Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.12 | 11.25 | 10.56 | 10.60 | 495,782 | -0.55(-4.93%) |
Apr 29, 2019 | 11.07 | 11.39 | 11.07 | 11.15 | 321,900 | +0.12(+1.09%) |
Apr 26, 2019 | 10.79 | 11.12 | 10.78 | 11.03 | 330,500 | +0.25(+2.32%) |
Apr 25, 2019 | 10.95 | 11.03 | 10.69 | 10.78 | 310,767 | -0.17(-1.55%) |
Apr 24, 2019 | 10.76 | 11.06 | 10.39 | 10.95 | 456,677 | +0.21(+1.96%) |
Apr 23, 2019 | 10.23 | 10.86 | 10.12 | 10.74 | 575,215 | +0.51(+4.99%) |
Apr 22, 2019 | 10.21 | 10.37 | 10.05 | 10.23 | 329,360 | +0.01(+0.10%) |
Apr 18, 2019 | 10.26 | 10.42 | 10.07 | 10.22 | 502,800 | -0.03(-0.29%) |
Apr 17, 2019 | 10.66 | 10.71 | 10.11 | 10.25 | 765,574 | -0.31(-2.94%) |
Apr 16, 2019 | 10.73 | 10.84 | 10.50 | 10.56 | 568,254 | -0.07(-0.66%) |
Apr 15, 2019 | 10.47 | 10.77 | 10.37 | 10.63 | 530,045 | +0.12(+1.14%) |
Apr 12, 2019 | 11.02 | 11.08 | 10.37 | 10.51 | 826,400 | -0.49(-4.45%) |
Apr 11, 2019 | 11.00 | 11.25 | 10.61 | 11.00 | 1,213,228 | +0.00(+0.00%) |
Apr 10, 2019 | 12.43 | 12.50 | 9.900 | 11.00 | 4,169,948 | -1.42(-11.43%) |
Apr 09, 2019 | 12.59 | 12.98 | 12.36 | 12.42 | 436,472 | -0.21(-1.66%) |
Apr 08, 2019 | 12.68 | 12.79 | 12.41 | 12.63 | 282,398 | -0.08(-0.63%) |
Apr 05, 2019 | 12.56 | 12.83 | 12.56 | 12.71 | 211,100 | +0.20(+1.60%) |
Apr 04, 2019 | 12.69 | 12.90 | 12.41 | 12.51 | 311,085 | -0.19(-1.50%) |
Apr 03, 2019 | 12.48 | 12.98 | 12.48 | 12.70 | 394,283 | +0.35(+2.83%) |
Apr 02, 2019 | 12.38 | 12.47 | 12.06 | 12.35 | 323,310 | -0.07(-0.56%) |
Apr 01, 2019 | 12.59 | 12.71 | 12.30 | 12.42 | 304,962 | -0.06(-0.48%) |
Mar 29, 2019 | 12.09 | 12.54 | 12.04 | 12.48 | 638,500 | +0.48(+4.00%) |
Mar 28, 2019 | 12.01 | 12.23 | 11.70 | 12.00 | 456,496 | +0.07(+0.59%) |
Mar 27, 2019 | 12.00 | 12.14 | 11.56 | 11.93 | 674,299 | -0.12(-1.00%) |
Mar 26, 2019 | 11.74 | 12.09 | 11.60 | 12.05 | 612,234 | +0.51(+4.42%) |
Mar 25, 2019 | 12.44 | 12.49 | 11.49 | 11.54 | 676,168 | -0.96(-7.68%) |
Mar 22, 2019 | 12.39 | 12.93 | 12.30 | 12.50 | 831,700 | -0.04(-0.32%) |
Mar 21, 2019 | 11.86 | 12.59 | 11.86 | 12.54 | 577,776 | +0.55(+4.59%) |
Mar 20, 2019 | 12.13 | 12.35 | 11.85 | 11.99 | 490,189 | -0.16(-1.32%) |
Mar 19, 2019 | 11.98 | 12.36 | 11.81 | 12.15 | 762,833 | +0.22(+1.84%) |
Mar 18, 2019 | 11.98 | 12.22 | 11.59 | 11.93 | 1,101,455 | -0.08(-0.67%) |
Mar 15, 2019 | 12.18 | 12.43 | 11.95 | 12.01 | 1,501,700 | -0.12(-0.99%) |
Mar 14, 2019 | 12.56 | 12.61 | 12.13 | 12.13 | 487,787 | -0.11(-0.90%) |
Mar 13, 2019 | 12.65 | 12.67 | 12.19 | 12.24 | 546,534 | -0.30(-2.39%) |
Mar 12, 2019 | 13.02 | 13.04 | 12.21 | 12.54 | 1,098,415 | -0.41(-3.17%) |
Mar 11, 2019 | 13.15 | 13.16 | 12.72 | 12.95 | 594,036 | -0.13(-0.99%) |
Mar 08, 2019 | 12.88 | 13.22 | 12.60 | 13.08 | 352,300 | +0.10(+0.77%) |
Mar 07, 2019 | 13.00 | 13.17 | 12.52 | 12.98 | 406,209 | -0.05(-0.38%) |
Mar 06, 2019 | 13.76 | 13.84 | 12.91 | 13.03 | 684,734 | -0.73(-5.31%) |
Mar 05, 2019 | 13.99 | 14.34 | 13.69 | 13.76 | 672,518 | -0.25(-1.78%) |
Mar 04, 2019 | 14.81 | 15.29 | 13.74 | 14.01 | 911,128 | -0.74(-5.02%) |
Mar 01, 2019 | 14.02 | 15.51 | 13.74 | 14.75 | 1,235,200 | +0.93(+6.73%) |
Feb 28, 2019 | 14.20 | 14.45 | 13.80 | 13.82 | 507,812 | -0.36(-2.54%) |
Feb 27, 2019 | 14.00 | 14.60 | 13.84 | 14.18 | 331,100 | +0.12(+0.85%) |
Feb 26, 2019 | 14.41 | 14.63 | 14.06 | 14.06 | 380,352 | -0.44(-3.03%) |
Feb 25, 2019 | 14.73 | 14.92 | 14.47 | 14.50 | 411,224 | -0.08(-0.55%) |
Feb 22, 2019 | 14.22 | 14.60 | 14.10 | 14.58 | 496,000 | +0.37(+2.60%) |
Feb 21, 2019 | 14.40 | 14.64 | 14.14 | 14.21 | 270,871 | -0.23(-1.59%) |
Feb 20, 2019 | 14.34 | 14.62 | 13.99 | 14.44 | 262,226 | +0.12(+0.84%) |
Feb 19, 2019 | 14.62 | 15.00 | 14.31 | 14.32 | 582,406 | -0.34(-2.32%) |
Feb 15, 2019 | 14.25 | 14.67 | 14.07 | 14.66 | 498,100 | +0.48(+3.39%) |
Feb 14, 2019 | 13.89 | 14.21 | 13.74 | 14.18 | 316,999 | +0.25(+1.79%) |
Feb 13, 2019 | 14.31 | 14.50 | 13.85 | 13.93 | 271,571 | -0.34(-2.38%) |
Feb 12, 2019 | 13.82 | 14.45 | 13.71 | 14.27 | 448,555 | +0.54(+3.93%) |
Feb 11, 2019 | 13.69 | 13.73 | 13.21 | 13.73 | 356,730 | +0.04(+0.29%) |
Feb 08, 2019 | 13.48 | 13.90 | 13.32 | 13.69 | 330,600 | +0.14(+1.03%) |
Feb 07, 2019 | 14.23 | 14.23 | 13.33 | 13.55 | 404,784 | -0.76(-5.31%) |
Feb 06, 2019 | 13.97 | 14.43 | 13.74 | 14.31 | 351,989 | +0.38(+2.73%) |
Feb 05, 2019 | 14.13 | 14.62 | 13.66 | 13.93 | 480,626 | -0.15(-1.07%) |
Feb 04, 2019 | 13.70 | 14.14 | 13.47 | 14.08 | 355,765 | +0.38(+2.77%) |
Feb 01, 2019 | 14.71 | 14.92 | 13.67 | 13.70 | 1,354,400 | -0.99(-6.74%) |
Jan 31, 2019 | 14.17 | 15.16 | 14.12 | 14.69 | 884,228 | +0.47(+3.31%) |
Jan 30, 2019 | 13.83 | 14.35 | 13.68 | 14.22 | 511,106 | +0.53(+3.87%) |
Jan 29, 2019 | 12.96 | 13.72 | 12.87 | 13.69 | 722,565 | +0.78(+6.04%) |
Jan 28, 2019 | 13.48 | 13.76 | 12.50 | 12.91 | 674,424 | -0.81(-5.90%) |
Jan 25, 2019 | 13.48 | 13.98 | 13.16 | 13.72 | 625,000 | +0.32(+2.39%) |
Jan 24, 2019 | 13.00 | 13.72 | 12.79 | 13.40 | 515,420 | +0.38(+2.92%) |
Jan 23, 2019 | 13.89 | 13.94 | 13.01 | 13.02 | 758,997 | -0.81(-5.86%) |
Jan 22, 2019 | 14.45 | 14.58 | 13.71 | 13.83 | 891,291 | -0.75(-5.14%) |
Jan 18, 2019 | 13.69 | 14.73 | 13.41 | 14.58 | 800,400 | +0.93(+6.81%) |
Jan 17, 2019 | 13.32 | 13.66 | 13.09 | 13.65 | 451,639 | +0.25(+1.87%) |
Jan 16, 2019 | 14.03 | 14.40 | 13.37 | 13.40 | 585,506 | -0.64(-4.56%) |
Jan 15, 2019 | 13.08 | 14.05 | 12.90 | 14.04 | 573,150 | +1.02(+7.83%) |
Jan 14, 2019 | 13.16 | 13.41 | 12.91 | 13.02 | 470,613 | -0.22(-1.66%) |
Jan 11, 2019 | 13.14 | 13.53 | 13.06 | 13.24 | 307,200 | +0.02(+0.15%) |
Jan 10, 2019 | 13.01 | 13.32 | 12.69 | 13.22 | 589,028 | +0.18(+1.38%) |
Jan 09, 2019 | 13.39 | 13.48 | 12.96 | 13.04 | 894,892 | -0.26(-1.95%) |
Jan 08, 2019 | 13.62 | 13.66 | 13.16 | 13.30 | 971,279 | -0.19(-1.41%) |
Jan 07, 2019 | 13.22 | 13.70 | 13.00 | 13.49 | 1,105,027 | +0.37(+2.82%) |
Jan 04, 2019 | 11.00 | 13.36 | 10.98 | 13.12 | 2,185,200 | +0.79(+6.41%) |
Jan 03, 2019 | 12.36 | 12.78 | 12.07 | 12.33 | 1,080,030 | -0.13(-1.04%) |
Jan 02, 2019 | 11.19 | 12.60 | 11.19 | 12.46 | 901,265 | +1.14(+10.07%) |
Dec 31, 2018 | 11.48 | 11.82 | 11.18 | 11.32 | 791,100 | -0.57(-4.79%) |
Dec 28, 2018 | 11.71 | 12.30 | 11.51 | 11.89 | 710,500 | +0.16(+1.36%) |
Dec 27, 2018 | 12.00 | 12.16 | 11.33 | 11.73 | 615,161 | -0.39(-3.22%) |
Dec 26, 2018 | 11.54 | 12.29 | 11.46 | 12.12 | 760,709 | +0.65(+5.67%) |
Dec 24, 2018 | 11.39 | 11.95 | 11.14 | 11.47 | 409,600 | -0.15(-1.29%) |
Dec 21, 2018 | 12.35 | 12.35 | 11.50 | 11.62 | 1,301,500 | -0.71(-5.76%) |
Dec 20, 2018 | 12.82 | 13.01 | 12.01 | 12.33 | 693,601 | -0.51(-3.97%) |
Dec 19, 2018 | 12.96 | 13.62 | 12.40 | 12.84 | 727,756 | -0.17(-1.31%) |
Dec 18, 2018 | 12.99 | 13.14 | 12.37 | 13.01 | 873,388 | +0.11(+0.85%) |
Dec 17, 2018 | 13.27 | 13.57 | 12.74 | 12.90 | 669,397 | -0.45(-3.37%) |
Dec 14, 2018 | 13.53 | 13.78 | 13.24 | 13.35 | 527,800 | -0.32(-2.34%) |
Dec 13, 2018 | 14.43 | 14.65 | 13.40 | 13.67 | 787,485 | -0.69(-4.81%) |
Dec 12, 2018 | 14.55 | 14.87 | 14.32 | 14.36 | 559,299 | +0.00(+0.00%) |
Dec 11, 2018 | 14.58 | 14.78 | 13.98 | 14.36 | 432,997 | +0.02(+0.14%) |
Dec 10, 2018 | 14.94 | 14.99 | 14.11 | 14.34 | 513,188 | -0.62(-4.14%) |
Dec 07, 2018 | 15.73 | 16.00 | 14.89 | 14.96 | 1,812,200 | -0.79(-5.02%) |
Dec 06, 2018 | 15.42 | 15.77 | 15.22 | 15.75 | 356,100 | +0.01(+0.06%) |
Dec 04, 2018 | 16.38 | 16.67 | 15.71 | 15.74 | 607,200 | -0.72(-4.37%) |
Dec 03, 2018 | 16.64 | 16.87 | 16.21 | 16.46 | 593,054 | +0.15(+0.92%) |
Nov 30, 2018 | 15.55 | 16.34 | 15.28 | 16.31 | 314,800 | +0.84(+5.43%) |
Nov 29, 2018 | 15.66 | 15.83 | 14.96 | 15.47 | 458,061 | -0.28(-1.78%) |
Nov 28, 2018 | 15.76 | 16.04 | 15.37 | 15.75 | 461,332 | +0.10(+0.64%) |
Nov 27, 2018 | 15.93 | 15.93 | 15.38 | 15.65 | 441,312 | -0.36(-2.25%) |
Nov 26, 2018 | 15.88 | 16.23 | 15.75 | 16.01 | 594,596 | +0.17(+1.07%) |
Nov 23, 2018 | 15.88 | 16.30 | 15.70 | 15.84 | 261,400 | -0.15(-0.94%) |
Nov 21, 2018 | 15.99 | 15.99 | 15.99 | 0 | +0.25(+1.59%) | |
Nov 20, 2018 | 15.72 | 16.01 | 15.19 | 15.74 | 674,160 | -0.23(-1.44%) |
Nov 19, 2018 | 16.62 | 16.79 | 15.86 | 15.97 | 528,364 | -0.89(-5.28%) |
Nov 16, 2018 | 17.21 | 17.24 | 16.07 | 16.86 | 871,800 | -0.52(-2.99%) |
Nov 15, 2018 | 16.24 | 17.73 | 16.16 | 17.38 | 661,733 | +1.17(+7.22%) |
Nov 14, 2018 | 16.62 | 16.85 | 15.76 | 16.21 | 674,099 | -0.20(-1.22%) |
Nov 13, 2018 | 16.62 | 17.68 | 16.16 | 16.41 | 876,801 | +0.19(+1.17%) |
Nov 12, 2018 | 16.85 | 16.89 | 15.70 | 16.22 | 777,833 | -0.74(-4.36%) |
Nov 09, 2018 | 16.65 | 17.58 | 16.41 | 16.96 | 923,500 | -0.03(-0.18%) |
Nov 08, 2018 | 14.40 | 18.00 | 14.40 | 16.99 | 1,491,295 | +2.72(+19.06%) |
Nov 07, 2018 | 14.21 | 14.31 | 13.65 | 14.27 | 1,029,278 | +0.22(+1.57%) |
Nov 06, 2018 | 14.64 | 14.73 | 13.90 | 14.05 | 593,161 | -0.57(-3.90%) |
Nov 05, 2018 | 15.25 | 15.65 | 14.43 | 14.62 | 503,187 | -0.28(-1.88%) |
Nov 02, 2018 | 14.81 | 15.34 | 14.65 | 14.90 | 571,700 | +0.11(+0.74%) |
Nov 01, 2018 | 13.65 | 14.93 | 13.36 | 14.79 | 1,916,306 | +1.25(+9.23%) |
Oct 31, 2018 | 14.47 | 14.71 | 13.51 | 13.54 | 1,086,897 | -0.78(-5.45%) |
Oct 30, 2018 | 14.29 | 14.61 | 13.83 | 14.32 | 505,163 | -0.04(-0.28%) |
Oct 29, 2018 | 15.33 | 15.59 | 14.22 | 14.36 | 669,217 | -0.73(-4.84%) |
Oct 26, 2018 | 15.18 | 15.42 | 14.76 | 15.09 | 508,900 | -0.34(-2.20%) |
Oct 25, 2018 | 15.82 | 16.07 | 15.36 | 15.43 | 805,445 | -0.25(-1.59%) |
Oct 24, 2018 | 16.61 | 16.83 | 15.68 | 15.68 | 796,722 | -0.99(-5.94%) |
Oct 23, 2018 | 16.98 | 17.18 | 16.21 | 16.67 | 1,030,483 | -0.55(-3.19%) |
Oct 22, 2018 | 18.83 | 18.93 | 15.60 | 17.22 | 2,078,490 | -1.72(-9.08%) |
Oct 19, 2018 | 18.73 | 19.36 | 18.44 | 18.94 | 807,100 | +0.31(+1.66%) |
Oct 18, 2018 | 18.44 | 19.01 | 18.17 | 18.63 | 913,136 | +0.09(+0.49%) |
Oct 17, 2018 | 19.55 | 19.55 | 17.88 | 18.54 | 782,852 | -1.06(-5.41%) |
Oct 16, 2018 | 18.64 | 19.82 | 18.48 | 19.60 | 691,103 | +1.15(+6.23%) |
Oct 15, 2018 | 18.38 | 18.62 | 17.98 | 18.45 | 309,040 | +0.07(+0.38%) |
Oct 12, 2018 | 18.94 | 18.94 | 17.70 | 18.38 | 810,600 | -0.19(-1.02%) |
Oct 11, 2018 | 18.37 | 18.82 | 17.97 | 18.57 | 555,297 | +0.10(+0.54%) |
Oct 10, 2018 | 18.68 | 19.02 | 18.12 | 18.47 | 604,534 | -0.31(-1.65%) |
Oct 09, 2018 | 18.50 | 19.19 | 18.40 | 18.78 | 458,570 | +0.18(+0.97%) |
Oct 08, 2018 | 18.12 | 18.94 | 17.95 | 18.60 | 522,641 | +0.00(+0.00%) |
Oct 05, 2018 | 18.36 | 18.82 | 18.28 | 18.60 | 767,300 | +0.36(+1.97%) |
Oct 04, 2018 | 18.71 | 18.71 | 17.75 | 18.24 | 541,624 | -0.57(-3.03%) |
Oct 03, 2018 | 18.08 | 19.02 | 18.01 | 18.81 | 671,628 | +0.72(+3.98%) |
Oct 02, 2018 | 18.22 | 18.28 | 17.73 | 18.09 | 510,097 | -0.05(-0.28%) |
Oct 01, 2018 | 18.93 | 18.93 | 18.11 | 18.14 | 462,360 | -0.57(-3.05%) |
Sep 28, 2018 | 19.00 | 19.05 | 18.19 | 18.71 | 650,900 | -0.35(-1.84%) |
Sep 27, 2018 | 18.00 | 19.21 | 17.88 | 19.06 | 920,781 | +0.99(+5.48%) |
Sep 26, 2018 | 18.02 | 18.13 | 17.26 | 18.07 | 1,096,063 | +0.08(+0.44%) |
Sep 25, 2018 | 18.22 | 18.45 | 17.80 | 17.99 | 671,480 | -0.21(-1.15%) |
Sep 24, 2018 | 18.27 | 18.55 | 18.15 | 18.20 | 722,741 | -0.23(-1.25%) |
Sep 21, 2018 | 18.87 | 19.04 | 18.35 | 18.43 | 1,182,600 | -0.44(-2.33%) |
Sep 20, 2018 | 19.76 | 19.78 | 18.75 | 18.87 | 658,946 | -0.75(-3.82%) |
Sep 19, 2018 | 19.80 | 19.99 | 19.36 | 19.62 | 384,818 | -0.18(-0.91%) |
Sep 18, 2018 | 19.80 | 20.04 | 19.62 | 19.80 | 469,852 | +0.07(+0.35%) |
Sep 17, 2018 | 20.53 | 20.61 | 19.57 | 19.73 | 502,813 | -0.99(-4.78%) |
Sep 14, 2018 | 21.24 | 21.27 | 20.61 | 20.72 | 468,500 | -0.53(-2.49%) |
Sep 13, 2018 | 21.76 | 21.77 | 21.13 | 21.25 | 344,173 | -0.39(-1.80%) |
Sep 12, 2018 | 22.05 | 22.12 | 21.39 | 21.64 | 233,192 | -0.45(-2.04%) |
Sep 11, 2018 | 21.68 | 22.32 | 21.25 | 22.09 | 252,567 | +0.38(+1.75%) |
Sep 10, 2018 | 21.93 | 21.98 | 21.25 | 21.71 | 223,700 | -0.19(-0.87%) |
Sep 07, 2018 | 22.39 | 22.73 | 21.85 | 21.90 | 906,200 | -0.54(-2.41%) |
Sep 06, 2018 | 22.91 | 23.02 | 22.40 | 22.44 | 529,899 | -0.46(-2.01%) |
Sep 05, 2018 | 22.68 | 23.10 | 22.34 | 22.90 | 374,614 | +0.23(+1.01%) |
Sep 04, 2018 | 22.88 | 22.88 | 22.09 | 22.67 | 333,790 | -0.23(-1.00%) |
Aug 31, 2018 | 22.90 | 22.90 | 22.90 | 0 | +0.46(+2.05%) | |
Aug 30, 2018 | 21.83 | 22.52 | 21.83 | 22.44 | 541,473 | +0.32(+1.45%) |
Aug 29, 2018 | 22.20 | 22.52 | 21.76 | 22.12 | 806,164 | +0.02(+0.09%) |
Aug 28, 2018 | 21.15 | 22.39 | 21.15 | 22.10 | 865,585 | +1.06(+5.04%) |
Aug 27, 2018 | 21.52 | 21.61 | 20.79 | 21.04 | 454,234 | -0.43(-2.00%) |
Aug 24, 2018 | 21.35 | 21.51 | 21.16 | 21.47 | 252,300 | +0.23(+1.08%) |
Aug 23, 2018 | 21.56 | 21.77 | 21.04 | 21.24 | 236,064 | -0.38(-1.76%) |
Aug 22, 2018 | 21.41 | 21.90 | 20.98 | 21.62 | 352,171 | +0.43(+2.03%) |
Aug 21, 2018 | 21.19 | 21.57 | 20.94 | 21.19 | 543,120 | +0.04(+0.19%) |
Aug 20, 2018 | 22.08 | 22.08 | 20.83 | 21.15 | 599,866 | -0.78(-3.56%) |
Aug 17, 2018 | 21.85 | 22.12 | 21.25 | 21.93 | 344,600 | +0.02(+0.09%) |
Aug 16, 2018 | 21.63 | 22.45 | 20.82 | 21.91 | 645,237 | +0.56(+2.62%) |
Aug 15, 2018 | 22.60 | 23.00 | 21.34 | 21.35 | 730,088 | -1.48(-6.48%) |
Aug 14, 2018 | 23.82 | 24.10 | 22.48 | 22.83 | 550,401 | -1.13(-4.72%) |
Aug 13, 2018 | 23.16 | 24.02 | 23.02 | 23.96 | 610,222 | +1.00(+4.36%) |
Aug 10, 2018 | 22.19 | 23.34 | 22.07 | 22.96 | 493,800 | +0.86(+3.89%) |
Aug 09, 2018 | 23.40 | 23.65 | 21.92 | 22.10 | 714,166 | -1.37(-5.84%) |
Aug 08, 2018 | 23.32 | 24.42 | 23.04 | 23.47 | 1,010,889 | +0.65(+2.85%) |
Aug 07, 2018 | 22.73 | 22.94 | 21.76 | 22.82 | 843,386 | +0.25(+1.11%) |
Aug 06, 2018 | 23.08 | 23.35 | 22.13 | 22.57 | 860,937 | -0.46(-2.00%) |
Aug 03, 2018 | 23.07 | 23.28 | 22.32 | 23.03 | 368,600 | +0.00(+0.00%) |
Aug 02, 2018 | 23.18 | 23.50 | 22.92 | 23.03 | 354,819 | -0.20(-0.86%) |
Aug 01, 2018 | 23.86 | 24.22 | 22.90 | 23.23 | 447,391 | -0.63(-2.64%) |
Jul 31, 2018 | 23.13 | 23.94 | 23.02 | 23.86 | 422,176 | +0.72(+3.11%) |
Jul 30, 2018 | 23.96 | 24.15 | 22.95 | 23.14 | 771,182 | -0.87(-3.62%) |
Jul 27, 2018 | 25.56 | 25.56 | 22.88 | 24.01 | 759,500 | -1.42(-5.58%) |
Jul 26, 2018 | 25.42 | 25.82 | 25.21 | 25.43 | 407,403 | -0.07(-0.27%) |
Jul 25, 2018 | 27.19 | 27.64 | 25.39 | 25.50 | 672,605 | -1.62(-5.97%) |
Jul 24, 2018 | 27.50 | 27.67 | 26.86 | 27.12 | 232,088 | -0.10(-0.37%) |
Jul 23, 2018 | 26.95 | 27.29 | 26.50 | 27.22 | 165,678 | +0.15(+0.55%) |
Jul 20, 2018 | 27.36 | 27.45 | 26.96 | 27.07 | 194,802 | -0.13(-0.48%) |
Jul 19, 2018 | 27.03 | 27.53 | 26.77 | 27.20 | 263,355 | +0.18(+0.67%) |
Jul 18, 2018 | 27.47 | 27.84 | 26.96 | 27.02 | 248,259 | -0.43(-1.57%) |
Jul 17, 2018 | 26.90 | 27.80 | 26.90 | 27.45 | 213,238 | +0.48(+1.78%) |
Jul 16, 2018 | 26.99 | 27.18 | 26.40 | 26.97 | 305,120 | -0.02(-0.07%) |
Jul 13, 2018 | 27.58 | 27.73 | 26.95 | 26.99 | 276,821 | -0.51(-1.85%) |
Jul 12, 2018 | 27.35 | 27.64 | 26.80 | 27.50 | 338,837 | +0.28(+1.03%) |
Jul 11, 2018 | 26.58 | 27.46 | 26.58 | 27.22 | 372,697 | +0.42(+1.57%) |
Jul 10, 2018 | 26.54 | 26.94 | 25.95 | 26.80 | 362,832 | +0.34(+1.28%) |
Jul 09, 2018 | 26.32 | 26.53 | 25.45 | 26.46 | 456,927 | +0.33(+1.26%) |
Jul 06, 2018 | 25.88 | 26.16 | 25.70 | 26.13 | 328,029 | +0.36(+1.40%) |
Jul 05, 2018 | 25.60 | 25.82 | 25.17 | 25.77 | 244,048 | +0.32(+1.26%) |
Jul 03, 2018 | 25.45 | 25.45 | 25.45 | 0 | +0.53(+2.13%) | |
Jul 02, 2018 | 25.57 | 25.61 | 24.53 | 24.92 | 678,400 | -0.93(-3.60%) |
Jun 29, 2018 | 25.32 | 25.98 | 25.05 | 25.85 | 418,650 | +0.63(+2.50%) |
Jun 28, 2018 | 25.32 | 25.66 | 24.60 | 25.22 | 457,195 | +0.30(+1.20%) |
Jun 27, 2018 | 26.65 | 26.74 | 24.90 | 24.92 | 610,303 | -1.65(-6.21%) |
Jun 26, 2018 | 26.56 | 26.70 | 25.81 | 26.57 | 322,043 | -0.03(-0.11%) |
Jun 25, 2018 | 27.44 | 27.53 | 26.48 | 26.60 | 498,423 | -0.98(-3.55%) |
Jun 22, 2018 | 27.00 | 27.62 | 26.64 | 27.58 | 680,580 | +0.48(+1.77%) |
Jun 21, 2018 | 28.07 | 28.07 | 27.07 | 27.10 | 335,650 | -1.04(-3.70%) |
Jun 20, 2018 | 28.70 | 28.75 | 27.88 | 28.14 | 790,127 | +0.73(+2.66%) |
Jun 19, 2018 | 27.49 | 26.51 | 27.41 | 376,244 | +0.65(+2.43%) | |
Jun 18, 2018 | 26.37 | 26.81 | 26.27 | 26.76 | 211,294 | +0.27(+1.02%) |
Jun 15, 2018 | 26.78 | 26.30 | 26.49 | 1,022,060 | -0.29(-1.08%) | |
Jun 14, 2018 | 27.38 | 27.40 | 26.55 | 26.78 | 406,647 | -0.40(-1.47%) |
Jun 13, 2018 | 27.27 | 27.52 | 26.91 | 27.18 | 397,482 | +0.05(+0.18%) |
Jun 12, 2018 | 27.26 | 27.54 | 26.99 | 27.13 | 362,950 | -0.07(-0.26%) |
Jun 11, 2018 | 26.67 | 27.24 | 26.25 | 27.20 | 321,700 | +0.65(+2.45%) |
Jun 08, 2018 | 26.42 | 26.84 | 26.15 | 26.55 | 298,669 | +0.05(+0.19%) |
Jun 07, 2018 | 27.24 | 27.25 | 26.50 | 26.50 | 308,527 | -0.65(-2.39%) |
Jun 06, 2018 | 27.27 | 27.33 | 26.92 | 27.15 | 209,032 | +0.00(+0.00%) |
Jun 05, 2018 | 26.79 | 27.40 | 26.50 | 27.15 | 426,743 | +0.33(+1.23%) |
Jun 04, 2018 | 27.05 | 27.20 | 25.95 | 26.82 | 403,389 | -0.19(-0.70%) |
Jun 01, 2018 | 27.23 | 27.50 | 26.87 | 27.01 | 363,992 | -0.10(-0.37%) |
May 31, 2018 | 26.65 | 27.45 | 26.65 | 27.11 | 425,261 | +0.46(+1.73%) |
May 30, 2018 | 26.21 | 26.99 | 25.77 | 26.65 | 559,841 | +0.48(+1.83%) |
May 29, 2018 | 26.03 | 26.20 | 25.57 | 26.17 | 451,173 | +0.10(+0.38%) |
May 25, 2018 | 26.07 | 26.07 | 26.07 | 0 | +0.16(+0.62%) | |
May 24, 2018 | 26.67 | 27.00 | 25.74 | 25.91 | 417,283 | -0.79(-2.96%) |
May 23, 2018 | 27.42 | 27.62 | 26.56 | 26.70 | 444,224 | -0.83(-3.01%) |
May 22, 2018 | 27.59 | 27.97 | 27.36 | 27.53 | 539,823 | +0.04(+0.15%) |
May 21, 2018 | 28.00 | 28.00 | 27.28 | 27.49 | 510,805 | -0.27(-0.97%) |
May 18, 2018 | 26.64 | 27.86 | 26.50 | 27.76 | 718,130 | +1.12(+4.20%) |
May 17, 2018 | 26.56 | 26.86 | 25.95 | 26.64 | 672,590 | +0.11(+0.41%) |
May 16, 2018 | 25.70 | 26.66 | 25.38 | 26.53 | 374,747 | +0.80(+3.11%) |
May 15, 2018 | 26.33 | 26.33 | 25.30 | 25.73 | 389,417 | -0.76(-2.87%) |
May 14, 2018 | 25.85 | 26.75 | 25.77 | 26.49 | 522,463 | +0.71(+2.75%) |
May 11, 2018 | 24.90 | 25.84 | 24.73 | 25.78 | 752,573 | +0.78(+3.12%) |
May 10, 2018 | 25.43 | 25.63 | 24.76 | 25.00 | 583,741 | -0.43(-1.69%) |
May 09, 2018 | 25.49 | 25.80 | 24.17 | 25.43 | 1,306,032 | -0.31(-1.20%) |
May 08, 2018 | 25.92 | 26.60 | 25.61 | 25.74 | 632,181 | -0.22(-0.85%) |
May 07, 2018 | 26.08 | 26.57 | 25.64 | 25.96 | 459,229 | -0.03(-0.12%) |
May 04, 2018 | 26.00 | 26.78 | 25.45 | 25.99 | 805,602 | +0.73(+2.89%) |
May 03, 2018 | 25.65 | 26.16 | 25.03 | 25.26 | 318,833 | -0.40(-1.56%) |
May 02, 2018 | 25.19 | 26.34 | 24.90 | 25.66 | 358,800 | +0.44(+1.74%) |