Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.78 | 20.14 | 18.16 | 18.56 | 1,154,625 | -1.25(-6.31%) |
Apr 29, 2019 | 18.97 | 20.12 | 18.92 | 19.81 | 269,050 | +1.00(+5.32%) |
Apr 26, 2019 | 18.67 | 19.41 | 18.34 | 18.81 | 946,200 | +0.21(+1.13%) |
Apr 25, 2019 | 18.24 | 18.72 | 18.05 | 18.60 | 156,727 | +0.34(+1.86%) |
Apr 24, 2019 | 19.26 | 19.50 | 18.15 | 18.26 | 377,661 | -1.04(-5.39%) |
Apr 23, 2019 | 18.15 | 20.02 | 17.80 | 19.30 | 512,096 | +1.44(+8.06%) |
Apr 22, 2019 | 17.27 | 18.26 | 17.03 | 17.86 | 548,685 | +0.96(+5.68%) |
Apr 18, 2019 | 16.50 | 17.83 | 16.50 | 16.90 | 589,300 | +0.26(+1.56%) |
Apr 17, 2019 | 18.71 | 19.15 | 16.41 | 16.64 | 536,009 | -1.97(-10.59%) |
Apr 16, 2019 | 19.55 | 20.79 | 18.56 | 18.61 | 1,305,880 | +0.74(+4.14%) |
Apr 15, 2019 | 17.81 | 17.90 | 17.38 | 17.87 | 116,699 | +0.15(+0.85%) |
Apr 12, 2019 | 18.37 | 18.54 | 17.51 | 17.72 | 136,900 | -0.48(-2.64%) |
Apr 11, 2019 | 19.25 | 19.25 | 18.01 | 18.20 | 145,206 | -1.05(-5.45%) |
Apr 10, 2019 | 18.85 | 19.26 | 18.57 | 19.25 | 157,196 | +0.50(+2.67%) |
Apr 09, 2019 | 19.67 | 19.92 | 18.59 | 18.75 | 228,771 | -1.03(-5.21%) |
Apr 08, 2019 | 19.63 | 20.10 | 19.24 | 19.78 | 105,214 | +0.14(+0.71%) |
Apr 05, 2019 | 19.36 | 20.18 | 19.36 | 19.64 | 192,500 | +0.37(+1.92%) |
Apr 04, 2019 | 19.14 | 19.43 | 18.72 | 19.27 | 122,091 | +0.08(+0.42%) |
Apr 03, 2019 | 18.67 | 19.50 | 18.49 | 19.19 | 207,818 | +0.71(+3.84%) |
Apr 02, 2019 | 17.62 | 18.55 | 17.62 | 18.48 | 110,411 | +0.84(+4.76%) |
Apr 01, 2019 | 17.69 | 17.90 | 17.38 | 17.64 | 108,041 | +0.10(+0.57%) |
Mar 29, 2019 | 17.49 | 17.66 | 17.09 | 17.54 | 128,200 | +0.27(+1.56%) |
Mar 28, 2019 | 17.03 | 17.31 | 16.89 | 17.27 | 98,669 | +0.25(+1.47%) |
Mar 27, 2019 | 17.61 | 17.77 | 16.93 | 17.02 | 171,003 | -0.61(-3.46%) |
Mar 26, 2019 | 17.53 | 17.76 | 17.33 | 17.63 | 206,970 | +0.22(+1.26%) |
Mar 25, 2019 | 17.47 | 17.57 | 16.84 | 17.41 | 237,917 | -0.06(-0.34%) |
Mar 22, 2019 | 18.91 | 19.00 | 17.40 | 17.47 | 385,000 | -1.54(-8.10%) |
Mar 21, 2019 | 18.27 | 19.41 | 18.02 | 19.01 | 409,354 | +0.56(+3.04%) |
Mar 20, 2019 | 18.46 | 19.48 | 18.14 | 18.45 | 653,390 | -0.05(-0.27%) |
Mar 19, 2019 | 16.71 | 18.90 | 16.69 | 18.50 | 347,134 | +1.84(+11.04%) |
Mar 18, 2019 | 15.92 | 17.20 | 15.48 | 16.66 | 478,026 | +0.74(+4.65%) |
Mar 15, 2019 | 15.40 | 17.07 | 15.40 | 15.92 | 1,689,000 | +0.82(+5.43%) |
Mar 14, 2019 | 15.01 | 15.43 | 14.93 | 15.10 | 297,083 | +0.00(+0.00%) |
Mar 13, 2019 | 15.31 | 15.32 | 15.01 | 15.10 | 200,708 | +0.01(+0.07%) |
Mar 12, 2019 | 15.47 | 15.47 | 14.95 | 15.09 | 293,284 | -0.40(-2.58%) |
Mar 11, 2019 | 14.82 | 15.57 | 14.59 | 15.49 | 330,938 | +0.81(+5.52%) |
Mar 08, 2019 | 14.54 | 15.21 | 14.52 | 14.68 | 214,200 | +0.13(+0.89%) |
Mar 07, 2019 | 15.21 | 15.33 | 14.39 | 14.55 | 160,842 | -0.86(-5.58%) |
Mar 06, 2019 | 16.49 | 16.85 | 15.26 | 15.41 | 265,539 | -1.07(-6.49%) |
Mar 05, 2019 | 17.62 | 17.86 | 16.41 | 16.48 | 274,022 | -1.13(-6.42%) |
Mar 04, 2019 | 17.67 | 17.77 | 16.74 | 17.61 | 299,356 | +0.15(+0.86%) |
Mar 01, 2019 | 17.54 | 17.59 | 17.00 | 17.46 | 203,800 | +0.05(+0.29%) |
Feb 28, 2019 | 17.00 | 17.94 | 16.72 | 17.41 | 212,347 | +0.41(+2.41%) |
Feb 27, 2019 | 16.85 | 17.49 | 16.44 | 17.00 | 170,598 | +0.16(+0.95%) |
Feb 26, 2019 | 16.94 | 17.97 | 16.30 | 16.84 | 407,389 | +0.23(+1.38%) |
Feb 25, 2019 | 15.13 | 16.85 | 15.13 | 16.61 | 363,452 | +1.73(+11.63%) |
Feb 22, 2019 | 14.80 | 15.04 | 14.76 | 14.88 | 87,100 | +0.14(+0.95%) |
Feb 21, 2019 | 14.70 | 14.78 | 14.40 | 14.74 | 143,518 | -0.03(-0.20%) |
Feb 20, 2019 | 15.03 | 15.30 | 14.62 | 14.77 | 106,131 | -0.23(-1.53%) |
Feb 19, 2019 | 15.28 | 15.41 | 14.85 | 15.00 | 122,290 | -0.27(-1.77%) |
Feb 15, 2019 | 15.18 | 15.38 | 14.90 | 15.27 | 141,100 | +0.17(+1.13%) |
Feb 14, 2019 | 14.94 | 15.18 | 14.83 | 15.10 | 94,604 | +0.08(+0.53%) |
Feb 13, 2019 | 15.35 | 15.70 | 14.91 | 15.02 | 130,153 | -0.26(-1.70%) |
Feb 12, 2019 | 15.49 | 15.60 | 15.16 | 15.28 | 104,088 | -0.15(-0.97%) |
Feb 11, 2019 | 15.38 | 15.67 | 15.06 | 15.43 | 129,356 | +0.23(+1.51%) |
Feb 08, 2019 | 14.29 | 15.21 | 14.28 | 15.20 | 158,000 | +0.87(+6.07%) |
Feb 07, 2019 | 14.84 | 15.11 | 14.26 | 14.33 | 134,110 | -0.64(-4.28%) |
Feb 06, 2019 | 15.27 | 15.57 | 14.90 | 14.97 | 226,134 | -0.29(-1.90%) |
Feb 05, 2019 | 15.25 | 16.40 | 14.83 | 15.26 | 407,882 | +0.67(+4.59%) |
Feb 04, 2019 | 14.30 | 14.94 | 14.05 | 14.59 | 128,194 | +0.29(+2.03%) |
Feb 01, 2019 | 14.40 | 14.54 | 14.13 | 14.30 | 140,100 | -0.08(-0.56%) |
Jan 31, 2019 | 13.90 | 14.61 | 13.90 | 14.38 | 142,261 | +0.46(+3.30%) |
Jan 30, 2019 | 13.48 | 14.00 | 13.40 | 13.92 | 128,603 | +0.47(+3.49%) |
Jan 29, 2019 | 14.57 | 14.69 | 13.32 | 13.45 | 258,368 | -1.11(-7.62%) |
Jan 28, 2019 | 14.86 | 14.94 | 14.44 | 14.56 | 104,920 | -0.50(-3.32%) |
Jan 25, 2019 | 14.84 | 15.09 | 14.41 | 15.06 | 137,000 | +0.38(+2.59%) |
Jan 24, 2019 | 14.78 | 15.05 | 14.20 | 14.68 | 202,506 | -0.10(-0.68%) |
Jan 23, 2019 | 15.14 | 15.59 | 14.67 | 14.78 | 123,027 | -0.25(-1.66%) |
Jan 22, 2019 | 15.90 | 15.90 | 14.96 | 15.03 | 126,368 | -0.91(-5.71%) |
Jan 18, 2019 | 15.90 | 16.12 | 15.55 | 15.94 | 189,700 | +0.13(+0.82%) |
Jan 17, 2019 | 15.67 | 16.10 | 15.55 | 15.81 | 92,285 | +0.03(+0.19%) |
Jan 16, 2019 | 16.00 | 16.27 | 15.78 | 15.78 | 106,706 | -0.20(-1.25%) |
Jan 15, 2019 | 15.78 | 16.12 | 15.65 | 15.98 | 125,635 | +0.21(+1.33%) |
Jan 14, 2019 | 16.00 | 16.30 | 15.74 | 15.77 | 142,405 | -0.40(-2.47%) |
Jan 11, 2019 | 16.08 | 16.28 | 15.97 | 16.17 | 94,900 | -0.03(-0.19%) |
Jan 10, 2019 | 15.92 | 16.33 | 15.82 | 16.20 | 138,329 | +0.12(+0.75%) |
Jan 09, 2019 | 16.13 | 16.21 | 15.62 | 16.08 | 132,906 | +0.06(+0.37%) |
Jan 08, 2019 | 15.95 | 16.22 | 15.78 | 16.02 | 273,918 | +0.07(+0.44%) |
Jan 07, 2019 | 15.74 | 16.21 | 15.45 | 15.95 | 240,533 | +0.48(+3.10%) |
Jan 04, 2019 | 15.24 | 16.17 | 15.05 | 15.47 | 176,900 | +0.43(+2.86%) |
Jan 03, 2019 | 15.07 | 15.58 | 14.44 | 15.04 | 258,962 | -0.06(-0.40%) |
Jan 02, 2019 | 14.58 | 15.10 | 14.30 | 15.10 | 385,671 | +0.28(+1.89%) |
Dec 31, 2018 | 14.82 | 15.17 | 14.43 | 14.82 | 560,000 | +0.27(+1.86%) |
Dec 28, 2018 | 13.84 | 14.91 | 13.63 | 14.55 | 245,900 | +0.77(+5.59%) |
Dec 27, 2018 | 12.92 | 13.82 | 12.27 | 13.78 | 316,362 | +0.55(+4.16%) |
Dec 26, 2018 | 11.56 | 13.27 | 11.46 | 13.23 | 301,160 | +1.85(+16.26%) |
Dec 24, 2018 | 11.05 | 11.66 | 10.75 | 11.38 | 206,100 | +0.17(+1.52%) |
Dec 21, 2018 | 12.14 | 12.27 | 11.08 | 11.21 | 1,268,100 | -0.93(-7.66%) |
Dec 20, 2018 | 13.21 | 13.34 | 11.72 | 12.14 | 356,736 | -1.32(-9.81%) |
Dec 19, 2018 | 14.36 | 14.47 | 13.12 | 13.46 | 213,407 | -0.84(-5.87%) |
Dec 18, 2018 | 14.77 | 15.16 | 14.07 | 14.30 | 614,990 | -0.40(-2.72%) |
Dec 17, 2018 | 15.14 | 15.78 | 14.58 | 14.70 | 485,621 | -0.62(-4.05%) |
Dec 14, 2018 | 14.86 | 15.75 | 14.86 | 15.32 | 178,900 | +0.32(+2.13%) |
Dec 13, 2018 | 16.00 | 16.00 | 14.45 | 15.00 | 238,829 | -0.90(-5.66%) |
Dec 12, 2018 | 15.05 | 16.11 | 14.98 | 15.90 | 240,014 | +0.97(+6.50%) |
Dec 11, 2018 | 14.48 | 15.04 | 14.29 | 14.93 | 364,460 | +0.93(+6.64%) |
Dec 10, 2018 | 14.55 | 14.59 | 13.67 | 14.00 | 463,981 | -0.54(-3.71%) |
Dec 07, 2018 | 15.09 | 15.71 | 14.40 | 14.54 | 412,200 | -0.57(-3.77%) |
Dec 06, 2018 | 14.89 | 15.70 | 14.51 | 15.11 | 383,824 | +0.12(+0.80%) |
Dec 04, 2018 | 15.98 | 16.30 | 14.74 | 14.99 | 362,200 | -1.04(-6.49%) |
Dec 03, 2018 | 16.33 | 16.54 | 15.77 | 16.03 | 244,020 | -0.08(-0.50%) |
Nov 30, 2018 | 16.29 | 16.31 | 15.79 | 16.11 | 182,100 | -0.06(-0.37%) |
Nov 29, 2018 | 16.09 | 16.65 | 15.82 | 16.17 | 196,508 | +0.10(+0.62%) |
Nov 28, 2018 | 16.50 | 16.95 | 15.59 | 16.07 | 1,557,516 | -0.28(-1.71%) |
Nov 27, 2018 | 15.50 | 16.51 | 14.52 | 16.35 | 641,329 | +0.19(+1.18%) |
Nov 26, 2018 | 15.47 | 16.47 | 15.46 | 16.16 | 842,946 | +1.08(+7.16%) |
Nov 23, 2018 | 14.97 | 15.66 | 14.97 | 15.08 | 63,700 | +0.01(+0.07%) |
Nov 21, 2018 | 15.07 | 15.07 | 15.07 | 0 | +1.08(+7.72%) | |
Nov 20, 2018 | 13.40 | 14.22 | 13.06 | 13.99 | 114,139 | +0.29(+2.12%) |
Nov 19, 2018 | 14.19 | 15.18 | 13.35 | 13.70 | 233,364 | -0.55(-3.86%) |
Nov 16, 2018 | 14.14 | 14.37 | 13.77 | 14.25 | 372,200 | +0.05(+0.35%) |
Nov 15, 2018 | 14.19 | 14.38 | 13.72 | 14.20 | 270,510 | -0.03(-0.21%) |
Nov 14, 2018 | 14.99 | 15.11 | 14.03 | 14.23 | 202,777 | -0.50(-3.39%) |
Nov 13, 2018 | 15.60 | 15.89 | 14.58 | 14.73 | 287,453 | -0.70(-4.54%) |
Nov 12, 2018 | 16.95 | 16.95 | 15.41 | 15.43 | 193,677 | -1.63(-9.55%) |
Nov 09, 2018 | 17.24 | 17.68 | 16.49 | 17.06 | 93,100 | -0.40(-2.29%) |
Nov 08, 2018 | 18.53 | 18.83 | 17.12 | 17.46 | 231,675 | -0.98(-5.31%) |
Nov 07, 2018 | 18.30 | 19.80 | 17.93 | 18.44 | 323,080 | +0.80(+4.54%) |
Nov 06, 2018 | 17.29 | 17.83 | 17.15 | 17.64 | 95,335 | +0.29(+1.67%) |
Nov 05, 2018 | 17.87 | 17.99 | 16.91 | 17.35 | 115,064 | -0.51(-2.86%) |
Nov 02, 2018 | 17.01 | 18.10 | 16.50 | 17.86 | 175,700 | +0.96(+5.68%) |
Nov 01, 2018 | 15.96 | 17.18 | 15.72 | 16.90 | 499,254 | +1.06(+6.69%) |
Oct 31, 2018 | 16.02 | 16.85 | 15.53 | 15.84 | 210,157 | +0.09(+0.57%) |
Oct 30, 2018 | 16.29 | 17.08 | 15.43 | 15.75 | 519,022 | -0.60(-3.67%) |
Oct 29, 2018 | 17.74 | 17.97 | 16.10 | 16.35 | 362,536 | -1.05(-6.03%) |
Oct 26, 2018 | 17.21 | 17.67 | 16.65 | 17.40 | 131,100 | -0.05(-0.29%) |
Oct 25, 2018 | 17.32 | 18.13 | 16.94 | 17.45 | 306,650 | +0.29(+1.69%) |
Oct 24, 2018 | 18.32 | 18.50 | 17.03 | 17.16 | 284,635 | -1.10(-6.02%) |
Oct 23, 2018 | 17.24 | 18.48 | 17.24 | 18.26 | 150,562 | +0.38(+2.13%) |
Oct 22, 2018 | 18.72 | 18.93 | 17.09 | 17.88 | 438,220 | -0.91(-4.84%) |
Oct 19, 2018 | 19.39 | 19.80 | 18.75 | 18.79 | 111,600 | -0.55(-2.84%) |
Oct 18, 2018 | 21.23 | 21.23 | 19.26 | 19.34 | 234,353 | -2.11(-9.84%) |
Oct 17, 2018 | 20.88 | 21.50 | 20.26 | 21.45 | 151,744 | +0.45(+2.14%) |
Oct 16, 2018 | 19.92 | 21.08 | 19.63 | 21.00 | 112,417 | +1.27(+6.44%) |
Oct 15, 2018 | 19.20 | 19.93 | 19.05 | 19.73 | 134,657 | +0.50(+2.60%) |
Oct 12, 2018 | 19.09 | 19.52 | 18.49 | 19.23 | 131,900 | +0.61(+3.28%) |
Oct 11, 2018 | 19.01 | 19.54 | 18.24 | 18.62 | 158,955 | -0.46(-2.41%) |
Oct 10, 2018 | 19.93 | 20.18 | 19.03 | 19.08 | 210,344 | -0.86(-4.31%) |
Oct 09, 2018 | 20.85 | 21.18 | 19.68 | 19.94 | 249,527 | -0.92(-4.41%) |
Oct 08, 2018 | 20.24 | 21.01 | 19.38 | 20.86 | 184,405 | +0.58(+2.86%) |
Oct 05, 2018 | 20.83 | 21.30 | 19.65 | 20.28 | 161,500 | -0.50(-2.41%) |
Oct 04, 2018 | 21.57 | 21.65 | 20.50 | 20.78 | 273,160 | -0.87(-4.02%) |
Oct 03, 2018 | 21.92 | 22.29 | 21.29 | 21.65 | 111,862 | -0.25(-1.14%) |
Oct 02, 2018 | 23.63 | 23.63 | 21.89 | 21.90 | 255,188 | -1.63(-6.93%) |
Oct 01, 2018 | 24.83 | 25.08 | 23.38 | 23.53 | 342,284 | -1.09(-4.43%) |
Sep 28, 2018 | 24.88 | 24.94 | 23.90 | 24.62 | 381,800 | -0.25(-1.01%) |
Sep 27, 2018 | 25.02 | 25.37 | 24.77 | 24.87 | 123,632 | -0.12(-0.48%) |
Sep 26, 2018 | 25.11 | 25.60 | 24.70 | 24.99 | 146,965 | -0.12(-0.48%) |
Sep 25, 2018 | 24.96 | 25.86 | 24.80 | 25.11 | 249,638 | +0.34(+1.37%) |
Sep 24, 2018 | 23.42 | 25.08 | 23.42 | 24.77 | 325,546 | +1.41(+6.04%) |
Sep 21, 2018 | 23.79 | 23.91 | 22.99 | 23.36 | 697,400 | -0.44(-1.85%) |
Sep 20, 2018 | 22.95 | 23.90 | 21.87 | 23.80 | 268,418 | +0.96(+4.20%) |
Sep 19, 2018 | 22.77 | 23.51 | 22.51 | 22.84 | 238,107 | +0.05(+0.22%) |
Sep 18, 2018 | 22.24 | 23.01 | 22.24 | 22.79 | 152,210 | +0.52(+2.33%) |
Sep 17, 2018 | 24.30 | 24.38 | 21.93 | 22.27 | 386,404 | -2.17(-8.88%) |
Sep 14, 2018 | 25.45 | 25.96 | 24.33 | 24.44 | 460,800 | -1.05(-4.12%) |
Sep 13, 2018 | 24.60 | 25.77 | 23.95 | 25.49 | 452,368 | +1.53(+6.39%) |
Sep 12, 2018 | 24.56 | 25.08 | 23.56 | 23.96 | 180,004 | -0.60(-2.44%) |
Sep 11, 2018 | 24.50 | 25.24 | 24.26 | 24.56 | 190,262 | +0.04(+0.16%) |
Sep 10, 2018 | 23.28 | 24.95 | 23.28 | 24.52 | 250,974 | +1.37(+5.92%) |
Sep 07, 2018 | 23.25 | 23.75 | 22.77 | 23.15 | 199,100 | -0.15(-0.64%) |
Sep 06, 2018 | 23.54 | 23.78 | 23.00 | 23.30 | 113,186 | -0.15(-0.64%) |
Sep 05, 2018 | 23.43 | 23.75 | 22.48 | 23.45 | 142,789 | -0.17(-0.72%) |
Sep 04, 2018 | 23.78 | 23.78 | 23.11 | 23.62 | 128,417 | -0.23(-0.96%) |
Aug 31, 2018 | 23.85 | 23.85 | 23.85 | 0 | +0.08(+0.34%) | |
Aug 30, 2018 | 22.70 | 23.95 | 22.67 | 23.77 | 168,152 | +1.04(+4.58%) |
Aug 29, 2018 | 22.31 | 22.95 | 22.31 | 22.73 | 128,868 | +0.45(+2.02%) |
Aug 28, 2018 | 22.09 | 23.27 | 21.68 | 22.28 | 236,507 | +0.23(+1.04%) |
Aug 27, 2018 | 21.93 | 22.16 | 21.48 | 22.05 | 159,865 | +0.14(+0.64%) |
Aug 24, 2018 | 21.65 | 22.05 | 21.59 | 21.91 | 151,500 | +0.36(+1.67%) |
Aug 23, 2018 | 21.11 | 21.61 | 20.93 | 21.55 | 104,533 | +0.30(+1.41%) |
Aug 22, 2018 | 20.58 | 21.28 | 20.58 | 21.25 | 178,756 | +0.74(+3.61%) |
Aug 21, 2018 | 20.47 | 20.87 | 20.30 | 20.51 | 119,640 | +0.19(+0.94%) |
Aug 20, 2018 | 20.16 | 20.44 | 19.77 | 20.32 | 75,305 | +0.30(+1.50%) |
Aug 17, 2018 | 19.77 | 20.22 | 19.55 | 20.02 | 75,100 | +0.13(+0.65%) |
Aug 16, 2018 | 19.49 | 19.93 | 19.32 | 19.89 | 158,362 | +0.50(+2.58%) |
Aug 15, 2018 | 19.67 | 19.80 | 19.09 | 19.39 | 162,380 | -0.41(-2.07%) |
Aug 14, 2018 | 20.27 | 20.55 | 19.38 | 19.80 | 419,472 | -0.32(-1.59%) |
Aug 13, 2018 | 21.81 | 21.82 | 19.75 | 20.12 | 262,960 | -1.74(-7.96%) |
Aug 10, 2018 | 22.15 | 22.21 | 21.45 | 21.86 | 115,800 | -0.19(-0.86%) |
Aug 09, 2018 | 21.69 | 22.88 | 21.48 | 22.05 | 524,828 | +0.55(+2.56%) |
Aug 08, 2018 | 21.24 | 21.73 | 20.24 | 21.50 | 300,997 | +0.26(+1.22%) |
Aug 07, 2018 | 20.98 | 21.35 | 20.73 | 21.24 | 112,477 | +0.38(+1.82%) |
Aug 06, 2018 | 21.21 | 21.21 | 20.65 | 20.86 | 352,564 | -0.35(-1.65%) |
Aug 03, 2018 | 21.28 | 21.50 | 20.75 | 21.21 | 290,400 | -0.05(-0.24%) |
Aug 02, 2018 | 21.61 | 21.76 | 20.90 | 21.26 | 551,944 | -0.58(-2.66%) |
Aug 01, 2018 | 20.54 | 22.00 | 20.41 | 21.84 | 270,379 | +1.33(+6.48%) |
Jul 31, 2018 | 19.70 | 20.57 | 19.53 | 20.51 | 123,971 | +0.83(+4.22%) |
Jul 30, 2018 | 20.00 | 20.29 | 19.38 | 19.68 | 167,761 | -0.32(-1.60%) |
Jul 27, 2018 | 20.60 | 20.85 | 19.91 | 20.00 | 540,300 | -0.71(-3.43%) |
Jul 26, 2018 | 20.40 | 20.79 | 19.97 | 20.71 | 179,295 | +0.24(+1.17%) |
Jul 25, 2018 | 19.90 | 20.56 | 19.90 | 20.47 | 140,499 | +0.57(+2.86%) |
Jul 24, 2018 | 19.93 | 20.59 | 19.69 | 19.90 | 476,164 | +0.10(+0.51%) |
Jul 23, 2018 | 20.03 | 20.33 | 19.66 | 19.80 | 114,707 | -0.18(-0.90%) |
Jul 20, 2018 | 20.39 | 20.73 | 19.91 | 19.98 | 115,975 | -0.41(-2.01%) |
Jul 19, 2018 | 19.86 | 20.42 | 19.75 | 20.39 | 174,096 | +0.48(+2.41%) |
Jul 18, 2018 | 19.93 | 20.05 | 19.21 | 19.91 | 217,581 | -0.08(-0.40%) |
Jul 17, 2018 | 19.39 | 20.28 | 19.10 | 19.99 | 187,387 | +0.50(+2.57%) |
Jul 16, 2018 | 19.56 | 19.56 | 18.82 | 19.49 | 148,612 | -0.11(-0.56%) |
Jul 13, 2018 | 19.60 | 159,165 | -1.24(-5.95%) | |||
Jul 12, 2018 | 21.60 | 21.69 | 20.66 | 20.84 | 300,576 | -0.52(-2.43%) |
Jul 11, 2018 | 21.16 | 21.74 | 20.88 | 21.36 | 261,916 | -0.06(-0.28%) |
Jul 10, 2018 | 20.25 | 21.49 | 19.93 | 21.42 | 274,068 | +1.74(+8.84%) |
Jul 09, 2018 | 19.18 | 19.79 | 18.72 | 19.68 | 186,470 | +0.51(+2.66%) |
Jul 06, 2018 | 19.60 | 18.51 | 19.17 | 258,498 | +0.67(+3.62%) | |
Jul 05, 2018 | 19.09 | 19.43 | 18.25 | 18.50 | 192,446 | -0.39(-2.06%) |
Jul 03, 2018 | 18.89 | 18.89 | 18.89 | 0 | -0.21(-1.10%) | |
Jul 02, 2018 | 19.43 | 19.43 | 18.33 | 19.10 | 161,282 | -0.53(-2.70%) |
Jun 29, 2018 | 19.36 | 19.82 | 18.61 | 19.63 | 373,752 | +0.38(+1.97%) |
Jun 28, 2018 | 20.05 | 20.18 | 18.85 | 19.25 | 308,607 | -0.86(-4.28%) |
Jun 27, 2018 | 20.76 | 20.98 | 20.08 | 20.11 | 303,590 | -0.76(-3.64%) |
Jun 26, 2018 | 20.60 | 21.75 | 18.95 | 20.87 | 804,933 | +0.26(+1.26%) |
Jun 25, 2018 | 20.43 | 21.69 | 19.99 | 20.61 | 694,909 | +0.19(+0.93%) |
Jun 22, 2018 | 20.46 | 21.06 | 19.44 | 20.42 | 2,906,460 | -0.03(-0.15%) |
Jun 21, 2018 | 22.15 | 22.52 | 20.01 | 20.45 | 396,245 | -1.64(-7.42%) |
Jun 20, 2018 | 21.91 | 23.02 | 21.67 | 22.09 | 330,310 | +0.27(+1.24%) |
Jun 19, 2018 | 21.09 | 21.96 | 20.57 | 21.82 | 265,675 | +0.44(+2.06%) |
Jun 18, 2018 | 21.57 | 22.13 | 21.15 | 21.38 | 212,501 | -0.51(-2.33%) |
Jun 15, 2018 | 22.08 | 21.17 | 21.89 | 304,700 | +0.72(+3.40%) | |
Jun 14, 2018 | 21.25 | 21.41 | 20.65 | 21.17 | 265,871 | +0.02(+0.09%) |
Jun 13, 2018 | 21.50 | 21.78 | 20.83 | 21.15 | 181,355 | -0.30(-1.40%) |
Jun 12, 2018 | 21.15 | 22.00 | 21.15 | 21.45 | 148,138 | +0.37(+1.76%) |
Jun 11, 2018 | 22.00 | 22.01 | 20.71 | 21.08 | 164,756 | -0.85(-3.88%) |
Jun 08, 2018 | 21.29 | 22.24 | 21.29 | 21.93 | 226,354 | +0.44(+2.05%) |
Jun 07, 2018 | 21.75 | 21.75 | 20.56 | 21.49 | 270,933 | -0.38(-1.74%) |
Jun 06, 2018 | 22.22 | 22.37 | 21.54 | 21.87 | 182,742 | -0.31(-1.40%) |
Jun 05, 2018 | 23.00 | 24.28 | 21.66 | 22.18 | 747,920 | -0.82(-3.57%) |
Jun 04, 2018 | 19.93 | 23.05 | 19.08 | 23.00 | 786,009 | +3.15(+15.87%) |
Jun 01, 2018 | 19.62 | 20.78 | 19.23 | 19.85 | 331,846 | +0.41(+2.11%) |
May 31, 2018 | 20.98 | 21.73 | 19.05 | 19.44 | 813,528 | -1.55(-7.38%) |
May 30, 2018 | 20.13 | 21.47 | 20.13 | 20.99 | 276,071 | +0.99(+4.95%) |
May 29, 2018 | 20.38 | 20.58 | 19.45 | 20.00 | 330,537 | -0.49(-2.39%) |
May 25, 2018 | 20.49 | 20.49 | 20.49 | 0 | +0.04(+0.20%) | |
May 24, 2018 | 20.69 | 20.99 | 20.27 | 20.45 | 117,169 | -0.19(-0.92%) |
May 23, 2018 | 20.00 | 20.77 | 19.60 | 20.64 | 293,541 | +0.57(+2.84%) |
May 22, 2018 | 19.52 | 20.37 | 19.52 | 20.07 | 210,544 | +0.68(+3.51%) |
May 21, 2018 | 19.93 | 20.50 | 19.04 | 19.39 | 331,842 | -0.51(-2.56%) |
May 18, 2018 | 19.98 | 19.99 | 19.17 | 19.90 | 244,698 | -0.03(-0.15%) |
May 17, 2018 | 21.97 | 22.40 | 19.61 | 19.93 | 866,810 | -1.40(-6.56%) |
May 16, 2018 | 20.12 | 21.87 | 19.44 | 21.33 | 897,373 | +1.33(+6.65%) |
May 15, 2018 | 18.72 | 20.39 | 17.57 | 20.00 | 474,028 | +1.05(+5.54%) |
May 14, 2018 | 17.97 | 19.10 | 17.95 | 18.95 | 353,216 | +0.98(+5.45%) |
May 11, 2018 | 17.61 | 18.19 | 16.34 | 17.97 | 311,026 | +0.17(+0.96%) |
May 10, 2018 | 17.73 | 17.84 | 17.44 | 17.80 | 100,368 | +0.18(+1.02%) |
May 09, 2018 | 17.36 | 17.73 | 17.36 | 17.62 | 109,780 | +0.32(+1.85%) |
May 08, 2018 | 17.18 | 17.61 | 17.16 | 17.30 | 163,217 | +0.00(+0.00%) |
May 07, 2018 | 16.75 | 17.36 | 16.70 | 17.30 | 98,362 | +0.77(+4.66%) |
May 04, 2018 | 16.74 | 16.81 | 16.40 | 16.53 | 84,628 | -0.24(-1.43%) |
May 03, 2018 | 17.15 | 17.31 | 16.61 | 16.77 | 97,554 | -0.43(-2.50%) |
May 02, 2018 | 17.05 | 17.46 | 16.89 | 17.20 | 157,053 | +0.16(+0.94%) |