17.00 | 15.94 | 16.59 | 71,704 | -0.14(-0.84%) |
Aug 24, 2018 | 16.53 | 17.11 | 16.41 | 16.73 | 63,200 | +0.09(+0.54%) |
Aug 23, 2018 | 16.86 | 16.99 | 16.22 | 16.64 | 66,944 | +0.36(+2.24%) |
Aug 22, 2018 | 16.11 | 16.72 | 15.99 | 16.28 | 16,587 | +0.08(+0.47%) |
Aug 21, 2018 | 16.23 | 16.74 | 15.67 | 16.20 | 16,670 | -0.30(-1.82%) |
Aug 20, 2018 | 16.08 | 16.54 | 16.08 | 16.50 | 6,684 | +0.24(+1.48%) |
Aug 17, 2018 | 16.79 | 17.46 | 15.96 | 16.26 | 28,600 | +0.83(+5.38%) |
Aug 16, 2018 | 16.02 | 16.07 | 15.05 | 15.43 | 49,482 | -0.69(-4.28%) |
Aug 15, 2018 | 15.83 | 16.12 | 14.68 | 16.12 | 27,943 | +0.12(+0.75%) |
Aug 14, 2018 | 16.29 | 16.30 | 15.55 | 16.00 | 45,128 | +0.08(+0.50%) |
Aug 13, 2018 | 16.07 | 16.25 | 15.73 | 15.92 | 32,827 | -0.09(-0.56%) |
Aug 10, 2018 | 16.24 | 16.30 | 15.58 | 16.01 | 18,600 | +0.00(+0.00%) |
Aug 09, 2018 | 15.85 | 16.48 | 15.66 | 16.01 | 31,809 | +0.17(+1.07%) |
Aug 08, 2018 | 16.40 | 17.25 | 15.69 | 15.84 | 48,090 | -0.36(-2.22%) |
Aug 07, 2018 | 16.44 | 16.61 | 16.01 | 16.20 | 19,402 | +0.18(+1.12%) |
Aug 06, 2018 | 15.88 | 16.99 | 15.71 | 16.02 | 29,519 | +0.24(+1.52%) |
Aug 03, 2018 | 15.89 | 16.40 | 15.78 | 15.78 | 11,500 | -0.15(-0.94%) |
Aug 02, 2018 | 15.72 | 17.15 | 15.51 | 15.93 | 6,791 | -0.72(-4.32%) |
Aug 01, 2018 | 16.59 | 16.65 | 15.39 | 16.65 | 5,300 | +0.20(+1.22%) |
Jul 31, 2018 | 17.36 | 17.36 | 16.04 | 16.45 | 15,493 | +0.82(+5.28%) |
Jul 30, 2018 | 16.97 | 17.29 | 15.60 | 15.62 | 50,106 | -0.93(-5.59%) |
Jul 27, 2018 | 17.25 | 17.39 | 16.55 | 16.55 | 17,700 | -0.53(-3.10%) |
Jul 26, 2018 | 17.44 | 17.59 | 16.63 | 17.08 | 39,657 | -0.22(-1.27%) |
Jul 25, 2018 | 17.90 | 18.42 | 17.11 | 17.30 | 27,278 | -0.60(-3.35%) |
Jul 24, 2018 | 19.05 | 19.10 | 17.20 | 17.90 | 81,629 | -0.56(-3.03%) |
Jul 23, 2018 | 18.32 | 18.72 | 18.00 | 18.46 | 22,737 | +0.13(+0.71%) |
Jul 20, 2018 | 17.77 | 18.53 | 17.77 | 18.33 | 41,026 | +0.33(+1.83%) |
Jul 19, 2018 | 18.25 | 19.25 | 17.41 | 18.00 | 88,998 | -0.41(-2.23%) |
Jul 18, 2018 | 17.93 | 18.41 | 17.42 | 18.41 | 77,790 | +0.57(+3.20%) |
Jul 17, 2018 | 17.77 | 17.93 | 17.50 | 17.84 | 57,995 | +0.34(+1.94%) |
Jul 16, 2018 | 17.41 | 17.99 | 17.14 | 17.50 | 70,274 | +0.37(+2.16%) |
Jul 13, 2018 | 17.16 | 17.39 | 17.10 | 17.13 | 31,288 | +0.07(+0.41%) |
Jul 12, 2018 | 16.95 | 17.59 | 16.66 | 17.06 | 69,140 | +0.43(+2.59%) |
Jul 11, 2018 | 15.81 | 17.04 | 15.71 | 16.63 | 48,203 | +0.82(+5.19%) |
Jul 10, 2018 | 16.12 | 16.36 | 15.75 | 15.81 | 46,238 | +0.75(+4.98%) |
Jul 09, 2018 | 15.35 | 14.53 | 15.06 | 3,871 | -0.01(-0.07%) | |
Jul 06, 2018 | 14.65 | 15.07 | 14.65 | 15.07 | 15,092 | +0.38(+2.59%) |
Jul 05, 2018 | 14.81 | 14.88 | 14.58 | 14.69 | 5,583 | +0.17(+1.17%) |
Jul 03, 2018 | 14.52 | 14.52 | 14.52 | 0 | +0.09(+0.62%) | |
Jul 02, 2018 | 14.70 | 14.95 | 14.28 | 14.43 | 11,599 | -0.44(-2.96%) |
Jun 29, 2018 | 14.35 | 15.05 | 14.35 | 14.87 | 8,249 | +0.45(+3.12%) |
Jun 28, 2018 | 14.00 | 15.35 | 14.00 | 14.42 | 58,676 | +0.67(+4.87%) |
Jun 27, 2018 | 14.63 | 15.13 | 13.75 | 13.75 | 22,090 | -0.77(-5.30%) |
Jun 26, 2018 | 14.52 | 15.52 | 14.45 | 14.52 | 42,353 | +0.00(+0.00%) |
Jun 25, 2018 | 15.02 | 15.51 | 14.46 | 14.52 | 139,540 | -0.45(-3.01%) |
Jun 22, 2018 | 14.44 | 15.14 | 14.14 | 14.97 | 21,652 | +0.93(+6.62%) |
Jun 21, 2018 | 15.36 | 15.64 | 13.66 | 14.04 | 95,589 | -1.22(-7.99%) |
Jun 20, 2018 | 14.65 | 16.00 | 14.20 | 15.26 | 30,741 | +0.56(+3.81%) |
Jun 19, 2018 | 14.46 | 14.73 | 14.27 | 14.70 | 43,357 | +0.31(+2.15%) |
Jun 18, 2018 | 14.00 | 14.40 | 13.80 | 14.39 | 14,946 | +0.19(+1.34%) |
Jun 15, 2018 | 14.67 | 13.60 | 14.20 | 113,229 | -0.03(-0.21%) | |
Jun 14, 2018 | 14.08 | 14.30 | 13.95 | 14.23 | 16,080 | +0.33(+2.37%) |
Jun 13, 2018 | 13.76 | 14.19 | 13.25 | 13.90 | 46,438 | +0.07(+0.51%) |
Jun 12, 2018 | 14.59 | 14.96 | 12.90 | 13.83 | 63,664 | -0.86(-5.85%) |
Jun 11, 2018 | 13.96 | 14.72 | 13.96 | 14.69 | 119,450 | +0.88(+6.37%) |
Jun 08, 2018 | 12.72 | 13.99 | 12.32 | 13.81 | 162,756 | +1.13(+8.91%) |
Jun 07, 2018 | 12.54 | 13.00 | 12.00 | 12.68 | 93,430 | +0.23(+1.85%) |
Jun 06, 2018 | 11.27 | 12.60 | 11.06 | 12.45 | 177,443 | +1.45(+13.18%) |
Jun 05, 2018 | 10.73 | 11.37 | 10.65 | 11.00 | 101,322 | +0.41(+3.92%) |
Jun 04, 2018 | 10.96 | 10.98 | 10.31 | 10.59 | 27,625 | +0.29(+2.77%) |