Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.48 | 12.15 | 11.41 | 11.63 | 377,400 | -0.08(-0.68%) |
May 30, 2019 | 11.88 | 12.49 | 11.53 | 11.71 | 335,621 | -0.09(-0.76%) |
May 29, 2019 | 11.89 | 12.05 | 11.63 | 11.80 | 356,526 | -0.24(-1.99%) |
May 28, 2019 | 12.29 | 12.31 | 11.98 | 12.04 | 448,956 | -0.22(-1.79%) |
May 24, 2019 | 12.42 | 12.57 | 12.22 | 12.26 | 282,900 | -0.13(-1.05%) |
May 23, 2019 | 12.62 | 12.65 | 12.17 | 12.39 | 422,495 | -0.44(-3.43%) |
May 22, 2019 | 13.18 | 13.29 | 12.81 | 12.83 | 305,058 | -0.37(-2.80%) |
May 21, 2019 | 12.85 | 13.20 | 12.67 | 13.20 | 363,559 | +0.42(+3.29%) |
May 20, 2019 | 13.10 | 13.23 | 12.36 | 12.78 | 403,625 | -0.43(-3.26%) |
May 17, 2019 | 13.70 | 13.80 | 13.20 | 13.21 | 464,100 | -0.70(-5.03%) |
May 16, 2019 | 13.93 | 14.31 | 13.85 | 13.91 | 333,420 | +0.07(+0.51%) |
May 15, 2019 | 13.32 | 13.85 | 13.16 | 13.84 | 271,762 | +0.35(+2.59%) |
May 14, 2019 | 13.82 | 13.90 | 13.33 | 13.49 | 631,500 | -0.27(-1.96%) |
May 13, 2019 | 13.85 | 14.07 | 13.54 | 13.76 | 446,108 | -0.49(-3.44%) |
May 10, 2019 | 14.00 | 14.48 | 13.84 | 14.25 | 428,900 | +0.07(+0.49%) |
May 09, 2019 | 13.98 | 14.33 | 13.69 | 14.18 | 368,568 | +0.05(+0.35%) |
May 08, 2019 | 13.68 | 14.47 | 13.55 | 14.13 | 343,473 | +0.42(+3.06%) |
May 07, 2019 | 14.77 | 14.96 | 13.48 | 13.71 | 597,128 | -1.29(-8.60%) |
May 06, 2019 | 14.09 | 15.11 | 14.09 | 15.00 | 774,285 | +0.43(+2.95%) |
May 03, 2019 | 14.11 | 14.60 | 13.96 | 14.57 | 599,600 | +0.53(+3.77%) |
May 02, 2019 | 13.06 | 14.13 | 12.91 | 14.04 | 624,256 | +0.25(+1.81%) |
May 01, 2019 | 13.99 | 14.28 | 13.68 | 13.79 | 999,924 | -0.20(-1.43%) |
Apr 30, 2019 | 14.59 | 14.66 | 13.96 | 13.99 | 550,968 | -0.54(-3.72%) |
Apr 29, 2019 | 14.94 | 15.15 | 14.48 | 14.53 | 538,755 | -0.37(-2.48%) |
Apr 26, 2019 | 14.57 | 14.96 | 14.45 | 14.90 | 209,400 | +0.33(+2.26%) |
Apr 25, 2019 | 14.31 | 14.65 | 14.05 | 14.57 | 206,395 | +0.18(+1.25%) |
Apr 24, 2019 | 14.76 | 14.84 | 14.33 | 14.39 | 238,190 | -0.31(-2.11%) |
Apr 23, 2019 | 14.40 | 14.85 | 14.06 | 14.70 | 417,699 | +0.25(+1.73%) |
Apr 22, 2019 | 13.87 | 14.49 | 13.72 | 14.45 | 308,926 | +0.56(+4.03%) |
Apr 18, 2019 | 13.70 | 13.93 | 13.35 | 13.89 | 357,400 | +0.20(+1.46%) |
Apr 17, 2019 | 14.24 | 14.24 | 13.30 | 13.69 | 595,632 | -0.44(-3.11%) |
Apr 16, 2019 | 13.82 | 14.24 | 13.79 | 14.13 | 288,478 | +0.43(+3.14%) |
Apr 15, 2019 | 13.83 | 14.02 | 13.51 | 13.70 | 156,211 | -0.15(-1.08%) |
Apr 12, 2019 | 14.45 | 14.68 | 13.63 | 13.85 | 419,500 | -0.56(-3.89%) |
Apr 11, 2019 | 14.76 | 14.92 | 14.33 | 14.41 | 279,610 | -0.35(-2.37%) |
Apr 10, 2019 | 14.36 | 14.84 | 14.36 | 14.76 | 360,810 | +0.43(+3.00%) |
Apr 09, 2019 | 14.83 | 15.00 | 14.28 | 14.33 | 402,085 | -0.56(-3.76%) |
Apr 08, 2019 | 14.75 | 14.96 | 14.38 | 14.89 | 493,282 | +0.09(+0.61%) |
Apr 05, 2019 | 13.79 | 14.81 | 13.77 | 14.80 | 853,000 | +1.13(+8.27%) |
Apr 04, 2019 | 14.54 | 14.55 | 13.64 | 13.67 | 1,204,496 | -0.87(-5.98%) |
Apr 03, 2019 | 14.73 | 14.79 | 14.45 | 14.54 | 454,019 | -0.04(-0.27%) |
Apr 02, 2019 | 14.37 | 14.85 | 14.07 | 14.58 | 390,894 | +0.32(+2.24%) |
Apr 01, 2019 | 14.53 | 14.76 | 14.22 | 14.26 | 552,877 | -0.27(-1.86%) |
Mar 29, 2019 | 14.31 | 14.62 | 14.06 | 14.53 | 549,700 | +0.41(+2.90%) |
Mar 28, 2019 | 13.65 | 14.13 | 13.63 | 14.12 | 288,380 | +0.45(+3.29%) |
Mar 27, 2019 | 13.55 | 13.89 | 13.32 | 13.67 | 430,053 | +0.11(+0.81%) |
Mar 26, 2019 | 13.26 | 13.59 | 13.19 | 13.56 | 349,760 | +0.36(+2.73%) |
Mar 25, 2019 | 12.97 | 13.38 | 12.77 | 13.20 | 365,964 | +0.23(+1.77%) |
Mar 22, 2019 | 13.96 | 14.15 | 12.95 | 12.97 | 496,700 | -1.13(-8.01%) |
Mar 21, 2019 | 13.74 | 14.27 | 13.52 | 14.10 | 525,647 | +0.33(+2.40%) |
Mar 20, 2019 | 14.57 | 14.71 | 13.75 | 13.77 | 627,347 | -0.81(-5.56%) |
Mar 19, 2019 | 14.55 | 14.74 | 14.42 | 14.58 | 430,649 | +0.05(+0.34%) |
Mar 18, 2019 | 14.15 | 14.86 | 13.96 | 14.53 | 670,110 | +0.38(+2.69%) |
Mar 15, 2019 | 14.06 | 14.16 | 13.74 | 14.15 | 3,358,100 | +0.15(+1.07%) |
Mar 14, 2019 | 14.13 | 14.45 | 13.85 | 14.00 | 361,950 | -0.19(-1.34%) |
Mar 13, 2019 | 13.99 | 14.28 | 13.80 | 14.19 | 364,344 | +0.24(+1.72%) |
Mar 12, 2019 | 13.74 | 14.20 | 13.74 | 13.95 | 379,441 | +0.28(+2.05%) |
Mar 11, 2019 | 13.26 | 13.71 | 13.13 | 13.67 | 521,595 | +0.48(+3.64%) |
Mar 08, 2019 | 13.09 | 13.28 | 12.78 | 13.19 | 468,300 | -0.06(-0.45%) |
Mar 07, 2019 | 13.15 | 13.44 | 12.76 | 13.25 | 450,441 | +0.13(+0.99%) |
Mar 06, 2019 | 14.03 | 14.14 | 13.09 | 13.12 | 779,030 | -0.87(-6.22%) |
Mar 05, 2019 | 14.43 | 14.43 | 13.72 | 13.99 | 586,989 | -0.46(-3.18%) |
Mar 04, 2019 | 14.78 | 15.13 | 14.06 | 14.45 | 516,046 | -0.22(-1.50%) |
Mar 01, 2019 | 14.30 | 14.71 | 14.15 | 14.67 | 570,100 | +0.58(+4.12%) |
Feb 28, 2019 | 14.30 | 14.53 | 13.92 | 14.09 | 517,671 | -0.20(-1.40%) |
Feb 27, 2019 | 14.31 | 14.39 | 13.92 | 14.29 | 475,260 | -0.06(-0.42%) |
Feb 26, 2019 | 14.50 | 14.79 | 14.26 | 14.35 | 468,368 | -0.14(-0.97%) |
Feb 25, 2019 | 15.11 | 15.85 | 14.25 | 14.49 | 1,103,037 | -0.61(-4.04%) |
Feb 22, 2019 | 14.47 | 16.11 | 14.35 | 15.10 | 1,052,700 | +1.19(+8.55%) |
Feb 21, 2019 | 14.10 | 14.28 | 13.61 | 13.91 | 673,736 | -0.19(-1.35%) |
Feb 20, 2019 | 14.05 | 14.37 | 13.71 | 14.10 | 1,018,045 | +0.05(+0.36%) |
Feb 19, 2019 | 13.68 | 14.20 | 13.55 | 14.05 | 919,798 | +0.37(+2.70%) |
Feb 15, 2019 | 12.62 | 13.79 | 12.58 | 13.68 | 790,800 | +1.12(+8.92%) |
Feb 14, 2019 | 13.10 | 13.20 | 12.48 | 12.56 | 553,670 | -0.65(-4.92%) |
Feb 13, 2019 | 12.70 | 13.26 | 12.66 | 13.21 | 591,326 | +0.35(+2.72%) |
Feb 12, 2019 | 12.77 | 12.99 | 12.66 | 12.86 | 498,385 | +0.10(+0.78%) |
Feb 11, 2019 | 12.20 | 12.78 | 12.20 | 12.76 | 551,526 | +0.56(+4.59%) |
Feb 08, 2019 | 11.52 | 12.23 | 11.45 | 12.20 | 427,800 | +0.67(+5.81%) |
Feb 07, 2019 | 12.01 | 12.39 | 11.52 | 11.53 | 570,924 | -0.49(-4.08%) |
Feb 06, 2019 | 12.11 | 12.14 | 11.90 | 12.02 | 195,412 | -0.09(-0.74%) |
Feb 05, 2019 | 11.94 | 12.76 | 11.85 | 12.11 | 409,571 | +0.17(+1.42%) |
Feb 04, 2019 | 11.78 | 11.95 | 11.66 | 11.94 | 225,866 | +0.16(+1.36%) |
Feb 01, 2019 | 11.86 | 11.88 | 11.50 | 11.78 | 327,500 | -0.08(-0.67%) |
Jan 31, 2019 | 11.47 | 12.16 | 11.42 | 11.86 | 586,086 | +0.41(+3.58%) |
Jan 30, 2019 | 11.43 | 11.55 | 11.09 | 11.45 | 511,030 | +0.06(+0.53%) |
Jan 29, 2019 | 11.28 | 11.41 | 11.14 | 11.39 | 304,307 | +0.19(+1.70%) |
Jan 28, 2019 | 11.41 | 11.46 | 11.11 | 11.20 | 430,841 | -0.38(-3.28%) |
Jan 25, 2019 | 11.55 | 11.67 | 11.18 | 11.58 | 609,000 | +0.09(+0.78%) |
Jan 24, 2019 | 11.42 | 11.69 | 11.35 | 11.49 | 338,462 | +0.02(+0.17%) |
Jan 23, 2019 | 11.66 | 12.37 | 11.39 | 11.47 | 552,930 | -0.18(-1.55%) |
Jan 22, 2019 | 12.11 | 12.11 | 11.45 | 11.65 | 569,188 | -0.51(-4.19%) |
Jan 18, 2019 | 11.72 | 12.17 | 11.66 | 12.16 | 568,300 | +0.40(+3.40%) |
Jan 17, 2019 | 11.44 | 11.77 | 11.24 | 11.76 | 618,446 | +0.30(+2.62%) |
Jan 16, 2019 | 11.06 | 11.92 | 11.05 | 11.46 | 480,307 | +0.39(+3.52%) |
Jan 15, 2019 | 10.71 | 11.18 | 10.41 | 11.07 | 601,207 | +0.37(+3.46%) |
Jan 14, 2019 | 10.80 | 11.09 | 10.64 | 10.70 | 667,958 | -0.22(-2.01%) |
Jan 11, 2019 | 10.61 | 11.00 | 10.46 | 10.92 | 639,700 | +0.25(+2.34%) |
Jan 10, 2019 | 10.63 | 10.88 | 10.41 | 10.67 | 704,508 | -0.01(-0.09%) |
Jan 09, 2019 | 11.29 | 11.44 | 10.61 | 10.68 | 590,312 | -0.52(-4.64%) |
Jan 08, 2019 | 11.36 | 11.44 | 10.60 | 11.20 | 885,814 | -0.09(-0.80%) |
Jan 07, 2019 | 10.59 | 11.39 | 10.45 | 11.29 | 775,818 | +0.82(+7.83%) |
Jan 04, 2019 | 10.80 | 10.94 | 9.550 | 10.47 | 1,666,700 | -0.19(-1.78%) |
Jan 03, 2019 | 11.32 | 11.32 | 10.50 | 10.66 | 594,182 | -0.64(-5.66%) |
Jan 02, 2019 | 10.89 | 11.42 | 10.64 | 11.30 | 552,348 | +0.26(+2.36%) |
Dec 31, 2018 | 11.11 | 11.30 | 10.59 | 11.04 | 573,800 | +0.02(+0.18%) |
Dec 28, 2018 | 10.58 | 11.35 | 10.42 | 11.02 | 404,100 | +0.44(+4.16%) |
Dec 27, 2018 | 11.12 | 11.31 | 10.18 | 10.58 | 547,959 | -0.74(-6.54%) |
Dec 26, 2018 | 10.43 | 11.34 | 10.27 | 11.32 | 480,917 | +1.00(+9.69%) |
Dec 24, 2018 | 10.36 | 10.85 | 10.17 | 10.32 | 240,300 | -0.17(-1.62%) |
Dec 21, 2018 | 11.13 | 11.13 | 10.25 | 10.49 | 3,323,700 | -0.59(-5.32%) |
Dec 20, 2018 | 10.81 | 11.42 | 10.80 | 11.08 | 654,384 | +0.24(+2.21%) |
Dec 19, 2018 | 11.40 | 11.94 | 10.82 | 10.84 | 886,684 | -0.32(-2.87%) |
Dec 18, 2018 | 11.26 | 11.60 | 11.00 | 11.16 | 818,412 | +0.04(+0.36%) |
Dec 17, 2018 | 11.38 | 12.19 | 11.09 | 11.12 | 1,159,152 | -0.27(-2.37%) |
Dec 14, 2018 | 11.14 | 11.50 | 10.96 | 11.39 | 469,400 | +0.21(+1.88%) |
Dec 13, 2018 | 11.95 | 12.08 | 11.16 | 11.18 | 910,075 | -0.79(-6.60%) |
Dec 12, 2018 | 11.68 | 12.00 | 11.46 | 11.97 | 780,172 | +0.41(+3.55%) |
Dec 11, 2018 | 13.09 | 13.09 | 11.26 | 11.56 | 1,139,027 | -1.34(-10.39%) |
Dec 10, 2018 | 14.10 | 14.23 | 12.44 | 12.90 | 2,272,074 | -1.35(-9.47%) |
Dec 07, 2018 | 12.09 | 14.60 | 11.45 | 14.25 | 8,482,200 | +2.17(+17.96%) |
Dec 06, 2018 | 10.37 | 12.09 | 10.10 | 12.08 | 1,348,459 | +0.91(+8.15%) |
Dec 04, 2018 | 12.14 | 12.27 | 11.11 | 11.17 | 937,000 | -1.01(-8.29%) |
Dec 03, 2018 | 12.06 | 12.30 | 11.88 | 12.18 | 514,808 | +0.34(+2.87%) |
Nov 30, 2018 | 12.03 | 12.16 | 11.48 | 11.84 | 630,200 | -0.33(-2.71%) |
Nov 29, 2018 | 12.50 | 12.70 | 12.11 | 12.17 | 347,302 | -0.42(-3.34%) |
Nov 28, 2018 | 11.71 | 12.60 | 11.61 | 12.59 | 337,262 | +0.95(+8.16%) |
Nov 27, 2018 | 11.93 | 12.12 | 11.52 | 11.64 | 350,941 | -0.42(-3.48%) |
Nov 26, 2018 | 12.66 | 12.88 | 11.79 | 12.06 | 382,190 | -0.43(-3.44%) |
Nov 23, 2018 | 12.37 | 12.85 | 12.37 | 12.49 | 157,000 | -0.07(-0.56%) |
Nov 21, 2018 | 12.56 | 12.56 | 12.56 | 0 | +0.43(+3.54%) | |
Nov 20, 2018 | 12.30 | 12.63 | 12.08 | 12.13 | 264,671 | -0.37(-2.96%) |
Nov 19, 2018 | 13.18 | 13.43 | 12.42 | 12.50 | 285,806 | -0.73(-5.52%) |
Nov 16, 2018 | 13.14 | 13.45 | 12.88 | 13.23 | 488,200 | -0.04(-0.30%) |
Nov 15, 2018 | 12.55 | 13.45 | 12.43 | 13.27 | 466,217 | +0.61(+4.82%) |
Nov 14, 2018 | 12.95 | 13.19 | 12.42 | 12.66 | 434,862 | -0.12(-0.94%) |
Nov 13, 2018 | 13.30 | 13.75 | 12.73 | 12.78 | 423,793 | -0.37(-2.81%) |
Nov 12, 2018 | 13.15 | 13.37 | 12.41 | 13.15 | 389,032 | +0.04(+0.27%) |
Nov 09, 2018 | 13.99 | 14.21 | 12.98 | 13.12 | 392,800 | -1.38(-9.55%) |
Nov 08, 2018 | 14.10 | 14.80 | 13.55 | 14.50 | 486,630 | +0.02(+0.14%) |
Nov 07, 2018 | 13.80 | 15.35 | 12.88 | 14.48 | 727,518 | +0.05(+0.35%) |
Nov 06, 2018 | 13.93 | 14.88 | 13.58 | 14.43 | 621,771 | +0.54(+3.89%) |
Nov 05, 2018 | 14.00 | 14.48 | 12.95 | 13.89 | 662,612 | +0.23(+1.68%) |
Nov 02, 2018 | 14.02 | 14.06 | 13.25 | 13.66 | 584,800 | +0.13(+0.96%) |
Nov 01, 2018 | 12.57 | 13.55 | 12.57 | 13.53 | 756,001 | +1.02(+8.15%) |
Oct 31, 2018 | 12.74 | 13.20 | 12.47 | 12.51 | 651,908 | -0.11(-0.87%) |
Oct 30, 2018 | 12.06 | 12.72 | 11.82 | 12.62 | 588,605 | +0.51(+4.21%) |
Oct 29, 2018 | 12.66 | 12.93 | 11.83 | 12.11 | 629,572 | -0.34(-2.73%) |
Oct 26, 2018 | 12.08 | 12.74 | 11.72 | 12.45 | 822,300 | -0.25(-1.97%) |
Oct 25, 2018 | 13.16 | 13.67 | 12.65 | 12.70 | 721,762 | -0.34(-2.61%) |
Oct 24, 2018 | 13.85 | 14.40 | 13.03 | 13.04 | 746,555 | -0.76(-5.51%) |
Oct 23, 2018 | 13.21 | 14.19 | 12.55 | 13.80 | 656,860 | +0.04(+0.29%) |
Oct 22, 2018 | 13.82 | 14.00 | 13.44 | 13.76 | 769,882 | +0.11(+0.81%) |
Oct 19, 2018 | 14.67 | 14.93 | 13.47 | 13.65 | 911,900 | -1.09(-7.39%) |
Oct 18, 2018 | 15.08 | 15.09 | 14.38 | 14.74 | 804,584 | -0.36(-2.38%) |
Oct 17, 2018 | 14.71 | 15.58 | 14.50 | 15.10 | 1,448,625 | +0.39(+2.65%) |
Oct 16, 2018 | 15.20 | 15.49 | 13.95 | 14.71 | 3,328,211 | -0.64(-4.17%) |
Oct 15, 2018 | 16.15 | 16.48 | 15.31 | 15.35 | 1,502,479 | -0.75(-4.66%) |
Oct 12, 2018 | 18.60 | 18.84 | 15.58 | 16.10 | 2,015,000 | -2.51(-13.49%) |
Oct 11, 2018 | 20.84 | 20.85 | 18.40 | 18.61 | 1,016,807 | -2.37(-11.30%) |
Oct 10, 2018 | 20.68 | 21.74 | 20.68 | 20.98 | 777,868 | +0.31(+1.50%) |
Oct 09, 2018 | 20.21 | 21.10 | 20.12 | 20.67 | 874,997 | +0.41(+2.02%) |
Oct 08, 2018 | 21.18 | 21.83 | 19.94 | 20.26 | 883,459 | -1.01(-4.75%) |
Oct 05, 2018 | 21.60 | 22.18 | 21.04 | 21.27 | 483,200 | -0.30(-1.39%) |
Oct 04, 2018 | 22.43 | 22.82 | 21.46 | 21.57 | 460,546 | -0.72(-3.23%) |
Oct 03, 2018 | 22.85 | 23.02 | 21.76 | 22.29 | 1,334,267 | -0.70(-3.04%) |
Oct 02, 2018 | 25.00 | 25.81 | 22.75 | 22.99 | 629,633 | -2.20(-8.73%) |
Oct 01, 2018 | 25.00 | 26.48 | 22.46 | 25.19 | 1,049,048 | -1.11(-4.22%) |
Sep 28, 2018 | 24.50 | 26.50 | 24.31 | 26.30 | 677,100 | +1.75(+7.13%) |
Sep 27, 2018 | 24.35 | 25.10 | 24.15 | 24.55 | 369,822 | +0.25(+1.03%) |
Sep 26, 2018 | 26.65 | 26.77 | 24.15 | 24.30 | 603,353 | -2.40(-8.99%) |
Sep 25, 2018 | 26.90 | 26.98 | 26.45 | 26.70 | 376,485 | +0.00(+0.00%) |
Sep 24, 2018 | 26.95 | 27.27 | 26.20 | 26.70 | 241,674 | -0.20(-0.74%) |
Sep 21, 2018 | 27.80 | 28.15 | 26.80 | 26.90 | 1,346,400 | -0.90(-3.24%) |
Sep 20, 2018 | 27.40 | 27.95 | 27.20 | 27.80 | 300,142 | +0.60(+2.21%) |
Sep 19, 2018 | 27.05 | 27.50 | 26.75 | 27.20 | 333,547 | -0.05(-0.18%) |
Sep 18, 2018 | 27.50 | 27.95 | 26.70 | 27.25 | 257,025 | -0.20(-0.73%) |
Sep 17, 2018 | 28.00 | 28.00 | 27.20 | 27.45 | 469,560 | -0.60(-2.14%) |
Sep 14, 2018 | 27.80 | 29.30 | 27.30 | 28.05 | 700,300 | +0.80(+2.94%) |
Sep 13, 2018 | 28.50 | 28.60 | 27.10 | 27.25 | 279,084 | -1.15(-4.05%) |
Sep 12, 2018 | 27.70 | 28.80 | 27.40 | 28.40 | 386,528 | +0.65(+2.34%) |
Sep 11, 2018 | 26.20 | 27.95 | 26.05 | 27.75 | 316,288 | +1.55(+5.92%) |
Sep 10, 2018 | 25.95 | 26.35 | 25.90 | 26.20 | 325,431 | +0.25(+0.96%) |
Sep 07, 2018 | 25.95 | 26.45 | 25.45 | 25.95 | 329,400 | -0.15(-0.57%) |
Sep 06, 2018 | 27.00 | 27.35 | 26.05 | 26.10 | 328,974 | -0.88(-3.26%) |
Sep 05, 2018 | 25.95 | 27.40 | 25.95 | 26.98 | 1,116,845 | +1.03(+3.97%) |
Sep 04, 2018 | 26.35 | 26.35 | 25.60 | 25.95 | 389,968 | -0.55(-2.08%) |
Aug 31, 2018 | 26.50 | 26.50 | 26.50 | 0 | +0.20(+0.76%) | |
Aug 30, 2018 | 26.45 | 26.65 | 26.20 | 26.30 | 301,523 | -0.20(-0.75%) |
Aug 29, 2018 | 27.15 | 27.15 | 26.40 | 26.50 | 233,735 | -0.55(-2.03%) |
Aug 28, 2018 | 27.35 | 27.50 | 26.77 | 27.05 | 177,324 | -0.30(-1.10%) |
Aug 27, 2018 | 27.30 | 27.80 | 27.05 | 27.35 | 240,144 | +0.20(+0.74%) |
Aug 24, 2018 | 27.30 | 27.50 | 26.85 | 27.15 | 151,600 | +0.00(+0.00%) |
Aug 23, 2018 | 27.95 | 28.15 | 26.95 | 27.15 | 206,729 | -0.80(-2.86%) |
Aug 22, 2018 | 27.70 | 28.15 | 27.70 | 27.95 | 295,435 | +0.15(+0.54%) |
Aug 21, 2018 | 27.25 | 27.85 | 27.20 | 27.80 | 329,199 | +0.60(+2.21%) |
Aug 20, 2018 | 27.55 | 27.92 | 27.05 | 27.20 | 333,419 | -0.40(-1.45%) |
Aug 17, 2018 | 26.65 | 28.18 | 26.60 | 27.60 | 594,000 | +0.75(+2.79%) |
Aug 16, 2018 | 25.70 | 26.90 | 25.15 | 26.85 | 383,322 | +1.25(+4.88%) |
Aug 15, 2018 | 25.50 | 25.80 | 25.00 | 25.60 | 308,142 | +0.00(+0.00%) |
Aug 14, 2018 | 25.80 | 26.05 | 25.02 | 25.60 | 302,488 | +0.00(+0.00%) |
Aug 13, 2018 | 25.90 | 26.45 | 25.07 | 25.60 | 623,046 | -0.38(-1.44%) |
Aug 10, 2018 | 25.70 | 26.55 | 25.49 | 25.98 | 344,800 | +0.08(+0.29%) |
Aug 09, 2018 | 25.35 | 27.00 | 22.50 | 25.90 | 1,096,684 | -2.20(-7.83%) |
Aug 08, 2018 | 29.00 | 29.68 | 27.95 | 28.10 | 454,391 | -1.10(-3.77%) |
Aug 07, 2018 | 29.25 | 29.75 | 29.10 | 29.20 | 321,224 | +0.15(+0.52%) |
Aug 06, 2018 | 28.55 | 29.20 | 27.95 | 29.05 | 286,825 | +0.60(+2.11%) |
Aug 03, 2018 | 28.55 | 28.85 | 27.65 | 28.45 | 311,800 | -0.15(-0.52%) |
Aug 02, 2018 | 28.40 | 28.70 | 28.10 | 28.60 | 239,371 | +0.00(+0.00%) |
Aug 01, 2018 | 29.50 | 29.65 | 27.90 | 28.60 | 465,671 | -1.00(-3.38%) |
Jul 31, 2018 | 28.80 | 30.00 | 28.80 | 29.60 | 710,182 | +0.85(+2.96%) |
Jul 30, 2018 | 29.35 | 29.35 | 28.70 | 28.75 | 521,078 | -0.20(-0.69%) |
Jul 27, 2018 | 30.75 | 30.75 | 28.85 | 28.95 | 553,400 | -1.85(-6.01%) |
Jul 26, 2018 | 31.10 | 31.20 | 30.35 | 30.80 | 317,588 | -0.40(-1.28%) |
Jul 25, 2018 | 30.80 | 32.20 | 30.68 | 31.20 | 731,297 | +0.40(+1.30%) |
Jul 24, 2018 | 30.90 | 31.65 | 30.70 | 30.80 | 381,348 | +0.30(+0.98%) |
Jul 23, 2018 | 29.80 | 30.88 | 29.76 | 30.50 | 447,970 | +0.15(+0.49%) |
Jul 20, 2018 | 30.00 | 30.60 | 29.60 | 30.35 | 371,293 | +0.40(+1.34%) |
Jul 19, 2018 | 29.60 | 30.66 | 28.65 | 29.95 | 1,334,091 | +0.55(+1.87%) |
Jul 18, 2018 | 28.60 | 30.00 | 28.00 | 29.40 | 607,926 | +0.75(+2.62%) |
Jul 17, 2018 | 27.90 | 28.70 | 27.45 | 28.65 | 440,894 | +0.80(+2.87%) |
Jul 16, 2018 | 27.85 | 27.95 | 27.15 | 27.85 | 564,311 | -0.15(-0.54%) |
Jul 13, 2018 | 26.20 | 28.50 | 26.20 | 28.00 | 1,026,474 | +1.65(+6.26%) |
Jul 12, 2018 | 24.90 | 26.70 | 24.60 | 26.35 | 900,018 | +1.70(+6.90%) |
Jul 11, 2018 | 23.20 | 24.75 | 23.20 | 24.65 | 525,645 | +1.45(+6.25%) |
Jul 10, 2018 | 23.05 | 23.40 | 22.88 | 23.20 | 271,580 | +0.25(+1.09%) |
Jul 09, 2018 | 22.85 | 23.15 | 22.65 | 22.95 | 345,255 | +0.25(+1.10%) |
Jul 06, 2018 | 21.95 | 22.75 | 21.95 | 22.70 | 279,960 | +0.80(+3.65%) |
Jul 05, 2018 | 21.65 | 21.90 | 21.40 | 21.90 | 247,262 | +0.40(+1.86%) |
Jul 03, 2018 | 21.50 | 21.50 | 21.50 | 0 | +0.25(+1.18%) | |
Jul 02, 2018 | 20.40 | 22.40 | 20.05 | 21.25 | 363,166 | +0.80(+3.91%) |
Jun 29, 2018 | 20.15 | 20.70 | 20.05 | 20.45 | 525,822 | +0.55(+2.76%) |
Jun 28, 2018 | 20.05 | 20.20 | 19.40 | 19.90 | 495,542 | -0.10(-0.50%) |
Jun 27, 2018 | 21.40 | 21.65 | 19.95 | 20.00 | 478,571 | -1.40(-6.54%) |
Jun 26, 2018 | 20.95 | 21.65 | 20.88 | 21.40 | 332,018 | +0.60(+2.88%) |
Jun 25, 2018 | 21.25 | 21.25 | 20.62 | 20.80 | 328,508 | -0.65(-3.03%) |
Jun 22, 2018 | 21.50 | 21.55 | 21.00 | 21.45 | 1,720,161 | +0.00(+0.00%) |
Jun 21, 2018 | 22.20 | 22.25 | 21.40 | 21.45 | 355,080 | -0.85(-3.81%) |
Jun 20, 2018 | 22.90 | 22.95 | 22.25 | 22.30 | 363,537 | -0.45(-1.98%) |
Jun 19, 2018 | 22.35 | 22.75 | 22.30 | 22.75 | 474,944 | +0.25(+1.11%) |
Jun 18, 2018 | 21.70 | 22.60 | 21.00 | 22.50 | 488,121 | +0.60(+2.74%) |
Jun 15, 2018 | 23.00 | 21.80 | 21.90 | 1,281,500 | -1.10(-4.78%) | |
Jun 14, 2018 | 23.35 | 23.35 | 22.90 | 23.00 | 531,617 | -0.20(-0.86%) |
Jun 13, 2018 | 23.20 | 23.60 | 22.72 | 23.20 | 271,948 | -0.10(-0.43%) |
Jun 12, 2018 | 23.90 | 24.20 | 23.15 | 23.30 | 471,347 | -0.75(-3.12%) |
Jun 11, 2018 | 24.25 | 24.35 | 23.90 | 24.05 | 248,240 | -0.15(-0.62%) |
Jun 08, 2018 | 23.95 | 24.45 | 23.80 | 24.20 | 325,770 | +0.10(+0.41%) |
Jun 07, 2018 | 24.40 | 24.70 | 23.85 | 24.10 | 191,838 | -0.15(-0.62%) |
Jun 06, 2018 | 24.40 | 24.55 | 24.02 | 24.25 | 223,301 | -0.15(-0.61%) |
Jun 05, 2018 | 24.80 | 24.90 | 24.10 | 24.40 | 418,351 | -0.40(-1.61%) |
Jun 04, 2018 | 24.65 | 24.80 | 24.25 | 24.80 | 348,997 | +0.30(+1.22%) |