Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.19 | 15.25 | 14.89 | 15.23 | 40,000 | -0.26(-1.68%) |
May 30, 2019 | 15.41 | 15.60 | 14.87 | 15.49 | 70,063 | +0.07(+0.45%) |
May 29, 2019 | 15.47 | 15.63 | 15.08 | 15.42 | 53,684 | -0.01(-0.06%) |
May 28, 2019 | 15.87 | 16.39 | 15.41 | 15.43 | 174,885 | -0.43(-2.71%) |
May 24, 2019 | 15.85 | 15.97 | 15.61 | 15.86 | 38,400 | +0.12(+0.76%) |
May 23, 2019 | 15.70 | 15.91 | 15.29 | 15.74 | 84,070 | -0.26(-1.62%) |
May 22, 2019 | 16.02 | 16.02 | 15.70 | 16.00 | 20,038 | +0.00(+0.00%) |
May 21, 2019 | 15.89 | 16.20 | 15.87 | 16.00 | 22,238 | +0.14(+0.88%) |
May 20, 2019 | 15.70 | 15.94 | 15.54 | 15.86 | 25,917 | +0.07(+0.44%) |
May 17, 2019 | 16.03 | 16.03 | 15.51 | 15.79 | 27,000 | -0.41(-2.53%) |
May 16, 2019 | 16.28 | 16.45 | 15.73 | 16.20 | 24,172 | +0.01(+0.06%) |
May 15, 2019 | 15.66 | 16.63 | 15.66 | 16.19 | 34,153 | +0.43(+2.73%) |
May 14, 2019 | 15.87 | 16.14 | 15.25 | 15.76 | 79,676 | -0.08(-0.51%) |
May 13, 2019 | 15.96 | 16.29 | 15.41 | 15.84 | 29,376 | -0.36(-2.22%) |
May 10, 2019 | 16.62 | 16.62 | 15.95 | 16.20 | 22,700 | -0.03(-0.18%) |
May 09, 2019 | 16.36 | 16.44 | 16.08 | 16.23 | 32,663 | +0.10(+0.62%) |
May 08, 2019 | 16.01 | 16.42 | 16.01 | 16.13 | 28,398 | +0.12(+0.75%) |
May 07, 2019 | 16.52 | 16.54 | 16.01 | 16.01 | 17,364 | -0.61(-3.67%) |
May 06, 2019 | 16.49 | 16.87 | 16.41 | 16.62 | 14,476 | -0.09(-0.54%) |
May 03, 2019 | 16.34 | 16.79 | 16.04 | 16.71 | 23,900 | +0.50(+3.08%) |
May 02, 2019 | 16.11 | 16.53 | 15.80 | 16.21 | 27,022 | +0.01(+0.06%) |
May 01, 2019 | 16.07 | 16.47 | 15.70 | 16.20 | 59,580 | +0.13(+0.81%) |
Apr 30, 2019 | 16.53 | 16.61 | 15.92 | 16.07 | 38,762 | -0.47(-2.84%) |
Apr 29, 2019 | 16.88 | 17.28 | 16.45 | 16.54 | 17,770 | -0.33(-1.96%) |
Apr 26, 2019 | 16.79 | 16.96 | 16.63 | 16.87 | 22,800 | +0.21(+1.26%) |
Apr 25, 2019 | 17.10 | 17.14 | 16.65 | 16.66 | 16,894 | -0.60(-3.48%) |
Apr 24, 2019 | 17.42 | 17.60 | 17.13 | 17.26 | 13,037 | -0.13(-0.75%) |
Apr 23, 2019 | 18.03 | 18.03 | 17.33 | 17.39 | 22,422 | -0.55(-3.07%) |
Apr 22, 2019 | 17.66 | 18.00 | 17.61 | 17.94 | 13,259 | +0.25(+1.41%) |
Apr 18, 2019 | 17.79 | 17.88 | 17.33 | 17.69 | 11,700 | -0.14(-0.79%) |
Apr 17, 2019 | 18.24 | 18.24 | 17.70 | 17.83 | 10,183 | -0.20(-1.11%) |
Apr 16, 2019 | 17.43 | 18.08 | 17.43 | 18.03 | 60,833 | +0.78(+4.52%) |
Apr 15, 2019 | 17.46 | 17.79 | 17.00 | 17.25 | 20,655 | -0.20(-1.15%) |
Apr 12, 2019 | 18.14 | 18.14 | 17.37 | 17.45 | 18,500 | -0.43(-2.40%) |
Apr 11, 2019 | 17.98 | 18.25 | 17.78 | 17.88 | 35,656 | -0.13(-0.72%) |
Apr 10, 2019 | 18.03 | 18.36 | 17.95 | 18.01 | 13,660 | +0.23(+1.29%) |
Apr 09, 2019 | 18.19 | 18.19 | 17.65 | 17.78 | 15,615 | -0.39(-2.15%) |
Apr 08, 2019 | 18.24 | 18.73 | 18.12 | 18.17 | 29,022 | -0.28(-1.52%) |
Apr 05, 2019 | 18.20 | 18.60 | 18.20 | 18.45 | 52,100 | +0.25(+1.37%) |
Apr 04, 2019 | 18.28 | 18.58 | 18.02 | 18.20 | 26,159 | +0.02(+0.11%) |
Apr 03, 2019 | 18.20 | 18.74 | 18.00 | 18.18 | 31,190 | +0.08(+0.44%) |
Apr 02, 2019 | 17.73 | 18.18 | 17.37 | 18.10 | 32,278 | +0.43(+2.43%) |
Apr 01, 2019 | 17.35 | 17.76 | 17.22 | 17.67 | 71,615 | +0.36(+2.08%) |
Mar 29, 2019 | 17.49 | 17.53 | 16.82 | 17.31 | 36,400 | +0.02(+0.12%) |
Mar 28, 2019 | 17.40 | 17.47 | 17.05 | 17.29 | 17,295 | -0.10(-0.58%) |
Mar 27, 2019 | 17.47 | 17.53 | 17.26 | 17.39 | 23,568 | -0.14(-0.80%) |
Mar 26, 2019 | 17.44 | 17.63 | 17.17 | 17.53 | 52,657 | +0.22(+1.27%) |
Mar 25, 2019 | 16.82 | 17.56 | 16.42 | 17.31 | 43,406 | +0.42(+2.49%) |
Mar 22, 2019 | 17.75 | 17.78 | 16.86 | 16.89 | 51,300 | -0.95(-5.33%) |
Mar 21, 2019 | 18.18 | 18.38 | 17.69 | 17.84 | 28,888 | -0.25(-1.38%) |
Mar 20, 2019 | 17.79 | 18.25 | 17.62 | 18.09 | 32,107 | +0.29(+1.63%) |
Mar 19, 2019 | 18.05 | 18.05 | 17.51 | 17.80 | 61,294 | -0.24(-1.33%) |
Mar 18, 2019 | 18.18 | 18.36 | 17.83 | 18.04 | 46,653 | -0.03(-0.17%) |
Mar 15, 2019 | 18.29 | 18.75 | 18.02 | 18.07 | 116,700 | -0.33(-1.79%) |
Mar 14, 2019 | 18.23 | 18.70 | 17.76 | 18.40 | 52,997 | +0.01(+0.05%) |
Mar 13, 2019 | 18.56 | 18.90 | 18.21 | 18.39 | 51,644 | -0.12(-0.65%) |
Mar 12, 2019 | 17.94 | 18.53 | 17.73 | 18.51 | 15,556 | +0.59(+3.29%) |
Mar 11, 2019 | 17.89 | 17.96 | 17.50 | 17.92 | 14,579 | +0.36(+2.05%) |
Mar 08, 2019 | 18.02 | 18.02 | 17.52 | 17.56 | 16,300 | -0.61(-3.36%) |
Mar 07, 2019 | 17.84 | 18.23 | 17.42 | 18.17 | 56,218 | +0.33(+1.85%) |
Mar 06, 2019 | 17.54 | 18.10 | 17.51 | 17.84 | 30,560 | +0.28(+1.59%) |
Mar 05, 2019 | 18.46 | 18.76 | 17.44 | 17.56 | 56,648 | -0.81(-4.41%) |
Mar 04, 2019 | 18.97 | 19.22 | 18.31 | 18.37 | 15,169 | -0.65(-3.42%) |
Mar 01, 2019 | 18.58 | 19.11 | 18.39 | 19.02 | 23,100 | +0.54(+2.92%) |
Feb 28, 2019 | 18.47 | 18.63 | 18.28 | 18.48 | 32,627 | -0.02(-0.11%) |
Feb 27, 2019 | 18.61 | 18.93 | 18.25 | 18.50 | 20,676 | -0.08(-0.43%) |
Feb 26, 2019 | 18.74 | 19.20 | 18.41 | 18.58 | 23,170 | -0.17(-0.91%) |
Feb 25, 2019 | 17.76 | 18.87 | 17.34 | 18.75 | 67,751 | +0.84(+4.69%) |
Feb 22, 2019 | 18.16 | 18.38 | 17.80 | 17.91 | 20,600 | -0.17(-0.94%) |
Feb 21, 2019 | 18.14 | 18.40 | 17.84 | 18.08 | 6,986 | -0.08(-0.44%) |
Feb 20, 2019 | 18.60 | 18.64 | 18.12 | 18.16 | 28,485 | -0.52(-2.78%) |
Feb 19, 2019 | 18.30 | 18.78 | 18.30 | 18.68 | 14,364 | +0.40(+2.19%) |
Feb 15, 2019 | 18.17 | 18.80 | 18.07 | 18.28 | 38,100 | +0.24(+1.33%) |
Feb 14, 2019 | 17.76 | 18.20 | 17.76 | 18.04 | 11,681 | +0.29(+1.63%) |
Feb 13, 2019 | 18.31 | 18.69 | 17.67 | 17.75 | 14,660 | -0.59(-3.22%) |
Feb 12, 2019 | 18.40 | 18.64 | 18.21 | 18.34 | 9,846 | +0.08(+0.44%) |
Feb 11, 2019 | 17.69 | 18.26 | 17.69 | 18.26 | 17,703 | +0.52(+2.93%) |
Feb 08, 2019 | 17.84 | 18.00 | 17.52 | 17.74 | 33,300 | -0.15(-0.84%) |
Feb 07, 2019 | 17.96 | 18.14 | 17.66 | 17.89 | 29,536 | -0.30(-1.65%) |
Feb 06, 2019 | 17.76 | 18.25 | 17.76 | 18.19 | 24,205 | +0.44(+2.48%) |
Feb 05, 2019 | 17.00 | 17.80 | 16.99 | 17.75 | 39,474 | +0.76(+4.47%) |
Feb 04, 2019 | 16.70 | 17.24 | 16.68 | 16.99 | 81,250 | +0.29(+1.74%) |
Feb 01, 2019 | 16.67 | 16.95 | 16.45 | 16.70 | 46,100 | +0.19(+1.15%) |
Jan 31, 2019 | 16.75 | 16.92 | 16.35 | 16.51 | 21,700 | -0.46(-2.71%) |
Jan 30, 2019 | 17.00 | 17.00 | 16.66 | 16.97 | 24,679 | +0.06(+0.35%) |
Jan 29, 2019 | 16.77 | 17.33 | 16.77 | 16.91 | 25,691 | -0.03(-0.18%) |
Jan 28, 2019 | 17.08 | 17.20 | 16.67 | 16.94 | 24,560 | -0.26(-1.51%) |
Jan 25, 2019 | 17.09 | 17.68 | 16.83 | 17.20 | 36,400 | +0.20(+1.18%) |
Jan 24, 2019 | 16.84 | 17.00 | 16.50 | 17.00 | 14,989 | +0.40(+2.41%) |
Jan 23, 2019 | 17.40 | 17.43 | 16.51 | 16.60 | 40,449 | -0.77(-4.43%) |
Jan 22, 2019 | 17.70 | 17.75 | 17.36 | 17.37 | 14,197 | -0.45(-2.53%) |
Jan 18, 2019 | 17.75 | 18.00 | 17.61 | 17.82 | 79,400 | +0.26(+1.48%) |
Jan 17, 2019 | 17.69 | 18.01 | 17.33 | 17.56 | 69,712 | -0.44(-2.44%) |
Jan 16, 2019 | 17.82 | 18.25 | 17.82 | 18.00 | 20,972 | +0.24(+1.35%) |
Jan 15, 2019 | 17.52 | 18.04 | 17.52 | 17.76 | 11,766 | +0.32(+1.83%) |
Jan 14, 2019 | 17.87 | 18.27 | 17.44 | 17.44 | 18,645 | -0.46(-2.57%) |
Jan 11, 2019 | 18.29 | 18.83 | 17.64 | 17.90 | 16,500 | -0.48(-2.61%) |
Jan 10, 2019 | 18.33 | 18.71 | 17.84 | 18.38 | 12,455 | -0.19(-1.02%) |
Jan 09, 2019 | 18.37 | 18.94 | 18.05 | 18.57 | 34,650 | +0.29(+1.59%) |
Jan 08, 2019 | 18.53 | 18.71 | 18.10 | 18.28 | 18,468 | -0.06(-0.33%) |
Jan 07, 2019 | 18.31 | 18.51 | 17.94 | 18.34 | 18,676 | +0.05(+0.27%) |
Jan 04, 2019 | 18.43 | 18.50 | 18.00 | 18.29 | 22,800 | +0.09(+0.49%) |
Jan 03, 2019 | 18.10 | 18.49 | 17.70 | 18.20 | 38,115 | +0.49(+2.77%) |
Jan 02, 2019 | 16.42 | 17.94 | 16.07 | 17.71 | 47,636 | +1.27(+7.73%) |
Dec 31, 2018 | 15.54 | 16.45 | 15.54 | 16.44 | 60,300 | +1.02(+6.61%) |
Dec 28, 2018 | 15.97 | 16.20 | 15.42 | 15.42 | 46,300 | -0.55(-3.44%) |
Dec 27, 2018 | 16.37 | 16.43 | 15.82 | 15.97 | 16,532 | -0.68(-4.08%) |
Dec 26, 2018 | 16.03 | 16.81 | 16.03 | 16.65 | 36,852 | +0.90(+5.71%) |
Dec 24, 2018 | 15.86 | 16.37 | 15.75 | 15.75 | 11,900 | -0.05(-0.32%) |
Dec 21, 2018 | 16.29 | 16.51 | 15.72 | 15.80 | 100,900 | -0.54(-3.30%) |
Dec 20, 2018 | 16.72 | 17.06 | 16.00 | 16.34 | 34,718 | -0.39(-2.33%) |
Dec 19, 2018 | 17.78 | 17.82 | 16.68 | 16.73 | 36,868 | -1.18(-6.59%) |
Dec 18, 2018 | 18.28 | 18.43 | 17.82 | 17.91 | 31,772 | -0.28(-1.54%) |
Dec 17, 2018 | 17.87 | 18.32 | 17.68 | 18.19 | 45,235 | +0.29(+1.62%) |
Dec 14, 2018 | 18.17 | 18.18 | 17.50 | 17.90 | 22,000 | -0.35(-1.92%) |
Dec 13, 2018 | 18.98 | 19.02 | 17.96 | 18.25 | 45,525 | -0.66(-3.49%) |
Dec 12, 2018 | 17.94 | 18.96 | 17.94 | 18.91 | 25,256 | +1.01(+5.64%) |
Dec 11, 2018 | 18.80 | 18.94 | 17.70 | 17.90 | 34,337 | -0.61(-3.30%) |
Dec 10, 2018 | 19.65 | 20.06 | 18.33 | 18.51 | 40,090 | -1.10(-5.61%) |
Dec 07, 2018 | 19.08 | 19.79 | 19.08 | 19.61 | 58,300 | +0.68(+3.59%) |
Dec 06, 2018 | 19.55 | 19.73 | 18.50 | 18.93 | 24,110 | -0.99(-4.97%) |
Dec 04, 2018 | 20.17 | 20.61 | 19.68 | 19.92 | 36,200 | -0.38(-1.87%) |
Dec 03, 2018 | 20.06 | 20.45 | 19.87 | 20.30 | 30,424 | +0.57(+2.89%) |
Nov 30, 2018 | 19.63 | 20.07 | 19.21 | 19.73 | 31,700 | +0.05(+0.25%) |
Nov 29, 2018 | 20.57 | 20.85 | 19.60 | 19.68 | 31,248 | -0.98(-4.74%) |
Nov 28, 2018 | 20.19 | 20.71 | 20.19 | 20.66 | 19,053 | +0.57(+2.84%) |
Nov 27, 2018 | 20.27 | 20.64 | 19.95 | 20.09 | 46,126 | -0.25(-1.23%) |
Nov 26, 2018 | 20.18 | 20.46 | 20.07 | 20.34 | 24,622 | +0.15(+0.74%) |
Nov 23, 2018 | 20.30 | 20.39 | 20.02 | 20.19 | 8,700 | -0.37(-1.80%) |
Nov 21, 2018 | 20.56 | 20.56 | 20.56 | 0 | +0.09(+0.44%) | |
Nov 20, 2018 | 20.66 | 20.76 | 20.24 | 20.47 | 43,870 | -0.43(-2.06%) |
Nov 19, 2018 | 20.42 | 21.09 | 20.42 | 20.90 | 34,863 | +0.25(+1.21%) |
Nov 16, 2018 | 20.75 | 20.80 | 20.25 | 20.65 | 55,500 | -0.14(-0.67%) |
Nov 15, 2018 | 21.00 | 21.21 | 20.78 | 20.79 | 42,751 | -0.31(-1.47%) |
Nov 14, 2018 | 20.97 | 21.20 | 20.43 | 21.10 | 45,480 | +0.53(+2.58%) |
Nov 13, 2018 | 20.45 | 21.11 | 20.19 | 20.57 | 42,814 | +0.15(+0.73%) |
Nov 12, 2018 | 20.01 | 20.92 | 19.89 | 20.42 | 58,678 | +0.42(+2.10%) |
Nov 09, 2018 | 20.00 | 20.15 | 19.88 | 20.00 | 48,800 | -0.10(-0.50%) |
Nov 08, 2018 | 19.41 | 20.60 | 19.13 | 20.10 | 53,464 | +0.66(+3.40%) |
Nov 07, 2018 | 19.30 | 19.71 | 18.94 | 19.44 | 35,101 | +0.42(+2.21%) |
Nov 06, 2018 | 18.95 | 19.32 | 18.75 | 19.02 | 15,648 | +0.04(+0.21%) |
Nov 05, 2018 | 19.28 | 19.78 | 18.86 | 18.98 | 22,140 | -0.31(-1.61%) |
Nov 02, 2018 | 19.20 | 19.82 | 18.86 | 19.29 | 33,500 | +0.24(+1.26%) |
Nov 01, 2018 | 19.35 | 19.35 | 18.83 | 19.05 | 26,109 | -0.25(-1.30%) |
Oct 31, 2018 | 19.06 | 19.36 | 18.54 | 19.30 | 230,234 | +0.47(+2.50%) |
Oct 30, 2018 | 18.55 | 19.10 | 18.51 | 18.83 | 80,550 | +0.37(+2.00%) |
Oct 29, 2018 | 18.41 | 18.70 | 18.20 | 18.46 | 72,005 | +0.23(+1.26%) |
Oct 26, 2018 | 17.78 | 18.85 | 17.50 | 18.23 | 48,700 | +0.13(+0.72%) |
Oct 25, 2018 | 17.68 | 18.24 | 17.68 | 18.10 | 44,508 | +0.42(+2.38%) |
Oct 24, 2018 | 18.68 | 18.69 | 17.62 | 17.68 | 22,443 | -0.98(-5.25%) |
Oct 23, 2018 | 18.71 | 18.73 | 18.19 | 18.66 | 27,965 | -0.33(-1.74%) |
Oct 22, 2018 | 19.20 | 19.35 | 18.93 | 18.99 | 17,767 | -0.20(-1.04%) |
Oct 19, 2018 | 19.26 | 19.41 | 18.65 | 19.19 | 31,400 | -0.17(-0.88%) |
Oct 18, 2018 | 19.62 | 19.75 | 19.10 | 19.36 | 29,936 | -0.53(-2.66%) |
Oct 17, 2018 | 20.11 | 20.54 | 19.77 | 19.89 | 14,372 | -0.24(-1.19%) |
Oct 16, 2018 | 19.75 | 20.18 | 19.73 | 20.13 | 67,717 | +0.40(+2.03%) |
Oct 15, 2018 | 19.35 | 19.93 | 19.22 | 19.73 | 62,662 | +0.26(+1.34%) |
Oct 12, 2018 | 19.55 | 20.01 | 18.78 | 19.47 | 35,700 | +0.20(+1.04%) |
Oct 11, 2018 | 19.55 | 19.97 | 19.27 | 19.27 | 24,658 | -0.42(-2.13%) |
Oct 10, 2018 | 20.53 | 20.56 | 19.58 | 19.69 | 28,480 | -0.87(-4.23%) |
Oct 09, 2018 | 20.43 | 20.90 | 20.13 | 20.56 | 30,065 | +0.06(+0.29%) |
Oct 08, 2018 | 19.95 | 20.65 | 19.78 | 20.50 | 57,180 | +0.60(+3.02%) |
Oct 05, 2018 | 20.51 | 20.51 | 19.74 | 19.90 | 122,900 | -0.61(-2.97%) |
Oct 04, 2018 | 21.17 | 21.17 | 20.43 | 20.51 | 15,157 | -0.28(-1.35%) |
Oct 03, 2018 | 20.58 | 21.02 | 20.34 | 20.79 | 28,602 | +0.31(+1.51%) |
Oct 02, 2018 | 20.95 | 21.07 | 20.41 | 20.48 | 23,500 | -0.45(-2.15%) |
Oct 01, 2018 | 21.22 | 21.22 | 20.86 | 20.93 | 12,334 | -0.17(-0.81%) |
Sep 28, 2018 | 21.00 | 21.48 | 20.85 | 21.10 | 33,300 | +0.10(+0.48%) |
Sep 27, 2018 | 21.05 | 21.45 | 20.95 | 21.00 | 13,079 | -0.10(-0.47%) |
Sep 26, 2018 | 21.20 | 21.55 | 20.95 | 21.10 | 38,150 | -0.20(-0.94%) |
Sep 25, 2018 | 21.25 | 21.40 | 21.10 | 21.30 | 12,847 | +0.50(+2.40%) |
Sep 24, 2018 | 20.95 | 21.35 | 20.50 | 20.80 | 60,185 | -0.15(-0.72%) |
Sep 21, 2018 | 21.25 | 21.50 | 20.85 | 20.95 | 73,000 | -0.40(-1.87%) |
Sep 20, 2018 | 21.25 | 21.55 | 21.15 | 21.35 | 13,841 | +0.20(+0.95%) |
Sep 19, 2018 | 21.50 | 21.90 | 21.10 | 21.15 | 35,882 | -0.35(-1.63%) |
Sep 18, 2018 | 21.35 | 21.70 | 21.35 | 21.50 | 18,810 | +0.25(+1.18%) |
Sep 17, 2018 | 21.63 | 21.75 | 21.15 | 21.25 | 15,690 | -0.30(-1.39%) |
Sep 14, 2018 | 21.40 | 21.93 | 21.35 | 21.55 | 13,900 | +0.20(+0.94%) |
Sep 13, 2018 | 21.45 | 21.64 | 21.20 | 21.35 | 27,773 | +0.00(+0.00%) |
Sep 12, 2018 | 21.55 | 21.65 | 21.30 | 21.35 | 34,412 | -0.15(-0.70%) |
Sep 11, 2018 | 21.80 | 21.80 | 21.45 | 21.50 | 56,304 | -0.35(-1.60%) |
Sep 10, 2018 | 22.05 | 22.25 | 21.65 | 21.85 | 12,762 | -0.20(-0.91%) |
Sep 07, 2018 | 21.90 | 22.05 | 21.60 | 22.05 | 13,100 | +0.15(+0.68%) |
Sep 06, 2018 | 22.10 | 22.25 | 21.80 | 21.90 | 17,033 | -0.15(-0.68%) |
Sep 05, 2018 | 22.05 | 22.15 | 21.60 | 22.05 | 16,398 | -0.10(-0.45%) |
Sep 04, 2018 | 22.05 | 22.25 | 21.77 | 22.15 | 11,550 | +0.05(+0.23%) |
Aug 31, 2018 | 22.10 | 22.10 | 22.10 | 0 | +0.30(+1.38%) | |
Aug 30, 2018 | 22.15 | 22.15 | 21.64 | 21.80 | 19,658 | -0.20(-0.91%) |
Aug 29, 2018 | 21.60 | 22.10 | 21.60 | 22.00 | 31,634 | +0.35(+1.62%) |
Aug 28, 2018 | 21.90 | 22.05 | 21.60 | 21.65 | 12,281 | -0.25(-1.14%) |
Aug 27, 2018 | 22.10 | 22.10 | 21.55 | 21.90 | 19,005 | -0.10(-0.45%) |
Aug 24, 2018 | 22.40 | 23.00 | 22.00 | 22.00 | 20,400 | -0.35(-1.57%) |
Aug 23, 2018 | 22.40 | 22.60 | 21.90 | 22.35 | 17,973 | +0.35(+1.59%) |
Aug 22, 2018 | 21.70 | 22.25 | 21.60 | 22.00 | 40,240 | +0.30(+1.38%) |
Aug 21, 2018 | 21.60 | 22.10 | 21.55 | 21.70 | 58,200 | +0.15(+0.70%) |
Aug 20, 2018 | 21.65 | 22.00 | 21.30 | 21.55 | 88,609 | +0.05(+0.23%) |
Aug 17, 2018 | 21.25 | 21.60 | 21.25 | 21.50 | 27,700 | +0.15(+0.70%) |
Aug 16, 2018 | 21.35 | 21.60 | 21.15 | 21.35 | 9,917 | +0.05(+0.23%) |
Aug 15, 2018 | 22.00 | 22.00 | 21.15 | 21.30 | 30,048 | -0.75(-3.40%) |
Aug 14, 2018 | 22.20 | 22.55 | 21.95 | 22.05 | 15,859 | -0.15(-0.68%) |
Aug 13, 2018 | 22.40 | 22.40 | 21.80 | 22.20 | 12,691 | -0.20(-0.89%) |
Aug 10, 2018 | 22.80 | 22.95 | 22.25 | 22.40 | 16,000 | -0.60(-2.61%) |
Aug 09, 2018 | 22.35 | 23.35 | 21.90 | 23.00 | 15,886 | +0.70(+3.14%) |
Aug 08, 2018 | 22.55 | 22.55 | 22.25 | 22.30 | 33,573 | -0.30(-1.33%) |
Aug 07, 2018 | 22.60 | 22.80 | 22.55 | 22.60 | 14,921 | +0.30(+1.35%) |
Aug 06, 2018 | 22.10 | 22.37 | 22.00 | 22.30 | 8,974 | +0.15(+0.68%) |
Aug 03, 2018 | 22.05 | 22.25 | 21.95 | 22.15 | 20,800 | +0.15(+0.68%) |
Aug 02, 2018 | 21.70 | 22.10 | 21.55 | 22.00 | 17,518 | +0.05(+0.23%) |
Aug 01, 2018 | 21.85 | 22.10 | 21.45 | 21.95 | 27,281 | -0.15(-0.68%) |
Jul 31, 2018 | 21.95 | 22.35 | 21.80 | 22.10 | 37,655 | +0.15(+0.68%) |
Jul 30, 2018 | 22.15 | 22.55 | 21.90 | 21.95 | 32,278 | -0.10(-0.45%) |
Jul 27, 2018 | 22.65 | 22.88 | 21.80 | 22.05 | 49,300 | -0.60(-2.65%) |
Jul 26, 2018 | 22.25 | 22.80 | 22.05 | 22.65 | 15,482 | +0.35(+1.57%) |
Jul 25, 2018 | 22.30 | 22.45 | 21.88 | 22.30 | 31,255 | -0.10(-0.45%) |
Jul 24, 2018 | 22.65 | 22.75 | 22.20 | 22.40 | 20,146 | +0.00(+0.00%) |
Jul 23, 2018 | 22.45 | 22.55 | 21.95 | 22.40 | 45,995 | +0.15(+0.67%) |
Jul 20, 2018 | 22.30 | 22.40 | 21.95 | 22.25 | 19,454 | -0.05(-0.22%) |
Jul 19, 2018 | 21.85 | 22.60 | 21.75 | 22.30 | 24,979 | +0.35(+1.59%) |
Jul 18, 2018 | 22.10 | 22.15 | 21.75 | 21.95 | 29,749 | -0.15(-0.68%) |
Jul 17, 2018 | 22.20 | 22.58 | 21.80 | 22.10 | 39,413 | -0.05(-0.23%) |
Jul 16, 2018 | 22.60 | 22.65 | 21.90 | 22.15 | 36,485 | -0.45(-1.99%) |
Jul 13, 2018 | 22.65 | 23.05 | 22.55 | 22.60 | 16,396 | +0.00(+0.00%) |
Jul 12, 2018 | 23.10 | 23.10 | 22.50 | 22.60 | 28,604 | -0.45(-1.95%) |
Jul 11, 2018 | 23.45 | 24.00 | 23.00 | 23.05 | 17,509 | -0.65(-2.74%) |
Jul 10, 2018 | 23.75 | 24.35 | 23.65 | 23.70 | 25,321 | -0.10(-0.42%) |
Jul 09, 2018 | 24.00 | 24.15 | 23.70 | 23.80 | 16,046 | -0.15(-0.63%) |
Jul 06, 2018 | 24.07 | 24.30 | 23.90 | 23.95 | 17,266 | -0.05(-0.21%) |
Jul 05, 2018 | 23.95 | 23.50 | 24.00 | 26,962 | +0.05(+0.21%) | |
Jul 03, 2018 | 23.95 | 23.95 | 23.95 | 0 | +0.55(+2.35%) | |
Jul 02, 2018 | 23.40 | 23.45 | 22.90 | 23.40 | 19,993 | -0.20(-0.85%) |
Jun 29, 2018 | 23.05 | 23.65 | 22.85 | 23.60 | 80,254 | +0.70(+3.06%) |
Jun 28, 2018 | 23.20 | 23.70 | 22.80 | 22.90 | 40,596 | -0.30(-1.29%) |
Jun 27, 2018 | 23.95 | 24.25 | 23.15 | 23.20 | 34,584 | -0.70(-2.93%) |
Jun 26, 2018 | 23.45 | 24.00 | 23.45 | 23.90 | 30,972 | +0.40(+1.70%) |
Jun 25, 2018 | 23.60 | 23.60 | 22.75 | 23.50 | 72,526 | -0.10(-0.42%) |
Jun 22, 2018 | 23.40 | 24.00 | 23.40 | 23.60 | 77,580 | +0.60(+2.61%) |
Jun 21, 2018 | 22.85 | 23.10 | 22.80 | 23.00 | 37,018 | -0.05(-0.22%) |
Jun 20, 2018 | 22.10 | 23.20 | 22.00 | 23.05 | 25,977 | +1.05(+4.77%) |
Jun 19, 2018 | 21.85 | 22.10 | 21.70 | 22.00 | 56,571 | -0.05(-0.23%) |
Jun 18, 2018 | 22.10 | 22.45 | 21.90 | 22.05 | 24,075 | -0.05(-0.23%) |
Jun 15, 2018 | 22.10 | 22.10 | 22.10 | 78,539 | +0.00(+0.00%) | |
Jun 14, 2018 | 22.00 | 22.75 | 21.95 | 22.10 | 34,027 | +0.20(+0.91%) |
Jun 13, 2018 | 22.25 | 22.45 | 21.90 | 21.90 | 29,369 | -0.50(-2.23%) |
Jun 12, 2018 | 22.55 | 22.75 | 22.30 | 22.40 | 24,378 | -0.25(-1.10%) |
Jun 11, 2018 | 22.70 | 23.12 | 22.55 | 22.65 | 15,571 | -0.10(-0.44%) |
Jun 08, 2018 | 23.15 | 23.35 | 22.63 | 22.75 | 25,369 | -0.40(-1.73%) |
Jun 07, 2018 | 23.25 | 23.65 | 23.10 | 23.15 | 19,675 | +0.00(+0.00%) |
Jun 06, 2018 | 23.45 | 23.15 | 37,138 | +0.35(+1.54%) | ||
Jun 05, 2018 | 22.55 | 22.98 | 22.40 | 22.80 | 26,107 | +0.20(+0.88%) |
Jun 04, 2018 | 22.95 | 23.10 | 22.40 | 22.60 | 41,952 | -0.35(-1.53%) |