Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 28.65 | 28.84 | 26.27 | 27.10 | 268,006 | -1.52(-5.30%) |
Mar 28, 2019 | 28.69 | 29.33 | 27.93 | 28.62 | 93,936 | -0.09(-0.30%) |
Mar 27, 2019 | 28.19 | 28.91 | 27.22 | 28.70 | 128,363 | +0.51(+1.79%) |
Mar 26, 2019 | 27.96 | 28.39 | 27.50 | 28.20 | 172,124 | +0.37(+1.33%) |
Mar 25, 2019 | 27.57 | 28.11 | 27.16 | 27.83 | 74,162 | +0.19(+0.70%) |
Mar 22, 2019 | 27.88 | 28.02 | 26.87 | 27.63 | 60,803 | -0.52(-1.83%) |
Mar 21, 2019 | 27.59 | 28.23 | 26.74 | 28.15 | 78,461 | +0.43(+1.54%) |
Mar 20, 2019 | 28.20 | 29.34 | 27.63 | 27.72 | 331,674 | -0.47(-1.66%) |
Mar 19, 2019 | 26.98 | 28.40 | 26.39 | 28.19 | 137,005 | +1.34(+5.00%) |
Mar 18, 2019 | 26.14 | 27.13 | 25.55 | 26.85 | 192,466 | +0.56(+2.14%) |
Mar 15, 2019 | 23.77 | 26.47 | 23.47 | 26.28 | 359,262 | +2.58(+10.88%) |
Mar 14, 2019 | 24.78 | 24.85 | 22.99 | 23.70 | 325,119 | -1.08(-4.36%) |
Mar 13, 2019 | 26.11 | 26.40 | 24.74 | 24.78 | 209,380 | -1.25(-4.81%) |
Mar 12, 2019 | 26.69 | 26.84 | 25.81 | 26.04 | 143,479 | -0.52(-1.94%) |
Mar 11, 2019 | 25.62 | 27.05 | 25.62 | 26.55 | 170,088 | +0.92(+3.58%) |
Mar 08, 2019 | 26.28 | 26.29 | 24.97 | 25.63 | 249,845 | -1.55(-5.70%) |
Mar 07, 2019 | 27.73 | 27.90 | 27.13 | 27.18 | 91,284 | -0.55(-2.00%) |
Mar 06, 2019 | 27.73 | 27.76 | 27.03 | 27.74 | 109,332 | -0.04(-0.14%) |
Mar 05, 2019 | 27.68 | 27.92 | 27.41 | 27.78 | 152,804 | +0.19(+0.69%) |
Mar 04, 2019 | 29.08 | 29.14 | 27.27 | 27.58 | 123,368 | -1.49(-5.13%) |
Mar 01, 2019 | 30.25 | 30.27 | 28.43 | 29.08 | 116,866 | -1.08(-3.58%) |
Feb 28, 2019 | 31.59 | 32.04 | 29.84 | 30.16 | 135,842 | -1.40(-4.45%) |
Feb 27, 2019 | 30.58 | 31.67 | 30.58 | 31.56 | 170,775 | +0.83(+2.71%) |
Feb 26, 2019 | 30.49 | 31.06 | 29.63 | 30.73 | 50,573 | +0.23(+0.75%) |
Feb 25, 2019 | 31.92 | 32.24 | 29.78 | 30.50 | 88,072 | -1.44(-4.52%) |
Feb 22, 2019 | 32.50 | 32.50 | 31.56 | 31.94 | 66,855 | -0.31(-0.95%) |
Feb 21, 2019 | 31.77 | 32.51 | 31.65 | 32.25 | 113,753 | +0.52(+1.63%) |
Feb 20, 2019 | 30.95 | 32.07 | 30.70 | 31.73 | 45,858 | +0.79(+2.56%) |
Feb 19, 2019 | 31.30 | 32.21 | 29.07 | 30.94 | 154,152 | -0.32(-1.04%) |
Feb 15, 2019 | 30.01 | 31.68 | 29.48 | 31.26 | 168,028 | +1.45(+4.86%) |
Feb 14, 2019 | 27.18 | 29.93 | 27.18 | 29.82 | 214,351 | +2.51(+9.19%) |
Feb 13, 2019 | 26.74 | 27.60 | 25.92 | 27.31 | 52,226 | +0.78(+2.95%) |
Feb 12, 2019 | 25.49 | 27.13 | 25.28 | 26.52 | 224,065 | +1.19(+4.72%) |
Feb 11, 2019 | 26.29 | 26.29 | 25.18 | 25.33 | 114,416 | -0.96(-3.64%) |
Feb 08, 2019 | 27.00 | 27.56 | 26.17 | 26.28 | 73,551 | -0.72(-2.66%) |
Feb 07, 2019 | 26.95 | 27.33 | 26.61 | 27.00 | 45,794 | -0.04(-0.14%) |
Feb 06, 2019 | 27.10 | 27.29 | 26.72 | 27.04 | 78,204 | -0.16(-0.60%) |
Feb 05, 2019 | 27.02 | 27.55 | 26.70 | 27.20 | 112,125 | +0.18(+0.67%) |
Feb 04, 2019 | 27.04 | 27.34 | 26.52 | 27.02 | 79,252 | -0.06(-0.21%) |
Feb 01, 2019 | 27.50 | 27.51 | 26.42 | 27.08 | 107,973 | -0.39(-1.43%) |
Jan 31, 2019 | 27.12 | 27.70 | 26.05 | 27.47 | 81,841 | +0.48(+1.77%) |
Jan 30, 2019 | 26.87 | 27.07 | 25.68 | 26.99 | 90,190 | +0.36(+1.36%) |
Jan 29, 2019 | 26.83 | 26.91 | 25.83 | 26.63 | 41,814 | -0.07(-0.25%) |
Jan 28, 2019 | 26.37 | 27.00 | 25.47 | 26.70 | 54,167 | +0.25(+0.94%) |
Jan 25, 2019 | 25.90 | 26.96 | 25.90 | 26.45 | 170,225 | +0.73(+2.82%) |
Jan 24, 2019 | 25.52 | 26.03 | 24.86 | 25.72 | 46,422 | +0.26(+1.01%) |
Jan 23, 2019 | 25.46 | 26.92 | 24.54 | 25.46 | 72,401 | +0.16(+0.64%) |
Jan 22, 2019 | 27.35 | 27.37 | 24.89 | 25.30 | 194,574 | -2.10(-7.67%) |
Jan 18, 2019 | 26.80 | 27.72 | 26.34 | 27.40 | 145,743 | +0.47(+1.74%) |
Jan 17, 2019 | 26.74 | 27.52 | 26.28 | 26.93 | 81,933 | +0.10(+0.36%) |
Jan 16, 2019 | 26.10 | 26.88 | 25.77 | 26.84 | 99,008 | +0.75(+2.86%) |
Jan 15, 2019 | 26.29 | 26.85 | 25.73 | 26.09 | 107,337 | -0.12(-0.47%) |
Jan 14, 2019 | 26.76 | 26.96 | 25.94 | 26.22 | 64,660 | -1.03(-3.79%) |
Jan 11, 2019 | 27.29 | 28.01 | 25.48 | 27.25 | 194,289 | -0.56(-2.03%) |
Jan 10, 2019 | 26.35 | 28.17 | 25.57 | 27.81 | 271,130 | +1.34(+5.05%) |
Jan 09, 2019 | 26.09 | 26.71 | 26.01 | 26.48 | 190,745 | +0.39(+1.50%) |
Jan 08, 2019 | 26.05 | 26.25 | 25.39 | 26.08 | 195,388 | +0.04(+0.15%) |
Jan 07, 2019 | 25.27 | 26.49 | 24.68 | 26.05 | 179,046 | +0.30(+1.15%) |
Jan 04, 2019 | 24.11 | 25.89 | 23.90 | 25.75 | 150,451 | +1.88(+7.89%) |
Jan 03, 2019 | 23.74 | 24.99 | 23.18 | 23.87 | 314,826 | -0.07(-0.28%) |
Jan 02, 2019 | 24.45 | 24.45 | 23.12 | 23.93 | 221,717 | -1.19(-4.75%) |
Dec 31, 2018 | 25.81 | 25.81 | 24.68 | 25.13 | 126,283 | -0.58(-2.27%) |
Dec 28, 2018 | 25.32 | 25.84 | 24.68 | 25.71 | 197,742 | +0.16(+0.64%) |
Dec 27, 2018 | 23.86 | 25.73 | 23.01 | 25.55 | 126,785 | +1.31(+5.40%) |
Dec 26, 2018 | 22.52 | 24.63 | 22.45 | 24.24 | 152,097 | +1.99(+8.93%) |
Dec 24, 2018 | 22.29 | 23.25 | 22.16 | 22.25 | 52,835 | -0.40(-1.77%) |
Dec 21, 2018 | 24.46 | 25.40 | 22.39 | 22.65 | 268,259 | -1.85(-7.57%) |
Dec 20, 2018 | 24.75 | 25.81 | 23.79 | 24.51 | 181,262 | -0.35(-1.42%) |
Dec 19, 2018 | 24.26 | 25.35 | 24.18 | 24.86 | 153,723 | +0.50(+2.04%) |
Dec 18, 2018 | 25.16 | 26.10 | 23.61 | 24.36 | 232,051 | -0.95(-3.74%) |
Dec 17, 2018 | 26.18 | 26.54 | 25.07 | 25.31 | 278,080 | -0.87(-3.32%) |
Dec 14, 2018 | 25.88 | 26.27 | 25.00 | 26.18 | 217,098 | -0.04(-0.15%) |
Dec 13, 2018 | 25.32 | 26.76 | 25.32 | 26.22 | 272,190 | +0.81(+3.20%) |
Dec 12, 2018 | 25.81 | 25.86 | 24.85 | 25.40 | 207,591 | -0.35(-1.37%) |
Dec 11, 2018 | 25.81 | 25.88 | 25.46 | 25.76 | 141,111 | +0.01(+0.04%) |
Dec 10, 2018 | 25.48 | 25.99 | 25.23 | 25.75 | 160,731 | +0.43(+1.70%) |
Dec 07, 2018 | 25.26 | 25.35 | 24.37 | 25.32 | 64,763 | -0.03(-0.11%) |
Dec 06, 2018 | 24.12 | 25.51 | 23.86 | 25.35 | 209,543 | +1.02(+4.20%) |
Dec 04, 2018 | 24.76 | 25.11 | 23.75 | 24.32 | 153,694 | -0.93(-3.67%) |
Dec 03, 2018 | 25.11 | 25.38 | 24.11 | 25.25 | 95,353 | +0.96(+3.93%) |
Nov 30, 2018 | 25.50 | 25.69 | 24.06 | 24.30 | 157,461 | -1.07(-4.22%) |
Nov 29, 2018 | 24.28 | 26.15 | 24.02 | 25.37 | 136,678 | +1.19(+4.90%) |
Nov 28, 2018 | 22.80 | 24.66 | 22.65 | 24.18 | 133,465 | +1.29(+5.64%) |
Nov 27, 2018 | 23.51 | 23.80 | 22.76 | 22.89 | 55,560 | -0.93(-3.89%) |
Nov 26, 2018 | 23.48 | 24.04 | 23.01 | 23.82 | 140,359 | +0.52(+2.22%) |
Nov 23, 2018 | 22.91 | 23.96 | 22.91 | 23.30 | 38,606 | +0.33(+1.46%) |
Nov 21, 2018 | 22.97 | 22.97 | 22.97 | 0 | -0.28(-1.19%) | |
Nov 20, 2018 | 22.13 | 23.68 | 21.37 | 23.24 | 235,760 | +0.62(+2.75%) |
Nov 19, 2018 | 21.35 | 22.63 | 20.93 | 22.62 | 194,784 | +1.63(+7.79%) |
Nov 16, 2018 | 21.00 | 21.75 | 19.58 | 20.99 | 507,957 | -0.39(-1.83%) |
Nov 15, 2018 | 23.60 | 24.20 | 21.01 | 21.38 | 396,342 | -2.37(-9.98%) |
Nov 14, 2018 | 24.84 | 25.98 | 23.65 | 23.75 | 231,014 | -1.04(-4.20%) |
Nov 13, 2018 | 25.71 | 25.95 | 24.24 | 24.79 | 221,630 | -1.01(-3.93%) |
Nov 12, 2018 | 26.80 | 26.80 | 25.59 | 25.81 | 133,889 | -1.26(-4.66%) |
Nov 09, 2018 | 27.71 | 28.08 | 25.49 | 27.07 | 227,560 | -0.79(-2.85%) |
Nov 08, 2018 | 30.18 | 30.43 | 27.79 | 27.86 | 369,821 | -2.45(-8.07%) |
Nov 07, 2018 | 30.17 | 30.83 | 29.35 | 30.31 | 217,117 | -0.23(-0.77%) |
Nov 06, 2018 | 33.69 | 34.48 | 28.76 | 30.54 | 514,774 | -3.87(-11.24%) |
Nov 05, 2018 | 34.20 | 36.10 | 33.99 | 34.41 | 154,543 | -0.16(-0.47%) |
Nov 02, 2018 | 34.03 | 34.87 | 32.50 | 34.57 | 103,997 | +0.73(+2.15%) |
Nov 01, 2018 | 33.12 | 33.89 | 32.02 | 33.84 | 160,996 | +1.08(+3.30%) |
Oct 31, 2018 | 33.90 | 34.05 | 32.26 | 32.76 | 127,278 | -0.93(-2.75%) |
Oct 30, 2018 | 30.38 | 34.27 | 29.86 | 33.69 | 299,558 | +3.22(+10.57%) |
Oct 29, 2018 | 29.88 | 32.01 | 29.30 | 30.47 | 54,978 | +0.76(+2.54%) |
Oct 26, 2018 | 31.39 | 32.00 | 28.18 | 29.72 | 308,854 | -2.05(-6.44%) |
Oct 25, 2018 | 29.42 | 32.15 | 28.81 | 31.76 | 205,581 | +2.53(+8.67%) |
Oct 24, 2018 | 28.14 | 32.19 | 27.87 | 29.23 | 356,906 | +1.15(+4.08%) |
Oct 23, 2018 | 27.13 | 28.42 | 26.06 | 28.08 | 190,626 | +0.67(+2.44%) |
Oct 22, 2018 | 27.43 | 28.66 | 26.93 | 27.41 | 84,222 | +0.04(+0.14%) |
Oct 19, 2018 | 26.88 | 27.57 | 26.67 | 27.37 | 83,072 | +0.46(+1.70%) |
Oct 18, 2018 | 26.87 | 27.21 | 26.48 | 26.91 | 72,554 | -0.13(-0.49%) |
Oct 17, 2018 | 25.06 | 27.09 | 24.65 | 27.05 | 106,079 | +1.81(+7.16%) |
Oct 16, 2018 | 24.91 | 27.09 | 23.75 | 25.24 | 184,041 | +0.06(+0.23%) |
Oct 15, 2018 | 26.28 | 27.14 | 24.85 | 25.19 | 81,895 | -1.14(-4.32%) |
Oct 12, 2018 | 27.39 | 28.09 | 26.14 | 26.32 | 48,650 | -0.74(-2.72%) |
Oct 11, 2018 | 27.31 | 28.16 | 26.80 | 27.06 | 132,694 | -0.21(-0.77%) |
Oct 10, 2018 | 27.62 | 28.50 | 26.70 | 27.27 | 63,434 | -0.43(-1.55%) |
Oct 09, 2018 | 27.78 | 28.51 | 27.43 | 27.70 | 117,031 | -0.11(-0.38%) |
Oct 08, 2018 | 28.23 | 28.41 | 27.14 | 27.80 | 92,270 | -0.43(-1.52%) |
Oct 05, 2018 | 28.21 | 28.67 | 27.71 | 28.23 | 102,742 | +0.57(+2.07%) |
Oct 04, 2018 | 27.50 | 28.23 | 26.76 | 27.66 | 155,947 | +0.32(+1.15%) |
Oct 03, 2018 | 29.59 | 29.59 | 27.06 | 27.35 | 142,180 | -2.21(-7.47%) |
Oct 02, 2018 | 30.39 | 31.65 | 28.67 | 29.55 | 112,743 | -0.96(-3.13%) |
Oct 01, 2018 | 32.50 | 32.50 | 30.18 | 30.51 | 91,452 | -1.86(-5.76%) |
Sep 28, 2018 | 31.65 | 32.48 | 31.24 | 32.37 | 67,588 | +0.76(+2.39%) |
Sep 27, 2018 | 29.41 | 31.79 | 29.41 | 31.62 | 121,850 | +2.21(+7.51%) |
Sep 26, 2018 | 30.70 | 31.36 | 29.29 | 29.41 | 99,469 | -1.30(-4.23%) |
Sep 25, 2018 | 32.38 | 33.02 | 29.38 | 30.71 | 187,109 | -1.63(-5.05%) |
Sep 24, 2018 | 33.97 | 34.35 | 32.09 | 32.34 | 176,076 | -1.59(-4.68%) |
Sep 21, 2018 | 33.43 | 34.49 | 33.43 | 33.93 | 133,816 | +0.47(+1.40%) |
Sep 20, 2018 | 33.98 | 34.74 | 32.71 | 33.46 | 113,861 | -0.23(-0.68%) |
Sep 19, 2018 | 34.11 | 34.80 | 33.19 | 33.69 | 76,797 | -0.33(-0.98%) |
Sep 18, 2018 | 33.78 | 35.21 | 33.46 | 34.03 | 146,530 | -0.08(-0.22%) |
Sep 17, 2018 | 35.19 | 35.54 | 33.69 | 34.10 | 92,381 | -0.72(-2.06%) |
Sep 14, 2018 | 34.48 | 35.94 | 34.42 | 34.82 | 88,199 | +0.58(+1.70%) |
Sep 13, 2018 | 33.99 | 35.16 | 33.70 | 34.24 | 132,263 | +0.36(+1.07%) |
Sep 12, 2018 | 33.83 | 36.49 | 33.26 | 33.87 | 243,434 | +0.08(+0.23%) |
Sep 11, 2018 | 32.08 | 34.10 | 31.52 | 33.80 | 173,423 | +1.68(+5.24%) |
Sep 10, 2018 | 30.38 | 32.54 | 29.81 | 32.11 | 139,195 | +1.94(+6.43%) |
Sep 07, 2018 | 28.80 | 31.20 | 28.72 | 30.17 | 326,222 | +1.20(+4.16%) |
Sep 06, 2018 | 30.72 | 30.90 | 28.80 | 28.97 | 68,856 | -1.75(-5.69%) |
Sep 05, 2018 | 32.61 | 32.61 | 30.42 | 30.72 | 138,356 | -1.54(-4.77%) |
Sep 04, 2018 | 29.71 | 32.48 | 29.50 | 32.26 | 201,782 | +2.61(+8.80%) |
Aug 31, 2018 | 29.65 | 29.65 | 29.65 | 0 | +2.10(+7.63%) | |
Aug 30, 2018 | 28.44 | 30.60 | 27.24 | 27.55 | 313,231 | -1.05(-3.68%) |
Aug 29, 2018 | 26.09 | 28.65 | 25.75 | 28.60 | 151,458 | +2.50(+9.60%) |
Aug 28, 2018 | 25.81 | 26.51 | 25.38 | 26.09 | 59,784 | +0.68(+2.67%) |
Aug 27, 2018 | 25.34 | 26.23 | 24.91 | 25.41 | 90,734 | +0.12(+0.49%) |
Aug 24, 2018 | 25.58 | 25.58 | 24.85 | 25.29 | 54,405 | -0.23(-0.90%) |
Aug 23, 2018 | 25.45 | 25.80 | 25.04 | 25.52 | 75,862 | +0.02(+0.07%) |
Aug 22, 2018 | 25.79 | 26.27 | 25.26 | 25.50 | 53,000 | -0.40(-1.55%) |
Aug 21, 2018 | 25.96 | 26.67 | 25.15 | 25.90 | 59,047 | +0.00(+0.00%) |
Aug 20, 2018 | 25.55 | 26.53 | 25.23 | 25.90 | 41,626 | +0.47(+1.84%) |
Aug 17, 2018 | 25.51 | 26.53 | 25.25 | 25.43 | 70,622 | -0.23(-0.89%) |
Aug 16, 2018 | 26.14 | 27.71 | 25.34 | 25.66 | 188,919 | -0.31(-1.18%) |
Aug 15, 2018 | 25.02 | 26.07 | 24.54 | 25.97 | 44,235 | +0.89(+3.54%) |
Aug 14, 2018 | 25.33 | 25.80 | 24.52 | 25.08 | 78,527 | -0.18(-0.72%) |
Aug 13, 2018 | 25.93 | 26.62 | 24.85 | 25.26 | 45,816 | -0.78(-3.01%) |
Aug 10, 2018 | 24.66 | 26.52 | 24.54 | 26.05 | 61,624 | +1.19(+4.77%) |
Aug 09, 2018 | 25.33 | 25.33 | 22.94 | 24.86 | 285,397 | -0.45(-1.77%) |
Aug 08, 2018 | 26.16 | 26.52 | 25.18 | 25.31 | 143,401 | -0.79(-3.04%) |
Aug 07, 2018 | 26.29 | 26.77 | 25.98 | 26.10 | 65,448 | -0.05(-0.18%) |
Aug 06, 2018 | 26.39 | 27.51 | 26.09 | 26.15 | 89,934 | -0.31(-1.16%) |
Aug 03, 2018 | 26.54 | 27.25 | 25.85 | 26.46 | 90,919 | -0.09(-0.32%) |
Aug 02, 2018 | 25.88 | 27.98 | 25.81 | 26.54 | 166,986 | +0.61(+2.36%) |
Aug 01, 2018 | 25.93 | 27.22 | 25.35 | 25.93 | 182,666 | -0.04(-0.15%) |
Jul 31, 2018 | 25.61 | 26.70 | 25.59 | 25.97 | 116,883 | +0.43(+1.68%) |
Jul 30, 2018 | 25.84 | 27.89 | 25.19 | 25.54 | 82,247 | -0.13(-0.52%) |
Jul 27, 2018 | 26.48 | 27.16 | 25.43 | 25.67 | 69,157 | -0.73(-2.75%) |
Jul 26, 2018 | 26.60 | 27.45 | 25.82 | 26.40 | 80,957 | -0.24(-0.90%) |
Jul 25, 2018 | 25.16 | 26.76 | 25.12 | 26.64 | 140,820 | +1.40(+5.53%) |
Jul 24, 2018 | 25.55 | 26.05 | 24.91 | 25.24 | 158,272 | -0.15(-0.60%) |
Jul 23, 2018 | 25.80 | 26.34 | 25.05 | 25.40 | 59,529 | -0.33(-1.30%) |
Jul 20, 2018 | 27.74 | 28.27 | 25.50 | 25.73 | 335,051 | -2.06(-7.43%) |
Jul 19, 2018 | 26.41 | 28.42 | 25.93 | 27.79 | 197,388 | +1.31(+4.94%) |
Jul 18, 2018 | 27.00 | 27.00 | 25.98 | 26.48 | 132,647 | -0.51(-1.88%) |
Jul 17, 2018 | 24.65 | 27.05 | 24.65 | 26.99 | 243,557 | +2.29(+9.29%) |
Jul 16, 2018 | 25.18 | 25.30 | 23.89 | 24.70 | 95,233 | -0.21(-0.84%) |
Jul 13, 2018 | 24.91 | 60,545 | -0.61(-2.40%) | |||
Jul 12, 2018 | 23.92 | 25.75 | 23.86 | 25.52 | 98,817 | +1.63(+6.84%) |
Jul 11, 2018 | 23.76 | 24.40 | 23.53 | 23.89 | 44,392 | +0.04(+0.16%) |
Jul 10, 2018 | 25.39 | 26.04 | 23.66 | 23.85 | 114,124 | -1.59(-6.24%) |
Jul 09, 2018 | 23.90 | 25.48 | 23.90 | 25.43 | 145,128 | +1.57(+6.57%) |
Jul 06, 2018 | 23.58 | 24.40 | 23.48 | 23.87 | 148,502 | +0.30(+1.26%) |
Jul 05, 2018 | 22.94 | 23.88 | 22.87 | 23.57 | 107,421 | +0.69(+3.01%) |
Jul 03, 2018 | 22.88 | 22.88 | 22.88 | 0 | +0.17(+0.76%) | |
Jul 02, 2018 | 24.02 | 24.56 | 22.64 | 22.71 | 168,729 | -1.15(-4.81%) |
Jun 29, 2018 | 25.01 | 25.01 | 23.64 | 23.86 | 137,631 | -1.04(-4.18%) |
Jun 28, 2018 | 25.31 | 25.91 | 24.69 | 24.90 | 144,740 | -0.43(-1.70%) |
Jun 27, 2018 | 26.99 | 27.07 | 25.22 | 25.33 | 174,136 | -1.62(-6.03%) |
Jun 26, 2018 | 25.81 | 27.44 | 25.15 | 26.95 | 279,497 | +1.22(+4.75%) |
Jun 25, 2018 | 24.73 | 26.70 | 24.63 | 25.73 | 269,599 | +0.67(+2.67%) |
Jun 22, 2018 | 24.92 | 25.75 | 24.35 | 25.06 | 1,450,756 | +0.13(+0.54%) |
Jun 21, 2018 | 25.31 | 26.61 | 24.42 | 24.93 | 292,886 | -0.50(-1.95%) |
Jun 20, 2018 | 25.04 | 25.89 | 23.65 | 25.42 | 272,693 | -0.52(-1.99%) |
Jun 19, 2018 | 24.29 | 26.08 | 23.66 | 25.94 | 328,770 | +1.63(+6.72%) |
Jun 18, 2018 | 22.73 | 24.37 | 22.22 | 24.31 | 290,302 | +1.59(+6.98%) |
Jun 15, 2018 | 23.41 | 22.22 | 22.72 | 454,141 | -0.30(-1.29%) | |
Jun 14, 2018 | 21.64 | 23.89 | 21.03 | 23.02 | 390,867 | +1.73(+8.13%) |
Jun 13, 2018 | 21.98 | 21.98 | 20.95 | 21.29 | 235,687 | -0.54(-2.50%) |
Jun 12, 2018 | 20.51 | 22.35 | 20.51 | 21.83 | 370,681 | +1.62(+8.04%) |
Jun 11, 2018 | 18.64 | 20.92 | 18.36 | 20.21 | 255,025 | +1.57(+8.41%) |
Jun 08, 2018 | 17.96 | 18.97 | 17.48 | 18.64 | 305,837 | +0.73(+4.06%) |
Jun 07, 2018 | 16.49 | 18.15 | 16.22 | 17.91 | 404,404 | +1.56(+9.53%) |
Jun 06, 2018 | 16.77 | 17.15 | 15.99 | 16.35 | 153,370 | -0.28(-1.67%) |
Jun 05, 2018 | 15.65 | 16.92 | 15.36 | 16.63 | 284,898 | +1.15(+7.41%) |
Jun 04, 2018 | 15.67 | 15.75 | 15.30 | 15.48 | 113,354 | -0.03(-0.19%) |
Jun 01, 2018 | 15.74 | 15.79 | 15.40 | 15.51 | 105,202 | +0.08(+0.50%) |
May 31, 2018 | 15.73 | 15.82 | 15.29 | 15.44 | 81,705 | -0.37(-2.36%) |
May 30, 2018 | 15.83 | 16.01 | 15.61 | 15.81 | 116,598 | +0.11(+0.67%) |
May 29, 2018 | 16.24 | 16.24 | 15.44 | 15.70 | 119,168 | +0.02(+0.12%) |
May 25, 2018 | 15.68 | 15.68 | 15.68 | 0 | -0.07(-0.42%) | |
May 24, 2018 | 15.89 | 16.07 | 15.46 | 15.75 | 112,310 | +0.03(+0.18%) |
May 23, 2018 | 15.37 | 16.22 | 15.37 | 15.72 | 118,663 | +0.34(+2.24%) |
May 22, 2018 | 15.58 | 15.84 | 14.77 | 15.38 | 165,508 | -0.11(-0.68%) |
May 21, 2018 | 15.67 | 16.73 | 14.73 | 15.48 | 84,076 | +0.00(+0.00%) |
May 18, 2018 | 15.03 | 15.59 | 14.62 | 15.48 | 80,510 | +0.57(+3.85%) |
May 17, 2018 | 15.50 | 15.62 | 14.24 | 14.91 | 131,482 | -0.62(-4.00%) |
May 16, 2018 | 15.67 | 15.83 | 15.32 | 15.53 | 74,860 | -0.21(-1.34%) |
May 15, 2018 | 15.67 | 15.77 | 15.28 | 15.74 | 21,748 | -0.10(-0.60%) |
May 14, 2018 | 16.01 | 16.04 | 12.64 | 15.84 | 109,654 | -0.25(-1.54%) |
May 11, 2018 | 16.23 | 16.25 | 15.66 | 16.09 | 57,704 | -0.10(-0.59%) |
May 10, 2018 | 16.53 | 16.53 | 16.11 | 16.18 | 86,480 | +0.10(+0.59%) |
May 09, 2018 | 15.83 | 16.32 | 15.73 | 16.09 | 156,736 | +0.17(+1.08%) |
May 08, 2018 | 15.30 | 16.92 | 14.71 | 15.91 | 223,427 | +0.78(+5.18%) |
May 07, 2018 | 14.83 | 15.23 | 14.67 | 15.13 | 63,319 | +0.46(+3.13%) |
May 04, 2018 | 14.47 | 14.86 | 14.34 | 14.67 | 93,813 | -0.03(-0.19%) |
May 03, 2018 | 14.38 | 15.20 | 14.13 | 14.70 | 280,704 | +0.41(+2.88%) |
May 02, 2018 | 14.36 | 14.81 | 13.72 | 14.29 | 73,569 | -0.06(-0.40%) |
May 01, 2018 | 14.06 | 15.06 | 13.87 | 14.35 | 81,639 | +0.20(+1.42%) |
Apr 30, 2018 | 14.58 | 14.81 | 13.38 | 14.15 | 214,814 | -0.91(-6.03%) |