Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.46 | 27.49 | 26.49 | 26.65 | 126,184 | -0.87(-3.16%) |
Apr 29, 2019 | 28.25 | 28.48 | 27.34 | 27.52 | 190,399 | -0.66(-2.34%) |
Apr 26, 2019 | 28.71 | 28.71 | 27.87 | 28.18 | 138,200 | -0.23(-0.81%) |
Apr 25, 2019 | 28.90 | 29.06 | 28.01 | 28.41 | 126,222 | -0.65(-2.24%) |
Apr 24, 2019 | 30.39 | 30.39 | 28.70 | 29.06 | 152,665 | -1.20(-3.97%) |
Apr 23, 2019 | 29.40 | 30.38 | 29.16 | 30.26 | 110,747 | +0.80(+2.72%) |
Apr 22, 2019 | 29.35 | 30.18 | 29.19 | 29.46 | 104,815 | +0.08(+0.27%) |
Apr 18, 2019 | 28.87 | 29.43 | 28.31 | 29.38 | 116,800 | +0.70(+2.44%) |
Apr 17, 2019 | 29.97 | 29.97 | 28.52 | 28.68 | 143,987 | -1.19(-3.98%) |
Apr 16, 2019 | 31.10 | 31.45 | 29.78 | 29.87 | 250,390 | -1.16(-3.74%) |
Apr 15, 2019 | 31.38 | 31.38 | 30.74 | 31.03 | 99,608 | -0.31(-0.99%) |
Apr 12, 2019 | 31.87 | 31.91 | 30.92 | 31.34 | 92,200 | -0.26(-0.82%) |
Apr 11, 2019 | 32.46 | 32.50 | 31.42 | 31.60 | 126,149 | -0.83(-2.56%) |
Apr 10, 2019 | 31.58 | 32.75 | 31.18 | 32.43 | 117,342 | +0.97(+3.08%) |
Apr 09, 2019 | 31.80 | 31.99 | 31.25 | 31.46 | 98,311 | -0.37(-1.16%) |
Apr 08, 2019 | 31.47 | 31.99 | 30.86 | 31.83 | 273,884 | +0.35(+1.11%) |
Apr 05, 2019 | 31.37 | 31.93 | 31.18 | 31.48 | 108,200 | +0.31(+0.99%) |
Apr 04, 2019 | 31.01 | 31.40 | 30.80 | 31.17 | 133,412 | +0.56(+1.83%) |
Apr 03, 2019 | 30.66 | 31.05 | 30.51 | 30.61 | 67,484 | +0.15(+0.49%) |
Apr 02, 2019 | 30.77 | 30.95 | 30.00 | 30.46 | 61,616 | -0.15(-0.49%) |
Apr 01, 2019 | 29.72 | 30.97 | 29.36 | 30.61 | 378,181 | +1.10(+3.73%) |
Mar 29, 2019 | 27.93 | 29.84 | 27.82 | 29.51 | 116,700 | +1.78(+6.42%) |
Mar 28, 2019 | 28.07 | 28.39 | 27.06 | 27.73 | 70,245 | -0.34(-1.21%) |
Mar 27, 2019 | 27.69 | 28.21 | 27.29 | 28.07 | 105,097 | +0.36(+1.30%) |
Mar 26, 2019 | 28.26 | 28.33 | 27.25 | 27.71 | 91,045 | -0.51(-1.81%) |
Mar 25, 2019 | 29.08 | 29.10 | 27.90 | 28.22 | 109,295 | -0.89(-3.06%) |
Mar 22, 2019 | 29.70 | 29.83 | 29.00 | 29.11 | 65,500 | -0.82(-2.74%) |
Mar 21, 2019 | 29.84 | 30.00 | 29.34 | 29.93 | 39,227 | -0.11(-0.37%) |
Mar 20, 2019 | 30.06 | 30.47 | 29.70 | 30.04 | 132,454 | -0.03(-0.10%) |
Mar 19, 2019 | 30.00 | 30.98 | 29.51 | 30.07 | 339,967 | +0.17(+0.57%) |
Mar 18, 2019 | 29.10 | 30.10 | 28.83 | 29.90 | 129,844 | +0.91(+3.14%) |
Mar 15, 2019 | 28.37 | 29.18 | 28.31 | 28.99 | 81,900 | +0.67(+2.37%) |
Mar 14, 2019 | 28.40 | 28.70 | 28.15 | 28.32 | 173,255 | -0.05(-0.18%) |
Mar 13, 2019 | 28.28 | 28.45 | 27.02 | 28.37 | 123,433 | +0.26(+0.92%) |
Mar 12, 2019 | 28.16 | 28.82 | 27.76 | 28.11 | 76,384 | +0.03(+0.11%) |
Mar 11, 2019 | 27.85 | 28.79 | 27.77 | 28.08 | 186,917 | +0.33(+1.19%) |
Mar 08, 2019 | 28.03 | 28.30 | 26.70 | 27.75 | 67,400 | -0.80(-2.80%) |
Mar 07, 2019 | 27.92 | 28.88 | 26.01 | 28.55 | 183,346 | +0.69(+2.48%) |
Mar 06, 2019 | 28.52 | 29.29 | 27.55 | 27.86 | 204,684 | -0.66(-2.31%) |
Mar 05, 2019 | 28.46 | 29.20 | 28.26 | 28.52 | 149,769 | +0.02(+0.07%) |
Mar 04, 2019 | 29.84 | 30.13 | 28.03 | 28.50 | 147,618 | -1.22(-4.10%) |
Mar 01, 2019 | 29.04 | 30.26 | 28.63 | 29.72 | 217,500 | +0.90(+3.12%) |
Feb 28, 2019 | 29.73 | 29.86 | 28.52 | 28.82 | 86,364 | -0.18(-0.62%) |
Feb 27, 2019 | 29.01 | 29.43 | 28.48 | 29.00 | 42,399 | -0.03(-0.10%) |
Feb 26, 2019 | 29.10 | 29.64 | 28.43 | 29.03 | 100,095 | -0.09(-0.31%) |
Feb 25, 2019 | 29.09 | 29.73 | 28.72 | 29.12 | 76,587 | +0.64(+2.25%) |
Feb 22, 2019 | 28.25 | 28.94 | 27.57 | 28.48 | 214,300 | +0.28(+0.99%) |
Feb 21, 2019 | 28.94 | 29.01 | 27.55 | 28.20 | 82,411 | +0.02(+0.07%) |
Feb 20, 2019 | 29.01 | 29.97 | 27.89 | 28.18 | 271,013 | -0.45(-1.57%) |
Feb 19, 2019 | 28.04 | 29.03 | 27.85 | 28.63 | 140,606 | +0.58(+2.07%) |
Feb 15, 2019 | 27.62 | 28.93 | 27.62 | 28.05 | 85,600 | +0.51(+1.85%) |
Feb 14, 2019 | 27.36 | 28.00 | 27.01 | 27.54 | 132,416 | +0.14(+0.51%) |
Feb 13, 2019 | 28.93 | 29.20 | 27.26 | 27.40 | 242,043 | -1.42(-4.93%) |
Feb 12, 2019 | 28.64 | 29.90 | 28.29 | 28.82 | 281,280 | +0.25(+0.88%) |
Feb 11, 2019 | 30.71 | 30.80 | 28.51 | 28.57 | 290,868 | -1.99(-6.51%) |
Feb 08, 2019 | 30.46 | 30.70 | 29.77 | 30.56 | 180,300 | -0.04(-0.13%) |
Feb 07, 2019 | 31.32 | 31.97 | 30.49 | 30.60 | 208,873 | -0.94(-2.98%) |
Feb 06, 2019 | 29.01 | 33.86 | 29.01 | 31.54 | 657,339 | +3.97(+14.40%) |
Feb 05, 2019 | 27.21 | 27.99 | 27.21 | 27.57 | 120,272 | +0.38(+1.40%) |
Feb 04, 2019 | 27.25 | 27.55 | 26.67 | 27.19 | 114,073 | -0.02(-0.07%) |
Feb 01, 2019 | 26.88 | 27.37 | 26.76 | 27.21 | 109,700 | +0.22(+0.82%) |
Jan 31, 2019 | 27.11 | 27.56 | 26.74 | 26.99 | 96,136 | +0.03(+0.11%) |
Jan 30, 2019 | 27.33 | 27.60 | 26.33 | 26.96 | 197,174 | -0.38(-1.39%) |
Jan 29, 2019 | 26.31 | 27.65 | 25.92 | 27.34 | 344,789 | +1.29(+4.95%) |
Jan 28, 2019 | 25.48 | 26.47 | 24.77 | 26.05 | 121,782 | +0.37(+1.44%) |
Jan 25, 2019 | 25.62 | 25.94 | 25.52 | 25.68 | 155,600 | +0.21(+0.82%) |
Jan 24, 2019 | 25.86 | 26.08 | 25.30 | 25.47 | 181,859 | -0.49(-1.89%) |
Jan 23, 2019 | 25.79 | 26.08 | 25.32 | 25.96 | 171,324 | +0.26(+1.01%) |
Jan 22, 2019 | 25.70 | 26.47 | 25.38 | 25.70 | 114,292 | -0.30(-1.15%) |
Jan 18, 2019 | 26.30 | 26.73 | 25.93 | 26.00 | 142,100 | -0.08(-0.31%) |
Jan 17, 2019 | 26.26 | 26.50 | 25.64 | 26.08 | 195,346 | -0.55(-2.07%) |
Jan 16, 2019 | 25.70 | 26.96 | 25.66 | 26.63 | 302,729 | +0.90(+3.50%) |
Jan 15, 2019 | 23.88 | 25.93 | 23.88 | 25.73 | 176,391 | +1.74(+7.25%) |
Jan 14, 2019 | 24.22 | 24.74 | 23.46 | 23.99 | 164,925 | -0.61(-2.48%) |
Jan 11, 2019 | 24.44 | 25.90 | 23.96 | 24.60 | 384,500 | +0.27(+1.11%) |
Jan 10, 2019 | 23.25 | 24.50 | 22.86 | 24.33 | 424,548 | +1.15(+4.96%) |
Jan 09, 2019 | 23.08 | 23.33 | 22.79 | 23.18 | 93,310 | +0.45(+1.98%) |
Jan 08, 2019 | 22.97 | 23.19 | 22.45 | 22.73 | 93,620 | +0.13(+0.58%) |
Jan 07, 2019 | 22.19 | 22.88 | 21.96 | 22.60 | 144,951 | +0.60(+2.73%) |
Jan 04, 2019 | 21.28 | 22.42 | 21.24 | 22.00 | 118,800 | +0.29(+1.34%) |
Jan 03, 2019 | 21.85 | 21.94 | 21.01 | 21.71 | 155,373 | -0.59(-2.65%) |
Jan 02, 2019 | 22.98 | 23.17 | 22.21 | 22.30 | 179,697 | -0.92(-3.96%) |
Dec 31, 2018 | 23.00 | 23.23 | 22.82 | 23.22 | 55,200 | +0.60(+2.65%) |
Dec 28, 2018 | 22.77 | 23.26 | 22.26 | 22.62 | 123,500 | -0.26(-1.14%) |
Dec 27, 2018 | 22.74 | 23.01 | 22.21 | 22.88 | 64,731 | -0.23(-1.00%) |
Dec 26, 2018 | 22.30 | 23.22 | 21.66 | 23.11 | 140,356 | +1.64(+7.64%) |
Dec 24, 2018 | 20.35 | 21.66 | 20.22 | 21.47 | 118,700 | +1.06(+5.19%) |
Dec 21, 2018 | 21.50 | 21.51 | 20.34 | 20.41 | 546,500 | -0.92(-4.31%) |
Dec 20, 2018 | 21.45 | 22.53 | 20.80 | 21.33 | 205,501 | -0.33(-1.52%) |
Dec 19, 2018 | 22.80 | 23.22 | 21.20 | 21.66 | 155,142 | -1.07(-4.71%) |
Dec 18, 2018 | 23.02 | 23.70 | 22.36 | 22.73 | 110,045 | -0.11(-0.48%) |
Dec 17, 2018 | 23.40 | 23.89 | 22.50 | 22.84 | 144,128 | -0.55(-2.35%) |
Dec 14, 2018 | 23.93 | 24.44 | 22.37 | 23.39 | 304,500 | -1.33(-5.38%) |
Dec 13, 2018 | 21.24 | 24.93 | 21.02 | 24.72 | 1,189,829 | +3.54(+16.71%) |
Dec 12, 2018 | 20.44 | 21.42 | 20.15 | 21.18 | 126,506 | +1.06(+5.27%) |
Dec 11, 2018 | 20.00 | 20.45 | 19.55 | 20.12 | 59,385 | +0.20(+1.00%) |
Dec 10, 2018 | 20.37 | 20.37 | 18.94 | 19.92 | 97,998 | -0.67(-3.25%) |
Dec 07, 2018 | 19.60 | 20.94 | 19.01 | 20.59 | 147,000 | +0.86(+4.36%) |
Dec 06, 2018 | 19.78 | 19.89 | 18.57 | 19.73 | 85,609 | -0.38(-1.89%) |
Dec 04, 2018 | 20.04 | 21.60 | 19.62 | 20.11 | 337,000 | +0.08(+0.40%) |
Dec 03, 2018 | 19.98 | 20.68 | 19.78 | 20.03 | 149,684 | +0.31(+1.57%) |
Nov 30, 2018 | 18.50 | 19.72 | 18.41 | 19.72 | 100,800 | +1.22(+6.59%) |
Nov 29, 2018 | 18.40 | 18.84 | 17.65 | 18.50 | 55,904 | +0.08(+0.43%) |
Nov 28, 2018 | 17.83 | 18.50 | 17.67 | 18.42 | 60,075 | +0.76(+4.30%) |
Nov 27, 2018 | 17.53 | 17.97 | 17.13 | 17.66 | 64,114 | +0.06(+0.34%) |
Nov 26, 2018 | 17.21 | 17.81 | 17.07 | 17.60 | 46,369 | +0.41(+2.39%) |
Nov 23, 2018 | 16.75 | 17.42 | 16.75 | 17.19 | 20,800 | +0.00(+0.00%) |
Nov 21, 2018 | 17.19 | 17.19 | 17.19 | 0 | +0.02(+0.12%) | |
Nov 20, 2018 | 16.94 | 17.87 | 16.55 | 17.17 | 20,098 | -0.03(-0.17%) |
Nov 19, 2018 | 18.05 | 18.25 | 17.03 | 17.20 | 29,025 | -0.79(-4.39%) |
Nov 16, 2018 | 17.38 | 18.30 | 16.88 | 17.99 | 68,200 | +0.49(+2.80%) |
Nov 15, 2018 | 16.90 | 17.89 | 16.90 | 17.50 | 65,098 | +0.57(+3.37%) |
Nov 14, 2018 | 16.87 | 17.93 | 16.87 | 16.93 | 106,658 | -0.01(-0.06%) |
Nov 13, 2018 | 16.43 | 18.46 | 16.43 | 16.94 | 73,791 | +0.51(+3.10%) |
Nov 12, 2018 | 16.91 | 16.95 | 16.23 | 16.43 | 26,887 | -0.48(-2.84%) |
Nov 09, 2018 | 17.61 | 17.68 | 16.91 | 16.91 | 42,500 | -0.95(-5.32%) |
Nov 08, 2018 | 18.25 | 18.49 | 17.62 | 17.86 | 42,003 | -0.44(-2.40%) |
Nov 07, 2018 | 17.14 | 18.48 | 17.14 | 18.30 | 75,692 | +1.08(+6.27%) |
Nov 06, 2018 | 16.92 | 17.53 | 16.92 | 17.22 | 34,280 | +0.19(+1.12%) |
Nov 05, 2018 | 17.19 | 17.39 | 16.82 | 17.03 | 48,970 | -0.21(-1.22%) |
Nov 02, 2018 | 16.95 | 18.00 | 16.71 | 17.24 | 51,400 | +0.29(+1.71%) |
Nov 01, 2018 | 16.36 | 16.98 | 16.36 | 16.95 | 97,275 | +0.59(+3.61%) |
Oct 31, 2018 | 16.50 | 16.64 | 16.04 | 16.36 | 71,584 | -0.09(-0.55%) |
Oct 30, 2018 | 15.98 | 16.47 | 15.82 | 16.45 | 57,138 | +0.38(+2.36%) |
Oct 29, 2018 | 16.54 | 16.80 | 15.87 | 16.07 | 119,875 | -0.53(-3.19%) |
Oct 26, 2018 | 15.49 | 16.64 | 15.49 | 16.60 | 65,900 | +0.92(+5.87%) |
Oct 25, 2018 | 15.20 | 16.01 | 15.20 | 15.68 | 56,557 | +0.48(+3.16%) |
Oct 24, 2018 | 15.45 | 15.53 | 15.18 | 15.20 | 168,983 | -0.21(-1.36%) |
Oct 23, 2018 | 16.11 | 16.11 | 15.15 | 15.41 | 178,568 | -1.02(-6.21%) |
Oct 22, 2018 | 16.56 | 16.80 | 16.16 | 16.43 | 254,792 | +0.06(+0.37%) |
Oct 19, 2018 | 16.48 | 16.57 | 16.16 | 16.37 | 81,100 | -0.10(-0.61%) |
Oct 18, 2018 | 16.87 | 16.87 | 16.18 | 16.47 | 69,418 | -0.52(-3.06%) |
Oct 17, 2018 | 16.21 | 17.02 | 16.18 | 16.99 | 129,849 | +0.52(+3.16%) |
Oct 16, 2018 | 15.90 | 16.74 | 15.76 | 16.47 | 80,421 | +0.52(+3.26%) |
Oct 15, 2018 | 15.67 | 16.23 | 15.57 | 15.95 | 78,271 | +0.25(+1.59%) |
Oct 12, 2018 | 15.08 | 16.25 | 15.08 | 15.70 | 149,300 | +0.75(+5.02%) |
Oct 11, 2018 | 15.64 | 15.72 | 14.29 | 14.95 | 256,726 | -0.93(-5.86%) |
Oct 10, 2018 | 17.60 | 17.64 | 15.88 | 15.88 | 449,267 | -1.57(-9.00%) |
Oct 09, 2018 | 17.44 | 17.61 | 17.18 | 17.45 | 340,133 | -0.03(-0.17%) |
Oct 08, 2018 | 18.12 | 18.59 | 17.22 | 17.48 | 151,956 | -0.77(-4.22%) |
Oct 05, 2018 | 19.16 | 19.46 | 17.82 | 18.25 | 195,900 | -0.97(-5.05%) |
Oct 04, 2018 | 19.81 | 20.00 | 19.10 | 19.22 | 163,037 | -0.79(-3.95%) |
Oct 03, 2018 | 19.37 | 20.01 | 19.10 | 20.01 | 474,048 | +0.59(+3.04%) |
Oct 02, 2018 | 19.65 | 19.73 | 19.19 | 19.42 | 108,308 | -0.23(-1.17%) |
Oct 01, 2018 | 19.43 | 19.73 | 19.21 | 19.65 | 176,233 | +0.17(+0.87%) |
Sep 28, 2018 | 19.36 | 19.50 | 19.24 | 19.48 | 113,600 | +0.08(+0.41%) |
Sep 27, 2018 | 19.20 | 19.52 | 19.06 | 19.40 | 104,843 | -0.04(-0.21%) |
Sep 26, 2018 | 19.30 | 19.50 | 19.05 | 19.44 | 131,200 | +0.29(+1.51%) |
Sep 25, 2018 | 18.97 | 19.37 | 18.83 | 19.15 | 108,113 | +0.23(+1.22%) |
Sep 24, 2018 | 19.23 | 19.23 | 18.63 | 18.92 | 115,695 | -0.26(-1.36%) |
Sep 21, 2018 | 19.64 | 19.69 | 18.94 | 19.18 | 889,400 | -0.36(-1.84%) |
Sep 20, 2018 | 19.22 | 19.70 | 19.16 | 19.54 | 276,502 | +0.36(+1.88%) |
Sep 19, 2018 | 18.62 | 19.25 | 18.39 | 19.18 | 186,520 | +0.47(+2.51%) |
Sep 18, 2018 | 18.52 | 18.89 | 18.14 | 18.71 | 293,545 | +0.12(+0.65%) |
Sep 17, 2018 | 18.27 | 18.69 | 18.11 | 18.59 | 278,941 | +0.19(+1.03%) |
Sep 14, 2018 | 18.12 | 18.70 | 17.81 | 18.40 | 500,300 | +0.52(+2.91%) |
Sep 13, 2018 | 18.50 | 18.50 | 17.40 | 17.88 | 404,598 | -0.16(-0.89%) |
Sep 12, 2018 | 18.22 | 18.64 | 17.88 | 18.04 | 584,475 | -0.26(-1.42%) |
Sep 11, 2018 | 17.82 | 18.39 | 17.60 | 18.30 | 294,005 | +0.50(+2.81%) |
Sep 10, 2018 | 18.05 | 18.15 | 17.17 | 17.80 | 292,593 | -0.01(-0.06%) |
Sep 07, 2018 | 18.21 | 18.30 | 17.62 | 17.81 | 505,800 | -0.19(-1.06%) |
Sep 06, 2018 | 19.05 | 19.15 | 17.52 | 18.00 | 4,028,327 | -2.22(-10.98%) |
Sep 05, 2018 | 21.24 | 21.69 | 20.20 | 20.22 | 241,917 | -0.90(-4.26%) |
Sep 04, 2018 | 21.40 | 21.70 | 20.18 | 21.12 | 160,559 | -1.61(-7.08%) |
Aug 31, 2018 | 22.73 | 22.73 | 22.73 | 0 | -0.72(-3.07%) | |
Aug 30, 2018 | 22.75 | 23.56 | 22.51 | 23.45 | 117,261 | +0.72(+3.17%) |
Aug 29, 2018 | 25.64 | 25.76 | 22.70 | 22.73 | 155,985 | -2.62(-10.34%) |
Aug 28, 2018 | 23.88 | 25.80 | 23.80 | 25.35 | 222,702 | +1.47(+6.16%) |
Aug 27, 2018 | 23.25 | 24.49 | 23.25 | 23.88 | 196,984 | +0.89(+3.87%) |
Aug 24, 2018 | 22.68 | 23.17 | 22.68 | 22.99 | 171,400 | -0.25(-1.08%) |
Aug 23, 2018 | 22.49 | 23.30 | 22.49 | 23.24 | 18,651 | +0.72(+3.20%) |
Aug 22, 2018 | 23.43 | 23.71 | 22.45 | 22.52 | 30,042 | -0.84(-3.60%) |
Aug 21, 2018 | 22.62 | 24.00 | 22.62 | 23.36 | 89,996 | +0.61(+2.68%) |
Aug 20, 2018 | 22.36 | 23.35 | 22.26 | 22.75 | 78,446 | +0.56(+2.52%) |
Aug 17, 2018 | 22.29 | 22.86 | 21.82 | 22.19 | 58,000 | +0.05(+0.23%) |
Aug 16, 2018 | 21.68 | 22.37 | 21.34 | 22.14 | 54,317 | +0.69(+3.22%) |
Aug 15, 2018 | 21.73 | 22.30 | 21.25 | 21.45 | 72,602 | -0.48(-2.19%) |
Aug 14, 2018 | 22.22 | 22.31 | 21.51 | 21.93 | 47,337 | -0.14(-0.63%) |
Aug 13, 2018 | 21.92 | 22.40 | 21.90 | 22.07 | 75,668 | +0.07(+0.32%) |
Aug 10, 2018 | 21.75 | 22.49 | 21.54 | 22.00 | 134,200 | +0.29(+1.34%) |
Aug 09, 2018 | 21.70 | 22.59 | 21.49 | 21.71 | 22,967 | -0.45(-2.03%) |
Aug 08, 2018 | 21.05 | 22.24 | 20.65 | 22.16 | 66,149 | +1.16(+5.52%) |
Aug 07, 2018 | 21.69 | 22.46 | 20.67 | 21.00 | 59,919 | -1.00(-4.55%) |
Aug 06, 2018 | 20.12 | 22.40 | 20.00 | 22.00 | 105,592 | +1.87(+9.29%) |
Aug 03, 2018 | 21.44 | 21.59 | 20.10 | 20.13 | 152,500 | -1.18(-5.54%) |
Aug 02, 2018 | 21.62 | 22.14 | 21.29 | 21.31 | 71,490 | -0.48(-2.20%) |
Aug 01, 2018 | 22.07 | 23.09 | 21.69 | 21.79 | 43,151 | -0.13(-0.59%) |
Jul 31, 2018 | 21.10 | 21.96 | 21.01 | 21.92 | 49,748 | +0.62(+2.91%) |
Jul 30, 2018 | 22.08 | 22.08 | 21.02 | 21.30 | 104,056 | -0.94(-4.23%) |
Jul 27, 2018 | 22.98 | 23.15 | 21.79 | 22.24 | 71,700 | -0.70(-3.05%) |
Jul 26, 2018 | 23.92 | 23.92 | 22.77 | 22.94 | 40,175 | -0.75(-3.17%) |
Jul 25, 2018 | 24.20 | 24.40 | 23.17 | 23.69 | 63,714 | -0.45(-1.86%) |
Jul 24, 2018 | 24.95 | 25.25 | 24.00 | 24.14 | 85,293 | -0.52(-2.11%) |
Jul 23, 2018 | 24.27 | 24.98 | 23.80 | 24.66 | 97,958 | +0.54(+2.24%) |
Jul 20, 2018 | 24.39 | 24.49 | 23.76 | 24.12 | 62,887 | -0.07(-0.29%) |
Jul 19, 2018 | 24.07 | 24.50 | 23.80 | 24.19 | 75,678 | +0.07(+0.29%) |
Jul 18, 2018 | 23.88 | 24.15 | 23.61 | 24.12 | 47,313 | +0.32(+1.34%) |
Jul 17, 2018 | 23.56 | 23.99 | 23.50 | 23.80 | 39,439 | +0.22(+0.93%) |
Jul 16, 2018 | 23.64 | 23.83 | 23.30 | 23.58 | 47,196 | +0.04(+0.17%) |
Jul 13, 2018 | 23.54 | 30,236 | +0.03(+0.13%) | |||
Jul 12, 2018 | 23.97 | 23.97 | 23.25 | 23.51 | 52,502 | -0.41(-1.71%) |
Jul 11, 2018 | 23.80 | 24.05 | 23.30 | 23.92 | 54,660 | -0.15(-0.62%) |
Jul 10, 2018 | 23.44 | 24.50 | 23.27 | 24.07 | 90,388 | +0.77(+3.30%) |
Jul 09, 2018 | 23.24 | 23.78 | 22.56 | 23.30 | 45,157 | +0.30(+1.30%) |
Jul 06, 2018 | 23.34 | 23.78 | 22.25 | 23.00 | 119,372 | -0.32(-1.37%) |
Jul 05, 2018 | 23.57 | 23.98 | 22.63 | 23.32 | 148,535 | +0.07(+0.30%) |
Jul 03, 2018 | 23.25 | 23.25 | 23.25 | 0 | -0.28(-1.19%) | |
Jul 02, 2018 | 23.30 | 23.61 | 23.05 | 23.53 | 27,257 | +0.28(+1.20%) |
Jun 29, 2018 | 22.80 | 23.52 | 22.47 | 23.25 | 24,660 | +0.46(+2.02%) |
Jun 28, 2018 | 22.48 | 23.45 | 22.35 | 22.79 | 64,808 | +0.28(+1.24%) |
Jun 27, 2018 | 23.55 | 23.99 | 22.50 | 22.51 | 28,404 | -1.19(-5.02%) |
Jun 26, 2018 | 22.99 | 23.87 | 22.79 | 23.70 | 50,688 | +1.12(+4.96%) |
Jun 25, 2018 | 23.54 | 23.85 | 22.01 | 22.58 | 72,490 | -0.78(-3.34%) |
Jun 22, 2018 | 23.50 | 23.91 | 23.33 | 23.36 | 38,588 | -0.08(-0.34%) |
Jun 21, 2018 | 24.68 | 24.68 | 23.22 | 23.44 | 71,290 | -0.74(-3.06%) |
Jun 20, 2018 | 23.37 | 24.20 | 23.14 | 24.18 | 72,150 | +1.43(+6.29%) |
Jun 19, 2018 | 23.40 | 23.62 | 22.05 | 22.75 | 94,377 | -1.01(-4.25%) |
Jun 18, 2018 | 24.00 | 24.25 | 23.18 | 23.76 | 61,795 | -0.19(-0.79%) |
Jun 15, 2018 | 23.83 | 23.44 | 23.95 | 97,456 | +0.12(+0.50%) | |
Jun 14, 2018 | 24.38 | 24.38 | 23.13 | 23.83 | 102,112 | +0.09(+0.38%) |
Jun 13, 2018 | 23.82 | 24.17 | 23.31 | 23.74 | 29,985 | +0.15(+0.64%) |
Jun 12, 2018 | 23.71 | 24.99 | 23.57 | 23.59 | 41,896 | -0.27(-1.13%) |
Jun 11, 2018 | 23.92 | 24.18 | 23.16 | 23.86 | 58,788 | +0.12(+0.51%) |
Jun 08, 2018 | 24.50 | 24.50 | 23.53 | 23.74 | 60,776 | -0.54(-2.22%) |
Jun 07, 2018 | 24.45 | 24.50 | 23.02 | 24.28 | 80,213 | +0.14(+0.58%) |
Jun 06, 2018 | 22.62 | 24.99 | 22.53 | 24.14 | 128,075 | +1.73(+7.72%) |
Jun 05, 2018 | 23.99 | 24.16 | 22.29 | 22.41 | 153,644 | -1.39(-5.84%) |
Jun 04, 2018 | 23.72 | 24.09 | 23.56 | 23.80 | 160,578 | +0.41(+1.75%) |
Jun 01, 2018 | 23.96 | 24.24 | 23.15 | 23.39 | 105,212 | -0.03(-0.13%) |
May 31, 2018 | 24.29 | 24.53 | 23.17 | 23.42 | 270,623 | -0.86(-3.54%) |
May 30, 2018 | 25.10 | 25.40 | 23.57 | 24.28 | 182,870 | -0.73(-2.92%) |
May 29, 2018 | 24.66 | 25.59 | 23.79 | 25.01 | 130,641 | +0.32(+1.30%) |
May 25, 2018 | 24.69 | 24.69 | 24.69 | 0 | +2.50(+11.27%) | |
May 24, 2018 | 21.69 | 24.96 | 21.55 | 22.19 | 399,118 | +0.67(+3.11%) |
May 23, 2018 | 20.23 | 21.52 | 20.23 | 21.52 | 69,088 | +1.22(+6.01%) |
May 22, 2018 | 19.99 | 21.06 | 19.99 | 20.30 | 26,479 | +0.20(+1.00%) |
May 21, 2018 | 20.05 | 21.36 | 19.84 | 20.10 | 93,869 | +0.06(+0.30%) |
May 18, 2018 | 20.18 | 20.60 | 19.52 | 20.04 | 96,739 | -0.57(-2.77%) |
May 17, 2018 | 21.10 | 21.10 | 20.26 | 20.61 | 51,850 | -0.35(-1.67%) |
May 16, 2018 | 20.50 | 21.50 | 20.50 | 20.96 | 192,104 | +0.42(+2.04%) |
May 15, 2018 | 19.70 | 20.54 | 19.63 | 20.54 | 111,449 | +0.76(+3.84%) |
May 14, 2018 | 19.00 | 20.00 | 18.56 | 19.78 | 89,267 | +0.84(+4.44%) |
May 11, 2018 | 18.00 | 19.42 | 18.00 | 18.94 | 78,980 | +0.91(+5.05%) |
May 10, 2018 | 18.82 | 18.82 | 18.03 | 18.03 | 162,718 | -0.92(-4.85%) |
May 09, 2018 | 18.14 | 19.16 | 18.05 | 18.95 | 125,981 | +0.72(+3.95%) |
May 08, 2018 | 18.01 | 18.25 | 17.95 | 18.23 | 34,983 | +0.09(+0.50%) |
May 07, 2018 | 18.00 | 18.29 | 17.90 | 18.14 | 95,785 | +0.10(+0.55%) |
May 04, 2018 | 18.08 | 18.52 | 18.00 | 18.04 | 48,582 | -0.11(-0.61%) |
May 03, 2018 | 18.42 | 18.50 | 17.85 | 18.15 | 105,689 | -0.11(-0.60%) |
May 02, 2018 | 18.50 | 18.81 | 18.00 | 18.26 | 61,074 | -0.47(-2.51%) |