Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.11 | 14.55 | 14.11 | 14.25 | 1,406 | -0.30(-2.06%) |
Mar 28, 2019 | 13.83 | 14.79 | 13.57 | 14.55 | 3,709 | +0.45(+3.19%) |
Mar 27, 2019 | 14.25 | 14.25 | 13.88 | 14.10 | 2,949 | -0.08(-0.53%) |
Mar 26, 2019 | 14.70 | 14.92 | 14.18 | 14.18 | 12,519 | -0.22(-1.56%) |
Mar 25, 2019 | 14.55 | 15.30 | 14.40 | 14.40 | 11,267 | -0.60(-4.00%) |
Mar 22, 2019 | 15.22 | 15.22 | 14.54 | 15.00 | 760 | +0.08(+0.56%) |
Mar 21, 2019 | 15.15 | 15.30 | 14.85 | 14.92 | 2,546 | -0.08(-0.56%) |
Mar 20, 2019 | 15.15 | 15.45 | 14.70 | 15.00 | 7,466 | -0.15(-0.99%) |
Mar 19, 2019 | 15.15 | 15.75 | 15.00 | 15.15 | 4,848 | -0.30(-1.94%) |
Mar 18, 2019 | 15.30 | 15.75 | 15.23 | 15.45 | 6,180 | +0.30(+1.98%) |
Mar 15, 2019 | 15.15 | 15.31 | 15.00 | 15.15 | 3,200 | -0.15(-0.98%) |
Mar 14, 2019 | 15.00 | 15.45 | 15.00 | 15.30 | 2,926 | +0.30(+2.00%) |
Mar 13, 2019 | 15.00 | 15.60 | 14.85 | 15.00 | 5,117 | -0.30(-1.96%) |
Mar 12, 2019 | 15.00 | 15.45 | 15.00 | 15.30 | 3,413 | +0.15(+0.99%) |
Mar 11, 2019 | 14.70 | 15.30 | 14.70 | 15.15 | 2,292 | +0.42(+2.85%) |
Mar 08, 2019 | 15.00 | 15.30 | 14.55 | 14.73 | 6,226 | -0.12(-0.81%) |
Mar 07, 2019 | 16.05 | 16.05 | 14.70 | 14.85 | 6,645 | +0.15(+1.01%) |
Mar 06, 2019 | 15.45 | 16.05 | 14.70 | 14.70 | 12,569 | -0.75(-4.84%) |
Mar 05, 2019 | 15.30 | 15.75 | 15.23 | 15.45 | 2,428 | +0.00(+0.00%) |
Mar 04, 2019 | 15.90 | 15.90 | 15.00 | 15.45 | 9,185 | -0.30(-1.90%) |
Mar 01, 2019 | 15.30 | 15.75 | 14.55 | 15.75 | 16,586 | +1.05(+7.14%) |
Feb 28, 2019 | 14.62 | 15.07 | 14.55 | 14.70 | 3,692 | -0.15(-1.01%) |
Feb 27, 2019 | 15.00 | 15.15 | 14.55 | 14.85 | 2,550 | -0.08(-0.51%) |
Feb 26, 2019 | 15.30 | 15.50 | 14.56 | 14.93 | 2,217 | -0.22(-1.48%) |
Feb 25, 2019 | 15.00 | 15.15 | 14.40 | 15.15 | 5,511 | +0.00(+0.00%) |
Feb 22, 2019 | 15.45 | 15.60 | 14.70 | 15.15 | 4,600 | +0.00(+0.01%) |
Feb 21, 2019 | 15.75 | 15.75 | 14.70 | 15.15 | 5,974 | -0.15(-0.99%) |
Feb 20, 2019 | 16.50 | 16.50 | 14.93 | 15.30 | 10,019 | -0.30(-1.92%) |
Feb 19, 2019 | 16.50 | 16.53 | 15.02 | 15.60 | 13,989 | -0.90(-5.45%) |
Feb 15, 2019 | 16.50 | 17.10 | 16.05 | 16.50 | 5,213 | +0.75(+4.76%) |
Feb 14, 2019 | 14.25 | 17.25 | 14.25 | 15.75 | 27,116 | +1.65(+11.70%) |
Feb 13, 2019 | 17.55 | 18.00 | 13.52 | 14.10 | 78,276 | -3.90(-21.67%) |
Feb 12, 2019 | 18.60 | 19.50 | 17.25 | 18.00 | 21,436 | -2.55(-12.41%) |
Feb 11, 2019 | 20.70 | 21.30 | 20.55 | 20.55 | 8,675 | +0.15(+0.74%) |
Feb 08, 2019 | 19.80 | 21.00 | 19.65 | 20.40 | 4,026 | +0.45(+2.26%) |
Feb 07, 2019 | 19.65 | 20.02 | 19.65 | 19.95 | 2,219 | +0.30(+1.53%) |
Feb 06, 2019 | 19.95 | 20.25 | 19.65 | 19.65 | 1,655 | -0.15(-0.76%) |
Feb 05, 2019 | 20.40 | 20.55 | 19.80 | 19.80 | 1,123 | -0.15(-0.75%) |
Feb 04, 2019 | 19.20 | 20.10 | 19.20 | 19.95 | 2,355 | +0.30(+1.53%) |
Feb 01, 2019 | 20.25 | 20.55 | 19.05 | 19.65 | 4,933 | -0.30(-1.50%) |
Jan 31, 2019 | 20.25 | 20.70 | 19.95 | 19.95 | 551 | -0.30(-1.48%) |
Jan 30, 2019 | 20.10 | 20.40 | 18.90 | 20.25 | 4,821 | +0.00(+0.00%) |
Jan 29, 2019 | 19.80 | 20.48 | 19.50 | 20.25 | 3,175 | +0.00(+0.00%) |
Jan 28, 2019 | 19.95 | 20.55 | 19.65 | 20.25 | 5,226 | -0.30(-1.46%) |
Jan 25, 2019 | 20.55 | 21.15 | 19.50 | 20.55 | 4,380 | -0.35(-1.67%) |
Jan 24, 2019 | 20.25 | 21.75 | 19.50 | 20.90 | 2,900 | +0.83(+4.14%) |
Jan 23, 2019 | 20.55 | 21.45 | 19.50 | 20.07 | 2,441 | -0.33(-1.62%) |
Jan 22, 2019 | 21.00 | 21.75 | 20.40 | 20.40 | 3,124 | -0.60(-2.86%) |
Jan 18, 2019 | 21.60 | 21.75 | 20.40 | 21.00 | 1,766 | +0.00(+0.00%) |
Jan 17, 2019 | 19.80 | 21.15 | 19.70 | 21.00 | 9,550 | +1.50(+7.69%) |
Jan 16, 2019 | 19.80 | 20.85 | 19.50 | 19.50 | 2,802 | +0.00(+0.00%) |
Jan 15, 2019 | 19.50 | 20.40 | 19.24 | 19.50 | 8,785 | -0.30(-1.52%) |
Jan 14, 2019 | 20.85 | 20.85 | 19.80 | 19.80 | 3,091 | -0.60(-2.94%) |
Jan 11, 2019 | 21.30 | 21.45 | 20.25 | 20.40 | 5,900 | -0.75(-3.55%) |
Jan 10, 2019 | 22.50 | 22.50 | 21.00 | 21.15 | 3,907 | -1.65(-7.24%) |
Jan 09, 2019 | 22.50 | 22.80 | 21.45 | 22.80 | 2,571 | +0.30(+1.33%) |
Jan 08, 2019 | 22.50 | 22.95 | 22.05 | 22.50 | 5,098 | -0.15(-0.66%) |
Jan 07, 2019 | 21.90 | 22.65 | 21.26 | 22.65 | 3,455 | +0.45(+2.03%) |
Jan 04, 2019 | 22.50 | 22.65 | 21.90 | 22.20 | 7,560 | -0.15(-0.67%) |
Jan 03, 2019 | 23.10 | 23.55 | 21.15 | 22.35 | 9,212 | -1.35(-5.70%) |
Jan 02, 2019 | 25.65 | 25.65 | 22.50 | 23.70 | 15,241 | -1.20(-4.82%) |
Dec 31, 2018 | 22.95 | 25.65 | 22.50 | 24.90 | 30,753 | +2.10(+9.21%) |
Dec 28, 2018 | 20.40 | 24.60 | 20.40 | 22.80 | 34,533 | +2.25(+10.95%) |
Dec 27, 2018 | 19.95 | 21.00 | 19.95 | 20.55 | 8,663 | +0.30(+1.48%) |
Dec 26, 2018 | 19.80 | 20.85 | 19.80 | 20.25 | 7,037 | +0.30(+1.50%) |
Dec 24, 2018 | 19.50 | 20.10 | 19.20 | 19.95 | 1,146 | +0.15(+0.76%) |
Dec 21, 2018 | 19.50 | 20.25 | 18.90 | 19.80 | 8,386 | +0.30(+1.54%) |
Dec 20, 2018 | 19.50 | 20.10 | 18.75 | 19.50 | 5,766 | +0.00(+0.00%) |
Dec 19, 2018 | 19.80 | 21.20 | 19.25 | 19.50 | 10,150 | -0.30(-1.52%) |
Dec 18, 2018 | 20.25 | 21.15 | 19.05 | 19.80 | 11,533 | +0.00(+0.00%) |
Dec 17, 2018 | 19.50 | 19.95 | 19.35 | 19.80 | 3,170 | -0.15(-0.75%) |
Dec 14, 2018 | 18.90 | 20.25 | 18.90 | 19.95 | 6,800 | +0.75(+3.91%) |
Dec 13, 2018 | 19.20 | 20.10 | 18.30 | 19.20 | 11,498 | -0.30(-1.54%) |
Dec 12, 2018 | 19.05 | 19.95 | 18.59 | 19.50 | 6,978 | +0.45(+2.36%) |
Dec 11, 2018 | 18.90 | 19.35 | 18.45 | 19.05 | 9,261 | +0.30(+1.60%) |
Dec 10, 2018 | 18.75 | 18.75 | 18.15 | 18.75 | 5,775 | -0.15(-0.79%) |
Dec 07, 2018 | 19.35 | 19.43 | 18.30 | 18.90 | 15,353 | -0.75(-3.82%) |
Dec 06, 2018 | 19.05 | 19.80 | 18.90 | 19.65 | 7,882 | +0.15(+0.77%) |
Dec 04, 2018 | 19.65 | 20.25 | 18.75 | 19.50 | 13,486 | -0.15(-0.76%) |
Dec 03, 2018 | 19.50 | 20.40 | 18.75 | 19.65 | 19,979 | +0.75(+3.97%) |
Nov 30, 2018 | 18.75 | 19.50 | 18.45 | 18.90 | 27,013 | +0.00(+0.00%) |
Nov 29, 2018 | 20.40 | 20.40 | 16.80 | 18.90 | 73,996 | -2.10(-10.00%) |
Nov 28, 2018 | 22.35 | 24.30 | 21.00 | 21.00 | 104,207 | -1.05(-4.76%) |
Nov 27, 2018 | 24.45 | 26.10 | 19.35 | 22.05 | 737,158 | +4.50(+25.64%) |
Nov 26, 2018 | 18.30 | 18.75 | 17.25 | 17.55 | 3,438 | -1.20(-6.40%) |
Nov 23, 2018 | 18.60 | 18.75 | 17.85 | 18.75 | 1,386 | +0.30(+1.63%) |
Nov 21, 2018 | 18.45 | 18.45 | 18.45 | 0 | -0.15(-0.81%) | |
Nov 20, 2018 | 17.25 | 18.60 | 17.25 | 18.60 | 592 | +0.90(+5.08%) |
Nov 19, 2018 | 18.00 | 18.75 | 17.25 | 17.70 | 3,067 | +0.00(+0.00%) |
Nov 16, 2018 | 18.45 | 18.75 | 17.70 | 17.70 | 7,106 | -0.90(-4.84%) |
Nov 15, 2018 | 18.00 | 18.65 | 18.00 | 18.60 | 2,445 | +0.45(+2.48%) |
Nov 14, 2018 | 18.00 | 18.30 | 17.85 | 18.15 | 4,818 | +0.30(+1.68%) |
Nov 13, 2018 | 17.70 | 18.00 | 17.70 | 17.85 | 2,471 | +0.45(+2.59%) |
Nov 12, 2018 | 17.70 | 18.00 | 17.40 | 17.40 | 367 | -0.15(-0.85%) |
Nov 09, 2018 | 17.70 | 18.45 | 17.55 | 17.55 | 4,486 | -0.30(-1.68%) |
Nov 08, 2018 | 17.25 | 17.85 | 16.13 | 17.85 | 3,113 | +0.30(+1.71%) |
Nov 07, 2018 | 17.10 | 17.70 | 15.30 | 17.55 | 3,546 | +0.00(+0.00%) |
Nov 06, 2018 | 17.40 | 17.85 | 17.19 | 17.55 | 4,650 | +0.75(+4.46%) |
Nov 05, 2018 | 17.10 | 17.40 | 16.65 | 16.80 | 5,012 | +0.30(+1.82%) |
Nov 02, 2018 | 16.20 | 17.85 | 16.20 | 16.50 | 5,613 | +0.59(+3.72%) |
Nov 01, 2018 | 15.75 | 16.20 | 15.60 | 15.91 | 1,074 | +0.31(+1.97%) |
Oct 31, 2018 | 15.45 | 15.75 | 15.36 | 15.60 | 1,342 | -0.30(-1.89%) |
Oct 30, 2018 | 15.15 | 15.90 | 15.00 | 15.90 | 2,516 | +0.75(+4.95%) |
Oct 29, 2018 | 15.75 | 16.20 | 15.12 | 15.15 | 1,437 | -0.30(-1.94%) |
Oct 26, 2018 | 15.45 | 15.90 | 15.00 | 15.45 | 8,666 | +0.00(+0.00%) |
Oct 25, 2018 | 15.45 | 16.50 | 15.45 | 15.45 | 2,592 | +0.22(+1.44%) |
Oct 24, 2018 | 15.45 | 15.45 | 15.00 | 15.23 | 3,200 | -0.22(-1.42%) |
Oct 23, 2018 | 15.45 | 15.45 | 15.30 | 15.45 | 1,626 | +0.00(+0.00%) |
Oct 22, 2018 | 15.75 | 16.27 | 15.45 | 15.45 | 2,744 | -0.45(-2.83%) |
Oct 19, 2018 | 16.50 | 16.50 | 15.75 | 15.90 | 7,406 | -0.60(-3.64%) |
Oct 18, 2018 | 16.35 | 16.95 | 16.05 | 16.50 | 15,002 | +0.15(+0.92%) |
Oct 17, 2018 | 17.25 | 17.65 | 16.35 | 16.35 | 4,212 | -0.90(-5.22%) |
Oct 16, 2018 | 17.10 | 17.55 | 17.10 | 17.25 | 4,423 | +0.15(+0.88%) |
Oct 15, 2018 | 17.40 | 17.55 | 16.35 | 17.10 | 11,457 | -0.30(-1.72%) |
Oct 12, 2018 | 16.80 | 17.40 | 16.80 | 17.40 | 880 | +0.58(+3.46%) |
Oct 11, 2018 | 16.65 | 17.55 | 16.20 | 16.82 | 2,770 | +0.17(+1.01%) |
Oct 10, 2018 | 17.40 | 17.70 | 16.65 | 16.65 | 3,511 | +0.00(+0.00%) |
Oct 09, 2018 | 16.61 | 17.85 | 16.61 | 16.65 | 1,338 | +0.45(+2.78%) |
Oct 08, 2018 | 16.95 | 17.55 | 16.05 | 16.20 | 5,149 | -0.90(-5.26%) |
Oct 05, 2018 | 17.40 | 17.85 | 17.10 | 17.10 | 3,400 | -0.30(-1.72%) |
Oct 04, 2018 | 17.70 | 17.70 | 17.25 | 17.40 | 1,583 | -0.30(-1.69%) |
Oct 03, 2018 | 18.00 | 18.00 | 17.25 | 17.70 | 4,294 | -0.15(-0.84%) |
Oct 02, 2018 | 17.40 | 18.00 | 17.40 | 17.85 | 2,702 | +0.30(+1.71%) |
Oct 01, 2018 | 18.15 | 18.15 | 17.55 | 17.55 | 1,805 | -0.15(-0.85%) |
Sep 28, 2018 | 17.85 | 18.00 | 17.70 | 17.70 | 1,326 | +0.15(+0.85%) |
Sep 27, 2018 | 17.55 | 17.96 | 17.55 | 17.55 | 2,233 | -0.45(-2.50%) |
Sep 26, 2018 | 18.15 | 18.30 | 17.71 | 18.00 | 1,293 | +0.09(+0.52%) |
Sep 25, 2018 | 17.25 | 18.27 | 17.25 | 17.91 | 4,028 | +0.21(+1.17%) |
Sep 24, 2018 | 17.85 | 18.60 | 17.06 | 17.70 | 8,207 | +0.00(+0.00%) |
Sep 21, 2018 | 18.00 | 18.64 | 17.62 | 17.70 | 6,166 | -0.15(-0.84%) |
Sep 20, 2018 | 15.90 | 18.00 | 15.90 | 17.85 | 12,014 | +1.95(+12.26%) |
Sep 19, 2018 | 15.15 | 16.79 | 15.15 | 15.90 | 7,961 | +0.35(+2.27%) |
Sep 18, 2018 | 15.45 | 15.60 | 15.15 | 15.55 | 17,307 | +0.10(+0.63%) |
Sep 17, 2018 | 15.45 | 15.45 | 14.10 | 15.45 | 8,590 | +0.30(+1.98%) |
Sep 14, 2018 | 15.30 | 15.45 | 15.15 | 15.15 | 3,653 | +0.15(+1.00%) |
Sep 13, 2018 | 15.30 | 15.30 | 14.85 | 15.00 | 2,292 | -0.11(-0.70%) |
Sep 12, 2018 | 15.15 | 15.45 | 14.85 | 15.11 | 1,108 | -0.04(-0.29%) |
Sep 11, 2018 | 15.00 | 15.60 | 14.85 | 15.15 | 3,412 | +0.00(+0.00%) |
Sep 10, 2018 | 16.05 | 16.05 | 14.85 | 15.15 | 4,476 | -0.15(-0.98%) |
Sep 07, 2018 | 15.75 | 15.75 | 14.85 | 15.30 | 8,160 | -0.45(-2.86%) |
Sep 06, 2018 | 15.15 | 15.90 | 14.70 | 15.75 | 13,834 | +0.45(+2.94%) |
Sep 05, 2018 | 15.60 | 15.75 | 15.15 | 15.30 | 3,727 | +0.00(+0.00%) |
Sep 04, 2018 | 14.40 | 15.30 | 13.80 | 15.30 | 3,807 | +0.75(+5.14%) |
Aug 31, 2018 | 14.55 | 14.55 | 14.55 | 0 | +0.55(+3.92%) | |
Aug 30, 2018 | 15.00 | 15.30 | 12.32 | 14.00 | 21,382 | -1.00(-6.65%) |
Aug 29, 2018 | 15.75 | 16.18 | 15.00 | 15.00 | 15,723 | -0.75(-4.76%) |
Aug 28, 2018 | 15.90 | 16.20 | 15.75 | 15.75 | 3,439 | -0.15(-0.94%) |
Aug 27, 2018 | 15.90 | 16.35 | 15.75 | 15.90 | 7,471 | -0.15(-0.93%) |
Aug 24, 2018 | 15.90 | 16.20 | 15.90 | 16.05 | 4,986 | -0.08(-0.50%) |
Aug 23, 2018 | 16.50 | 16.50 | 16.05 | 16.13 | 4,082 | -0.37(-2.24%) |
Aug 22, 2018 | 16.35 | 16.50 | 16.35 | 16.50 | 2,374 | +0.15(+0.92%) |
Aug 21, 2018 | 16.20 | 16.93 | 16.20 | 16.35 | 2,983 | -0.15(-0.91%) |
Aug 20, 2018 | 16.05 | 16.50 | 16.05 | 16.50 | 2,313 | +0.00(+0.00%) |
Aug 17, 2018 | 16.80 | 16.95 | 16.27 | 16.50 | 2,240 | -0.06(-0.34%) |
Aug 16, 2018 | 17.10 | 17.10 | 16.35 | 16.56 | 3,245 | -0.24(-1.46%) |
Aug 15, 2018 | 17.40 | 17.40 | 16.80 | 16.80 | 3,238 | -0.60(-3.45%) |
Aug 14, 2018 | 17.40 | 17.40 | 16.95 | 17.40 | 1,598 | +0.15(+0.87%) |
Aug 13, 2018 | 17.55 | 18.60 | 16.77 | 17.25 | 4,867 | +0.00(+0.00%) |
Aug 10, 2018 | 18.00 | 18.00 | 16.65 | 17.25 | 19,066 | -0.75(-4.17%) |
Aug 09, 2018 | 18.15 | 18.75 | 17.55 | 18.00 | 9,840 | -0.75(-4.00%) |
Aug 08, 2018 | 18.90 | 19.05 | 18.00 | 18.75 | 5,340 | +0.30(+1.63%) |
Aug 07, 2018 | 18.75 | 18.75 | 18.15 | 18.45 | 2,693 | +0.15(+0.82%) |
Aug 06, 2018 | 18.00 | 18.45 | 18.00 | 18.30 | 3,652 | +0.30(+1.67%) |
Aug 03, 2018 | 18.15 | 18.75 | 17.85 | 18.00 | 11,400 | -0.30(-1.64%) |
Aug 02, 2018 | 18.45 | 18.75 | 18.00 | 18.30 | 3,842 | -0.04(-0.24%) |
Aug 01, 2018 | 18.82 | 19.20 | 18.30 | 18.34 | 2,025 | -0.11(-0.58%) |
Jul 31, 2018 | 19.20 | 19.20 | 18.45 | 18.45 | 10,827 | +0.00(+0.00%) |
Jul 30, 2018 | 19.05 | 19.35 | 18.45 | 18.45 | 6,767 | -0.60(-3.15%) |
Jul 27, 2018 | 18.75 | 19.35 | 18.45 | 19.05 | 2,820 | -0.15(-0.78%) |
Jul 26, 2018 | 19.35 | 19.50 | 18.60 | 19.20 | 5,679 | -0.15(-0.78%) |
Jul 25, 2018 | 19.37 | 19.50 | 19.20 | 19.35 | 1,655 | +0.00(+0.00%) |
Jul 24, 2018 | 19.65 | 20.25 | 19.35 | 19.35 | 3,220 | -0.30(-1.53%) |
Jul 23, 2018 | 19.39 | 19.35 | 19.65 | 6,162 | +0.25(+1.31%) | |
Jul 20, 2018 | 19.05 | 19.50 | 19.05 | 19.39 | 3,214 | +0.20(+1.02%) |
Jul 19, 2018 | 19.35 | 19.50 | 19.07 | 19.20 | 1,110 | -0.15(-0.79%) |
Jul 18, 2018 | 19.35 | 19.50 | 19.20 | 19.35 | 3,297 | -0.30(-1.51%) |
Jul 17, 2018 | 19.35 | 20.68 | 19.05 | 19.65 | 29,673 | +0.45(+2.34%) |
Jul 16, 2018 | 19.50 | 20.10 | 19.20 | 19.20 | 3,494 | -0.30(-1.54%) |
Jul 13, 2018 | 19.80 | 20.25 | 19.05 | 19.50 | 3,217 | -0.23(-1.14%) |
Jul 12, 2018 | 19.35 | 19.88 | 19.35 | 19.73 | 2,759 | +0.23(+1.15%) |
Jul 11, 2018 | 19.35 | 19.95 | 19.35 | 19.50 | 4,368 | +0.00(+0.00%) |
Jul 10, 2018 | 19.80 | 20.25 | 19.50 | 19.50 | 2,948 | -0.45(-2.26%) |
Jul 09, 2018 | 19.95 | 20.40 | 19.65 | 19.95 | 5,643 | -0.15(-0.75%) |
Jul 06, 2018 | 20.10 | 20.25 | 19.65 | 20.10 | 1,545 | +0.15(+0.75%) |
Jul 05, 2018 | 20.10 | 20.25 | 19.50 | 19.95 | 5,346 | +0.13(+0.68%) |
Jul 03, 2018 | 19.82 | 19.82 | 19.82 | 0 | +0.32(+1.62%) | |
Jul 02, 2018 | 19.50 | 19.65 | 19.20 | 19.50 | 1,465 | +0.30(+1.56%) |
Jun 29, 2018 | 19.20 | 19.35 | 18.90 | 19.20 | 3,209 | +0.16(+0.87%) |
Jun 28, 2018 | 19.20 | 19.78 | 18.90 | 19.04 | 1,382 | -0.20(-1.06%) |
Jun 27, 2018 | 18.75 | 19.50 | 18.75 | 19.24 | 6,242 | +0.04(+0.20%) |
Jun 26, 2018 | 19.50 | 19.95 | 18.90 | 19.20 | 12,187 | -0.23(-1.16%) |
Jun 25, 2018 | 19.20 | 19.70 | 18.91 | 19.43 | 6,235 | -0.07(-0.38%) |
Jun 22, 2018 | 19.80 | 19.80 | 18.90 | 19.50 | 4,847 | -0.30(-1.52%) |
Jun 21, 2018 | 19.50 | 19.80 | 19.20 | 19.80 | 3,981 | +0.73(+3.81%) |
Jun 20, 2018 | 20.25 | 20.25 | 18.60 | 19.07 | 5,645 | +0.02(+0.11%) |
Jun 19, 2018 | 19.35 | 20.18 | 19.05 | 19.05 | 5,549 | -0.45(-2.31%) |
Jun 18, 2018 | 19.20 | 20.25 | 19.20 | 19.50 | 4,999 | -0.15(-0.76%) |
Jun 15, 2018 | 19.80 | 19.80 | 19.65 | 5,430 | -0.15(-0.76%) | |
Jun 14, 2018 | 20.25 | 20.25 | 19.80 | 19.80 | 4,170 | -0.15(-0.75%) |
Jun 13, 2018 | 19.50 | 20.40 | 19.50 | 19.95 | 4,990 | +0.15(+0.76%) |
Jun 12, 2018 | 19.50 | 20.25 | 18.90 | 19.80 | 8,641 | +0.45(+2.33%) |
Jun 11, 2018 | 19.80 | 19.80 | 18.30 | 19.35 | 12,151 | -0.15(-0.77%) |
Jun 08, 2018 | 18.45 | 19.65 | 18.45 | 19.50 | 17,856 | +1.00(+5.38%) |
Jun 07, 2018 | 19.35 | 19.35 | 18.15 | 18.50 | 3,731 | -0.55(-2.87%) |
Jun 06, 2018 | 19.50 | 19.80 | 19.05 | 19.05 | 3,881 | -0.43(-2.23%) |
Jun 05, 2018 | 18.90 | 19.73 | 18.90 | 19.48 | 8,023 | +0.59(+3.10%) |
Jun 04, 2018 | 18.75 | 19.35 | 18.46 | 18.90 | 3,169 | +0.15(+0.80%) |
Jun 01, 2018 | 18.60 | 18.75 | 18.30 | 18.75 | 1,831 | +0.00(+0.00%) |
May 31, 2018 | 18.75 | 19.05 | 18.45 | 18.75 | 2,289 | -0.15(-0.79%) |
May 30, 2018 | 18.39 | 19.18 | 18.15 | 18.90 | 3,706 | +0.60(+3.28%) |
May 29, 2018 | 18.90 | 18.90 | 18.00 | 18.30 | 2,953 | +0.15(+0.83%) |
May 25, 2018 | 18.15 | 18.15 | 18.15 | 0 | +0.12(+0.68%) | |
May 24, 2018 | 18.45 | 18.66 | 17.85 | 18.03 | 17,083 | -0.87(-4.62%) |
May 23, 2018 | 19.35 | 19.48 | 18.75 | 18.90 | 5,756 | -0.45(-2.33%) |
May 22, 2018 | 20.40 | 20.40 | 19.35 | 19.35 | 9,375 | -0.82(-4.08%) |
May 21, 2018 | 20.40 | 20.55 | 19.95 | 20.17 | 9,746 | +0.22(+1.12%) |
May 18, 2018 | 19.50 | 20.23 | 18.75 | 19.95 | 11,858 | +0.97(+5.14%) |
May 17, 2018 | 19.65 | 20.11 | 18.45 | 18.98 | 16,477 | -0.82(-4.17%) |
May 16, 2018 | 19.50 | 20.25 | 19.50 | 19.80 | 9,356 | +0.30(+1.54%) |
May 15, 2018 | 19.50 | 19.95 | 19.35 | 19.50 | 4,045 | -0.15(-0.76%) |
May 14, 2018 | 19.95 | 20.40 | 19.35 | 19.65 | 5,977 | -0.60(-2.96%) |
May 11, 2018 | 20.10 | 20.40 | 19.95 | 20.25 | 3,384 | +0.30(+1.50%) |
May 10, 2018 | 20.70 | 20.70 | 19.95 | 19.95 | 10,297 | -0.33(-1.64%) |
May 09, 2018 | 21.60 | 21.60 | 19.65 | 20.28 | 17,529 | -0.87(-4.11%) |
May 08, 2018 | 19.80 | 21.60 | 19.80 | 21.15 | 23,436 | +1.35(+6.83%) |
May 07, 2018 | 20.55 | 20.55 | 19.65 | 19.80 | 10,084 | -0.60(-2.94%) |
May 04, 2018 | 20.55 | 20.57 | 20.02 | 20.40 | 3,495 | -0.44(-2.09%) |
May 03, 2018 | 21.75 | 22.50 | 20.55 | 20.84 | 6,369 | -0.50(-2.33%) |
May 02, 2018 | 20.85 | 21.75 | 20.55 | 21.33 | 10,430 | +0.63(+3.05%) |
May 01, 2018 | 20.10 | 20.85 | 20.10 | 20.70 | 4,094 | +0.60(+2.99%) |
Apr 30, 2018 | 19.80 | 20.85 | 19.80 | 20.10 | 8,731 | +0.00(+0.00%) |
Apr 27, 2018 | 19.35 | 20.10 | 19.35 | 20.10 | 2,424 | +0.45(+2.29%) |
Apr 26, 2018 | 19.52 | 20.25 | 19.20 | 19.65 | 6,282 | +0.00(+0.00%) |
Apr 25, 2018 | 19.50 | 19.95 | 19.20 | 19.65 | 4,790 | +0.15(+0.77%) |
Apr 24, 2018 | 19.50 | 19.93 | 19.20 | 19.50 | 2,976 | +0.30(+1.56%) |
Apr 23, 2018 | 19.20 | 19.50 | 18.91 | 19.20 | 4,232 | -0.15(-0.78%) |
Apr 20, 2018 | 19.95 | 20.70 | 19.20 | 19.35 | 7,401 | -0.60(-3.01%) |
Apr 19, 2018 | 20.40 | 20.70 | 19.50 | 19.95 | 5,490 | -0.30(-1.48%) |
Apr 18, 2018 | 20.55 | 20.68 | 19.20 | 20.25 | 6,437 | -0.60(-2.88%) |
Apr 17, 2018 | 19.82 | 21.90 | 19.82 | 20.85 | 22,596 | +1.00(+5.03%) |
Apr 16, 2018 | 19.50 | 19.95 | 19.20 | 19.85 | 8,539 | +0.80(+4.20%) |
Apr 13, 2018 | 18.90 | 19.99 | 18.90 | 19.05 | 7,326 | +0.02(+0.08%) |
Apr 12, 2018 | 18.45 | 19.20 | 18.34 | 19.04 | 3,701 | +0.89(+4.88%) |
Apr 11, 2018 | 18.60 | 18.60 | 17.90 | 18.15 | 12,512 | -0.60(-3.20%) |
Apr 10, 2018 | 18.30 | 19.50 | 17.70 | 18.75 | 22,779 | +0.38(+2.04%) |
Apr 09, 2018 | 18.90 | 19.65 | 18.30 | 18.38 | 16,951 | -0.52(-2.78%) |
Apr 06, 2018 | 19.95 | 20.84 | 18.75 | 18.90 | 8,355 | -1.34(-6.63%) |
Apr 05, 2018 | 21.45 | 21.45 | 19.50 | 20.24 | 11,703 | -1.21(-5.63%) |
Apr 04, 2018 | 22.65 | 22.65 | 21.00 | 21.45 | 12,225 | -0.30(-1.38%) |
Apr 03, 2018 | 21.00 | 23.25 | 20.25 | 21.75 | 28,174 | +0.75(+3.57%) |