Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 21.11 | 21.86 | 21.09 | 21.50 | 1,088,400 | +0.35(+1.65%) |
Jun 27, 2019 | 20.15 | 21.17 | 20.13 | 21.15 | 567,288 | +1.05(+5.22%) |
Jun 26, 2019 | 19.85 | 20.50 | 19.85 | 20.10 | 535,809 | +0.37(+1.88%) |
Jun 25, 2019 | 19.68 | 19.98 | 19.52 | 19.73 | 315,475 | -0.47(-2.33%) |
Jun 24, 2019 | 20.55 | 20.79 | 19.56 | 20.20 | 899,831 | -0.44(-2.13%) |
Jun 21, 2019 | 20.16 | 20.77 | 19.78 | 20.64 | 746,900 | +0.37(+1.83%) |
Jun 20, 2019 | 19.91 | 20.39 | 19.80 | 20.27 | 497,312 | +0.54(+2.74%) |
Jun 19, 2019 | 19.88 | 20.01 | 19.53 | 19.73 | 440,175 | -0.10(-0.50%) |
Jun 18, 2019 | 19.98 | 20.35 | 19.73 | 19.83 | 528,134 | -0.01(-0.05%) |
Jun 17, 2019 | 19.58 | 19.86 | 18.97 | 19.84 | 484,415 | +0.47(+2.43%) |
Jun 14, 2019 | 20.00 | 20.13 | 19.35 | 19.37 | 402,200 | -0.59(-2.96%) |
Jun 13, 2019 | 19.74 | 20.01 | 19.38 | 19.96 | 841,959 | +0.33(+1.68%) |
Jun 12, 2019 | 19.77 | 19.89 | 19.29 | 19.63 | 487,902 | -0.17(-0.86%) |
Jun 11, 2019 | 20.45 | 20.60 | 19.70 | 19.80 | 525,095 | -0.50(-2.46%) |
Jun 10, 2019 | 20.19 | 20.58 | 20.14 | 20.30 | 515,284 | +0.26(+1.30%) |
Jun 07, 2019 | 20.16 | 20.28 | 19.90 | 20.04 | 442,000 | -0.03(-0.15%) |
Jun 06, 2019 | 20.41 | 20.41 | 19.81 | 20.07 | 351,917 | -0.37(-1.81%) |
Jun 05, 2019 | 20.57 | 20.65 | 19.88 | 20.44 | 636,715 | -0.03(-0.15%) |
Jun 04, 2019 | 20.61 | 20.89 | 20.19 | 20.47 | 612,953 | +0.24(+1.19%) |
Jun 03, 2019 | 20.34 | 20.92 | 19.90 | 20.23 | 1,181,452 | -0.33(-1.61%) |
May 31, 2019 | 20.94 | 21.32 | 20.33 | 20.56 | 726,800 | -0.83(-3.88%) |
May 30, 2019 | 20.90 | 21.93 | 20.65 | 21.39 | 1,275,511 | -0.18(-0.83%) |
May 29, 2019 | 20.45 | 21.81 | 19.79 | 21.57 | 6,833,023 | +3.59(+19.97%) |
May 28, 2019 | 18.07 | 18.35 | 17.80 | 17.98 | 415,679 | -0.07(-0.39%) |
May 24, 2019 | 18.48 | 18.82 | 17.62 | 18.05 | 1,183,100 | -0.38(-2.06%) |
May 23, 2019 | 18.75 | 18.99 | 18.31 | 18.43 | 426,174 | -0.52(-2.74%) |
May 22, 2019 | 19.00 | 19.10 | 18.29 | 18.95 | 486,516 | -0.05(-0.26%) |
May 21, 2019 | 18.37 | 19.14 | 18.26 | 19.00 | 485,216 | +0.79(+4.34%) |
May 20, 2019 | 18.94 | 18.94 | 18.10 | 18.21 | 624,823 | -0.82(-4.31%) |
May 17, 2019 | 18.99 | 19.84 | 18.99 | 19.03 | 717,400 | -0.13(-0.68%) |
May 16, 2019 | 18.83 | 19.45 | 18.81 | 19.16 | 995,162 | +0.45(+2.41%) |
May 15, 2019 | 18.00 | 18.83 | 17.82 | 18.71 | 507,973 | +0.48(+2.63%) |
May 14, 2019 | 17.93 | 18.55 | 17.70 | 18.23 | 586,119 | +0.55(+3.11%) |
May 13, 2019 | 18.44 | 18.71 | 17.63 | 17.68 | 1,250,880 | -1.13(-6.01%) |
May 10, 2019 | 19.06 | 19.73 | 18.71 | 18.81 | 1,003,600 | -0.47(-2.44%) |
May 09, 2019 | 18.87 | 19.64 | 18.56 | 19.28 | 515,922 | +0.15(+0.78%) |
May 08, 2019 | 18.78 | 19.47 | 17.92 | 19.13 | 762,332 | +0.13(+0.68%) |
May 07, 2019 | 19.90 | 20.04 | 18.79 | 19.00 | 1,115,942 | -1.15(-5.71%) |
May 06, 2019 | 19.40 | 20.22 | 19.02 | 20.15 | 557,253 | +0.40(+2.03%) |
May 03, 2019 | 19.57 | 20.08 | 19.43 | 19.75 | 757,000 | +0.19(+0.97%) |
May 02, 2019 | 18.96 | 19.61 | 18.73 | 19.56 | 525,177 | +0.62(+3.27%) |
May 01, 2019 | 19.10 | 19.47 | 18.84 | 18.94 | 470,002 | -0.14(-0.73%) |
Apr 30, 2019 | 19.46 | 19.65 | 18.85 | 19.08 | 690,663 | -0.39(-2.00%) |
Apr 29, 2019 | 19.45 | 19.62 | 19.34 | 19.47 | 507,926 | +0.12(+0.62%) |
Apr 26, 2019 | 19.38 | 19.50 | 18.92 | 19.35 | 442,800 | -0.05(-0.26%) |
Apr 25, 2019 | 19.24 | 19.54 | 18.64 | 19.40 | 489,317 | +0.36(+1.89%) |
Apr 24, 2019 | 19.00 | 19.32 | 18.37 | 19.04 | 753,053 | +0.13(+0.69%) |
Apr 23, 2019 | 17.75 | 19.15 | 17.70 | 18.91 | 858,596 | +1.21(+6.84%) |
Apr 22, 2019 | 18.14 | 18.25 | 17.46 | 17.70 | 745,707 | -0.44(-2.43%) |
Apr 18, 2019 | 18.10 | 18.46 | 17.32 | 18.14 | 750,400 | +0.07(+0.39%) |
Apr 17, 2019 | 19.46 | 19.79 | 18.01 | 18.07 | 1,137,151 | -1.21(-6.28%) |
Apr 16, 2019 | 19.54 | 19.63 | 19.10 | 19.28 | 745,934 | -0.16(-0.82%) |
Apr 15, 2019 | 18.75 | 19.83 | 18.59 | 19.44 | 1,255,693 | +0.71(+3.79%) |
Apr 12, 2019 | 19.37 | 19.63 | 18.62 | 18.73 | 713,600 | -0.74(-3.80%) |
Apr 11, 2019 | 20.25 | 20.25 | 19.39 | 19.47 | 799,367 | -0.87(-4.28%) |
Apr 10, 2019 | 20.52 | 20.67 | 20.14 | 20.34 | 620,009 | -0.12(-0.59%) |
Apr 09, 2019 | 20.13 | 20.59 | 19.98 | 20.46 | 443,481 | +0.29(+1.44%) |
Apr 08, 2019 | 19.78 | 20.85 | 19.67 | 20.17 | 1,323,080 | +0.50(+2.54%) |
Apr 05, 2019 | 19.67 | 19.88 | 19.56 | 19.67 | 443,400 | +0.07(+0.36%) |
Apr 04, 2019 | 19.76 | 19.77 | 19.30 | 19.60 | 333,680 | -0.18(-0.91%) |
Apr 03, 2019 | 19.82 | 19.94 | 19.51 | 19.78 | 342,973 | +0.17(+0.87%) |
Apr 02, 2019 | 19.57 | 19.69 | 19.22 | 19.61 | 335,466 | +0.02(+0.10%) |
Apr 01, 2019 | 19.78 | 19.94 | 19.49 | 19.59 | 375,389 | -0.03(-0.15%) |
Mar 29, 2019 | 19.30 | 19.68 | 19.01 | 19.62 | 461,200 | +0.52(+2.72%) |
Mar 28, 2019 | 18.84 | 19.18 | 18.62 | 19.10 | 480,756 | +0.31(+1.65%) |
Mar 27, 2019 | 18.98 | 19.23 | 18.52 | 18.79 | 531,777 | -0.20(-1.05%) |
Mar 26, 2019 | 18.37 | 19.03 | 18.37 | 18.99 | 395,178 | +0.74(+4.05%) |
Mar 25, 2019 | 18.31 | 18.86 | 18.17 | 18.25 | 450,832 | -0.05(-0.27%) |
Mar 22, 2019 | 19.49 | 19.53 | 18.27 | 18.30 | 591,500 | -1.34(-6.82%) |
Mar 21, 2019 | 19.17 | 19.69 | 19.17 | 19.64 | 470,006 | +0.27(+1.39%) |
Mar 20, 2019 | 19.51 | 19.91 | 19.19 | 19.37 | 564,685 | -0.15(-0.77%) |
Mar 19, 2019 | 19.17 | 19.85 | 19.15 | 19.52 | 658,817 | +0.46(+2.41%) |
Mar 18, 2019 | 18.37 | 19.10 | 18.24 | 19.06 | 615,265 | +0.69(+3.76%) |
Mar 15, 2019 | 18.97 | 19.23 | 18.17 | 18.37 | 1,716,700 | -0.58(-3.06%) |
Mar 14, 2019 | 19.45 | 19.49 | 18.91 | 18.95 | 795,322 | -0.53(-2.72%) |
Mar 13, 2019 | 19.12 | 19.87 | 17.88 | 19.48 | 3,535,456 | +2.05(+11.76%) |
Mar 12, 2019 | 17.26 | 17.52 | 16.76 | 17.43 | 592,216 | +0.30(+1.75%) |
Mar 11, 2019 | 16.67 | 17.16 | 16.36 | 17.13 | 601,345 | +0.53(+3.19%) |
Mar 08, 2019 | 16.14 | 16.65 | 16.08 | 16.60 | 413,500 | +0.25(+1.53%) |
Mar 07, 2019 | 16.13 | 16.61 | 15.73 | 16.35 | 433,218 | +0.25(+1.55%) |
Mar 06, 2019 | 16.66 | 16.79 | 16.03 | 16.10 | 610,544 | -0.54(-3.25%) |
Mar 05, 2019 | 17.08 | 17.19 | 16.63 | 16.64 | 438,411 | -0.49(-2.86%) |
Mar 04, 2019 | 17.34 | 17.50 | 16.55 | 17.13 | 679,198 | -0.09(-0.52%) |
Mar 01, 2019 | 17.14 | 17.35 | 16.85 | 17.22 | 509,500 | +0.17(+1.00%) |
Feb 28, 2019 | 17.40 | 17.50 | 17.01 | 17.05 | 520,992 | -0.34(-1.96%) |
Feb 27, 2019 | 16.86 | 17.49 | 16.83 | 17.39 | 652,959 | +0.48(+2.84%) |
Feb 26, 2019 | 17.05 | 17.12 | 16.73 | 16.91 | 432,439 | -0.23(-1.34%) |
Feb 25, 2019 | 17.18 | 17.51 | 16.66 | 17.14 | 542,690 | +0.19(+1.12%) |
Feb 22, 2019 | 16.63 | 17.06 | 16.51 | 16.95 | 495,800 | +0.31(+1.86%) |
Feb 21, 2019 | 16.56 | 16.78 | 16.20 | 16.64 | 461,983 | +0.10(+0.60%) |
Feb 20, 2019 | 16.79 | 16.91 | 16.28 | 16.54 | 527,710 | -0.36(-2.13%) |
Feb 19, 2019 | 17.06 | 17.38 | 16.85 | 16.90 | 528,526 | -0.15(-0.88%) |
Feb 15, 2019 | 16.72 | 17.07 | 16.52 | 17.05 | 593,700 | +0.50(+3.02%) |
Feb 14, 2019 | 16.65 | 16.92 | 16.35 | 16.55 | 420,758 | -0.18(-1.08%) |
Feb 13, 2019 | 16.57 | 16.98 | 16.25 | 16.73 | 482,703 | +0.17(+1.03%) |
Feb 12, 2019 | 16.49 | 16.82 | 16.17 | 16.56 | 585,119 | +0.19(+1.16%) |
Feb 11, 2019 | 16.97 | 16.98 | 16.03 | 16.37 | 846,076 | -0.43(-2.56%) |
Feb 08, 2019 | 15.22 | 17.11 | 15.22 | 16.80 | 1,526,300 | +1.57(+10.31%) |
Feb 07, 2019 | 15.58 | 15.60 | 15.00 | 15.23 | 483,785 | -0.35(-2.25%) |
Feb 06, 2019 | 15.77 | 16.03 | 15.51 | 15.58 | 432,442 | +0.09(+0.58%) |
Feb 05, 2019 | 15.39 | 16.10 | 15.21 | 15.49 | 595,382 | +0.12(+0.78%) |
Feb 04, 2019 | 15.16 | 15.45 | 15.11 | 15.37 | 347,690 | +0.26(+1.72%) |
Feb 01, 2019 | 15.27 | 15.39 | 14.85 | 15.11 | 464,200 | -0.14(-0.92%) |
Jan 31, 2019 | 15.13 | 15.41 | 15.04 | 15.25 | 432,253 | +0.09(+0.59%) |
Jan 30, 2019 | 14.68 | 15.26 | 14.49 | 15.16 | 569,582 | +0.48(+3.27%) |
Jan 29, 2019 | 14.79 | 14.91 | 14.10 | 14.68 | 584,979 | -0.14(-0.94%) |
Jan 28, 2019 | 15.37 | 15.44 | 14.78 | 14.82 | 619,750 | -0.62(-4.02%) |
Jan 25, 2019 | 15.00 | 15.45 | 14.76 | 15.44 | 565,200 | +0.47(+3.14%) |
Jan 24, 2019 | 15.03 | 15.20 | 14.82 | 14.97 | 367,731 | -0.05(-0.33%) |
Jan 23, 2019 | 15.39 | 15.85 | 14.86 | 15.02 | 484,988 | -0.32(-2.09%) |
Jan 22, 2019 | 15.30 | 15.56 | 15.09 | 15.34 | 520,671 | -0.01(-0.07%) |
Jan 18, 2019 | 15.50 | 15.50 | 15.02 | 15.35 | 419,600 | -0.04(-0.26%) |
Jan 17, 2019 | 15.28 | 15.52 | 15.24 | 15.39 | 328,478 | +0.14(+0.92%) |
Jan 16, 2019 | 15.18 | 15.59 | 15.13 | 15.25 | 444,002 | +0.05(+0.33%) |
Jan 15, 2019 | 15.15 | 15.79 | 14.89 | 15.20 | 600,634 | +0.07(+0.46%) |
Jan 14, 2019 | 15.71 | 15.85 | 15.12 | 15.13 | 548,773 | -0.70(-4.42%) |
Jan 11, 2019 | 15.70 | 16.15 | 15.60 | 15.83 | 443,900 | +0.06(+0.38%) |
Jan 10, 2019 | 15.51 | 15.93 | 15.25 | 15.77 | 614,560 | +0.10(+0.64%) |
Jan 09, 2019 | 15.54 | 15.96 | 15.19 | 15.67 | 481,586 | +0.22(+1.42%) |
Jan 08, 2019 | 16.23 | 16.45 | 15.04 | 15.45 | 773,231 | -0.54(-3.38%) |
Jan 07, 2019 | 15.39 | 16.12 | 15.19 | 15.99 | 847,967 | +0.81(+5.34%) |
Jan 04, 2019 | 14.69 | 15.30 | 14.49 | 15.18 | 825,600 | +0.77(+5.34%) |
Jan 03, 2019 | 14.57 | 14.85 | 13.88 | 14.41 | 982,448 | -0.15(-1.03%) |
Jan 02, 2019 | 13.01 | 14.92 | 12.83 | 14.56 | 1,755,117 | +1.56(+12.00%) |
Dec 31, 2018 | 12.80 | 13.02 | 12.60 | 13.00 | 510,100 | +0.30(+2.36%) |
Dec 28, 2018 | 12.98 | 13.00 | 12.31 | 12.70 | 551,100 | -0.26(-2.01%) |
Dec 27, 2018 | 13.02 | 13.19 | 12.36 | 12.96 | 563,982 | -0.23(-1.74%) |
Dec 26, 2018 | 12.47 | 13.27 | 12.41 | 13.19 | 640,720 | +0.74(+5.94%) |
Dec 24, 2018 | 12.50 | 12.81 | 12.19 | 12.45 | 359,000 | -0.20(-1.58%) |
Dec 21, 2018 | 13.03 | 13.29 | 12.53 | 12.65 | 1,181,800 | -0.33(-2.54%) |
Dec 20, 2018 | 13.70 | 13.86 | 12.72 | 12.98 | 866,596 | -0.38(-2.84%) |
Dec 19, 2018 | 13.85 | 14.34 | 13.34 | 13.36 | 686,887 | -0.44(-3.19%) |
Dec 18, 2018 | 14.11 | 14.30 | 13.46 | 13.80 | 1,100,494 | -0.18(-1.29%) |
Dec 17, 2018 | 14.00 | 14.55 | 13.58 | 13.98 | 1,286,681 | -0.07(-0.50%) |
Dec 14, 2018 | 14.05 | 14.48 | 13.88 | 14.05 | 748,800 | -0.03(-0.21%) |
Dec 13, 2018 | 15.64 | 15.78 | 13.92 | 14.08 | 1,009,671 | -1.46(-9.40%) |
Dec 12, 2018 | 15.88 | 16.00 | 15.46 | 15.54 | 449,803 | -0.16(-1.02%) |
Dec 11, 2018 | 16.02 | 16.39 | 15.49 | 15.70 | 674,808 | -0.13(-0.82%) |
Dec 10, 2018 | 16.20 | 16.49 | 15.39 | 15.83 | 662,509 | -0.24(-1.49%) |
Dec 07, 2018 | 17.08 | 17.25 | 15.95 | 16.07 | 1,201,800 | -1.03(-6.02%) |
Dec 06, 2018 | 17.46 | 17.65 | 17.03 | 17.10 | 601,977 | -0.66(-3.72%) |
Dec 04, 2018 | 18.62 | 18.80 | 17.72 | 17.76 | 608,400 | -0.95(-5.08%) |
Dec 03, 2018 | 18.36 | 18.71 | 17.90 | 18.71 | 464,603 | +0.53(+2.92%) |
Nov 30, 2018 | 18.38 | 18.52 | 17.97 | 18.18 | 323,900 | -0.26(-1.41%) |
Nov 29, 2018 | 18.60 | 18.79 | 18.38 | 18.44 | 239,911 | -0.28(-1.50%) |
Nov 28, 2018 | 18.48 | 18.72 | 18.16 | 18.72 | 363,232 | +0.37(+2.02%) |
Nov 27, 2018 | 18.60 | 18.76 | 18.15 | 18.35 | 317,017 | -0.44(-2.34%) |
Nov 26, 2018 | 18.77 | 18.96 | 18.28 | 18.79 | 310,783 | +0.21(+1.13%) |
Nov 23, 2018 | 18.28 | 19.06 | 18.11 | 18.58 | 243,500 | +0.21(+1.14%) |
Nov 21, 2018 | 18.37 | 18.37 | 18.37 | 0 | +0.62(+3.49%) | |
Nov 20, 2018 | 17.80 | 18.47 | 17.33 | 17.75 | 459,464 | -0.23(-1.28%) |
Nov 19, 2018 | 19.00 | 19.13 | 17.87 | 17.98 | 443,874 | -1.06(-5.57%) |
Nov 16, 2018 | 18.75 | 19.19 | 18.41 | 19.04 | 413,500 | +0.28(+1.49%) |
Nov 15, 2018 | 18.00 | 18.80 | 17.90 | 18.76 | 392,611 | +0.65(+3.59%) |
Nov 14, 2018 | 19.07 | 19.43 | 17.85 | 18.11 | 621,686 | -0.79(-4.18%) |
Nov 13, 2018 | 19.09 | 19.41 | 18.83 | 18.90 | 359,973 | -0.02(-0.11%) |
Nov 12, 2018 | 19.63 | 19.70 | 18.70 | 18.92 | 468,104 | -0.75(-3.81%) |
Nov 09, 2018 | 20.20 | 20.34 | 19.12 | 19.67 | 445,300 | -0.76(-3.72%) |
Nov 08, 2018 | 19.72 | 20.72 | 19.25 | 20.43 | 547,545 | +0.72(+3.65%) |
Nov 07, 2018 | 19.13 | 20.09 | 17.90 | 19.71 | 1,152,355 | -0.01(-0.05%) |
Nov 06, 2018 | 19.60 | 19.92 | 19.32 | 19.72 | 301,062 | +0.17(+0.87%) |
Nov 05, 2018 | 19.76 | 19.97 | 19.33 | 19.55 | 420,960 | -0.14(-0.71%) |
Nov 02, 2018 | 19.95 | 20.29 | 19.37 | 19.69 | 411,400 | -0.12(-0.61%) |
Nov 01, 2018 | 18.89 | 19.85 | 18.51 | 19.81 | 468,095 | +1.07(+5.71%) |
Oct 31, 2018 | 18.50 | 18.93 | 18.32 | 18.74 | 492,011 | +0.53(+2.91%) |
Oct 30, 2018 | 17.86 | 18.84 | 17.79 | 18.21 | 621,394 | +0.23(+1.28%) |
Oct 29, 2018 | 18.99 | 19.15 | 17.51 | 17.98 | 530,910 | -0.69(-3.70%) |
Oct 26, 2018 | 18.63 | 19.22 | 18.20 | 18.67 | 460,600 | -0.25(-1.32%) |
Oct 25, 2018 | 17.92 | 19.26 | 17.92 | 18.92 | 692,900 | +1.12(+6.29%) |
Oct 24, 2018 | 18.70 | 18.97 | 17.78 | 17.80 | 775,845 | -0.89(-4.76%) |
Oct 23, 2018 | 18.79 | 19.05 | 18.31 | 18.69 | 606,035 | -0.58(-3.01%) |
Oct 22, 2018 | 20.11 | 20.11 | 18.56 | 19.27 | 467,613 | -0.40(-2.03%) |
Oct 19, 2018 | 20.10 | 20.34 | 19.38 | 19.67 | 363,700 | -0.29(-1.45%) |
Oct 18, 2018 | 20.36 | 20.50 | 19.64 | 19.96 | 370,184 | -0.41(-2.01%) |
Oct 17, 2018 | 20.70 | 20.85 | 19.60 | 20.37 | 436,552 | -0.30(-1.45%) |
Oct 16, 2018 | 19.64 | 20.74 | 19.41 | 20.67 | 644,448 | +1.27(+6.55%) |
Oct 15, 2018 | 19.38 | 19.75 | 18.84 | 19.40 | 692,126 | +0.06(+0.31%) |
Oct 12, 2018 | 19.43 | 19.72 | 18.77 | 19.34 | 584,100 | +0.35(+1.84%) |
Oct 11, 2018 | 18.58 | 19.43 | 18.19 | 18.99 | 818,740 | +0.22(+1.17%) |
Oct 10, 2018 | 19.81 | 19.84 | 18.73 | 18.77 | 714,856 | -1.05(-5.30%) |
Oct 09, 2018 | 20.10 | 20.52 | 19.70 | 19.82 | 558,590 | -0.38(-1.88%) |
Oct 08, 2018 | 20.66 | 20.89 | 19.81 | 20.20 | 622,724 | -0.52(-2.51%) |
Oct 05, 2018 | 20.66 | 20.96 | 20.00 | 20.72 | 470,500 | +0.19(+0.93%) |
Oct 04, 2018 | 22.41 | 22.41 | 20.35 | 20.53 | 1,202,231 | -2.09(-9.24%) |
Oct 03, 2018 | 22.70 | 23.21 | 22.40 | 22.62 | 547,379 | -0.08(-0.35%) |
Oct 02, 2018 | 23.45 | 23.71 | 22.37 | 22.70 | 813,754 | -0.77(-3.28%) |
Oct 01, 2018 | 24.00 | 24.06 | 23.31 | 23.47 | 640,992 | -0.48(-2.00%) |
Sep 28, 2018 | 23.85 | 24.22 | 23.68 | 23.95 | 776,100 | +0.03(+0.13%) |
Sep 27, 2018 | 23.13 | 23.99 | 23.02 | 23.92 | 458,536 | +0.75(+3.24%) |
Sep 26, 2018 | 23.89 | 24.07 | 23.11 | 23.17 | 586,307 | -0.28(-1.19%) |
Sep 25, 2018 | 23.69 | 24.10 | 23.35 | 23.45 | 737,804 | -0.26(-1.10%) |
Sep 24, 2018 | 23.18 | 23.82 | 22.75 | 23.71 | 617,031 | +0.53(+2.29%) |
Sep 21, 2018 | 24.30 | 24.30 | 23.00 | 23.18 | 2,188,000 | -0.74(-3.09%) |
Sep 20, 2018 | 22.38 | 24.01 | 22.25 | 23.92 | 1,605,052 | +1.72(+7.75%) |
Sep 19, 2018 | 22.74 | 23.38 | 21.96 | 22.20 | 1,113,277 | -0.18(-0.80%) |
Sep 18, 2018 | 21.14 | 22.70 | 21.00 | 22.38 | 1,223,793 | +1.18(+5.57%) |
Sep 17, 2018 | 21.99 | 22.00 | 21.02 | 21.20 | 545,271 | -0.59(-2.71%) |
Sep 14, 2018 | 21.44 | 21.95 | 21.01 | 21.79 | 672,500 | +0.35(+1.63%) |
Sep 13, 2018 | 22.00 | 22.09 | 21.08 | 21.44 | 1,190,130 | +0.59(+2.83%) |
Sep 12, 2018 | 20.89 | 21.15 | 20.58 | 20.85 | 616,509 | +0.11(+0.53%) |
Sep 11, 2018 | 20.20 | 20.78 | 19.88 | 20.74 | 691,216 | +0.56(+2.78%) |
Sep 10, 2018 | 19.96 | 20.20 | 19.70 | 20.18 | 393,984 | +0.25(+1.25%) |
Sep 07, 2018 | 19.76 | 20.11 | 19.63 | 19.93 | 340,500 | +0.08(+0.40%) |
Sep 06, 2018 | 20.17 | 20.35 | 19.70 | 19.85 | 481,232 | -0.36(-1.78%) |
Sep 05, 2018 | 20.00 | 20.58 | 19.88 | 20.21 | 553,990 | +0.19(+0.95%) |
Sep 04, 2018 | 20.16 | 20.17 | 19.30 | 20.02 | 539,131 | -0.15(-0.74%) |
Aug 31, 2018 | 20.17 | 20.17 | 20.17 | 0 | +0.16(+0.80%) | |
Aug 30, 2018 | 20.00 | 20.55 | 19.97 | 20.01 | 672,286 | +0.07(+0.35%) |
Aug 29, 2018 | 19.90 | 20.37 | 19.70 | 19.94 | 782,307 | +0.32(+1.63%) |
Aug 28, 2018 | 18.71 | 19.70 | 18.65 | 19.62 | 1,010,353 | +0.97(+5.20%) |
Aug 27, 2018 | 18.31 | 18.85 | 17.88 | 18.65 | 719,769 | +0.23(+1.25%) |
Aug 24, 2018 | 18.53 | 18.78 | 18.30 | 18.42 | 411,700 | -0.09(-0.49%) |
Aug 23, 2018 | 18.65 | 18.83 | 18.43 | 18.51 | 456,898 | -0.19(-1.02%) |
Aug 22, 2018 | 18.57 | 18.90 | 18.45 | 18.70 | 509,163 | -0.02(-0.11%) |
Aug 21, 2018 | 18.98 | 19.01 | 18.47 | 18.72 | 694,787 | -0.20(-1.06%) |
Aug 20, 2018 | 18.96 | 19.05 | 18.66 | 18.92 | 447,732 | +0.00(+0.00%) |
Aug 17, 2018 | 18.80 | 19.04 | 18.59 | 18.92 | 292,900 | +0.07(+0.37%) |
Aug 16, 2018 | 18.53 | 18.91 | 18.18 | 18.85 | 380,094 | +0.36(+1.95%) |
Aug 15, 2018 | 18.55 | 18.79 | 18.13 | 18.49 | 555,392 | +0.07(+0.38%) |
Aug 14, 2018 | 18.75 | 19.08 | 18.22 | 18.42 | 694,213 | -0.25(-1.34%) |
Aug 13, 2018 | 19.55 | 19.85 | 18.45 | 18.67 | 1,142,576 | -0.88(-4.50%) |
Aug 10, 2018 | 19.25 | 19.99 | 19.22 | 19.55 | 669,300 | +0.27(+1.40%) |
Aug 09, 2018 | 18.81 | 19.69 | 18.81 | 19.28 | 843,274 | +0.37(+1.96%) |
Aug 08, 2018 | 17.50 | 19.70 | 17.40 | 18.91 | 1,510,453 | +0.94(+5.23%) |
Aug 07, 2018 | 17.80 | 18.08 | 17.65 | 17.97 | 484,900 | +0.13(+0.73%) |
Aug 06, 2018 | 17.91 | 18.25 | 17.67 | 17.84 | 390,837 | -0.02(-0.11%) |
Aug 03, 2018 | 17.98 | 18.44 | 17.76 | 17.86 | 501,300 | -0.08(-0.45%) |
Aug 02, 2018 | 17.73 | 18.16 | 17.67 | 17.94 | 503,803 | +0.07(+0.39%) |
Aug 01, 2018 | 18.08 | 18.34 | 17.70 | 17.87 | 569,848 | -0.06(-0.33%) |
Jul 31, 2018 | 17.85 | 18.17 | 17.62 | 17.93 | 703,988 | +0.04(+0.22%) |
Jul 30, 2018 | 17.50 | 18.00 | 17.28 | 17.89 | 727,715 | +0.32(+1.82%) |
Jul 27, 2018 | 18.00 | 18.11 | 17.53 | 17.57 | 880,100 | -0.39(-2.17%) |
Jul 26, 2018 | 18.75 | 18.94 | 17.83 | 17.96 | 946,782 | -0.84(-4.47%) |
Jul 25, 2018 | 18.65 | 19.03 | 18.50 | 18.80 | 626,441 | +0.15(+0.80%) |
Jul 24, 2018 | 19.61 | 19.80 | 18.30 | 18.65 | 978,602 | -0.65(-3.37%) |
Jul 23, 2018 | 19.00 | 19.62 | 18.93 | 19.30 | 693,844 | +0.24(+1.26%) |
Jul 20, 2018 | 19.19 | 19.39 | 18.68 | 19.06 | 915,875 | -0.20(-1.04%) |
Jul 19, 2018 | 19.25 | 19.82 | 18.58 | 19.26 | 2,798,401 | -0.56(-2.83%) |
Jul 18, 2018 | 21.00 | 21.00 | 19.43 | 19.82 | 2,229,815 | -1.78(-8.24%) |
Jul 17, 2018 | 21.23 | 21.61 | 20.90 | 21.60 | 551,711 | +0.44(+2.08%) |
Jul 16, 2018 | 21.68 | 21.68 | 20.83 | 21.16 | 764,299 | -0.56(-2.58%) |
Jul 13, 2018 | 22.00 | 21.72 | 544,522 | -0.11(-0.50%) | ||
Jul 12, 2018 | 22.15 | 21.56 | 21.83 | 810,543 | +0.31(+1.44%) | |
Jul 11, 2018 | 20.50 | 21.89 | 20.27 | 21.52 | 1,185,110 | +0.80(+3.86%) |
Jul 10, 2018 | 20.87 | 21.02 | 20.05 | 20.72 | 900,667 | -0.18(-0.86%) |
Jul 09, 2018 | 20.29 | 20.94 | 19.81 | 20.90 | 829,886 | +0.90(+4.50%) |
Jul 06, 2018 | 19.41 | 20.05 | 19.30 | 20.00 | 647,541 | +0.48(+2.46%) |
Jul 05, 2018 | 20.30 | 19.22 | 19.52 | 718,507 | -0.58(-2.89%) | |
Jul 03, 2018 | 20.10 | 20.10 | 20.10 | 0 | +0.29(+1.46%) |