Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.95 | 17.18 | 16.56 | 16.85 | 96,100 | -0.36(-2.09%) |
May 30, 2019 | 17.20 | 17.56 | 17.01 | 17.21 | 86,658 | +0.01(+0.06%) |
May 29, 2019 | 17.21 | 18.11 | 17.10 | 17.20 | 156,600 | -0.11(-0.64%) |
May 28, 2019 | 17.05 | 17.75 | 17.00 | 17.31 | 220,754 | +0.30(+1.76%) |
May 24, 2019 | 17.53 | 18.00 | 16.93 | 17.01 | 175,000 | -0.49(-2.80%) |
May 23, 2019 | 18.42 | 18.42 | 17.40 | 17.50 | 163,932 | -1.12(-6.02%) |
May 22, 2019 | 18.01 | 18.79 | 17.85 | 18.62 | 104,521 | +0.50(+2.76%) |
May 21, 2019 | 17.73 | 18.37 | 17.73 | 18.12 | 137,429 | +0.34(+1.91%) |
May 20, 2019 | 18.00 | 18.27 | 17.69 | 17.78 | 85,746 | -0.40(-2.20%) |
May 17, 2019 | 18.09 | 18.81 | 18.06 | 18.18 | 131,600 | +0.21(+1.17%) |
May 16, 2019 | 17.52 | 18.12 | 17.51 | 17.97 | 73,964 | +0.48(+2.74%) |
May 15, 2019 | 17.30 | 17.71 | 17.29 | 17.49 | 84,018 | +0.03(+0.17%) |
May 14, 2019 | 16.81 | 17.81 | 16.55 | 17.46 | 171,652 | +0.65(+3.87%) |
May 13, 2019 | 17.82 | 17.91 | 16.79 | 16.81 | 140,802 | -1.40(-7.69%) |
May 10, 2019 | 19.00 | 19.64 | 17.93 | 18.21 | 201,300 | -0.77(-4.06%) |
May 09, 2019 | 18.32 | 19.10 | 18.31 | 18.98 | 110,388 | +0.45(+2.43%) |
May 08, 2019 | 18.58 | 18.90 | 18.44 | 18.53 | 173,025 | -0.03(-0.16%) |
May 07, 2019 | 19.16 | 19.28 | 18.37 | 18.56 | 155,254 | -0.77(-3.98%) |
May 06, 2019 | 18.83 | 19.66 | 18.83 | 19.33 | 118,228 | +0.15(+0.78%) |
May 03, 2019 | 18.50 | 19.20 | 18.47 | 19.18 | 98,700 | +0.74(+4.01%) |
May 02, 2019 | 18.07 | 18.75 | 17.85 | 18.44 | 103,400 | +0.24(+1.32%) |
May 01, 2019 | 17.76 | 18.24 | 17.56 | 18.20 | 178,284 | +0.46(+2.59%) |
Apr 30, 2019 | 17.74 | 18.19 | 17.48 | 17.74 | 200,866 | -0.07(-0.39%) |
Apr 29, 2019 | 16.99 | 17.91 | 16.85 | 17.81 | 104,379 | +0.82(+4.83%) |
Apr 26, 2019 | 17.27 | 17.34 | 16.93 | 16.99 | 173,700 | -0.33(-1.91%) |
Apr 25, 2019 | 16.56 | 17.39 | 16.37 | 17.32 | 143,194 | +0.69(+4.15%) |
Apr 24, 2019 | 16.63 | 16.75 | 16.30 | 16.63 | 97,966 | +0.02(+0.12%) |
Apr 23, 2019 | 16.36 | 16.92 | 16.19 | 16.61 | 134,316 | +0.31(+1.90%) |
Apr 22, 2019 | 16.48 | 16.68 | 16.22 | 16.30 | 83,565 | -0.27(-1.63%) |
Apr 18, 2019 | 16.46 | 17.06 | 15.83 | 16.57 | 145,400 | +0.16(+0.98%) |
Apr 17, 2019 | 16.85 | 16.85 | 16.03 | 16.41 | 146,603 | -0.41(-2.44%) |
Apr 16, 2019 | 16.91 | 17.12 | 16.80 | 16.82 | 108,375 | +0.08(+0.48%) |
Apr 15, 2019 | 17.91 | 17.94 | 16.62 | 16.74 | 197,001 | -1.23(-6.84%) |
Apr 12, 2019 | 18.11 | 18.18 | 17.66 | 17.97 | 70,500 | -0.05(-0.28%) |
Apr 11, 2019 | 17.97 | 18.23 | 17.78 | 18.02 | 141,048 | +0.05(+0.28%) |
Apr 10, 2019 | 17.68 | 18.11 | 17.59 | 17.97 | 66,235 | +0.32(+1.81%) |
Apr 09, 2019 | 18.10 | 18.27 | 17.61 | 17.65 | 123,729 | -0.51(-2.81%) |
Apr 08, 2019 | 18.47 | 18.47 | 17.63 | 18.16 | 98,872 | -0.34(-1.84%) |
Apr 05, 2019 | 17.88 | 18.56 | 17.88 | 18.50 | 153,000 | +0.70(+3.93%) |
Apr 04, 2019 | 17.32 | 17.90 | 17.32 | 17.80 | 106,022 | +0.48(+2.77%) |
Apr 03, 2019 | 17.36 | 17.63 | 17.13 | 17.32 | 271,045 | +0.16(+0.93%) |
Apr 02, 2019 | 16.76 | 17.38 | 16.39 | 17.16 | 215,976 | +0.40(+2.39%) |
Apr 01, 2019 | 17.75 | 17.96 | 16.75 | 16.76 | 240,381 | -0.90(-5.10%) |
Mar 29, 2019 | 17.77 | 17.90 | 17.31 | 17.66 | 76,700 | -0.01(-0.06%) |
Mar 28, 2019 | 17.39 | 17.68 | 17.23 | 17.67 | 171,266 | +0.33(+1.90%) |
Mar 27, 2019 | 17.81 | 18.06 | 17.11 | 17.34 | 123,973 | -0.49(-2.75%) |
Mar 26, 2019 | 17.92 | 18.20 | 17.73 | 17.83 | 256,206 | +0.10(+0.56%) |
Mar 25, 2019 | 18.76 | 18.76 | 17.67 | 17.73 | 89,288 | -1.13(-5.99%) |
Mar 22, 2019 | 18.94 | 19.28 | 18.76 | 18.86 | 226,100 | -0.28(-1.46%) |
Mar 21, 2019 | 18.31 | 19.34 | 17.85 | 19.14 | 209,713 | +0.74(+4.02%) |
Mar 20, 2019 | 17.75 | 18.83 | 17.65 | 18.40 | 254,991 | +0.55(+3.08%) |
Mar 19, 2019 | 18.08 | 18.08 | 17.12 | 17.85 | 128,929 | -0.12(-0.67%) |
Mar 18, 2019 | 18.31 | 18.62 | 17.72 | 17.97 | 231,613 | -0.33(-1.80%) |
Mar 15, 2019 | 17.02 | 18.58 | 17.01 | 18.30 | 383,200 | +1.35(+7.96%) |
Mar 14, 2019 | 17.14 | 17.14 | 16.83 | 16.95 | 225,720 | -0.26(-1.51%) |
Mar 13, 2019 | 17.00 | 17.29 | 16.99 | 17.21 | 202,439 | +0.21(+1.24%) |
Mar 12, 2019 | 16.70 | 17.10 | 16.50 | 17.00 | 143,663 | +0.34(+2.04%) |
Mar 11, 2019 | 16.54 | 16.67 | 16.30 | 16.66 | 101,939 | +0.24(+1.46%) |
Mar 08, 2019 | 16.63 | 16.64 | 16.42 | 16.42 | 174,300 | -0.24(-1.44%) |
Mar 07, 2019 | 16.82 | 16.82 | 16.43 | 16.66 | 92,523 | -0.10(-0.60%) |
Mar 06, 2019 | 17.52 | 17.52 | 16.65 | 16.76 | 253,166 | -0.76(-4.34%) |
Mar 05, 2019 | 17.45 | 17.61 | 17.30 | 17.52 | 203,418 | +0.06(+0.34%) |
Mar 04, 2019 | 17.78 | 18.35 | 17.16 | 17.46 | 268,116 | -0.26(-1.47%) |
Mar 01, 2019 | 17.25 | 17.81 | 16.95 | 17.72 | 167,900 | +0.60(+3.50%) |
Feb 28, 2019 | 16.70 | 17.14 | 16.37 | 17.12 | 264,796 | +0.41(+2.45%) |
Feb 27, 2019 | 17.03 | 17.48 | 16.26 | 16.71 | 269,763 | -0.33(-1.94%) |
Feb 26, 2019 | 16.95 | 17.15 | 16.38 | 17.04 | 302,705 | +0.02(+0.12%) |
Feb 25, 2019 | 16.41 | 17.50 | 16.36 | 17.02 | 384,349 | +0.75(+4.61%) |
Feb 22, 2019 | 15.25 | 16.98 | 15.25 | 16.27 | 388,000 | +1.17(+7.75%) |
Feb 21, 2019 | 14.15 | 15.31 | 13.65 | 15.10 | 530,679 | -0.50(-3.21%) |
Feb 20, 2019 | 15.21 | 15.75 | 15.15 | 15.60 | 174,727 | +0.45(+2.97%) |
Feb 19, 2019 | 15.66 | 15.71 | 15.14 | 15.15 | 145,410 | -0.50(-3.19%) |
Feb 15, 2019 | 15.37 | 15.85 | 15.15 | 15.65 | 155,200 | +0.37(+2.42%) |
Feb 14, 2019 | 15.25 | 15.46 | 15.09 | 15.28 | 155,172 | -0.06(-0.39%) |
Feb 13, 2019 | 14.56 | 16.04 | 14.53 | 15.34 | 495,898 | +0.78(+5.36%) |
Feb 12, 2019 | 14.25 | 14.60 | 14.09 | 14.56 | 204,771 | +0.42(+2.97%) |
Feb 11, 2019 | 14.04 | 14.28 | 13.76 | 14.14 | 216,913 | +0.19(+1.36%) |
Feb 08, 2019 | 13.96 | 14.16 | 13.89 | 13.95 | 159,200 | -0.10(-0.71%) |
Feb 07, 2019 | 14.07 | 14.25 | 13.89 | 14.05 | 262,801 | -0.07(-0.50%) |
Feb 06, 2019 | 14.24 | 14.25 | 13.98 | 14.12 | 255,128 | -0.11(-0.77%) |
Feb 05, 2019 | 14.17 | 14.69 | 13.98 | 14.23 | 145,769 | +0.15(+1.07%) |
Feb 04, 2019 | 14.01 | 14.24 | 13.99 | 14.08 | 191,794 | +0.08(+0.57%) |
Feb 01, 2019 | 14.25 | 14.35 | 13.98 | 14.00 | 231,900 | -0.36(-2.51%) |
Jan 31, 2019 | 14.07 | 14.76 | 14.07 | 14.36 | 239,648 | +0.30(+2.13%) |
Jan 30, 2019 | 13.55 | 14.13 | 13.52 | 14.06 | 203,015 | +0.51(+3.76%) |
Jan 29, 2019 | 13.94 | 14.30 | 13.10 | 13.55 | 359,200 | -0.39(-2.80%) |
Jan 28, 2019 | 13.36 | 14.13 | 13.30 | 13.94 | 203,397 | +0.48(+3.57%) |
Jan 25, 2019 | 13.78 | 13.90 | 13.45 | 13.46 | 106,200 | -0.24(-1.75%) |
Jan 24, 2019 | 13.57 | 13.83 | 13.50 | 13.70 | 89,390 | +0.12(+0.88%) |
Jan 23, 2019 | 13.85 | 13.94 | 13.52 | 13.58 | 88,202 | -0.21(-1.52%) |
Jan 22, 2019 | 14.15 | 14.34 | 13.66 | 13.79 | 102,542 | -0.47(-3.30%) |
Jan 18, 2019 | 14.07 | 14.46 | 14.04 | 14.26 | 227,200 | +0.23(+1.64%) |
Jan 17, 2019 | 14.03 | 14.55 | 13.85 | 14.03 | 299,807 | -0.08(-0.57%) |
Jan 16, 2019 | 14.22 | 14.67 | 13.76 | 14.11 | 330,436 | -0.11(-0.77%) |
Jan 15, 2019 | 13.96 | 14.39 | 13.71 | 14.22 | 157,017 | +0.27(+1.94%) |
Jan 14, 2019 | 14.14 | 14.19 | 13.40 | 13.95 | 248,898 | -0.27(-1.90%) |
Jan 11, 2019 | 14.26 | 14.59 | 14.08 | 14.22 | 116,300 | -0.14(-0.97%) |
Jan 10, 2019 | 13.65 | 14.52 | 13.57 | 14.36 | 360,084 | +0.58(+4.21%) |
Jan 09, 2019 | 12.42 | 13.81 | 12.35 | 13.78 | 517,693 | +1.43(+11.58%) |
Jan 08, 2019 | 13.86 | 13.90 | 12.32 | 12.35 | 746,772 | -0.92(-6.93%) |
Jan 07, 2019 | 16.75 | 16.76 | 13.09 | 13.27 | 1,095,743 | -3.67(-21.66%) |
Jan 04, 2019 | 16.14 | 17.15 | 16.09 | 16.94 | 105,400 | +1.05(+6.61%) |
Jan 03, 2019 | 15.98 | 16.33 | 15.24 | 15.89 | 154,785 | -0.10(-0.63%) |
Jan 02, 2019 | 16.45 | 16.94 | 15.26 | 15.99 | 362,999 | -1.03(-6.05%) |
Dec 31, 2018 | 16.76 | 17.24 | 16.35 | 17.02 | 187,800 | +0.34(+2.04%) |
Dec 28, 2018 | 15.92 | 17.03 | 15.92 | 16.68 | 167,500 | +0.75(+4.71%) |
Dec 27, 2018 | 16.17 | 16.52 | 15.37 | 15.93 | 96,293 | -0.48(-2.93%) |
Dec 26, 2018 | 15.61 | 16.48 | 15.37 | 16.41 | 141,446 | +0.84(+5.39%) |
Dec 24, 2018 | 14.30 | 15.75 | 14.30 | 15.57 | 114,000 | +1.21(+8.43%) |
Dec 21, 2018 | 14.85 | 15.31 | 13.64 | 14.36 | 1,114,400 | -0.48(-3.23%) |
Dec 20, 2018 | 15.35 | 15.62 | 14.61 | 14.84 | 186,352 | -0.48(-3.13%) |
Dec 19, 2018 | 15.78 | 16.02 | 15.21 | 15.32 | 133,228 | -0.47(-2.98%) |
Dec 18, 2018 | 15.87 | 16.33 | 15.56 | 15.79 | 214,458 | +0.04(+0.25%) |
Dec 17, 2018 | 16.45 | 16.68 | 15.53 | 15.75 | 217,602 | -0.77(-4.66%) |
Dec 14, 2018 | 16.94 | 17.03 | 16.40 | 16.52 | 111,500 | -0.58(-3.39%) |
Dec 13, 2018 | 17.85 | 18.00 | 17.00 | 17.10 | 111,211 | -0.73(-4.09%) |
Dec 12, 2018 | 17.89 | 18.25 | 17.62 | 17.83 | 92,738 | +0.02(+0.11%) |
Dec 11, 2018 | 18.00 | 18.18 | 17.43 | 17.81 | 80,120 | +0.01(+0.06%) |
Dec 10, 2018 | 18.15 | 18.50 | 17.39 | 17.80 | 130,667 | -0.33(-1.82%) |
Dec 07, 2018 | 18.83 | 18.87 | 17.97 | 18.13 | 102,700 | -0.69(-3.67%) |
Dec 06, 2018 | 18.79 | 19.34 | 17.94 | 18.82 | 205,780 | -0.16(-0.84%) |
Dec 04, 2018 | 20.64 | 20.70 | 18.91 | 18.98 | 203,200 | -1.77(-8.53%) |
Dec 03, 2018 | 20.75 | 20.92 | 20.15 | 20.75 | 159,039 | +0.25(+1.22%) |
Nov 30, 2018 | 20.31 | 20.80 | 20.12 | 20.50 | 205,300 | +0.18(+0.89%) |
Nov 29, 2018 | 20.77 | 20.89 | 20.28 | 20.32 | 148,528 | -0.50(-2.40%) |
Nov 28, 2018 | 20.80 | 20.88 | 20.35 | 20.82 | 236,066 | +0.07(+0.34%) |
Nov 27, 2018 | 20.57 | 20.87 | 20.49 | 20.75 | 140,854 | -0.02(-0.10%) |
Nov 26, 2018 | 20.94 | 21.15 | 20.39 | 20.77 | 135,813 | +0.00(+0.00%) |
Nov 23, 2018 | 20.26 | 20.88 | 19.71 | 20.77 | 93,600 | +0.42(+2.06%) |
Nov 21, 2018 | 20.35 | 20.35 | 20.35 | 0 | -0.60(-2.86%) | |
Nov 20, 2018 | 20.75 | 21.11 | 20.10 | 20.95 | 186,234 | +0.01(+0.05%) |
Nov 19, 2018 | 21.21 | 21.31 | 20.26 | 20.94 | 167,919 | -0.36(-1.69%) |
Nov 16, 2018 | 21.03 | 21.36 | 20.53 | 21.30 | 156,800 | +0.10(+0.47%) |
Nov 15, 2018 | 20.56 | 21.31 | 20.47 | 21.20 | 114,195 | +0.47(+2.27%) |
Nov 14, 2018 | 20.50 | 20.78 | 20.25 | 20.73 | 188,240 | +0.42(+2.07%) |
Nov 13, 2018 | 20.10 | 20.63 | 19.77 | 20.31 | 157,639 | +0.21(+1.04%) |
Nov 12, 2018 | 20.70 | 20.82 | 19.96 | 20.10 | 203,032 | -0.38(-1.86%) |
Nov 09, 2018 | 21.39 | 21.97 | 20.46 | 20.48 | 277,100 | -1.20(-5.54%) |
Nov 08, 2018 | 20.83 | 22.35 | 20.31 | 21.68 | 335,443 | +0.97(+4.68%) |
Nov 07, 2018 | 23.57 | 24.77 | 19.55 | 20.71 | 650,762 | -0.54(-2.54%) |
Nov 06, 2018 | 20.97 | 21.76 | 20.78 | 21.25 | 224,329 | +0.29(+1.38%) |
Nov 05, 2018 | 21.31 | 21.31 | 20.75 | 20.96 | 163,676 | -0.36(-1.69%) |
Nov 02, 2018 | 20.87 | 22.73 | 20.87 | 21.32 | 250,100 | +0.53(+2.55%) |
Nov 01, 2018 | 20.41 | 20.86 | 20.34 | 20.79 | 416,879 | +0.49(+2.41%) |
Oct 31, 2018 | 21.39 | 21.39 | 20.20 | 20.30 | 172,785 | -0.86(-4.06%) |
Oct 30, 2018 | 21.27 | 21.94 | 20.65 | 21.16 | 150,856 | -0.10(-0.47%) |
Oct 29, 2018 | 20.36 | 21.44 | 20.24 | 21.26 | 282,279 | +1.08(+5.35%) |
Oct 26, 2018 | 19.87 | 20.26 | 19.11 | 20.18 | 313,800 | +0.27(+1.36%) |
Oct 25, 2018 | 20.62 | 20.62 | 19.81 | 19.91 | 327,492 | -0.57(-2.78%) |
Oct 24, 2018 | 20.81 | 21.05 | 20.39 | 20.48 | 251,083 | -0.33(-1.59%) |
Oct 23, 2018 | 20.57 | 20.93 | 19.95 | 20.81 | 339,020 | -0.03(-0.14%) |
Oct 22, 2018 | 21.29 | 21.45 | 20.81 | 20.84 | 130,923 | -0.46(-2.16%) |
Oct 19, 2018 | 21.77 | 22.14 | 21.05 | 21.30 | 112,100 | -0.48(-2.20%) |
Oct 18, 2018 | 22.12 | 22.37 | 21.27 | 21.78 | 98,858 | -0.35(-1.58%) |
Oct 17, 2018 | 22.23 | 22.45 | 21.81 | 22.13 | 184,886 | -0.20(-0.90%) |
Oct 16, 2018 | 21.52 | 22.43 | 21.44 | 22.33 | 184,477 | +0.94(+4.39%) |
Oct 15, 2018 | 21.59 | 22.04 | 21.02 | 21.39 | 251,741 | -0.26(-1.20%) |
Oct 12, 2018 | 22.66 | 22.71 | 21.29 | 21.65 | 175,300 | -0.75(-3.35%) |
Oct 11, 2018 | 22.59 | 23.87 | 22.30 | 22.40 | 234,460 | -0.33(-1.45%) |
Oct 10, 2018 | 22.19 | 23.17 | 22.00 | 22.73 | 411,061 | +0.73(+3.32%) |
Oct 09, 2018 | 21.48 | 22.66 | 21.48 | 22.00 | 235,570 | +0.56(+2.61%) |
Oct 08, 2018 | 21.93 | 21.98 | 20.75 | 21.44 | 656,705 | -0.58(-2.63%) |
Oct 05, 2018 | 24.22 | 24.99 | 21.86 | 22.02 | 1,437,000 | -7.76(-26.06%) |
Oct 04, 2018 | 30.28 | 30.28 | 29.65 | 29.78 | 193,226 | -0.51(-1.68%) |
Oct 03, 2018 | 30.15 | 30.39 | 29.71 | 30.29 | 87,002 | +0.24(+0.80%) |
Oct 02, 2018 | 30.69 | 30.69 | 29.86 | 30.05 | 116,965 | -0.65(-2.12%) |
Oct 01, 2018 | 32.64 | 32.64 | 30.47 | 30.70 | 158,061 | -1.85(-5.68%) |
Sep 28, 2018 | 31.85 | 32.70 | 31.52 | 32.55 | 432,400 | +0.70(+2.20%) |
Sep 27, 2018 | 31.35 | 31.90 | 31.00 | 31.85 | 145,121 | +0.60(+1.92%) |
Sep 26, 2018 | 31.05 | 31.50 | 30.60 | 31.25 | 191,187 | +0.25(+0.81%) |
Sep 25, 2018 | 29.60 | 31.10 | 29.15 | 31.00 | 227,490 | +1.50(+5.08%) |
Sep 24, 2018 | 30.00 | 30.20 | 29.40 | 29.50 | 154,200 | -0.55(-1.83%) |
Sep 21, 2018 | 30.70 | 30.90 | 29.85 | 30.05 | 387,400 | -0.55(-1.80%) |
Sep 20, 2018 | 30.75 | 31.55 | 30.05 | 30.60 | 128,793 | -0.15(-0.49%) |
Sep 19, 2018 | 30.80 | 31.02 | 30.30 | 30.75 | 109,679 | -0.15(-0.49%) |
Sep 18, 2018 | 30.90 | 31.60 | 30.85 | 30.90 | 98,389 | +0.05(+0.16%) |
Sep 17, 2018 | 31.50 | 31.65 | 30.65 | 30.85 | 140,062 | -0.75(-2.37%) |
Sep 14, 2018 | 31.60 | 32.30 | 31.30 | 31.60 | 163,500 | +0.10(+0.32%) |
Sep 13, 2018 | 31.80 | 31.81 | 30.85 | 31.50 | 105,584 | -0.25(-0.79%) |
Sep 12, 2018 | 31.45 | 31.90 | 30.15 | 31.75 | 127,180 | +0.30(+0.95%) |
Sep 11, 2018 | 31.20 | 31.95 | 30.75 | 31.45 | 148,011 | +0.15(+0.48%) |
Sep 10, 2018 | 31.80 | 32.55 | 31.10 | 31.30 | 106,770 | -0.50(-1.57%) |
Sep 07, 2018 | 32.00 | 33.25 | 31.35 | 31.80 | 126,600 | -0.35(-1.09%) |
Sep 06, 2018 | 32.55 | 32.90 | 32.05 | 32.15 | 182,855 | -0.35(-1.08%) |
Sep 05, 2018 | 33.90 | 33.90 | 32.30 | 32.50 | 116,243 | -1.55(-4.55%) |
Sep 04, 2018 | 34.05 | 35.55 | 33.90 | 34.05 | 191,507 | +0.05(+0.15%) |
Aug 31, 2018 | 34.00 | 34.00 | 34.00 | 0 | +2.00(+6.25%) | |
Aug 30, 2018 | 32.15 | 32.90 | 31.60 | 32.00 | 214,587 | -0.15(-0.47%) |
Aug 29, 2018 | 33.40 | 33.60 | 31.85 | 32.15 | 167,080 | -1.25(-3.74%) |
Aug 28, 2018 | 34.00 | 34.00 | 33.05 | 33.40 | 150,592 | -0.65(-1.91%) |
Aug 27, 2018 | 33.75 | 34.60 | 33.50 | 34.05 | 125,398 | +0.50(+1.49%) |
Aug 24, 2018 | 33.75 | 33.95 | 33.25 | 33.55 | 162,000 | -0.05(-0.15%) |
Aug 23, 2018 | 34.50 | 35.30 | 33.60 | 33.60 | 145,659 | -0.85(-2.47%) |
Aug 22, 2018 | 33.20 | 34.65 | 33.20 | 34.45 | 153,530 | +0.95(+2.84%) |
Aug 21, 2018 | 34.20 | 34.60 | 33.50 | 33.50 | 140,751 | -0.70(-2.05%) |
Aug 20, 2018 | 34.05 | 34.30 | 33.50 | 34.20 | 101,444 | +0.10(+0.29%) |
Aug 17, 2018 | 34.00 | 34.20 | 33.45 | 34.10 | 98,700 | +0.15(+0.44%) |
Aug 16, 2018 | 33.75 | 34.13 | 33.40 | 33.95 | 187,097 | +0.30(+0.89%) |
Aug 15, 2018 | 34.45 | 34.67 | 33.20 | 33.65 | 142,347 | -0.75(-2.18%) |
Aug 14, 2018 | 34.15 | 34.75 | 32.95 | 34.40 | 272,830 | +0.35(+1.03%) |
Aug 13, 2018 | 34.45 | 35.35 | 33.10 | 34.05 | 298,592 | -0.55(-1.59%) |
Aug 10, 2018 | 34.25 | 35.85 | 34.25 | 34.60 | 301,800 | +0.02(+0.07%) |
Aug 09, 2018 | 33.80 | 35.10 | 32.80 | 34.58 | 272,449 | +0.55(+1.62%) |
Aug 08, 2018 | 34.00 | 35.23 | 30.70 | 34.02 | 1,646,365 | -6.77(-16.61%) |
Aug 07, 2018 | 41.05 | 41.50 | 40.15 | 40.80 | 204,898 | -0.15(-0.37%) |
Aug 06, 2018 | 39.70 | 41.20 | 39.70 | 40.95 | 146,984 | +1.35(+3.41%) |
Aug 03, 2018 | 40.45 | 40.45 | 39.45 | 39.60 | 200,800 | -0.80(-1.98%) |
Aug 02, 2018 | 40.55 | 41.25 | 40.10 | 40.40 | 212,367 | -0.20(-0.49%) |
Aug 01, 2018 | 40.05 | 41.10 | 40.00 | 40.60 | 179,938 | +0.60(+1.50%) |
Jul 31, 2018 | 39.00 | 40.10 | 38.83 | 40.00 | 186,260 | +1.35(+3.49%) |
Jul 30, 2018 | 42.05 | 42.27 | 38.13 | 38.65 | 282,605 | -3.50(-8.30%) |
Jul 27, 2018 | 41.80 | 42.35 | 41.10 | 42.15 | 107,300 | +0.35(+0.84%) |
Jul 26, 2018 | 42.10 | 42.15 | 40.65 | 41.80 | 201,923 | -0.35(-0.83%) |
Jul 25, 2018 | 42.65 | 43.20 | 41.75 | 42.15 | 169,328 | -0.55(-1.29%) |
Jul 24, 2018 | 44.30 | 44.85 | 42.55 | 42.70 | 226,733 | -1.45(-3.28%) |
Jul 23, 2018 | 43.55 | 44.40 | 43.25 | 44.15 | 110,634 | +0.65(+1.49%) |
Jul 20, 2018 | 43.75 | 43.05 | 43.50 | 66,676 | -0.05(-0.11%) | |
Jul 19, 2018 | 43.50 | 43.90 | 42.80 | 43.55 | 75,223 | +0.00(+0.00%) |
Jul 18, 2018 | 43.05 | 43.60 | 42.83 | 43.55 | 102,680 | +0.30(+0.69%) |
Jul 17, 2018 | 42.70 | 43.70 | 42.15 | 43.25 | 106,750 | +0.25(+0.58%) |
Jul 16, 2018 | 41.80 | 43.95 | 41.80 | 43.00 | 179,277 | -0.40(-0.92%) |
Jul 13, 2018 | 42.55 | 43.80 | 42.50 | 43.40 | 151,326 | +0.75(+1.76%) |
Jul 12, 2018 | 43.05 | 41.81 | 42.65 | 193,640 | -0.15(-0.35%) | |
Jul 11, 2018 | 42.90 | 44.05 | 42.73 | 42.80 | 145,050 | -0.10(-0.23%) |
Jul 10, 2018 | 43.15 | 43.65 | 42.50 | 42.90 | 161,324 | -0.05(-0.12%) |
Jul 09, 2018 | 42.20 | 43.40 | 42.05 | 42.95 | 197,171 | +1.15(+2.75%) |
Jul 06, 2018 | 41.45 | 42.00 | 40.90 | 41.80 | 164,119 | +0.45(+1.09%) |
Jul 05, 2018 | 40.75 | 41.85 | 40.75 | 41.35 | 129,666 | +0.65(+1.60%) |
Jul 03, 2018 | 40.70 | 40.70 | 40.70 | 0 | -0.10(-0.25%) | |
Jul 02, 2018 | 39.70 | 40.85 | 39.60 | 40.80 | 253,429 | +0.50(+1.24%) |
Jun 29, 2018 | 39.30 | 40.40 | 38.83 | 40.30 | 237,764 | +1.05(+2.68%) |
Jun 28, 2018 | 37.80 | 39.35 | 37.40 | 39.25 | 222,989 | +1.15(+3.02%) |
Jun 27, 2018 | 40.50 | 41.09 | 37.60 | 38.10 | 325,090 | -2.50(-6.16%) |
Jun 26, 2018 | 40.55 | 41.50 | 40.30 | 40.60 | 141,856 | +0.10(+0.25%) |
Jun 25, 2018 | 41.70 | 41.70 | 40.45 | 40.50 | 154,289 | -1.25(-2.99%) |
Jun 22, 2018 | 43.30 | 43.60 | 41.75 | 41.75 | 395,381 | -1.60(-3.69%) |
Jun 21, 2018 | 43.70 | 43.85 | 42.80 | 43.35 | 212,009 | -0.30(-0.69%) |
Jun 20, 2018 | 43.15 | 43.70 | 42.15 | 43.65 | 173,304 | +0.60(+1.39%) |
Jun 19, 2018 | 43.95 | 44.40 | 42.35 | 43.05 | 198,139 | -1.35(-3.04%) |
Jun 18, 2018 | 43.25 | 44.90 | 43.20 | 44.40 | 196,798 | +1.00(+2.30%) |
Jun 15, 2018 | 44.80 | 43.05 | 43.40 | 409,576 | -1.40(-3.12%) | |
Jun 14, 2018 | 46.30 | 46.55 | 43.70 | 44.80 | 436,459 | -1.40(-3.03%) |
Jun 13, 2018 | 46.10 | 46.62 | 45.67 | 46.20 | 257,702 | +0.25(+0.54%) |
Jun 12, 2018 | 46.45 | 46.85 | 44.76 | 45.95 | 270,699 | -0.45(-0.97%) |
Jun 11, 2018 | 45.70 | 46.50 | 45.50 | 46.40 | 204,573 | +0.85(+1.87%) |
Jun 08, 2018 | 46.05 | 46.75 | 44.95 | 45.55 | 430,844 | -0.55(-1.19%) |
Jun 07, 2018 | 47.70 | 47.70 | 45.80 | 46.10 | 254,311 | -1.25(-2.64%) |
Jun 06, 2018 | 48.50 | 48.75 | 46.75 | 47.35 | 338,382 | -1.20(-2.47%) |
Jun 05, 2018 | 46.15 | 48.70 | 45.73 | 48.55 | 566,586 | +2.55(+5.54%) |
Jun 04, 2018 | 44.00 | 46.15 | 43.45 | 46.00 | 352,397 | +1.80(+4.07%) |