Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 20.55 | 21.28 | 20.16 | 20.76 | 761,900 | +0.22(+1.07%) |
Jun 27, 2019 | 19.82 | 20.97 | 19.68 | 20.54 | 391,841 | +0.76(+3.84%) |
Jun 26, 2019 | 20.61 | 21.23 | 19.57 | 19.78 | 287,179 | -0.42(-2.08%) |
Jun 25, 2019 | 19.67 | 21.37 | 19.61 | 20.20 | 659,739 | +0.57(+2.90%) |
Jun 24, 2019 | 20.10 | 20.48 | 19.57 | 19.63 | 403,257 | -0.48(-2.39%) |
Jun 21, 2019 | 20.22 | 20.35 | 19.58 | 20.11 | 858,100 | -0.19(-0.94%) |
Jun 20, 2019 | 20.22 | 20.68 | 20.04 | 20.30 | 311,883 | +0.38(+1.91%) |
Jun 19, 2019 | 19.72 | 20.09 | 19.60 | 19.92 | 144,025 | +0.17(+0.86%) |
Jun 18, 2019 | 19.73 | 20.69 | 19.60 | 19.75 | 410,797 | +0.20(+1.02%) |
Jun 17, 2019 | 18.81 | 20.77 | 18.81 | 19.55 | 607,378 | +0.84(+4.49%) |
Jun 14, 2019 | 19.13 | 19.22 | 18.71 | 18.71 | 264,500 | -0.33(-1.73%) |
Jun 13, 2019 | 19.17 | 19.17 | 18.65 | 19.04 | 365,266 | +0.01(+0.05%) |
Jun 12, 2019 | 18.89 | 19.48 | 18.55 | 19.03 | 232,917 | +0.12(+0.63%) |
Jun 11, 2019 | 18.85 | 19.45 | 18.53 | 18.91 | 335,133 | +0.28(+1.50%) |
Jun 10, 2019 | 19.15 | 19.42 | 18.49 | 18.63 | 311,979 | -0.42(-2.20%) |
Jun 07, 2019 | 18.63 | 19.18 | 18.28 | 19.05 | 208,600 | +0.55(+2.97%) |
Jun 06, 2019 | 18.97 | 18.97 | 18.28 | 18.50 | 276,231 | -0.53(-2.79%) |
Jun 05, 2019 | 19.56 | 19.57 | 18.93 | 19.03 | 204,699 | -0.48(-2.46%) |
Jun 04, 2019 | 19.15 | 19.52 | 18.75 | 19.51 | 311,147 | +0.42(+2.20%) |
Jun 03, 2019 | 19.13 | 19.43 | 18.83 | 19.09 | 380,161 | +0.02(+0.10%) |
May 31, 2019 | 19.18 | 19.35 | 19.02 | 19.07 | 296,500 | -0.43(-2.21%) |
May 30, 2019 | 20.17 | 20.17 | 19.22 | 19.50 | 322,903 | -0.48(-2.40%) |
May 29, 2019 | 20.31 | 20.40 | 19.98 | 19.98 | 236,302 | -0.61(-2.96%) |
May 28, 2019 | 20.79 | 20.99 | 20.42 | 20.59 | 232,287 | -0.14(-0.68%) |
May 24, 2019 | 20.70 | 21.48 | 20.50 | 20.73 | 266,900 | +0.13(+0.63%) |
May 23, 2019 | 20.51 | 20.88 | 20.22 | 20.60 | 320,284 | -0.17(-0.82%) |
May 22, 2019 | 21.08 | 21.28 | 20.29 | 20.77 | 280,245 | -0.35(-1.66%) |
May 21, 2019 | 20.58 | 21.12 | 20.26 | 21.12 | 360,507 | +0.52(+2.52%) |
May 20, 2019 | 20.51 | 21.01 | 20.28 | 20.60 | 409,276 | -0.12(-0.58%) |
May 17, 2019 | 20.41 | 21.06 | 20.12 | 20.72 | 448,900 | +0.04(+0.19%) |
May 16, 2019 | 21.64 | 22.28 | 20.66 | 20.68 | 430,735 | -0.91(-4.21%) |
May 15, 2019 | 20.25 | 21.71 | 20.19 | 21.59 | 486,035 | +1.09(+5.32%) |
May 14, 2019 | 20.90 | 21.05 | 20.36 | 20.50 | 401,778 | -0.31(-1.49%) |
May 13, 2019 | 21.64 | 21.88 | 20.62 | 20.81 | 666,096 | -1.50(-6.72%) |
May 10, 2019 | 22.23 | 22.91 | 21.66 | 22.31 | 248,100 | -0.07(-0.31%) |
May 09, 2019 | 23.13 | 23.86 | 22.27 | 22.38 | 422,405 | -1.15(-4.89%) |
May 08, 2019 | 23.49 | 23.90 | 23.05 | 23.53 | 231,090 | +0.03(+0.13%) |
May 07, 2019 | 24.15 | 24.44 | 23.13 | 23.50 | 324,686 | -1.01(-4.12%) |
May 06, 2019 | 24.00 | 24.94 | 23.93 | 24.51 | 281,191 | -0.12(-0.49%) |
May 03, 2019 | 24.39 | 24.73 | 23.64 | 24.63 | 325,800 | +0.40(+1.65%) |
May 02, 2019 | 23.74 | 24.47 | 23.62 | 24.23 | 257,508 | +0.42(+1.76%) |
May 01, 2019 | 24.51 | 24.51 | 23.76 | 23.81 | 457,267 | -0.66(-2.70%) |
Apr 30, 2019 | 24.91 | 24.91 | 24.10 | 24.47 | 495,989 | -0.01(-0.04%) |
Apr 29, 2019 | 24.71 | 24.94 | 24.20 | 24.48 | 305,761 | -0.23(-0.93%) |
Apr 26, 2019 | 24.34 | 24.93 | 24.00 | 24.71 | 282,400 | +0.44(+1.81%) |
Apr 25, 2019 | 24.14 | 24.63 | 23.89 | 24.27 | 465,449 | +0.09(+0.37%) |
Apr 24, 2019 | 24.28 | 25.06 | 24.01 | 24.18 | 332,299 | -0.12(-0.49%) |
Apr 23, 2019 | 24.83 | 24.83 | 23.76 | 24.30 | 676,708 | -0.54(-2.17%) |
Apr 22, 2019 | 25.18 | 25.18 | 24.59 | 24.84 | 320,240 | -0.33(-1.31%) |
Apr 18, 2019 | 26.29 | 26.64 | 24.76 | 25.17 | 481,100 | -1.03(-3.93%) |
Apr 17, 2019 | 26.89 | 26.93 | 25.48 | 26.20 | 355,167 | -0.58(-2.17%) |
Apr 16, 2019 | 27.43 | 27.43 | 26.55 | 26.78 | 278,550 | -0.49(-1.80%) |
Apr 15, 2019 | 26.99 | 28.06 | 26.68 | 27.27 | 290,082 | -0.62(-2.22%) |
Apr 12, 2019 | 27.92 | 28.75 | 26.58 | 27.89 | 271,900 | +0.33(+1.20%) |
Apr 11, 2019 | 28.22 | 28.43 | 27.39 | 27.56 | 315,580 | -0.58(-2.06%) |
Apr 10, 2019 | 28.00 | 28.86 | 27.76 | 28.14 | 418,042 | +0.25(+0.90%) |
Apr 09, 2019 | 27.94 | 28.69 | 27.74 | 27.89 | 394,325 | -0.02(-0.07%) |
Apr 08, 2019 | 27.10 | 27.99 | 26.31 | 27.91 | 909,153 | +0.82(+3.03%) |
Apr 05, 2019 | 26.09 | 27.28 | 25.83 | 27.09 | 567,300 | +1.15(+4.43%) |
Apr 04, 2019 | 26.57 | 27.46 | 25.71 | 25.94 | 501,667 | -0.63(-2.37%) |
Apr 03, 2019 | 25.73 | 26.93 | 25.70 | 26.57 | 515,490 | +0.93(+3.63%) |
Apr 02, 2019 | 24.06 | 25.66 | 23.55 | 25.64 | 623,145 | +1.52(+6.30%) |
Apr 01, 2019 | 23.35 | 24.25 | 23.22 | 24.12 | 418,058 | +0.90(+3.88%) |
Mar 29, 2019 | 22.57 | 23.43 | 22.45 | 23.22 | 377,300 | +0.85(+3.80%) |
Mar 28, 2019 | 21.18 | 22.72 | 20.96 | 22.37 | 326,695 | +1.32(+6.27%) |
Mar 27, 2019 | 21.05 | 21.60 | 20.34 | 21.05 | 301,481 | -0.05(-0.24%) |
Mar 26, 2019 | 20.68 | 21.16 | 20.56 | 21.10 | 278,829 | +0.60(+2.93%) |
Mar 25, 2019 | 19.48 | 21.07 | 19.29 | 20.50 | 591,873 | +1.05(+5.40%) |
Mar 22, 2019 | 20.19 | 20.81 | 19.34 | 19.45 | 490,500 | -0.87(-4.28%) |
Mar 21, 2019 | 21.84 | 22.40 | 19.89 | 20.32 | 1,665,323 | -1.54(-7.04%) |
Mar 20, 2019 | 22.22 | 23.00 | 21.79 | 21.86 | 540,338 | -0.35(-1.58%) |
Mar 19, 2019 | 24.40 | 24.40 | 22.12 | 22.21 | 408,426 | -2.23(-9.12%) |
Mar 18, 2019 | 24.43 | 24.79 | 23.94 | 24.44 | 252,561 | +0.02(+0.08%) |
Mar 15, 2019 | 24.24 | 24.96 | 23.92 | 24.42 | 748,900 | -0.23(-0.93%) |
Mar 14, 2019 | 24.37 | 25.05 | 24.33 | 24.65 | 584,624 | +0.28(+1.15%) |
Mar 13, 2019 | 23.38 | 24.74 | 22.88 | 24.37 | 1,195,470 | +2.17(+9.77%) |
Mar 12, 2019 | 21.98 | 23.09 | 21.95 | 22.20 | 441,724 | +0.39(+1.79%) |
Mar 11, 2019 | 20.71 | 21.88 | 20.62 | 21.81 | 261,111 | +1.20(+5.82%) |
Mar 08, 2019 | 20.50 | 20.98 | 20.44 | 20.61 | 139,600 | -0.19(-0.91%) |
Mar 07, 2019 | 20.59 | 21.13 | 20.03 | 20.80 | 163,329 | +0.29(+1.41%) |
Mar 06, 2019 | 21.80 | 22.00 | 20.44 | 20.51 | 422,906 | -1.26(-5.79%) |
Mar 05, 2019 | 21.78 | 22.38 | 21.42 | 21.77 | 266,345 | -0.24(-1.09%) |
Mar 04, 2019 | 23.12 | 23.28 | 21.39 | 22.01 | 391,895 | -0.87(-3.80%) |
Mar 01, 2019 | 21.99 | 23.10 | 21.72 | 22.88 | 367,100 | +1.12(+5.15%) |
Feb 28, 2019 | 21.84 | 22.21 | 21.28 | 21.76 | 193,935 | -0.15(-0.68%) |
Feb 27, 2019 | 22.28 | 22.45 | 21.61 | 21.91 | 258,476 | -0.37(-1.66%) |
Feb 26, 2019 | 21.90 | 22.98 | 21.75 | 22.28 | 537,176 | +0.26(+1.18%) |
Feb 25, 2019 | 21.88 | 22.33 | 21.11 | 22.02 | 673,916 | +0.54(+2.51%) |
Feb 22, 2019 | 20.98 | 21.71 | 20.51 | 21.48 | 425,500 | +0.67(+3.22%) |
Feb 21, 2019 | 21.27 | 21.33 | 20.36 | 20.81 | 203,117 | -0.24(-1.14%) |
Feb 20, 2019 | 21.41 | 21.70 | 20.65 | 21.05 | 233,887 | -0.42(-1.96%) |
Feb 19, 2019 | 21.00 | 21.88 | 20.86 | 21.47 | 498,139 | +0.50(+2.38%) |
Feb 15, 2019 | 20.49 | 21.24 | 20.18 | 20.97 | 320,700 | +0.71(+3.50%) |
Feb 14, 2019 | 19.96 | 20.50 | 19.77 | 20.26 | 245,847 | +0.28(+1.40%) |
Feb 13, 2019 | 20.37 | 20.88 | 19.64 | 19.98 | 166,137 | -0.40(-1.96%) |
Feb 12, 2019 | 19.51 | 20.50 | 18.84 | 20.38 | 331,269 | +0.95(+4.89%) |
Feb 11, 2019 | 18.18 | 19.60 | 17.95 | 19.43 | 315,502 | +1.30(+7.17%) |
Feb 08, 2019 | 17.95 | 18.34 | 17.73 | 18.13 | 172,000 | +0.14(+0.78%) |
Feb 07, 2019 | 18.30 | 18.53 | 17.84 | 17.99 | 207,619 | -0.46(-2.49%) |
Feb 06, 2019 | 18.79 | 18.94 | 18.38 | 18.45 | 126,350 | -0.36(-1.91%) |
Feb 05, 2019 | 19.25 | 19.29 | 18.51 | 18.81 | 216,900 | -0.35(-1.83%) |
Feb 04, 2019 | 18.81 | 19.30 | 17.84 | 19.16 | 334,878 | +0.50(+2.68%) |
Feb 01, 2019 | 19.12 | 19.26 | 18.35 | 18.66 | 247,900 | -0.40(-2.10%) |
Jan 31, 2019 | 19.00 | 19.43 | 18.73 | 19.06 | 398,694 | +0.16(+0.85%) |
Jan 30, 2019 | 19.00 | 19.31 | 18.52 | 18.90 | 423,314 | +0.08(+0.43%) |
Jan 29, 2019 | 20.53 | 21.15 | 18.60 | 18.82 | 691,158 | -2.55(-11.93%) |
Jan 28, 2019 | 21.69 | 21.94 | 21.21 | 21.37 | 171,199 | -0.48(-2.20%) |
Jan 25, 2019 | 21.63 | 21.95 | 21.01 | 21.85 | 233,100 | +0.41(+1.91%) |
Jan 24, 2019 | 21.21 | 22.00 | 20.80 | 21.44 | 286,380 | +0.29(+1.37%) |
Jan 23, 2019 | 21.85 | 21.94 | 20.92 | 21.15 | 164,725 | -0.53(-2.44%) |
Jan 22, 2019 | 21.37 | 21.79 | 21.18 | 21.68 | 251,881 | +0.13(+0.60%) |
Jan 18, 2019 | 21.05 | 21.56 | 20.52 | 21.55 | 255,900 | +0.55(+2.62%) |
Jan 17, 2019 | 21.18 | 21.84 | 20.85 | 21.00 | 363,487 | -0.17(-0.80%) |
Jan 16, 2019 | 21.00 | 21.38 | 20.90 | 21.17 | 227,010 | +0.17(+0.81%) |
Jan 15, 2019 | 20.45 | 21.24 | 20.36 | 21.00 | 276,137 | +0.80(+3.96%) |
Jan 14, 2019 | 20.97 | 21.13 | 20.15 | 20.20 | 284,919 | -0.69(-3.30%) |
Jan 11, 2019 | 20.17 | 21.16 | 20.04 | 20.89 | 321,800 | +0.71(+3.52%) |
Jan 10, 2019 | 19.97 | 20.40 | 19.33 | 20.18 | 261,839 | +0.08(+0.40%) |
Jan 09, 2019 | 20.33 | 20.80 | 19.94 | 20.10 | 298,461 | -0.15(-0.74%) |
Jan 08, 2019 | 20.04 | 20.47 | 19.06 | 20.25 | 481,479 | +0.41(+2.07%) |
Jan 07, 2019 | 20.61 | 21.00 | 19.32 | 19.84 | 564,612 | -0.47(-2.31%) |
Jan 04, 2019 | 18.99 | 20.32 | 18.52 | 20.31 | 469,200 | +1.74(+9.37%) |
Jan 03, 2019 | 19.23 | 19.66 | 18.55 | 18.57 | 447,731 | -0.76(-3.93%) |
Jan 02, 2019 | 20.38 | 20.54 | 19.02 | 19.33 | 373,937 | -1.33(-6.44%) |
Dec 31, 2018 | 20.19 | 20.77 | 20.01 | 20.66 | 463,300 | +0.79(+3.98%) |
Dec 28, 2018 | 19.55 | 20.33 | 19.27 | 19.87 | 337,800 | +0.39(+2.00%) |
Dec 27, 2018 | 19.56 | 20.34 | 18.68 | 19.48 | 354,570 | -0.37(-1.86%) |
Dec 26, 2018 | 18.50 | 20.25 | 18.26 | 19.85 | 668,084 | +1.57(+8.59%) |
Dec 24, 2018 | 18.11 | 19.13 | 18.11 | 18.28 | 256,400 | -0.13(-0.71%) |
Dec 21, 2018 | 19.27 | 20.27 | 18.25 | 18.41 | 2,560,300 | -0.88(-4.56%) |
Dec 20, 2018 | 20.05 | 21.50 | 18.91 | 19.29 | 770,581 | -0.72(-3.60%) |
Dec 19, 2018 | 20.68 | 21.25 | 19.66 | 20.01 | 789,534 | -0.47(-2.29%) |
Dec 18, 2018 | 19.85 | 20.63 | 19.71 | 20.48 | 540,641 | +0.78(+3.96%) |
Dec 17, 2018 | 21.14 | 21.24 | 19.49 | 19.70 | 755,145 | -1.07(-5.15%) |
Dec 14, 2018 | 20.24 | 21.22 | 19.95 | 20.77 | 348,700 | +0.37(+1.81%) |
Dec 13, 2018 | 20.72 | 21.59 | 20.22 | 20.40 | 787,907 | -0.35(-1.69%) |
Dec 12, 2018 | 20.62 | 21.08 | 19.91 | 20.75 | 383,551 | +0.31(+1.52%) |
Dec 11, 2018 | 20.44 | 20.69 | 19.76 | 20.44 | 298,110 | +0.21(+1.04%) |
Dec 10, 2018 | 19.52 | 20.74 | 19.52 | 20.23 | 436,853 | +0.66(+3.37%) |
Dec 07, 2018 | 19.03 | 19.93 | 18.69 | 19.57 | 338,100 | +0.63(+3.33%) |
Dec 06, 2018 | 17.25 | 18.96 | 17.21 | 18.94 | 294,505 | +1.25(+7.07%) |
Dec 04, 2018 | 18.00 | 18.64 | 17.61 | 17.69 | 262,800 | -0.51(-2.80%) |
Dec 03, 2018 | 19.17 | 19.34 | 18.03 | 18.20 | 355,321 | -0.97(-5.06%) |
Nov 30, 2018 | 19.24 | 19.49 | 18.60 | 19.17 | 321,200 | -0.26(-1.34%) |
Nov 29, 2018 | 19.00 | 19.55 | 18.93 | 19.43 | 322,102 | +0.18(+0.94%) |
Nov 28, 2018 | 18.74 | 19.92 | 18.71 | 19.25 | 665,690 | +0.65(+3.49%) |
Nov 27, 2018 | 18.75 | 19.06 | 18.34 | 18.60 | 133,093 | -0.31(-1.64%) |
Nov 26, 2018 | 19.00 | 19.00 | 18.31 | 18.91 | 243,222 | +0.14(+0.75%) |
Nov 23, 2018 | 18.83 | 19.70 | 18.68 | 18.77 | 152,000 | -0.23(-1.21%) |
Nov 21, 2018 | 19.00 | 19.00 | 19.00 | 0 | +0.47(+2.54%) | |
Nov 20, 2018 | 18.02 | 18.95 | 18.02 | 18.53 | 284,603 | +0.33(+1.81%) |
Nov 19, 2018 | 19.10 | 19.25 | 17.77 | 18.20 | 154,045 | -1.03(-5.36%) |
Nov 16, 2018 | 18.45 | 19.25 | 18.25 | 19.23 | 451,600 | +0.45(+2.40%) |
Nov 15, 2018 | 17.38 | 19.23 | 17.16 | 18.78 | 688,575 | +1.29(+7.38%) |
Nov 14, 2018 | 17.50 | 17.96 | 17.02 | 17.49 | 207,105 | +0.22(+1.27%) |
Nov 13, 2018 | 17.00 | 18.00 | 16.81 | 17.27 | 230,822 | +0.60(+3.60%) |
Nov 12, 2018 | 16.81 | 17.07 | 16.00 | 16.67 | 283,088 | -0.01(-0.06%) |
Nov 09, 2018 | 16.76 | 17.29 | 16.30 | 16.68 | 207,800 | -0.67(-3.86%) |
Nov 08, 2018 | 17.33 | 17.56 | 16.86 | 17.35 | 115,586 | -0.02(-0.12%) |
Nov 07, 2018 | 17.14 | 17.75 | 16.97 | 17.37 | 186,418 | +0.29(+1.70%) |
Nov 06, 2018 | 16.67 | 17.44 | 16.51 | 17.08 | 196,585 | +0.29(+1.73%) |
Nov 05, 2018 | 17.12 | 17.29 | 16.27 | 16.79 | 231,117 | -0.18(-1.06%) |
Nov 02, 2018 | 16.40 | 17.04 | 16.09 | 16.97 | 200,300 | +0.64(+3.92%) |
Nov 01, 2018 | 16.00 | 16.59 | 15.34 | 16.33 | 412,525 | +1.86(+12.85%) |
Oct 31, 2018 | 14.52 | 14.83 | 14.32 | 14.47 | 319,175 | +0.17(+1.19%) |
Oct 30, 2018 | 14.36 | 14.82 | 14.13 | 14.30 | 344,828 | -0.04(-0.28%) |
Oct 29, 2018 | 14.42 | 14.69 | 13.89 | 14.34 | 244,978 | +0.19(+1.34%) |
Oct 26, 2018 | 14.35 | 14.68 | 14.04 | 14.15 | 368,800 | -0.57(-3.87%) |
Oct 25, 2018 | 14.01 | 14.98 | 13.92 | 14.72 | 339,755 | +0.84(+6.05%) |
Oct 24, 2018 | 15.30 | 15.55 | 13.78 | 13.88 | 452,517 | -1.44(-9.40%) |
Oct 23, 2018 | 15.13 | 15.86 | 15.00 | 15.32 | 356,560 | -0.17(-1.10%) |
Oct 22, 2018 | 16.78 | 16.91 | 15.46 | 15.49 | 912,813 | -1.20(-7.19%) |
Oct 19, 2018 | 16.47 | 17.01 | 16.30 | 16.69 | 412,400 | +0.22(+1.34%) |
Oct 18, 2018 | 17.17 | 17.22 | 16.07 | 16.47 | 353,528 | -0.86(-4.96%) |
Oct 17, 2018 | 17.81 | 18.09 | 17.01 | 17.33 | 456,638 | -0.57(-3.18%) |
Oct 16, 2018 | 17.32 | 18.00 | 16.96 | 17.90 | 195,271 | +0.90(+5.29%) |
Oct 15, 2018 | 16.97 | 17.36 | 16.56 | 17.00 | 242,293 | +0.06(+0.35%) |
Oct 12, 2018 | 16.91 | 17.18 | 16.71 | 16.94 | 348,100 | +0.41(+2.48%) |
Oct 11, 2018 | 16.95 | 17.50 | 16.49 | 16.53 | 802,185 | -0.47(-2.76%) |
Oct 10, 2018 | 17.83 | 18.12 | 16.93 | 17.00 | 572,539 | -0.83(-4.66%) |
Oct 09, 2018 | 18.15 | 18.65 | 17.80 | 17.83 | 326,838 | -0.51(-2.78%) |
Oct 08, 2018 | 19.38 | 19.55 | 17.65 | 18.34 | 505,263 | -1.04(-5.37%) |
Oct 05, 2018 | 19.31 | 19.53 | 18.98 | 19.38 | 203,600 | +0.03(+0.16%) |
Oct 04, 2018 | 21.20 | 21.53 | 19.08 | 19.35 | 648,818 | -1.85(-8.73%) |
Oct 03, 2018 | 21.83 | 21.84 | 20.29 | 21.20 | 487,236 | -0.55(-2.53%) |
Oct 02, 2018 | 21.66 | 22.40 | 21.25 | 21.75 | 675,551 | +0.20(+0.93%) |
Oct 01, 2018 | 21.36 | 22.34 | 21.35 | 21.55 | 389,976 | -0.19(-0.87%) |
Sep 28, 2018 | 21.12 | 21.78 | 20.89 | 21.74 | 339,200 | +0.51(+2.40%) |
Sep 27, 2018 | 21.49 | 21.89 | 21.08 | 21.23 | 297,197 | -0.16(-0.75%) |
Sep 26, 2018 | 21.36 | 21.64 | 20.94 | 21.39 | 425,759 | +0.15(+0.71%) |
Sep 25, 2018 | 21.05 | 21.44 | 20.65 | 21.24 | 463,808 | +0.50(+2.41%) |
Sep 24, 2018 | 20.84 | 21.49 | 20.30 | 20.74 | 747,925 | -0.18(-0.86%) |
Sep 21, 2018 | 20.92 | 21.09 | 20.11 | 20.92 | 5,583,900 | +0.04(+0.19%) |
Sep 20, 2018 | 20.57 | 21.21 | 20.35 | 20.88 | 834,325 | +0.46(+2.25%) |
Sep 19, 2018 | 20.49 | 20.86 | 20.20 | 20.42 | 886,125 | -0.07(-0.34%) |
Sep 18, 2018 | 18.80 | 20.51 | 18.76 | 20.49 | 1,147,724 | +1.76(+9.40%) |
Sep 17, 2018 | 19.27 | 19.85 | 18.68 | 18.73 | 765,137 | -0.77(-3.95%) |
Sep 14, 2018 | 18.18 | 19.89 | 18.16 | 19.50 | 747,800 | +1.35(+7.44%) |
Sep 13, 2018 | 18.48 | 18.62 | 17.72 | 18.15 | 465,208 | -0.22(-1.20%) |
Sep 12, 2018 | 18.40 | 18.83 | 18.05 | 18.37 | 701,269 | -0.07(-0.38%) |
Sep 11, 2018 | 18.29 | 18.85 | 18.22 | 18.44 | 603,348 | +0.12(+0.66%) |
Sep 10, 2018 | 17.83 | 19.29 | 17.78 | 18.32 | 687,056 | +0.59(+3.33%) |
Sep 07, 2018 | 19.30 | 19.59 | 17.57 | 17.73 | 644,500 | -1.64(-8.47%) |
Sep 06, 2018 | 19.97 | 20.00 | 19.34 | 19.37 | 309,850 | -0.55(-2.76%) |
Sep 05, 2018 | 19.33 | 20.00 | 19.33 | 19.92 | 338,467 | +0.52(+2.68%) |
Sep 04, 2018 | 19.28 | 19.61 | 18.65 | 19.40 | 440,056 | -0.23(-1.17%) |
Aug 31, 2018 | 19.63 | 19.63 | 19.63 | 0 | +0.55(+2.88%) | |
Aug 30, 2018 | 18.07 | 19.20 | 18.07 | 19.08 | 453,082 | +1.06(+5.88%) |
Aug 29, 2018 | 18.00 | 18.23 | 17.72 | 18.02 | 532,798 | +0.37(+2.10%) |
Aug 28, 2018 | 16.80 | 17.79 | 16.80 | 17.65 | 570,001 | +0.83(+4.93%) |
Aug 27, 2018 | 16.88 | 17.11 | 16.58 | 16.82 | 386,260 | +0.39(+2.37%) |
Aug 24, 2018 | 16.42 | 16.59 | 16.32 | 16.43 | 204,300 | -0.12(-0.73%) |
Aug 23, 2018 | 16.43 | 16.66 | 16.15 | 16.55 | 222,108 | +0.17(+1.04%) |
Aug 22, 2018 | 16.00 | 16.68 | 16.00 | 16.38 | 207,927 | +0.30(+1.87%) |
Aug 21, 2018 | 15.90 | 16.26 | 15.89 | 16.08 | 239,675 | +0.16(+1.01%) |
Aug 20, 2018 | 15.75 | 16.00 | 15.36 | 15.92 | 283,097 | +0.18(+1.14%) |
Aug 17, 2018 | 16.14 | 16.31 | 15.52 | 15.74 | 334,700 | -0.43(-2.66%) |
Aug 16, 2018 | 15.18 | 16.40 | 15.16 | 16.17 | 351,643 | +1.01(+6.66%) |
Aug 15, 2018 | 14.97 | 15.24 | 14.89 | 15.16 | 215,494 | +0.11(+0.73%) |
Aug 14, 2018 | 14.95 | 15.26 | 14.85 | 15.05 | 243,312 | +0.20(+1.35%) |
Aug 13, 2018 | 14.95 | 15.12 | 14.77 | 14.85 | 318,434 | -0.23(-1.53%) |
Aug 10, 2018 | 14.78 | 15.69 | 14.77 | 15.08 | 272,500 | -0.22(-1.44%) |
Aug 09, 2018 | 15.12 | 16.00 | 14.88 | 15.30 | 306,232 | +0.15(+0.99%) |
Aug 08, 2018 | 15.58 | 15.58 | 15.02 | 15.15 | 234,736 | -0.48(-3.07%) |
Aug 07, 2018 | 14.97 | 16.11 | 14.97 | 15.63 | 488,953 | +0.63(+4.20%) |
Aug 06, 2018 | 13.80 | 15.05 | 13.68 | 15.00 | 510,930 | +1.14(+8.23%) |
Aug 03, 2018 | 14.14 | 14.20 | 13.68 | 13.86 | 563,300 | -0.14(-1.00%) |
Aug 02, 2018 | 13.47 | 14.30 | 13.27 | 14.00 | 1,145,864 | +1.27(+9.98%) |
Aug 01, 2018 | 12.60 | 12.85 | 12.45 | 12.73 | 200,235 | +0.14(+1.11%) |
Jul 31, 2018 | 12.48 | 12.77 | 12.32 | 12.59 | 229,629 | +0.13(+1.04%) |
Jul 30, 2018 | 12.61 | 12.81 | 12.35 | 12.46 | 258,564 | -0.17(-1.35%) |
Jul 27, 2018 | 13.29 | 13.57 | 12.35 | 12.63 | 371,900 | -0.74(-5.53%) |
Jul 26, 2018 | 13.92 | 13.95 | 13.15 | 13.37 | 510,723 | -0.52(-3.74%) |
Jul 25, 2018 | 13.53 | 14.41 | 13.36 | 13.89 | 1,255,879 | +0.39(+2.89%) |
Jul 24, 2018 | 13.99 | 14.01 | 13.01 | 13.50 | 839,025 | -0.46(-3.30%) |
Jul 23, 2018 | 13.45 | 14.02 | 13.29 | 13.96 | 392,927 | +0.50(+3.71%) |
Jul 20, 2018 | 14.00 | 14.00 | 13.44 | 13.46 | 209,084 | -0.54(-3.86%) |
Jul 19, 2018 | 13.92 | 14.00 | 13.70 | 14.00 | 239,652 | +0.00(+0.00%) |
Jul 18, 2018 | 14.00 | 14.05 | 13.64 | 14.00 | 180,262 | +0.00(+0.00%) |
Jul 17, 2018 | 14.09 | 14.09 | 13.71 | 14.00 | 309,913 | -0.05(-0.36%) |
Jul 16, 2018 | 14.50 | 14.52 | 13.96 | 14.05 | 246,717 | -0.44(-3.04%) |
Jul 13, 2018 | 14.81 | 14.88 | 14.45 | 14.49 | 180,965 | -0.27(-1.83%) |
Jul 12, 2018 | 15.06 | 15.06 | 14.57 | 14.76 | 238,745 | -0.14(-0.94%) |
Jul 11, 2018 | 15.11 | 15.20 | 14.60 | 14.90 | 370,159 | -0.31(-2.04%) |
Jul 10, 2018 | 15.88 | 15.90 | 15.07 | 15.21 | 263,282 | -0.26(-1.68%) |
Jul 09, 2018 | 15.90 | 16.19 | 15.35 | 15.47 | 288,024 | -0.43(-2.70%) |
Jul 06, 2018 | 15.57 | 15.93 | 15.27 | 15.90 | 248,226 | +0.36(+2.32%) |
Jul 05, 2018 | 15.00 | 15.62 | 14.88 | 15.54 | 447,380 | +0.47(+3.12%) |
Jul 03, 2018 | 15.07 | 15.07 | 15.07 | 0 | -0.47(-3.02%) |