Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.17 | 17.20 | 16.69 | 16.86 | 366,385 | -0.37(-2.15%) |
Apr 29, 2019 | 17.20 | 17.25 | 16.98 | 17.23 | 215,087 | +0.02(+0.13%) |
Apr 26, 2019 | 16.88 | 17.24 | 16.85 | 17.20 | 210,793 | +0.36(+2.11%) |
Apr 25, 2019 | 16.51 | 17.11 | 16.48 | 16.85 | 497,936 | +0.26(+1.59%) |
Apr 24, 2019 | 16.46 | 16.69 | 16.41 | 16.59 | 237,111 | +0.14(+0.87%) |
Apr 23, 2019 | 16.42 | 16.49 | 16.21 | 16.44 | 571,044 | +0.16(+0.97%) |
Apr 22, 2019 | 16.40 | 16.49 | 16.15 | 16.28 | 418,498 | -0.11(-0.69%) |
Apr 18, 2019 | 16.47 | 16.60 | 16.34 | 16.40 | 336,449 | -0.14(-0.82%) |
Apr 17, 2019 | 16.97 | 16.97 | 16.44 | 16.53 | 408,059 | -0.35(-2.06%) |
Apr 16, 2019 | 16.52 | 16.90 | 16.43 | 16.88 | 324,418 | +0.39(+2.33%) |
Apr 15, 2019 | 16.14 | 16.60 | 16.14 | 16.49 | 454,608 | +0.36(+2.25%) |
Apr 12, 2019 | 16.36 | 16.76 | 16.06 | 16.13 | 905,406 | -0.96(-5.61%) |
Apr 11, 2019 | 17.00 | 17.23 | 16.76 | 17.09 | 361,503 | +0.13(+0.76%) |
Apr 10, 2019 | 16.69 | 17.02 | 16.42 | 16.96 | 310,064 | +0.31(+1.86%) |
Apr 09, 2019 | 16.66 | 16.83 | 16.43 | 16.65 | 388,963 | -0.14(-0.85%) |
Apr 08, 2019 | 16.67 | 16.85 | 16.48 | 16.80 | 248,290 | +0.07(+0.41%) |
Apr 05, 2019 | 16.32 | 16.74 | 16.30 | 16.73 | 265,875 | +0.42(+2.55%) |
Apr 04, 2019 | 16.47 | 16.49 | 16.18 | 16.31 | 364,287 | -0.09(-0.55%) |
Apr 03, 2019 | 16.62 | 16.74 | 16.28 | 16.40 | 445,321 | -0.02(-0.14%) |
Apr 02, 2019 | 16.65 | 16.68 | 16.20 | 16.43 | 349,037 | -0.24(-1.45%) |
Apr 01, 2019 | 16.35 | 16.83 | 16.22 | 16.67 | 516,506 | +0.49(+3.03%) |
Mar 29, 2019 | 16.02 | 16.30 | 15.94 | 16.18 | 459,456 | +0.28(+1.76%) |
Mar 28, 2019 | 15.85 | 16.11 | 15.71 | 15.90 | 348,527 | +0.11(+0.67%) |
Mar 27, 2019 | 15.55 | 15.85 | 15.27 | 15.79 | 340,094 | +0.21(+1.36%) |
Mar 26, 2019 | 15.60 | 15.83 | 15.45 | 15.58 | 257,742 | +0.18(+1.18%) |
Mar 25, 2019 | 15.13 | 15.50 | 14.92 | 15.40 | 342,297 | +0.26(+1.75%) |
Mar 22, 2019 | 15.64 | 15.78 | 15.12 | 15.13 | 340,818 | -0.65(-4.11%) |
Mar 21, 2019 | 15.46 | 15.88 | 15.33 | 15.78 | 420,211 | +0.30(+1.95%) |
Mar 20, 2019 | 15.57 | 15.76 | 15.21 | 15.48 | 772,924 | -0.05(-0.29%) |
Mar 19, 2019 | 15.60 | 15.63 | 15.33 | 15.53 | 887,912 | +0.00(+0.00%) |
Mar 18, 2019 | 14.78 | 15.55 | 14.68 | 15.53 | 496,281 | +0.73(+4.90%) |
Mar 15, 2019 | 14.87 | 14.93 | 14.67 | 14.80 | 709,839 | +0.08(+0.51%) |
Mar 14, 2019 | 14.74 | 14.81 | 14.46 | 14.73 | 315,788 | -0.05(-0.31%) |
Mar 13, 2019 | 14.91 | 15.26 | 14.75 | 14.77 | 316,925 | -0.11(-0.76%) |
Mar 12, 2019 | 14.68 | 15.04 | 14.65 | 14.89 | 502,766 | +0.20(+1.39%) |
Mar 11, 2019 | 14.71 | 15.11 | 14.50 | 14.68 | 469,566 | +0.03(+0.21%) |
Mar 08, 2019 | 14.36 | 14.71 | 14.14 | 14.65 | 586,038 | +0.29(+2.05%) |
Mar 07, 2019 | 14.05 | 14.75 | 14.05 | 14.36 | 763,439 | +0.41(+2.92%) |
Mar 06, 2019 | 14.35 | 14.49 | 13.92 | 13.95 | 818,536 | -0.40(-2.79%) |
Mar 05, 2019 | 14.80 | 14.80 | 14.31 | 14.35 | 640,141 | -0.44(-2.96%) |
Mar 04, 2019 | 14.93 | 15.43 | 14.45 | 14.79 | 665,219 | -0.20(-1.31%) |
Mar 01, 2019 | 15.11 | 15.16 | 14.22 | 14.98 | 1,076,080 | +0.14(+0.97%) |
Feb 28, 2019 | 18.31 | 18.47 | 14.81 | 14.84 | 1,489,032 | -3.41(-18.70%) |
Feb 27, 2019 | 18.66 | 18.66 | 18.22 | 18.25 | 279,987 | -0.45(-2.38%) |
Feb 26, 2019 | 18.72 | 18.84 | 18.64 | 18.70 | 228,115 | -0.18(-0.96%) |
Feb 25, 2019 | 19.61 | 19.77 | 18.85 | 18.88 | 282,721 | -0.60(-3.10%) |
Feb 22, 2019 | 18.98 | 19.53 | 18.98 | 19.49 | 281,764 | +0.70(+3.74%) |
Feb 21, 2019 | 19.22 | 19.24 | 18.68 | 18.78 | 237,712 | -0.48(-2.51%) |
Feb 20, 2019 | 19.04 | 19.48 | 18.96 | 19.27 | 203,557 | +0.11(+0.55%) |
Feb 19, 2019 | 19.24 | 19.38 | 18.88 | 19.16 | 166,019 | -0.11(-0.59%) |
Feb 15, 2019 | 19.11 | 19.30 | 19.00 | 19.27 | 203,511 | +0.29(+1.51%) |
Feb 14, 2019 | 19.27 | 19.49 | 18.93 | 18.99 | 243,315 | -0.38(-1.95%) |
Feb 13, 2019 | 19.13 | 19.58 | 19.13 | 19.36 | 295,215 | +0.23(+1.18%) |
Feb 12, 2019 | 18.50 | 19.18 | 18.50 | 19.14 | 482,834 | +0.79(+4.28%) |
Feb 11, 2019 | 18.17 | 18.46 | 18.02 | 18.35 | 394,466 | +0.26(+1.42%) |
Feb 08, 2019 | 18.04 | 18.22 | 17.88 | 18.10 | 373,788 | -0.13(-0.70%) |
Feb 07, 2019 | 18.68 | 18.73 | 18.07 | 18.22 | 392,947 | -0.63(-3.33%) |
Feb 06, 2019 | 19.15 | 19.32 | 18.71 | 18.85 | 289,734 | -0.44(-2.27%) |
Feb 05, 2019 | 18.84 | 19.39 | 18.82 | 19.29 | 400,615 | +0.45(+2.36%) |
Feb 04, 2019 | 18.87 | 18.99 | 18.75 | 18.84 | 387,902 | +0.07(+0.36%) |
Feb 01, 2019 | 18.69 | 19.04 | 18.50 | 18.78 | 369,418 | +0.14(+0.77%) |
Jan 31, 2019 | 18.53 | 18.76 | 18.38 | 18.63 | 307,231 | -0.03(-0.16%) |
Jan 30, 2019 | 18.64 | 18.78 | 18.48 | 18.66 | 280,525 | +0.19(+1.02%) |
Jan 29, 2019 | 19.17 | 19.17 | 18.47 | 18.47 | 358,722 | -0.65(-3.40%) |
Jan 28, 2019 | 18.79 | 19.31 | 18.44 | 19.12 | 251,296 | +0.02(+0.12%) |
Jan 25, 2019 | 19.08 | 19.34 | 18.87 | 19.10 | 266,802 | +0.20(+1.04%) |
Jan 24, 2019 | 18.99 | 19.23 | 18.86 | 18.90 | 198,800 | -0.02(-0.08%) |
Jan 23, 2019 | 19.27 | 19.31 | 18.70 | 18.92 | 189,033 | -0.17(-0.91%) |
Jan 22, 2019 | 18.91 | 19.58 | 18.81 | 19.09 | 408,136 | +0.06(+0.32%) |
Jan 18, 2019 | 19.12 | 19.12 | 18.79 | 19.03 | 527,381 | -0.02(-0.12%) |
Jan 17, 2019 | 18.85 | 19.15 | 18.70 | 19.05 | 230,297 | +0.06(+0.32%) |
Jan 16, 2019 | 18.77 | 19.06 | 18.68 | 18.99 | 472,383 | +0.25(+1.33%) |
Jan 15, 2019 | 18.92 | 18.95 | 18.41 | 18.75 | 309,192 | -0.15(-0.80%) |
Jan 14, 2019 | 19.00 | 19.34 | 18.61 | 18.90 | 411,692 | -0.39(-2.04%) |
Jan 11, 2019 | 18.93 | 19.37 | 18.67 | 19.29 | 431,782 | +0.17(+0.87%) |
Jan 10, 2019 | 18.73 | 19.15 | 18.67 | 19.12 | 752,211 | +0.36(+1.93%) |
Jan 09, 2019 | 18.65 | 18.77 | 18.16 | 18.76 | 292,322 | +0.26(+1.43%) |
Jan 08, 2019 | 18.22 | 18.90 | 18.14 | 18.50 | 576,291 | +0.48(+2.68%) |
Jan 07, 2019 | 17.83 | 18.10 | 17.48 | 18.01 | 407,635 | +0.32(+1.84%) |
Jan 04, 2019 | 17.14 | 17.76 | 16.88 | 17.69 | 340,686 | +0.89(+5.31%) |
Jan 03, 2019 | 17.34 | 17.39 | 16.43 | 16.80 | 333,704 | -0.57(-3.26%) |
Jan 02, 2019 | 16.60 | 17.39 | 16.34 | 17.36 | 358,042 | +0.45(+2.63%) |
Dec 31, 2018 | 16.90 | 17.14 | 16.40 | 16.92 | 397,356 | +0.20(+1.22%) |
Dec 28, 2018 | 16.87 | 17.24 | 16.54 | 16.71 | 187,887 | -0.09(-0.54%) |
Dec 27, 2018 | 16.30 | 16.80 | 16.05 | 16.80 | 288,972 | +0.07(+0.41%) |
Dec 26, 2018 | 15.95 | 16.74 | 15.66 | 16.74 | 283,925 | +0.86(+5.42%) |
Dec 24, 2018 | 16.07 | 16.29 | 15.69 | 15.88 | 235,818 | -0.42(-2.55%) |
Dec 21, 2018 | 16.63 | 16.79 | 16.11 | 16.29 | 511,360 | -0.34(-2.04%) |
Dec 20, 2018 | 17.26 | 17.26 | 16.15 | 16.63 | 487,764 | -0.61(-3.55%) |
Dec 19, 2018 | 17.66 | 18.04 | 17.14 | 17.24 | 408,588 | -0.32(-1.81%) |
Dec 18, 2018 | 17.76 | 18.10 | 17.50 | 17.56 | 381,545 | -0.02(-0.13%) |
Dec 17, 2018 | 18.01 | 18.20 | 17.38 | 17.58 | 537,719 | -0.57(-3.12%) |
Dec 14, 2018 | 17.91 | 18.76 | 17.91 | 18.15 | 472,829 | +0.15(+0.84%) |
Dec 13, 2018 | 18.10 | 18.41 | 17.86 | 18.00 | 361,578 | -0.02(-0.13%) |
Dec 12, 2018 | 17.76 | 18.44 | 17.70 | 18.02 | 556,856 | +0.60(+3.42%) |
Dec 11, 2018 | 18.06 | 18.08 | 17.03 | 17.42 | 444,622 | -0.07(-0.39%) |
Dec 10, 2018 | 17.60 | 17.89 | 17.21 | 17.49 | 334,931 | -0.19(-1.07%) |
Dec 07, 2018 | 18.72 | 18.88 | 17.51 | 17.68 | 410,597 | -0.99(-5.30%) |
Dec 06, 2018 | 18.56 | 18.76 | 18.07 | 18.67 | 463,502 | -0.26(-1.40%) |
Dec 04, 2018 | 19.58 | 19.80 | 18.77 | 18.93 | 515,332 | -0.65(-3.32%) |
Dec 03, 2018 | 19.42 | 19.83 | 18.99 | 19.58 | 420,371 | +0.54(+2.82%) |
Nov 30, 2018 | 19.58 | 19.71 | 18.96 | 19.05 | 404,903 | -0.53(-2.70%) |
Nov 29, 2018 | 19.39 | 19.71 | 19.16 | 19.58 | 359,486 | +0.08(+0.39%) |
Nov 28, 2018 | 18.20 | 19.55 | 18.05 | 19.50 | 651,208 | +1.41(+7.81%) |
Nov 27, 2018 | 18.31 | 18.56 | 17.63 | 18.09 | 679,644 | -0.41(-2.20%) |
Nov 26, 2018 | 18.83 | 18.87 | 18.29 | 18.50 | 306,732 | -0.20(-1.05%) |
Nov 23, 2018 | 18.25 | 18.94 | 18.24 | 18.69 | 163,921 | +0.28(+1.52%) |
Nov 21, 2018 | 18.41 | 18.41 | 18.41 | 0 | +0.04(+0.21%) | |
Nov 20, 2018 | 18.68 | 19.12 | 18.31 | 18.38 | 517,588 | -0.61(-3.22%) |
Nov 19, 2018 | 19.62 | 19.75 | 18.96 | 18.99 | 456,696 | -0.63(-3.23%) |
Nov 16, 2018 | 19.68 | 20.29 | 19.55 | 19.62 | 362,665 | -0.09(-0.46%) |
Nov 15, 2018 | 19.45 | 19.95 | 19.08 | 19.71 | 775,371 | +0.09(+0.46%) |
Nov 14, 2018 | 20.01 | 20.13 | 19.24 | 19.62 | 303,585 | -0.23(-1.14%) |
Nov 13, 2018 | 20.10 | 20.45 | 19.67 | 19.85 | 314,270 | -0.08(-0.42%) |
Nov 12, 2018 | 20.65 | 20.80 | 19.82 | 19.93 | 446,477 | -0.72(-3.51%) |
Nov 09, 2018 | 21.23 | 21.69 | 20.50 | 20.66 | 641,384 | -0.79(-3.70%) |
Nov 08, 2018 | 24.14 | 24.14 | 21.45 | 21.45 | 729,829 | -2.08(-8.86%) |
Nov 07, 2018 | 21.97 | 23.69 | 21.89 | 23.53 | 779,654 | +2.24(+10.54%) |
Nov 06, 2018 | 21.62 | 21.80 | 21.05 | 21.29 | 407,377 | -0.38(-1.74%) |
Nov 05, 2018 | 22.18 | 22.18 | 21.37 | 21.67 | 432,280 | -0.48(-2.15%) |
Nov 02, 2018 | 22.19 | 22.68 | 21.89 | 22.14 | 278,057 | +0.08(+0.38%) |
Nov 01, 2018 | 21.29 | 22.11 | 21.08 | 22.06 | 524,455 | +0.83(+3.91%) |
Oct 31, 2018 | 21.68 | 21.93 | 21.05 | 21.23 | 611,072 | -0.14(-0.67%) |
Oct 30, 2018 | 21.24 | 21.62 | 20.93 | 21.37 | 391,289 | +0.18(+0.86%) |
Oct 29, 2018 | 23.08 | 23.08 | 20.95 | 21.19 | 582,209 | -1.68(-7.33%) |
Oct 26, 2018 | 21.86 | 23.04 | 21.51 | 22.87 | 599,676 | +0.54(+2.40%) |
Oct 25, 2018 | 21.67 | 22.40 | 21.35 | 22.33 | 460,908 | +0.76(+3.54%) |
Oct 24, 2018 | 22.60 | 22.88 | 21.51 | 21.57 | 449,085 | -1.18(-5.18%) |
Oct 23, 2018 | 22.61 | 23.02 | 22.50 | 22.75 | 560,390 | -0.41(-1.76%) |
Oct 22, 2018 | 22.47 | 23.38 | 22.44 | 23.16 | 499,028 | +0.77(+3.44%) |
Oct 19, 2018 | 22.30 | 22.97 | 22.21 | 22.39 | 396,429 | +0.17(+0.78%) |
Oct 18, 2018 | 22.72 | 22.83 | 22.17 | 22.21 | 353,532 | -0.65(-2.84%) |
Oct 17, 2018 | 23.10 | 23.15 | 22.63 | 22.86 | 362,497 | -0.29(-1.24%) |
Oct 16, 2018 | 22.25 | 23.31 | 21.92 | 23.15 | 533,477 | +1.13(+5.11%) |
Oct 15, 2018 | 22.26 | 22.41 | 21.47 | 22.02 | 462,313 | -0.30(-1.35%) |
Oct 12, 2018 | 22.35 | 22.60 | 21.91 | 22.32 | 555,187 | +0.13(+0.58%) |
Oct 11, 2018 | 22.94 | 22.94 | 22.14 | 22.20 | 968,934 | -1.00(-4.30%) |
Oct 10, 2018 | 24.99 | 25.01 | 22.97 | 23.19 | 911,382 | -1.77(-7.08%) |
Oct 09, 2018 | 24.86 | 25.14 | 24.59 | 24.96 | 504,786 | +0.11(+0.43%) |
Oct 08, 2018 | 25.23 | 25.70 | 24.64 | 24.86 | 506,012 | -0.50(-1.97%) |
Oct 05, 2018 | 25.15 | 25.50 | 24.75 | 25.35 | 449,657 | +0.30(+1.21%) |
Oct 04, 2018 | 25.05 | 25.41 | 24.79 | 25.05 | 308,242 | -0.10(-0.39%) |
Oct 03, 2018 | 25.16 | 25.75 | 24.50 | 25.15 | 847,125 | +0.22(+0.88%) |
Oct 02, 2018 | 25.34 | 25.46 | 24.30 | 24.93 | 476,992 | -0.30(-1.20%) |
Oct 01, 2018 | 25.68 | 26.13 | 25.02 | 25.23 | 750,846 | -0.20(-0.77%) |
Sep 28, 2018 | 24.38 | 25.70 | 24.38 | 25.43 | 1,091,042 | +1.05(+4.31%) |
Sep 27, 2018 | 24.04 | 24.58 | 23.74 | 24.38 | 713,228 | +0.27(+1.13%) |
Sep 26, 2018 | 23.44 | 24.44 | 22.92 | 24.11 | 982,273 | +0.81(+3.47%) |
Sep 25, 2018 | 22.95 | 23.47 | 22.68 | 23.30 | 654,274 | +0.89(+3.98%) |
Sep 24, 2018 | 21.75 | 23.26 | 21.75 | 22.41 | 628,927 | +0.71(+3.27%) |
Sep 21, 2018 | 21.80 | 21.99 | 21.65 | 21.70 | 941,421 | -0.05(-0.21%) |
Sep 20, 2018 | 21.96 | 22.14 | 21.60 | 21.74 | 323,343 | -0.17(-0.76%) |
Sep 19, 2018 | 22.23 | 22.42 | 21.61 | 21.91 | 464,576 | -0.33(-1.49%) |
Sep 18, 2018 | 21.64 | 22.35 | 21.64 | 22.24 | 593,443 | +0.61(+2.83%) |
Sep 17, 2018 | 23.43 | 23.55 | 21.61 | 21.63 | 747,193 | -1.80(-7.67%) |
Sep 14, 2018 | 24.08 | 24.52 | 23.39 | 23.43 | 680,312 | -0.50(-2.08%) |
Sep 13, 2018 | 23.13 | 24.23 | 23.13 | 23.93 | 1,899,779 | +0.82(+3.53%) |
Sep 12, 2018 | 22.47 | 23.37 | 22.31 | 23.11 | 1,412,658 | +0.69(+3.07%) |
Sep 11, 2018 | 22.35 | 22.46 | 21.98 | 22.42 | 679,740 | +0.08(+0.34%) |
Sep 10, 2018 | 22.62 | 22.62 | 21.83 | 22.35 | 691,178 | -0.17(-0.74%) |
Sep 07, 2018 | 22.55 | 22.84 | 22.18 | 22.51 | 544,462 | -0.12(-0.53%) |
Sep 06, 2018 | 22.97 | 23.02 | 22.52 | 22.63 | 346,525 | -0.31(-1.35%) |
Sep 05, 2018 | 23.47 | 23.48 | 22.45 | 22.94 | 738,150 | -0.54(-2.28%) |
Sep 04, 2018 | 23.81 | 24.01 | 23.29 | 23.48 | 1,004,283 | -0.23(-0.96%) |
Aug 31, 2018 | 23.71 | 23.71 | 23.71 | 0 | +0.54(+2.31%) | |
Aug 30, 2018 | 23.07 | 23.49 | 23.07 | 23.17 | 499,055 | +0.10(+0.43%) |
Aug 29, 2018 | 22.85 | 23.10 | 22.50 | 23.07 | 669,191 | +0.33(+1.46%) |
Aug 28, 2018 | 22.34 | 22.82 | 22.21 | 22.74 | 437,925 | +0.46(+2.07%) |
Aug 27, 2018 | 22.22 | 22.91 | 22.18 | 22.28 | 394,505 | +0.23(+1.06%) |
Aug 24, 2018 | 21.84 | 22.08 | 21.39 | 22.05 | 516,921 | +0.29(+1.35%) |
Aug 23, 2018 | 21.81 | 21.95 | 21.59 | 21.75 | 412,945 | -0.07(-0.31%) |
Aug 22, 2018 | 21.95 | 22.36 | 21.74 | 21.82 | 552,721 | -0.34(-1.53%) |
Aug 21, 2018 | 21.81 | 22.34 | 21.74 | 22.16 | 599,943 | +0.45(+2.05%) |
Aug 20, 2018 | 21.28 | 21.73 | 21.09 | 21.71 | 601,016 | +0.54(+2.53%) |
Aug 17, 2018 | 20.84 | 21.30 | 20.69 | 21.18 | 501,032 | +0.33(+1.59%) |
Aug 16, 2018 | 20.87 | 21.00 | 20.46 | 20.84 | 442,540 | +0.12(+0.58%) |
Aug 15, 2018 | 20.59 | 21.07 | 20.34 | 20.72 | 466,819 | +0.00(+0.00%) |
Aug 14, 2018 | 20.20 | 20.79 | 20.16 | 20.72 | 595,925 | +0.64(+3.20%) |
Aug 13, 2018 | 20.11 | 20.42 | 19.97 | 20.08 | 669,238 | +0.29(+1.45%) |
Aug 10, 2018 | 19.38 | 20.05 | 19.18 | 19.79 | 668,396 | +0.41(+2.10%) |
Aug 09, 2018 | 18.37 | 19.42 | 18.37 | 19.39 | 687,387 | +1.10(+6.03%) |
Aug 08, 2018 | 17.38 | 18.43 | 16.90 | 18.28 | 664,288 | +0.81(+4.62%) |
Aug 07, 2018 | 17.36 | 17.59 | 17.27 | 17.48 | 353,260 | +0.20(+1.14%) |
Aug 06, 2018 | 16.95 | 17.85 | 16.83 | 17.28 | 327,990 | +0.66(+3.95%) |
Aug 03, 2018 | 16.94 | 17.10 | 16.47 | 16.62 | 156,241 | -0.34(-2.00%) |
Aug 02, 2018 | 16.26 | 17.20 | 16.26 | 16.96 | 341,129 | +0.70(+4.32%) |
Aug 01, 2018 | 15.83 | 16.37 | 15.60 | 16.26 | 267,708 | +0.50(+3.16%) |
Jul 31, 2018 | 15.37 | 15.86 | 15.31 | 15.76 | 285,356 | +0.39(+2.51%) |
Jul 30, 2018 | 16.03 | 16.04 | 15.34 | 15.38 | 180,449 | -0.62(-3.87%) |
Jul 27, 2018 | 16.21 | 16.34 | 15.91 | 16.00 | 181,928 | -0.24(-1.49%) |
Jul 26, 2018 | 15.97 | 16.37 | 15.73 | 16.24 | 201,849 | +0.35(+2.19%) |
Jul 25, 2018 | 16.04 | 16.14 | 15.76 | 15.89 | 255,439 | -0.10(-0.61%) |
Jul 24, 2018 | 16.20 | 16.31 | 15.76 | 15.99 | 244,334 | -0.13(-0.80%) |
Jul 23, 2018 | 16.00 | 16.21 | 15.84 | 16.12 | 204,289 | +0.14(+0.90%) |
Jul 20, 2018 | 16.45 | 16.45 | 15.96 | 15.97 | 185,983 | -0.53(-3.20%) |
Jul 19, 2018 | 16.04 | 16.55 | 15.85 | 16.50 | 328,952 | +0.48(+3.02%) |
Jul 18, 2018 | 16.00 | 16.11 | 15.63 | 16.02 | 193,762 | +0.00(+0.00%) |
Jul 17, 2018 | 15.57 | 16.13 | 15.57 | 16.02 | 226,762 | +0.42(+2.71%) |
Jul 16, 2018 | 15.84 | 15.97 | 15.51 | 15.60 | 198,596 | -0.18(-1.15%) |
Jul 13, 2018 | 15.78 | 16.18 | 15.72 | 15.78 | 139,722 | -0.02(-0.14%) |
Jul 12, 2018 | 15.84 | 15.84 | 15.51 | 15.80 | 228,766 | +0.03(+0.19%) |
Jul 11, 2018 | 15.94 | 16.18 | 15.60 | 15.77 | 271,861 | -0.31(-1.93%) |
Jul 10, 2018 | 16.95 | 17.04 | 16.06 | 16.08 | 309,329 | -0.89(-5.25%) |
Jul 09, 2018 | 17.03 | 17.08 | 16.61 | 16.97 | 227,428 | +0.06(+0.36%) |
Jul 06, 2018 | 16.74 | 17.01 | 16.63 | 16.91 | 149,844 | +0.16(+0.95%) |
Jul 05, 2018 | 16.88 | 16.47 | 16.75 | 511,513 | +0.21(+1.28%) | |
Jul 03, 2018 | 16.54 | 16.54 | 16.54 | 0 | +0.12(+0.74%) | |
Jul 02, 2018 | 16.37 | 16.44 | 16.12 | 16.42 | 691,603 | -0.02(-0.09%) |
Jun 29, 2018 | 16.50 | 16.75 | 16.37 | 16.43 | 248,062 | -0.01(-0.05%) |
Jun 28, 2018 | 16.20 | 16.55 | 15.87 | 16.44 | 320,383 | +0.26(+1.63%) |
Jun 27, 2018 | 16.22 | 17.14 | 16.03 | 16.18 | 398,600 | +0.05(+0.33%) |
Jun 26, 2018 | 15.63 | 16.39 | 15.63 | 16.12 | 498,364 | +0.52(+3.34%) |
Jun 25, 2018 | 15.06 | 15.72 | 14.59 | 15.60 | 584,205 | +0.46(+3.04%) |
Jun 22, 2018 | 15.02 | 15.44 | 14.78 | 15.14 | 798,028 | +0.18(+1.21%) |
Jun 21, 2018 | 14.52 | 15.01 | 14.43 | 14.96 | 788,843 | +0.32(+2.17%) |
Jun 20, 2018 | 14.80 | 14.89 | 14.60 | 14.64 | 388,538 | -0.16(-1.07%) |
Jun 19, 2018 | 14.79 | 14.83 | 14.60 | 14.80 | 179,787 | -0.07(-0.46%) |
Jun 18, 2018 | 14.76 | 15.01 | 14.56 | 14.87 | 392,702 | -0.01(-0.05%) |
Jun 15, 2018 | 14.89 | 14.55 | 14.88 | 387,574 | +0.00(+0.00%) | |
Jun 14, 2018 | 14.88 | 14.96 | 14.27 | 14.88 | 383,542 | -0.06(-0.40%) |
Jun 13, 2018 | 14.86 | 15.18 | 14.79 | 14.94 | 372,275 | +0.08(+0.51%) |
Jun 12, 2018 | 15.16 | 15.16 | 14.67 | 14.86 | 391,063 | -0.32(-2.14%) |
Jun 11, 2018 | 15.35 | 15.49 | 15.07 | 15.19 | 206,371 | -0.08(-0.49%) |
Jun 08, 2018 | 15.38 | 15.45 | 15.19 | 15.26 | 179,615 | -0.09(-0.59%) |
Jun 07, 2018 | 15.94 | 15.94 | 15.27 | 15.35 | 323,394 | -0.63(-3.97%) |
Jun 06, 2018 | 15.85 | 15.99 | 290,532 | +0.04(+0.24%) | ||
Jun 05, 2018 | 15.85 | 16.48 | 15.78 | 15.95 | 375,514 | +0.00(+0.00%) |
Jun 04, 2018 | 15.48 | 15.97 | 15.12 | 15.95 | 701,999 | +0.48(+3.07%) |
Jun 01, 2018 | 15.39 | 15.77 | 15.38 | 15.47 | 392,905 | +0.20(+1.29%) |
May 31, 2018 | 15.18 | 15.52 | 15.04 | 15.28 | 742,874 | +0.08(+0.50%) |
May 30, 2018 | 15.09 | 15.40 | 15.04 | 15.20 | 316,969 | +0.20(+1.31%) |
May 29, 2018 | 15.05 | 15.43 | 14.94 | 15.01 | 400,794 | -0.11(-0.70%) |
May 25, 2018 | 15.11 | 15.11 | 15.11 | 0 | -0.07(-0.45%) | |
May 24, 2018 | 15.01 | 15.31 | 14.95 | 15.18 | 458,068 | +0.11(+0.75%) |
May 23, 2018 | 15.02 | 15.18 | 14.66 | 15.07 | 625,808 | -0.06(-0.40%) |
May 22, 2018 | 15.35 | 15.47 | 15.10 | 15.13 | 281,992 | -0.26(-1.67%) |
May 21, 2018 | 15.72 | 15.94 | 15.01 | 15.38 | 289,755 | -0.24(-1.55%) |
May 18, 2018 | 15.63 | 15.80 | 15.31 | 15.63 | 421,187 | +0.03(+0.19%) |
May 17, 2018 | 15.38 | 15.95 | 15.33 | 15.60 | 664,337 | +0.19(+1.23%) |
May 16, 2018 | 14.36 | 15.47 | 14.35 | 15.41 | 866,877 | +1.09(+7.59%) |
May 15, 2018 | 14.12 | 14.35 | 14.00 | 14.32 | 418,788 | +0.12(+0.85%) |
May 14, 2018 | 14.45 | 14.64 | 14.09 | 14.20 | 354,316 | -0.14(-0.95%) |
May 11, 2018 | 13.94 | 14.56 | 13.94 | 14.33 | 350,700 | +0.45(+3.26%) |
May 10, 2018 | 13.88 | 13.96 | 13.59 | 13.88 | 434,208 | +0.18(+1.32%) |
May 09, 2018 | 13.92 | 13.95 | 13.40 | 13.70 | 368,306 | -0.07(-0.49%) |
May 08, 2018 | 14.09 | 14.15 | 13.58 | 13.77 | 437,177 | -0.39(-2.72%) |
May 07, 2018 | 14.05 | 14.92 | 14.05 | 14.15 | 294,666 | +0.10(+0.70%) |
May 04, 2018 | 14.15 | 14.32 | 14.02 | 14.05 | 278,239 | -0.09(-0.64%) |
May 03, 2018 | 14.18 | 14.26 | 13.89 | 14.15 | 364,134 | -0.05(-0.37%) |
May 02, 2018 | 13.61 | 14.34 | 13.61 | 14.20 | 418,814 | +0.54(+3.98%) |