Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 18.60 | 19.13 | 18.55 | 19.03 | 114,590 | +0.43(+2.31%) |
Jun 27, 2019 | 18.42 | 18.63 | 18.36 | 18.60 | 41,790 | +0.25(+1.36%) |
Jun 26, 2019 | 18.25 | 18.67 | 18.07 | 18.35 | 58,119 | +0.12(+0.66%) |
Jun 25, 2019 | 17.66 | 18.35 | 17.66 | 18.23 | 118,908 | +0.57(+3.21%) |
Jun 24, 2019 | 17.87 | 18.14 | 17.58 | 17.66 | 137,416 | -0.21(-1.20%) |
Jun 21, 2019 | 18.83 | 18.83 | 17.82 | 17.88 | 102,595 | -1.00(-5.32%) |
Jun 20, 2019 | 18.63 | 18.93 | 18.49 | 18.88 | 95,250 | +0.49(+2.66%) |
Jun 19, 2019 | 17.68 | 18.60 | 17.38 | 18.39 | 97,823 | +0.66(+3.73%) |
Jun 18, 2019 | 17.52 | 17.78 | 17.41 | 17.73 | 77,896 | +0.21(+1.18%) |
Jun 17, 2019 | 17.53 | 17.56 | 17.09 | 17.53 | 44,112 | -0.01(-0.05%) |
Jun 14, 2019 | 17.66 | 17.70 | 17.39 | 17.53 | 33,305 | -0.19(-1.07%) |
Jun 13, 2019 | 17.67 | 18.02 | 17.48 | 17.72 | 46,865 | +0.21(+1.18%) |
Jun 12, 2019 | 17.55 | 17.59 | 17.38 | 17.52 | 42,557 | -0.05(-0.29%) |
Jun 11, 2019 | 17.84 | 17.85 | 17.36 | 17.57 | 78,430 | -0.02(-0.10%) |
Jun 10, 2019 | 17.48 | 17.70 | 17.41 | 17.59 | 51,460 | +0.20(+1.14%) |
Jun 07, 2019 | 17.09 | 17.63 | 17.08 | 17.39 | 40,991 | +0.21(+1.20%) |
Jun 06, 2019 | 17.42 | 17.42 | 16.83 | 17.18 | 61,245 | -0.06(-0.35%) |
Jun 05, 2019 | 17.89 | 17.89 | 17.20 | 17.24 | 68,536 | -0.55(-3.09%) |
Jun 04, 2019 | 17.69 | 17.93 | 17.61 | 17.79 | 48,706 | +0.14(+0.78%) |
Jun 03, 2019 | 17.67 | 17.78 | 17.35 | 17.66 | 80,954 | -0.03(-0.15%) |
May 31, 2019 | 17.39 | 17.72 | 17.19 | 17.68 | 68,241 | +0.11(+0.64%) |
May 30, 2019 | 17.49 | 17.62 | 17.30 | 17.57 | 85,781 | +0.18(+1.04%) |
May 29, 2019 | 17.66 | 17.66 | 17.29 | 17.39 | 104,807 | -0.37(-2.08%) |
May 28, 2019 | 18.30 | 18.45 | 17.76 | 17.76 | 86,565 | -0.46(-2.50%) |
May 24, 2019 | 18.63 | 18.63 | 18.15 | 18.21 | 52,869 | -0.26(-1.39%) |
May 23, 2019 | 18.64 | 18.70 | 18.14 | 18.47 | 80,312 | -0.47(-2.49%) |
May 22, 2019 | 19.54 | 19.54 | 18.84 | 18.94 | 46,779 | -0.40(-2.09%) |
May 21, 2019 | 19.48 | 19.72 | 19.30 | 19.35 | 151,850 | -0.02(-0.09%) |
May 20, 2019 | 18.08 | 19.48 | 17.96 | 19.36 | 95,789 | +1.10(+6.02%) |
May 17, 2019 | 18.15 | 18.46 | 18.03 | 18.26 | 59,624 | -0.08(-0.42%) |
May 16, 2019 | 18.33 | 18.59 | 18.23 | 18.34 | 40,305 | -0.02(-0.09%) |
May 15, 2019 | 18.44 | 18.52 | 18.27 | 18.36 | 32,418 | -0.13(-0.70%) |
May 14, 2019 | 17.89 | 18.66 | 17.84 | 18.49 | 84,116 | +0.71(+4.01%) |
May 13, 2019 | 18.56 | 18.56 | 17.60 | 17.78 | 76,939 | -1.12(-5.95%) |
May 10, 2019 | 19.11 | 19.29 | 18.80 | 18.90 | 57,295 | -0.33(-1.74%) |
May 09, 2019 | 19.27 | 19.27 | 18.75 | 19.24 | 109,617 | -0.19(-0.97%) |
May 08, 2019 | 19.93 | 19.93 | 19.34 | 19.42 | 56,113 | -0.52(-2.61%) |
May 07, 2019 | 19.90 | 20.06 | 19.79 | 19.94 | 73,728 | -0.14(-0.68%) |
May 06, 2019 | 19.75 | 20.28 | 19.71 | 20.08 | 57,782 | +0.03(+0.17%) |
May 03, 2019 | 20.75 | 20.77 | 20.00 | 20.05 | 89,564 | -0.49(-2.37%) |
May 02, 2019 | 20.03 | 20.67 | 19.62 | 20.53 | 92,029 | +0.26(+1.26%) |
May 01, 2019 | 20.64 | 21.10 | 19.88 | 20.28 | 122,209 | +0.88(+4.54%) |
Apr 30, 2019 | 19.56 | 19.56 | 18.87 | 19.40 | 82,062 | -0.07(-0.35%) |
Apr 29, 2019 | 19.24 | 19.68 | 19.24 | 19.47 | 76,877 | +0.20(+1.02%) |
Apr 26, 2019 | 19.11 | 19.53 | 19.01 | 19.27 | 52,216 | +0.18(+0.94%) |
Apr 25, 2019 | 18.93 | 19.24 | 18.59 | 19.09 | 52,148 | +0.11(+0.59%) |
Apr 24, 2019 | 19.09 | 19.39 | 18.95 | 18.98 | 62,326 | -0.16(-0.85%) |
Apr 23, 2019 | 18.80 | 19.61 | 18.79 | 19.14 | 64,299 | +0.26(+1.40%) |
Apr 22, 2019 | 19.25 | 19.25 | 18.80 | 18.88 | 45,204 | -0.52(-2.69%) |
Apr 18, 2019 | 19.32 | 19.73 | 19.29 | 19.40 | 53,855 | +0.02(+0.09%) |
Apr 17, 2019 | 19.68 | 19.80 | 19.28 | 19.38 | 59,708 | -0.32(-1.60%) |
Apr 16, 2019 | 19.58 | 19.76 | 19.58 | 19.70 | 43,069 | +0.07(+0.35%) |
Apr 15, 2019 | 19.86 | 19.95 | 19.57 | 19.63 | 47,430 | -0.18(-0.91%) |
Apr 12, 2019 | 19.76 | 19.94 | 19.58 | 19.81 | 31,727 | +0.06(+0.30%) |
Apr 11, 2019 | 19.54 | 19.88 | 19.39 | 19.75 | 48,413 | +0.18(+0.92%) |
Apr 10, 2019 | 19.43 | 19.63 | 19.23 | 19.57 | 32,526 | +0.25(+1.28%) |
Apr 09, 2019 | 20.14 | 20.14 | 19.28 | 19.32 | 57,272 | -0.92(-4.56%) |
Apr 08, 2019 | 20.11 | 20.40 | 20.02 | 20.24 | 36,108 | +0.03(+0.17%) |
Apr 05, 2019 | 19.94 | 20.22 | 19.86 | 20.21 | 170,464 | +0.30(+1.50%) |
Apr 04, 2019 | 19.92 | 20.07 | 19.81 | 19.91 | 78,605 | +0.00(+0.00%) |
Apr 03, 2019 | 19.82 | 20.16 | 19.72 | 19.91 | 81,982 | +0.17(+0.87%) |
Apr 02, 2019 | 19.73 | 19.85 | 19.55 | 19.74 | 76,696 | +0.01(+0.04%) |
Apr 01, 2019 | 19.63 | 19.94 | 19.47 | 19.73 | 100,049 | +0.39(+2.03%) |
Mar 29, 2019 | 19.00 | 19.37 | 18.93 | 19.34 | 148,570 | +0.41(+2.17%) |
Mar 28, 2019 | 18.56 | 18.95 | 18.45 | 18.93 | 51,376 | +0.39(+2.12%) |
Mar 27, 2019 | 18.48 | 18.75 | 18.32 | 18.53 | 75,759 | +0.02(+0.09%) |
Mar 26, 2019 | 18.36 | 18.68 | 18.20 | 18.52 | 68,464 | +0.29(+1.59%) |
Mar 25, 2019 | 18.12 | 18.61 | 18.08 | 18.23 | 114,057 | +0.03(+0.19%) |
Mar 22, 2019 | 18.32 | 18.41 | 18.08 | 18.19 | 117,896 | -0.20(-1.11%) |
Mar 21, 2019 | 18.29 | 18.70 | 18.29 | 18.40 | 107,024 | +0.03(+0.19%) |
Mar 20, 2019 | 18.10 | 18.48 | 18.00 | 18.36 | 81,111 | +0.20(+1.08%) |
Mar 19, 2019 | 18.25 | 18.62 | 18.05 | 18.17 | 98,131 | +0.02(+0.09%) |
Mar 18, 2019 | 17.89 | 18.21 | 17.85 | 18.15 | 85,087 | +0.24(+1.33%) |
Mar 15, 2019 | 17.66 | 18.01 | 17.59 | 17.91 | 177,957 | +0.38(+2.19%) |
Mar 14, 2019 | 17.28 | 17.53 | 17.28 | 17.53 | 70,832 | +0.11(+0.64%) |
Mar 13, 2019 | 17.44 | 17.50 | 17.25 | 17.42 | 71,853 | +0.03(+0.20%) |
Mar 12, 2019 | 17.46 | 17.60 | 17.27 | 17.38 | 95,332 | -0.06(-0.34%) |
Mar 11, 2019 | 17.31 | 17.59 | 17.19 | 17.44 | 51,078 | +0.16(+0.94%) |
Mar 08, 2019 | 17.07 | 17.42 | 16.98 | 17.28 | 60,177 | -0.02(-0.10%) |
Mar 07, 2019 | 17.37 | 17.47 | 17.11 | 17.30 | 76,705 | -0.14(-0.78%) |
Mar 06, 2019 | 17.87 | 17.92 | 17.31 | 17.43 | 69,435 | -0.49(-2.75%) |
Mar 05, 2019 | 18.26 | 18.47 | 17.80 | 17.92 | 123,940 | -0.25(-1.36%) |
Mar 04, 2019 | 18.21 | 18.99 | 18.10 | 18.17 | 139,812 | -0.02(-0.09%) |
Mar 01, 2019 | 17.32 | 18.31 | 17.32 | 18.19 | 136,496 | +0.98(+5.73%) |
Feb 28, 2019 | 17.67 | 17.67 | 16.83 | 17.20 | 167,606 | -0.53(-3.02%) |
Feb 27, 2019 | 21.35 | 21.35 | 17.71 | 17.74 | 304,276 | -3.45(-16.27%) |
Feb 26, 2019 | 21.05 | 21.31 | 20.84 | 21.19 | 79,520 | +0.14(+0.65%) |
Feb 25, 2019 | 21.25 | 21.36 | 20.91 | 21.05 | 104,186 | -0.02(-0.08%) |
Feb 22, 2019 | 20.99 | 21.13 | 20.78 | 21.07 | 77,846 | +0.25(+1.22%) |
Feb 21, 2019 | 20.87 | 21.17 | 20.68 | 20.81 | 106,456 | -0.08(-0.41%) |
Feb 20, 2019 | 20.72 | 21.14 | 20.64 | 20.90 | 61,832 | +0.21(+1.03%) |
Feb 19, 2019 | 21.39 | 21.51 | 20.55 | 20.68 | 97,362 | -0.70(-3.30%) |
Feb 15, 2019 | 21.18 | 21.65 | 21.00 | 21.39 | 72,664 | +0.35(+1.65%) |
Feb 14, 2019 | 20.44 | 21.21 | 20.43 | 21.04 | 89,351 | +0.54(+2.65%) |
Feb 13, 2019 | 20.79 | 20.91 | 20.30 | 20.50 | 67,604 | -0.35(-1.67%) |
Feb 12, 2019 | 20.35 | 20.85 | 20.34 | 20.85 | 58,707 | +0.68(+3.37%) |
Feb 11, 2019 | 20.04 | 20.27 | 19.94 | 20.17 | 26,251 | +0.18(+0.89%) |
Feb 08, 2019 | 19.85 | 20.12 | 19.71 | 19.99 | 42,515 | +0.05(+0.26%) |
Feb 07, 2019 | 20.10 | 20.30 | 19.76 | 19.94 | 47,297 | -0.25(-1.26%) |
Feb 06, 2019 | 20.05 | 20.32 | 19.78 | 20.19 | 74,788 | +0.19(+0.93%) |
Feb 05, 2019 | 19.63 | 20.03 | 19.63 | 20.00 | 51,243 | +0.43(+2.21%) |
Feb 04, 2019 | 19.63 | 19.68 | 19.29 | 19.57 | 42,973 | +0.00(+0.00%) |
Feb 01, 2019 | 19.83 | 19.83 | 19.44 | 19.57 | 32,740 | -0.25(-1.24%) |
Jan 31, 2019 | 19.72 | 20.00 | 19.49 | 19.82 | 52,091 | +0.23(+1.17%) |
Jan 30, 2019 | 19.85 | 19.85 | 19.32 | 19.59 | 60,195 | -0.08(-0.39%) |
Jan 29, 2019 | 19.78 | 19.78 | 19.50 | 19.67 | 60,816 | -0.02(-0.09%) |
Jan 28, 2019 | 20.04 | 20.04 | 19.52 | 19.68 | 89,354 | -0.59(-2.89%) |
Jan 25, 2019 | 20.29 | 20.57 | 20.16 | 20.27 | 65,833 | +0.17(+0.85%) |
Jan 24, 2019 | 20.12 | 20.25 | 19.82 | 20.10 | 73,155 | -0.07(-0.34%) |
Jan 23, 2019 | 20.79 | 20.96 | 20.06 | 20.17 | 91,543 | -0.64(-3.06%) |
Jan 22, 2019 | 20.54 | 20.80 | 20.39 | 20.80 | 97,343 | +0.26(+1.28%) |
Jan 18, 2019 | 20.23 | 20.82 | 20.21 | 20.54 | 73,018 | +0.37(+1.85%) |
Jan 17, 2019 | 20.03 | 20.37 | 20.03 | 20.17 | 111,856 | +0.03(+0.13%) |
Jan 16, 2019 | 20.70 | 20.79 | 20.06 | 20.14 | 98,747 | -0.53(-2.59%) |
Jan 15, 2019 | 20.41 | 20.76 | 20.06 | 20.68 | 153,609 | +0.31(+1.54%) |
Jan 14, 2019 | 19.80 | 20.48 | 19.52 | 20.36 | 117,268 | +0.44(+2.22%) |
Jan 11, 2019 | 19.45 | 19.98 | 19.26 | 19.92 | 85,030 | +0.37(+1.87%) |
Jan 10, 2019 | 19.48 | 19.64 | 19.34 | 19.55 | 72,394 | -0.13(-0.65%) |
Jan 09, 2019 | 19.87 | 19.96 | 19.54 | 19.68 | 63,347 | -0.12(-0.60%) |
Jan 08, 2019 | 19.70 | 19.94 | 19.20 | 19.80 | 106,806 | +0.19(+0.95%) |
Jan 07, 2019 | 19.62 | 19.69 | 18.99 | 19.61 | 132,166 | -0.03(-0.17%) |
Jan 04, 2019 | 19.92 | 20.17 | 19.50 | 19.65 | 135,201 | -0.04(-0.22%) |
Jan 03, 2019 | 20.85 | 20.85 | 19.55 | 19.69 | 125,134 | -1.19(-5.69%) |
Jan 02, 2019 | 20.00 | 20.91 | 19.91 | 20.88 | 123,816 | +0.59(+2.93%) |
Dec 31, 2018 | 20.04 | 20.60 | 19.95 | 20.29 | 192,202 | +0.25(+1.27%) |
Dec 28, 2018 | 19.76 | 20.13 | 19.65 | 20.03 | 134,729 | +0.20(+1.03%) |
Dec 27, 2018 | 19.61 | 19.92 | 19.10 | 19.83 | 117,899 | -0.21(-1.06%) |
Dec 26, 2018 | 19.19 | 20.13 | 19.16 | 20.04 | 144,615 | +0.77(+4.01%) |
Dec 24, 2018 | 19.71 | 19.91 | 19.25 | 19.27 | 144,387 | -0.95(-4.70%) |
Dec 21, 2018 | 21.28 | 21.86 | 19.87 | 20.22 | 392,412 | -1.06(-4.99%) |
Dec 20, 2018 | 20.40 | 21.77 | 20.25 | 21.28 | 475,009 | +1.03(+5.10%) |
Dec 19, 2018 | 20.31 | 20.90 | 20.11 | 20.25 | 235,591 | -0.01(-0.07%) |
Dec 18, 2018 | 19.82 | 20.55 | 19.82 | 20.26 | 207,286 | +0.47(+2.35%) |
Dec 17, 2018 | 21.04 | 21.04 | 19.55 | 19.80 | 289,516 | -0.57(-2.78%) |
Dec 14, 2018 | 20.55 | 20.87 | 20.35 | 20.36 | 157,513 | -0.39(-1.88%) |
Dec 13, 2018 | 21.58 | 22.22 | 20.56 | 20.75 | 382,086 | -0.71(-3.33%) |
Dec 12, 2018 | 20.33 | 21.83 | 20.19 | 21.47 | 481,043 | +1.40(+6.99%) |
Dec 11, 2018 | 21.72 | 22.00 | 19.03 | 20.07 | 390,704 | -0.40(-1.94%) |
Dec 10, 2018 | 18.88 | 20.95 | 18.84 | 20.46 | 392,096 | +2.92(+16.64%) |
Dec 07, 2018 | 18.10 | 18.29 | 17.45 | 17.54 | 79,646 | -0.57(-3.16%) |
Dec 06, 2018 | 18.60 | 18.62 | 17.84 | 18.12 | 130,780 | -0.82(-4.31%) |
Dec 04, 2018 | 19.29 | 19.49 | 18.87 | 18.93 | 131,558 | -0.49(-2.50%) |
Dec 03, 2018 | 18.98 | 19.47 | 18.71 | 19.42 | 119,906 | +0.61(+3.26%) |
Nov 30, 2018 | 18.93 | 19.04 | 18.56 | 18.80 | 91,660 | -0.10(-0.53%) |
Nov 29, 2018 | 19.36 | 19.36 | 18.74 | 18.91 | 85,739 | -0.30(-1.58%) |
Nov 28, 2018 | 18.21 | 19.34 | 17.97 | 19.21 | 166,120 | +1.07(+5.87%) |
Nov 27, 2018 | 18.41 | 18.67 | 18.10 | 18.14 | 78,676 | -0.49(-2.61%) |
Nov 26, 2018 | 18.48 | 18.82 | 18.34 | 18.63 | 87,480 | +0.25(+1.36%) |
Nov 23, 2018 | 18.28 | 18.63 | 18.24 | 18.38 | 28,328 | -0.01(-0.04%) |
Nov 21, 2018 | 18.39 | 18.39 | 18.39 | 0 | +0.02(+0.11%) | |
Nov 20, 2018 | 18.58 | 18.89 | 18.29 | 18.37 | 88,066 | -0.53(-2.82%) |
Nov 19, 2018 | 19.14 | 19.35 | 18.68 | 18.90 | 68,146 | -0.26(-1.34%) |
Nov 16, 2018 | 19.36 | 19.45 | 18.80 | 19.15 | 96,258 | -0.33(-1.70%) |
Nov 15, 2018 | 18.74 | 19.59 | 18.63 | 19.49 | 71,074 | +0.63(+3.36%) |
Nov 14, 2018 | 18.84 | 19.28 | 18.62 | 18.85 | 116,477 | +0.20(+1.05%) |
Nov 13, 2018 | 18.74 | 19.14 | 18.47 | 18.66 | 128,789 | +0.03(+0.18%) |
Nov 12, 2018 | 18.86 | 19.04 | 18.45 | 18.62 | 97,310 | -0.27(-1.43%) |
Nov 09, 2018 | 19.09 | 19.17 | 18.55 | 18.89 | 104,712 | -0.38(-1.99%) |
Nov 08, 2018 | 19.22 | 19.74 | 18.90 | 19.28 | 69,875 | +0.01(+0.07%) |
Nov 07, 2018 | 19.58 | 19.68 | 19.06 | 19.26 | 143,557 | -0.19(-0.97%) |
Nov 06, 2018 | 19.56 | 19.81 | 19.08 | 19.45 | 164,300 | -0.17(-0.86%) |
Nov 05, 2018 | 20.22 | 20.77 | 19.47 | 19.62 | 140,018 | -1.14(-5.50%) |
Nov 02, 2018 | 20.85 | 21.04 | 20.34 | 20.76 | 200,851 | +0.04(+0.19%) |
Nov 01, 2018 | 21.82 | 22.01 | 20.58 | 20.72 | 233,656 | -0.98(-4.52%) |
Oct 31, 2018 | 20.75 | 23.47 | 19.68 | 21.70 | 288,678 | +4.04(+22.85%) |
Oct 30, 2018 | 17.36 | 18.10 | 17.33 | 17.66 | 101,003 | +0.32(+1.86%) |
Oct 29, 2018 | 17.42 | 17.64 | 17.17 | 17.34 | 164,040 | +0.11(+0.62%) |
Oct 26, 2018 | 17.13 | 17.57 | 16.84 | 17.23 | 106,455 | -0.27(-1.54%) |
Oct 25, 2018 | 17.46 | 17.95 | 17.39 | 17.50 | 98,062 | +0.16(+0.93%) |
Oct 24, 2018 | 17.90 | 18.12 | 17.31 | 17.34 | 90,208 | -0.56(-3.11%) |
Oct 23, 2018 | 17.87 | 18.05 | 17.40 | 17.90 | 124,143 | -0.30(-1.62%) |
Oct 22, 2018 | 18.32 | 18.44 | 18.16 | 18.19 | 122,205 | -0.08(-0.44%) |
Oct 19, 2018 | 18.49 | 18.85 | 17.94 | 18.28 | 120,898 | -0.26(-1.38%) |
Oct 18, 2018 | 19.12 | 19.35 | 18.46 | 18.53 | 92,756 | -0.67(-3.50%) |
Oct 17, 2018 | 19.65 | 19.70 | 19.10 | 19.20 | 154,414 | -0.48(-2.42%) |
Oct 16, 2018 | 19.29 | 19.73 | 19.06 | 19.68 | 135,186 | +0.50(+2.59%) |
Oct 15, 2018 | 19.26 | 19.45 | 19.08 | 19.18 | 92,352 | -0.14(-0.73%) |
Oct 12, 2018 | 19.63 | 19.85 | 19.15 | 19.32 | 99,457 | +0.01(+0.03%) |
Oct 11, 2018 | 19.62 | 20.00 | 19.28 | 19.32 | 98,473 | -0.44(-2.21%) |
Oct 10, 2018 | 20.80 | 20.83 | 19.71 | 19.75 | 146,679 | -1.03(-4.98%) |
Oct 09, 2018 | 20.71 | 21.24 | 20.71 | 20.79 | 144,674 | +0.00(+0.00%) |
Oct 08, 2018 | 20.67 | 21.00 | 20.48 | 20.79 | 115,804 | +0.04(+0.19%) |
Oct 05, 2018 | 21.26 | 21.44 | 20.32 | 20.75 | 339,169 | -0.47(-2.22%) |
Oct 04, 2018 | 21.39 | 21.57 | 20.84 | 21.22 | 143,862 | -0.22(-1.03%) |
Oct 03, 2018 | 21.26 | 21.47 | 21.16 | 21.44 | 100,254 | +0.17(+0.82%) |
Oct 02, 2018 | 21.76 | 22.15 | 21.24 | 21.26 | 110,632 | -0.62(-2.85%) |
Oct 01, 2018 | 22.24 | 22.50 | 21.73 | 21.89 | 139,863 | -0.23(-1.06%) |
Sep 28, 2018 | 21.81 | 22.27 | 21.66 | 22.12 | 249,984 | +0.23(+1.04%) |
Sep 27, 2018 | 22.14 | 22.15 | 21.83 | 21.90 | 114,376 | -0.25(-1.12%) |
Sep 26, 2018 | 22.59 | 22.59 | 21.98 | 22.14 | 132,922 | -0.46(-2.05%) |
Sep 25, 2018 | 22.87 | 22.87 | 22.49 | 22.61 | 166,711 | -0.30(-1.32%) |
Sep 24, 2018 | 23.24 | 23.35 | 22.78 | 22.91 | 117,732 | -0.46(-1.98%) |
Sep 21, 2018 | 23.57 | 24.02 | 23.25 | 23.37 | 240,753 | -0.13(-0.57%) |
Sep 20, 2018 | 23.41 | 23.60 | 23.18 | 23.51 | 56,883 | +0.19(+0.81%) |
Sep 19, 2018 | 23.51 | 23.64 | 23.21 | 23.32 | 63,980 | -0.16(-0.69%) |
Sep 18, 2018 | 23.39 | 23.86 | 23.39 | 23.48 | 91,589 | +0.10(+0.43%) |
Sep 17, 2018 | 23.70 | 23.70 | 23.03 | 23.38 | 130,367 | -0.33(-1.39%) |
Sep 14, 2018 | 23.78 | 24.11 | 23.57 | 23.71 | 80,251 | -0.07(-0.31%) |
Sep 13, 2018 | 24.00 | 24.50 | 23.57 | 23.78 | 71,493 | -0.21(-0.87%) |
Sep 12, 2018 | 24.08 | 24.18 | 23.63 | 23.99 | 69,799 | -0.14(-0.58%) |
Sep 11, 2018 | 24.09 | 24.30 | 23.95 | 24.13 | 80,261 | -0.01(-0.06%) |
Sep 10, 2018 | 24.35 | 24.84 | 24.03 | 24.15 | 182,506 | -0.07(-0.31%) |
Sep 07, 2018 | 24.41 | 24.41 | 24.00 | 24.22 | 83,229 | -0.30(-1.23%) |
Sep 06, 2018 | 24.84 | 24.95 | 24.32 | 24.52 | 72,699 | -0.15(-0.63%) |
Sep 05, 2018 | 24.86 | 24.86 | 24.37 | 24.68 | 70,399 | -0.16(-0.65%) |
Sep 04, 2018 | 24.52 | 24.92 | 24.29 | 24.84 | 148,111 | +0.32(+1.32%) |
Aug 31, 2018 | 24.51 | 24.51 | 24.51 | 0 | -0.05(-0.22%) | |
Aug 30, 2018 | 24.66 | 24.83 | 24.33 | 24.57 | 101,665 | -0.17(-0.71%) |
Aug 29, 2018 | 24.99 | 24.99 | 24.45 | 24.74 | 149,398 | -0.21(-0.86%) |
Aug 28, 2018 | 24.68 | 25.17 | 24.62 | 24.96 | 126,805 | +0.23(+0.92%) |
Aug 27, 2018 | 25.21 | 25.21 | 24.52 | 24.73 | 178,189 | -0.36(-1.42%) |
Aug 24, 2018 | 25.23 | 25.32 | 24.93 | 25.09 | 112,262 | -0.15(-0.59%) |
Aug 23, 2018 | 25.97 | 26.26 | 25.13 | 25.23 | 208,620 | -0.84(-3.22%) |
Aug 22, 2018 | 25.37 | 27.05 | 25.22 | 26.07 | 242,281 | +1.91(+7.89%) |
Aug 21, 2018 | 24.25 | 24.59 | 24.14 | 24.17 | 130,919 | -0.09(-0.36%) |
Aug 20, 2018 | 24.68 | 25.03 | 24.21 | 24.25 | 95,966 | -0.44(-1.77%) |
Aug 17, 2018 | 24.43 | 25.56 | 24.13 | 24.69 | 245,816 | +0.17(+0.71%) |
Aug 16, 2018 | 23.66 | 24.58 | 23.66 | 24.51 | 177,146 | +0.95(+4.02%) |
Aug 15, 2018 | 25.04 | 25.04 | 23.37 | 23.57 | 164,521 | -1.39(-5.57%) |
Aug 14, 2018 | 24.58 | 25.19 | 24.41 | 24.96 | 185,906 | +0.44(+1.78%) |
Aug 13, 2018 | 24.11 | 24.80 | 23.98 | 24.52 | 198,382 | +0.48(+2.01%) |
Aug 10, 2018 | 24.34 | 24.48 | 23.84 | 24.04 | 286,611 | -0.52(-2.11%) |
Aug 09, 2018 | 24.78 | 25.01 | 24.55 | 24.56 | 153,493 | -0.25(-1.03%) |
Aug 08, 2018 | 25.27 | 25.27 | 24.76 | 24.81 | 186,239 | -0.35(-1.38%) |
Aug 07, 2018 | 25.31 | 25.59 | 25.07 | 25.16 | 164,984 | -0.13(-0.50%) |
Aug 06, 2018 | 25.45 | 25.63 | 25.08 | 25.29 | 161,028 | -0.25(-0.97%) |
Aug 03, 2018 | 26.97 | 27.11 | 25.23 | 25.53 | 345,566 | -1.64(-6.04%) |
Aug 02, 2018 | 30.51 | 30.52 | 27.08 | 27.17 | 284,781 | -3.66(-11.86%) |
Aug 01, 2018 | 29.80 | 31.97 | 29.80 | 30.83 | 310,839 | +0.88(+2.95%) |
Jul 31, 2018 | 29.33 | 30.03 | 29.28 | 29.95 | 233,382 | +0.62(+2.10%) |
Jul 30, 2018 | 30.53 | 30.68 | 28.59 | 29.33 | 344,570 | -1.21(-3.95%) |
Jul 27, 2018 | 30.71 | 30.92 | 30.48 | 30.53 | 198,170 | -0.25(-0.83%) |
Jul 26, 2018 | 30.70 | 30.87 | 30.43 | 30.79 | 187,646 | +0.13(+0.41%) |
Jul 25, 2018 | 30.80 | 31.00 | 30.41 | 30.66 | 111,793 | -0.03(-0.09%) |
Jul 24, 2018 | 30.96 | 31.55 | 30.03 | 30.69 | 317,000 | -0.12(-0.39%) |
Jul 23, 2018 | 29.78 | 30.84 | 29.61 | 30.81 | 231,614 | +1.10(+3.70%) |
Jul 20, 2018 | 29.33 | 30.07 | 29.08 | 29.71 | 234,935 | +0.47(+1.60%) |
Jul 19, 2018 | 28.69 | 29.89 | 28.57 | 29.24 | 231,445 | +0.45(+1.56%) |
Jul 18, 2018 | 28.33 | 29.08 | 28.29 | 28.79 | 294,337 | +0.54(+1.92%) |
Jul 17, 2018 | 27.15 | 28.32 | 27.00 | 28.25 | 172,790 | +1.14(+4.20%) |
Jul 16, 2018 | 26.66 | 27.56 | 26.66 | 27.11 | 143,136 | +0.56(+2.09%) |
Jul 13, 2018 | 25.76 | 26.85 | 25.76 | 26.56 | 144,238 | +0.82(+3.17%) |
Jul 12, 2018 | 25.14 | 25.86 | 25.01 | 25.74 | 138,405 | +0.72(+2.89%) |
Jul 11, 2018 | 24.01 | 25.10 | 23.83 | 25.02 | 218,657 | +0.91(+3.78%) |
Jul 10, 2018 | 24.13 | 24.22 | 23.71 | 24.11 | 106,702 | +0.05(+0.22%) |
Jul 09, 2018 | 23.83 | 24.34 | 23.73 | 24.05 | 168,576 | +0.31(+1.30%) |
Jul 06, 2018 | 23.85 | 24.06 | 23.50 | 23.74 | 92,807 | -0.07(-0.28%) |
Jul 05, 2018 | 24.01 | 24.11 | 23.60 | 23.81 | 93,970 | -0.12(-0.50%) |
Jul 03, 2018 | 23.93 | 23.93 | 23.93 | 0 | +0.42(+1.79%) |