Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.80 | 12.92 | 12.53 | 12.87 | 643,976 | +0.03(+0.23%) |
Apr 29, 2019 | 12.51 | 12.91 | 12.37 | 12.84 | 406,639 | +0.41(+3.30%) |
Apr 26, 2019 | 12.42 | 12.54 | 12.27 | 12.43 | 482,000 | +0.06(+0.49%) |
Apr 25, 2019 | 12.43 | 12.43 | 12.04 | 12.37 | 426,008 | -0.09(-0.72%) |
Apr 24, 2019 | 12.89 | 13.00 | 12.44 | 12.46 | 529,981 | -0.40(-3.11%) |
Apr 23, 2019 | 12.86 | 13.05 | 12.63 | 12.86 | 587,538 | +0.03(+0.23%) |
Apr 22, 2019 | 12.67 | 12.95 | 12.58 | 12.83 | 864,195 | +0.13(+1.02%) |
Apr 18, 2019 | 12.48 | 12.84 | 12.30 | 12.70 | 1,149,000 | +0.19(+1.52%) |
Apr 17, 2019 | 13.74 | 13.76 | 12.28 | 12.51 | 2,608,986 | -1.17(-8.55%) |
Apr 16, 2019 | 13.42 | 13.73 | 13.33 | 13.68 | 641,765 | +0.40(+3.01%) |
Apr 15, 2019 | 13.08 | 13.31 | 12.92 | 13.28 | 622,904 | +0.25(+1.92%) |
Apr 12, 2019 | 13.53 | 13.66 | 12.94 | 13.03 | 442,700 | -0.39(-2.91%) |
Apr 11, 2019 | 13.77 | 13.77 | 13.27 | 13.42 | 429,487 | -0.30(-2.19%) |
Apr 10, 2019 | 13.74 | 13.89 | 13.59 | 13.72 | 521,703 | +0.00(+0.00%) |
Apr 09, 2019 | 13.95 | 14.00 | 13.51 | 13.72 | 511,134 | -0.28(-2.00%) |
Apr 08, 2019 | 14.11 | 14.19 | 13.83 | 14.00 | 484,215 | -0.10(-0.71%) |
Apr 05, 2019 | 14.26 | 14.52 | 14.10 | 14.10 | 769,100 | -0.16(-1.12%) |
Apr 04, 2019 | 14.24 | 14.65 | 14.19 | 14.26 | 572,544 | -0.03(-0.21%) |
Apr 03, 2019 | 14.08 | 14.58 | 13.98 | 14.29 | 799,711 | +0.34(+2.44%) |
Apr 02, 2019 | 14.25 | 14.25 | 13.76 | 13.95 | 669,933 | -0.34(-2.38%) |
Apr 01, 2019 | 14.30 | 14.55 | 14.14 | 14.29 | 517,295 | +0.12(+0.85%) |
Mar 29, 2019 | 14.06 | 14.44 | 13.94 | 14.17 | 593,300 | +0.18(+1.29%) |
Mar 28, 2019 | 14.23 | 14.31 | 13.85 | 13.99 | 389,933 | -0.24(-1.69%) |
Mar 27, 2019 | 14.33 | 14.57 | 14.06 | 14.23 | 778,005 | -0.13(-0.91%) |
Mar 26, 2019 | 13.92 | 14.42 | 13.86 | 14.36 | 787,823 | +0.54(+3.91%) |
Mar 25, 2019 | 14.09 | 14.16 | 13.60 | 13.82 | 569,749 | -0.23(-1.64%) |
Mar 22, 2019 | 14.44 | 14.52 | 13.87 | 14.05 | 680,800 | -0.48(-3.30%) |
Mar 21, 2019 | 14.14 | 14.60 | 14.14 | 14.53 | 460,412 | +0.23(+1.61%) |
Mar 20, 2019 | 14.51 | 14.51 | 14.04 | 14.30 | 738,496 | -0.11(-0.76%) |
Mar 19, 2019 | 14.54 | 14.65 | 14.13 | 14.41 | 910,096 | +0.07(+0.49%) |
Mar 18, 2019 | 13.90 | 14.79 | 13.84 | 14.34 | 1,302,754 | +0.40(+2.87%) |
Mar 15, 2019 | 14.02 | 14.04 | 13.50 | 13.94 | 2,460,800 | +0.00(+0.00%) |
Mar 14, 2019 | 13.73 | 14.11 | 13.49 | 13.94 | 2,261,172 | +0.09(+0.65%) |
Mar 13, 2019 | 12.72 | 14.04 | 12.54 | 13.85 | 2,848,274 | +1.57(+12.79%) |
Mar 12, 2019 | 11.98 | 12.40 | 11.80 | 12.28 | 778,636 | +0.41(+3.45%) |
Mar 11, 2019 | 11.88 | 12.02 | 11.63 | 11.87 | 713,562 | -0.04(-0.34%) |
Mar 08, 2019 | 11.81 | 12.27 | 11.81 | 11.91 | 569,600 | -0.40(-3.25%) |
Mar 07, 2019 | 12.34 | 12.43 | 12.09 | 12.31 | 473,203 | -0.09(-0.73%) |
Mar 06, 2019 | 12.76 | 12.84 | 12.24 | 12.40 | 845,737 | -0.30(-2.36%) |
Mar 05, 2019 | 13.09 | 13.11 | 12.53 | 12.70 | 716,859 | -0.23(-1.78%) |
Mar 04, 2019 | 13.56 | 13.68 | 12.77 | 12.93 | 1,006,462 | -0.57(-4.22%) |
Mar 01, 2019 | 13.55 | 14.22 | 13.41 | 13.50 | 1,371,800 | -0.03(-0.22%) |
Feb 28, 2019 | 12.46 | 13.78 | 12.00 | 13.53 | 2,037,537 | +1.08(+8.67%) |
Feb 27, 2019 | 12.30 | 12.96 | 12.06 | 12.45 | 1,228,237 | +0.10(+0.81%) |
Feb 26, 2019 | 13.10 | 13.25 | 12.34 | 12.35 | 1,519,633 | -0.85(-6.44%) |
Feb 25, 2019 | 13.73 | 13.81 | 13.19 | 13.20 | 500,152 | -0.41(-3.01%) |
Feb 22, 2019 | 13.54 | 13.66 | 13.21 | 13.61 | 585,200 | +0.08(+0.59%) |
Feb 21, 2019 | 13.45 | 13.73 | 13.29 | 13.53 | 393,211 | +0.06(+0.45%) |
Feb 20, 2019 | 14.03 | 14.19 | 13.45 | 13.47 | 528,764 | -0.54(-3.85%) |
Feb 19, 2019 | 13.72 | 14.02 | 13.57 | 14.01 | 535,732 | +0.27(+1.97%) |
Feb 15, 2019 | 13.37 | 13.75 | 13.24 | 13.74 | 448,600 | +0.50(+3.78%) |
Feb 14, 2019 | 13.33 | 13.46 | 13.06 | 13.24 | 381,824 | -0.09(-0.68%) |
Feb 13, 2019 | 13.60 | 13.73 | 13.14 | 13.33 | 677,336 | -0.27(-1.99%) |
Feb 12, 2019 | 13.25 | 13.88 | 13.24 | 13.60 | 644,461 | +0.40(+3.03%) |
Feb 11, 2019 | 12.94 | 13.23 | 12.88 | 13.20 | 530,253 | +0.33(+2.56%) |
Feb 08, 2019 | 12.47 | 13.02 | 12.40 | 12.87 | 457,500 | +0.30(+2.39%) |
Feb 07, 2019 | 12.81 | 12.90 | 12.44 | 12.57 | 362,249 | -0.29(-2.26%) |
Feb 06, 2019 | 13.02 | 13.17 | 12.61 | 12.86 | 422,934 | -0.23(-1.76%) |
Feb 05, 2019 | 13.00 | 13.57 | 12.99 | 13.09 | 660,799 | +0.14(+1.08%) |
Feb 04, 2019 | 12.42 | 13.02 | 12.35 | 12.95 | 547,117 | +0.57(+4.60%) |
Feb 01, 2019 | 12.27 | 12.68 | 12.14 | 12.38 | 536,400 | +0.10(+0.81%) |
Jan 31, 2019 | 11.91 | 12.72 | 11.90 | 12.28 | 683,415 | +0.31(+2.59%) |
Jan 30, 2019 | 12.28 | 12.35 | 11.80 | 11.97 | 607,938 | -0.25(-2.05%) |
Jan 29, 2019 | 12.17 | 12.32 | 12.02 | 12.22 | 321,726 | -0.07(-0.57%) |
Jan 28, 2019 | 11.95 | 12.52 | 11.94 | 12.29 | 766,446 | +0.35(+2.93%) |
Jan 25, 2019 | 12.06 | 12.20 | 11.66 | 11.94 | 2,112,400 | -0.05(-0.42%) |
Jan 24, 2019 | 12.45 | 12.64 | 11.91 | 11.99 | 906,301 | -0.50(-4.00%) |
Jan 23, 2019 | 12.51 | 12.80 | 12.30 | 12.49 | 524,386 | +0.05(+0.40%) |
Jan 22, 2019 | 12.30 | 12.78 | 12.10 | 12.44 | 756,369 | +0.02(+0.16%) |
Jan 18, 2019 | 12.46 | 12.62 | 12.23 | 12.42 | 518,800 | -0.07(-0.56%) |
Jan 17, 2019 | 12.43 | 12.66 | 12.25 | 12.49 | 735,361 | +0.06(+0.48%) |
Jan 16, 2019 | 13.00 | 13.21 | 12.42 | 12.43 | 639,013 | -0.51(-3.94%) |
Jan 15, 2019 | 12.97 | 13.24 | 12.74 | 12.94 | 580,977 | -0.02(-0.15%) |
Jan 14, 2019 | 13.21 | 13.55 | 12.83 | 12.96 | 882,928 | -0.39(-2.92%) |
Jan 11, 2019 | 13.48 | 13.63 | 12.90 | 13.35 | 1,082,000 | -0.32(-2.34%) |
Jan 10, 2019 | 13.33 | 13.97 | 13.15 | 13.67 | 1,047,354 | +0.31(+2.32%) |
Jan 09, 2019 | 13.83 | 14.02 | 12.49 | 13.36 | 8,457,229 | -0.47(-3.40%) |
Jan 08, 2019 | 14.93 | 15.14 | 13.76 | 13.83 | 1,620,289 | -1.00(-6.74%) |
Jan 07, 2019 | 14.79 | 15.28 | 14.39 | 14.83 | 839,388 | -0.01(-0.07%) |
Jan 04, 2019 | 13.81 | 15.08 | 13.70 | 14.84 | 1,717,100 | +1.26(+9.28%) |
Jan 03, 2019 | 14.00 | 14.24 | 13.42 | 13.58 | 1,583,309 | -0.52(-3.69%) |
Jan 02, 2019 | 13.33 | 14.22 | 13.21 | 14.10 | 834,478 | +0.57(+4.21%) |
Dec 31, 2018 | 13.99 | 14.03 | 13.28 | 13.53 | 683,900 | -0.32(-2.31%) |
Dec 28, 2018 | 14.12 | 14.19 | 13.67 | 13.85 | 512,000 | -0.20(-1.42%) |
Dec 27, 2018 | 14.10 | 14.24 | 13.25 | 14.05 | 652,123 | -0.38(-2.63%) |
Dec 26, 2018 | 13.40 | 14.45 | 13.25 | 14.43 | 713,962 | +1.18(+8.91%) |
Dec 24, 2018 | 12.96 | 13.64 | 12.80 | 13.25 | 872,200 | +0.16(+1.22%) |
Dec 21, 2018 | 14.08 | 14.16 | 13.07 | 13.09 | 2,324,700 | -1.06(-7.49%) |
Dec 20, 2018 | 15.03 | 15.15 | 13.85 | 14.15 | 1,584,035 | -0.84(-5.60%) |
Dec 19, 2018 | 15.99 | 16.38 | 14.97 | 14.99 | 656,620 | -0.92(-5.78%) |
Dec 18, 2018 | 16.41 | 16.59 | 15.90 | 15.91 | 1,759,088 | -0.30(-1.85%) |
Dec 17, 2018 | 16.05 | 16.54 | 15.92 | 16.21 | 919,344 | +0.10(+0.62%) |
Dec 14, 2018 | 15.06 | 16.26 | 15.06 | 16.11 | 1,323,500 | -0.22(-1.35%) |
Dec 13, 2018 | 16.64 | 16.85 | 16.26 | 16.33 | 346,614 | -0.25(-1.51%) |
Dec 12, 2018 | 16.81 | 17.33 | 16.50 | 16.58 | 710,710 | -0.08(-0.48%) |
Dec 11, 2018 | 17.07 | 17.28 | 16.43 | 16.66 | 758,312 | -0.23(-1.36%) |
Dec 10, 2018 | 17.27 | 17.46 | 16.30 | 16.89 | 951,069 | -0.46(-2.65%) |
Dec 07, 2018 | 17.35 | 17.81 | 17.08 | 17.35 | 872,100 | -0.04(-0.23%) |
Dec 06, 2018 | 17.50 | 17.74 | 16.96 | 17.39 | 596,693 | -0.28(-1.58%) |
Dec 04, 2018 | 18.06 | 18.17 | 17.63 | 17.67 | 751,500 | -0.52(-2.86%) |
Dec 03, 2018 | 17.99 | 18.40 | 17.57 | 18.19 | 627,162 | +0.48(+2.71%) |
Nov 30, 2018 | 18.89 | 19.00 | 17.50 | 17.71 | 1,183,300 | -1.16(-6.15%) |
Nov 29, 2018 | 18.90 | 19.32 | 18.77 | 18.87 | 489,495 | -0.11(-0.58%) |
Nov 28, 2018 | 18.19 | 19.06 | 18.04 | 18.98 | 736,091 | +0.95(+5.27%) |
Nov 27, 2018 | 18.56 | 18.56 | 17.92 | 18.03 | 509,795 | -0.52(-2.80%) |
Nov 26, 2018 | 18.69 | 19.26 | 18.52 | 18.55 | 539,307 | +0.11(+0.60%) |
Nov 23, 2018 | 18.53 | 19.01 | 18.39 | 18.44 | 247,200 | -0.18(-0.97%) |
Nov 21, 2018 | 18.62 | 18.62 | 18.62 | 0 | +0.02(+0.11%) | |
Nov 20, 2018 | 18.42 | 18.89 | 18.18 | 18.60 | 603,597 | -0.12(-0.64%) |
Nov 19, 2018 | 18.55 | 18.97 | 18.47 | 18.72 | 440,804 | +0.21(+1.13%) |
Nov 16, 2018 | 18.39 | 18.59 | 17.95 | 18.51 | 749,300 | +0.01(+0.05%) |
Nov 15, 2018 | 18.49 | 18.88 | 18.24 | 18.50 | 481,694 | -0.18(-0.96%) |
Nov 14, 2018 | 19.31 | 19.67 | 18.09 | 18.68 | 749,069 | -0.59(-3.06%) |
Nov 13, 2018 | 20.23 | 20.40 | 19.22 | 19.27 | 543,423 | -0.69(-3.46%) |
Nov 12, 2018 | 19.70 | 20.24 | 19.31 | 19.96 | 762,776 | +0.21(+1.06%) |
Nov 09, 2018 | 20.00 | 20.17 | 19.38 | 19.75 | 616,500 | -0.32(-1.59%) |
Nov 08, 2018 | 20.58 | 20.96 | 19.88 | 20.07 | 1,006,176 | -0.51(-2.48%) |
Nov 07, 2018 | 19.04 | 21.22 | 18.66 | 20.58 | 1,574,225 | +1.49(+7.81%) |
Nov 06, 2018 | 18.25 | 19.72 | 18.20 | 19.09 | 3,180,149 | +0.86(+4.72%) |
Nov 05, 2018 | 19.01 | 19.24 | 18.11 | 18.23 | 1,198,380 | -0.74(-3.90%) |
Nov 02, 2018 | 19.79 | 19.88 | 18.58 | 18.97 | 1,058,800 | -0.70(-3.56%) |
Nov 01, 2018 | 18.60 | 19.89 | 18.60 | 19.67 | 815,489 | +1.22(+6.61%) |
Oct 31, 2018 | 18.68 | 18.71 | 18.18 | 18.45 | 585,208 | -0.01(-0.05%) |
Oct 30, 2018 | 18.01 | 18.57 | 18.01 | 18.46 | 501,878 | +0.34(+1.88%) |
Oct 29, 2018 | 18.66 | 18.99 | 17.89 | 18.12 | 749,769 | -0.24(-1.31%) |
Oct 26, 2018 | 18.12 | 18.77 | 17.93 | 18.36 | 731,500 | +0.05(+0.27%) |
Oct 25, 2018 | 17.85 | 18.36 | 17.39 | 18.31 | 1,294,434 | +0.57(+3.21%) |
Oct 24, 2018 | 19.34 | 19.55 | 17.71 | 17.74 | 2,150,012 | -1.71(-8.79%) |
Oct 23, 2018 | 18.71 | 19.68 | 18.52 | 19.45 | 2,182,678 | +0.46(+2.42%) |
Oct 22, 2018 | 18.80 | 19.11 | 18.50 | 18.99 | 1,324,446 | +0.26(+1.39%) |
Oct 19, 2018 | 18.47 | 18.97 | 18.36 | 18.73 | 962,600 | +0.22(+1.19%) |
Oct 18, 2018 | 18.54 | 18.75 | 18.39 | 18.51 | 1,931,249 | +0.04(+0.22%) |
Oct 17, 2018 | 18.35 | 18.86 | 17.32 | 18.47 | 1,878,776 | +0.00(+0.00%) |
Oct 16, 2018 | 17.70 | 18.52 | 17.24 | 18.47 | 2,363,576 | -0.26(-1.39%) |
Oct 15, 2018 | 18.44 | 18.87 | 18.27 | 18.73 | 809,067 | -0.08(-0.43%) |
Oct 12, 2018 | 19.00 | 19.07 | 18.43 | 18.81 | 1,122,200 | +0.16(+0.86%) |
Oct 11, 2018 | 19.01 | 19.15 | 18.02 | 18.65 | 1,706,548 | -0.43(-2.25%) |
Oct 10, 2018 | 19.33 | 19.54 | 18.83 | 19.08 | 2,025,126 | -0.20(-1.04%) |
Oct 09, 2018 | 19.95 | 19.95 | 19.06 | 19.28 | 1,258,055 | -0.71(-3.55%) |
Oct 08, 2018 | 20.48 | 20.83 | 19.91 | 19.99 | 1,713,422 | -0.55(-2.68%) |
Oct 05, 2018 | 20.44 | 20.74 | 19.94 | 20.54 | 1,981,700 | +0.12(+0.59%) |
Oct 04, 2018 | 20.45 | 20.68 | 20.07 | 20.42 | 1,911,455 | -0.28(-1.35%) |
Oct 03, 2018 | 20.84 | 21.83 | 20.45 | 20.70 | 2,054,390 | -0.40(-1.90%) |
Oct 02, 2018 | 21.45 | 21.71 | 20.68 | 21.10 | 2,986,982 | -0.39(-1.81%) |
Oct 01, 2018 | 22.40 | 22.50 | 21.16 | 21.49 | 2,609,729 | -0.70(-3.15%) |
Sep 28, 2018 | 21.90 | 22.19 | 21.62 | 22.19 | 883,500 | +0.31(+1.42%) |
Sep 27, 2018 | 22.13 | 22.31 | 21.64 | 21.88 | 783,566 | -0.19(-0.86%) |
Sep 26, 2018 | 22.69 | 22.69 | 21.93 | 22.07 | 780,906 | -0.60(-2.65%) |
Sep 25, 2018 | 23.55 | 23.56 | 22.50 | 22.67 | 1,085,798 | -0.73(-3.12%) |
Sep 24, 2018 | 23.49 | 23.75 | 23.00 | 23.40 | 621,058 | -0.16(-0.68%) |
Sep 21, 2018 | 24.06 | 24.35 | 23.45 | 23.56 | 871,500 | -0.63(-2.60%) |
Sep 20, 2018 | 23.91 | 24.20 | 23.85 | 24.19 | 680,998 | +0.39(+1.64%) |
Sep 19, 2018 | 23.57 | 24.20 | 23.36 | 23.80 | 1,016,920 | +0.34(+1.45%) |
Sep 18, 2018 | 22.80 | 23.55 | 22.70 | 23.46 | 1,035,084 | +0.65(+2.85%) |
Sep 17, 2018 | 23.47 | 23.54 | 22.12 | 22.81 | 1,575,620 | -0.66(-2.81%) |
Sep 14, 2018 | 23.64 | 23.71 | 23.39 | 23.47 | 893,600 | -0.24(-1.01%) |
Sep 13, 2018 | 23.56 | 23.85 | 23.36 | 23.71 | 1,148,318 | +0.35(+1.50%) |
Sep 12, 2018 | 23.49 | 23.66 | 23.05 | 23.36 | 2,105,456 | +0.03(+0.13%) |
Sep 11, 2018 | 23.36 | 23.49 | 22.75 | 23.33 | 1,209,454 | +0.23(+1.00%) |
Sep 10, 2018 | 24.15 | 24.19 | 23.06 | 23.10 | 1,084,817 | -0.99(-4.11%) |
Sep 07, 2018 | 23.55 | 24.35 | 23.51 | 24.09 | 1,189,200 | +0.40(+1.69%) |
Sep 06, 2018 | 23.87 | 23.89 | 23.44 | 23.69 | 1,000,922 | -0.16(-0.67%) |
Sep 05, 2018 | 23.54 | 24.00 | 23.39 | 23.85 | 776,472 | +0.35(+1.49%) |
Sep 04, 2018 | 22.97 | 24.08 | 22.94 | 23.50 | 1,270,706 | +0.40(+1.73%) |
Aug 31, 2018 | 23.10 | 23.10 | 23.10 | 0 | +0.61(+2.71%) | |
Aug 30, 2018 | 22.66 | 22.92 | 22.32 | 22.49 | 501,221 | -0.21(-0.93%) |
Aug 29, 2018 | 23.11 | 23.20 | 22.59 | 22.70 | 500,952 | -0.36(-1.56%) |
Aug 28, 2018 | 23.02 | 23.24 | 22.78 | 23.06 | 446,580 | +0.04(+0.17%) |
Aug 27, 2018 | 23.36 | 23.36 | 22.65 | 23.02 | 525,315 | -0.05(-0.22%) |
Aug 24, 2018 | 23.85 | 23.85 | 22.78 | 23.07 | 897,300 | -0.60(-2.53%) |
Aug 23, 2018 | 23.93 | 24.07 | 23.51 | 23.67 | 551,441 | -0.33(-1.37%) |
Aug 22, 2018 | 23.80 | 24.48 | 23.51 | 24.00 | 828,313 | +0.24(+1.01%) |
Aug 21, 2018 | 24.15 | 24.25 | 23.37 | 23.76 | 1,551,904 | -0.51(-2.10%) |
Aug 20, 2018 | 22.05 | 24.43 | 22.00 | 24.27 | 3,077,859 | +2.75(+12.78%) |
Aug 17, 2018 | 21.52 | 21.72 | 21.25 | 21.52 | 1,113,600 | -0.11(-0.51%) |
Aug 16, 2018 | 21.92 | 22.17 | 20.68 | 21.63 | 1,439,852 | -0.30(-1.37%) |
Aug 15, 2018 | 22.10 | 22.41 | 21.84 | 21.93 | 1,508,989 | -0.22(-0.99%) |
Aug 14, 2018 | 21.38 | 22.28 | 21.29 | 22.15 | 2,004,099 | +0.72(+3.36%) |
Aug 13, 2018 | 20.90 | 21.65 | 20.79 | 21.43 | 2,435,721 | +1.13(+5.57%) |
Aug 10, 2018 | 20.03 | 20.50 | 19.78 | 20.30 | 1,244,400 | +0.16(+0.79%) |
Aug 09, 2018 | 18.10 | 21.39 | 18.09 | 20.14 | 3,356,774 | -0.04(-0.20%) |
Aug 08, 2018 | 20.21 | 20.55 | 19.98 | 20.18 | 1,545,728 | -0.10(-0.49%) |
Aug 07, 2018 | 19.65 | 20.59 | 19.65 | 20.28 | 1,436,655 | +0.46(+2.32%) |
Aug 06, 2018 | 19.32 | 19.85 | 19.15 | 19.82 | 761,114 | +0.45(+2.32%) |
Aug 03, 2018 | 19.24 | 19.53 | 19.13 | 19.37 | 591,800 | +0.17(+0.89%) |
Aug 02, 2018 | 18.98 | 19.27 | 18.72 | 19.20 | 1,190,645 | -0.05(-0.26%) |
Aug 01, 2018 | 18.90 | 19.25 | 18.71 | 19.25 | 542,245 | +0.08(+0.42%) |
Jul 31, 2018 | 18.96 | 19.35 | 18.89 | 19.17 | 617,162 | +0.23(+1.21%) |
Jul 30, 2018 | 18.75 | 19.33 | 18.59 | 18.94 | 903,900 | +0.31(+1.66%) |
Jul 27, 2018 | 18.95 | 19.00 | 18.44 | 18.63 | 779,100 | -0.35(-1.84%) |
Jul 26, 2018 | 19.06 | 19.24 | 18.67 | 18.98 | 922,259 | -0.12(-0.63%) |
Jul 25, 2018 | 19.20 | 19.46 | 18.89 | 19.10 | 1,516,780 | -0.15(-0.78%) |
Jul 24, 2018 | 19.31 | 19.62 | 19.00 | 19.25 | 1,342,594 | -0.02(-0.10%) |
Jul 23, 2018 | 19.08 | 19.66 | 18.85 | 19.27 | 1,983,329 | +0.75(+4.05%) |
Jul 20, 2018 | 18.50 | 18.73 | 18.40 | 18.52 | 1,017,728 | +0.03(+0.16%) |
Jul 19, 2018 | 18.47 | 18.65 | 18.37 | 18.49 | 682,862 | +0.04(+0.22%) |
Jul 18, 2018 | 18.61 | 18.65 | 18.30 | 18.45 | 1,640,124 | -0.24(-1.28%) |
Jul 17, 2018 | 18.53 | 18.82 | 18.33 | 18.69 | 1,182,964 | +0.16(+0.86%) |
Jul 16, 2018 | 18.73 | 18.73 | 18.35 | 18.53 | 1,101,611 | -0.23(-1.23%) |
Jul 13, 2018 | 18.28 | 18.90 | 18.28 | 18.76 | 4,270,767 | +0.44(+2.40%) |
Jul 12, 2018 | 18.19 | 18.61 | 18.10 | 18.32 | 1,038,285 | +0.24(+1.33%) |
Jul 11, 2018 | 17.56 | 18.09 | 17.40 | 18.08 | 1,279,551 | +0.43(+2.44%) |
Jul 10, 2018 | 17.68 | 17.83 | 17.58 | 17.65 | 853,616 | +0.01(+0.06%) |
Jul 09, 2018 | 17.08 | 17.67 | 17.01 | 17.64 | 492,702 | +0.55(+3.22%) |
Jul 06, 2018 | 16.90 | 17.17 | 16.65 | 17.09 | 393,273 | +0.19(+1.12%) |
Jul 05, 2018 | 16.56 | 16.99 | 16.33 | 16.90 | 664,230 | +0.50(+3.05%) |
Jul 03, 2018 | 16.40 | 16.40 | 16.40 | 0 | -0.11(-0.67%) | |
Jul 02, 2018 | 16.20 | 16.53 | 16.02 | 16.51 | 384,196 | +0.10(+0.61%) |
Jun 29, 2018 | 16.40 | 16.91 | 16.30 | 16.41 | 906,733 | +0.04(+0.24%) |
Jun 28, 2018 | 15.98 | 16.44 | 15.77 | 16.37 | 1,120,313 | +0.29(+1.80%) |
Jun 27, 2018 | 16.95 | 17.05 | 16.07 | 16.08 | 756,573 | -0.81(-4.80%) |
Jun 26, 2018 | 17.19 | 17.19 | 16.65 | 16.89 | 638,409 | -0.17(-1.00%) |
Jun 25, 2018 | 16.92 | 17.15 | 16.57 | 17.06 | 1,176,676 | -0.23(-1.33%) |
Jun 22, 2018 | 17.61 | 17.90 | 16.51 | 17.29 | 4,213,188 | +0.24(+1.41%) |
Jun 21, 2018 | 18.22 | 18.22 | 16.87 | 17.05 | 1,070,516 | -1.17(-6.42%) |
Jun 20, 2018 | 18.85 | 19.30 | 18.17 | 18.22 | 844,915 | -0.62(-3.29%) |
Jun 19, 2018 | 19.43 | 19.59 | 18.71 | 18.84 | 1,259,073 | -0.69(-3.53%) |
Jun 18, 2018 | 19.42 | 19.91 | 19.25 | 19.53 | 1,760,930 | -0.05(-0.26%) |
Jun 15, 2018 | 19.73 | 19.36 | 19.58 | 1,976,303 | -0.15(-0.76%) | |
Jun 14, 2018 | 19.54 | 19.74 | 19.23 | 19.73 | 1,324,106 | +0.20(+1.02%) |
Jun 13, 2018 | 19.61 | 20.18 | 19.41 | 19.53 | 1,524,747 | -0.08(-0.41%) |
Jun 12, 2018 | 19.22 | 19.64 | 19.03 | 19.61 | 787,734 | +0.45(+2.35%) |
Jun 11, 2018 | 19.06 | 19.37 | 18.81 | 19.16 | 541,110 | +0.17(+0.90%) |
Jun 08, 2018 | 19.06 | 19.45 | 18.73 | 18.99 | 500,131 | +0.03(+0.16%) |
Jun 07, 2018 | 19.11 | 19.50 | 18.75 | 18.96 | 423,517 | -0.02(-0.11%) |
Jun 06, 2018 | 19.05 | 18.32 | 18.98 | 781,658 | +0.36(+1.93%) | |
Jun 05, 2018 | 18.97 | 19.31 | 18.45 | 18.62 | 1,509,810 | -0.32(-1.69%) |
Jun 04, 2018 | 20.01 | 20.01 | 18.45 | 18.94 | 1,341,044 | -0.92(-4.63%) |
Jun 01, 2018 | 19.78 | 20.17 | 19.47 | 19.86 | 1,292,681 | +0.12(+0.61%) |
May 31, 2018 | 19.85 | 19.86 | 19.35 | 19.74 | 850,687 | -0.08(-0.40%) |
May 30, 2018 | 18.95 | 19.87 | 18.87 | 19.82 | 1,146,190 | +0.98(+5.20%) |
May 29, 2018 | 18.13 | 18.94 | 17.89 | 18.84 | 715,051 | +0.55(+3.01%) |
May 25, 2018 | 18.29 | 18.29 | 18.29 | 0 | +0.39(+2.18%) | |
May 24, 2018 | 17.72 | 18.29 | 17.50 | 17.90 | 839,294 | +0.22(+1.24%) |
May 23, 2018 | 17.31 | 17.96 | 17.31 | 17.68 | 1,046,464 | +0.35(+2.02%) |
May 22, 2018 | 16.79 | 17.71 | 16.72 | 17.33 | 699,476 | +0.63(+3.77%) |
May 21, 2018 | 16.99 | 17.00 | 16.16 | 16.70 | 1,478,369 | -0.47(-2.74%) |
May 18, 2018 | 16.47 | 17.95 | 16.47 | 17.17 | 1,113,666 | +0.36(+2.14%) |
May 17, 2018 | 16.00 | 16.81 | 15.60 | 16.81 | 2,459,645 | +1.44(+9.37%) |
May 16, 2018 | 15.23 | 15.44 | 15.12 | 15.37 | 504,909 | +0.28(+1.86%) |
May 15, 2018 | 15.20 | 15.27 | 14.90 | 15.09 | 1,092,776 | -0.06(-0.40%) |
May 14, 2018 | 15.02 | 16.05 | 14.95 | 15.15 | 1,627,568 | +0.45(+3.06%) |
May 11, 2018 | 14.04 | 15.12 | 13.95 | 14.70 | 1,929,535 | +0.75(+5.38%) |
May 10, 2018 | 14.57 | 14.69 | 13.93 | 13.95 | 2,562,033 | -0.52(-3.59%) |
May 09, 2018 | 15.03 | 15.34 | 13.47 | 14.47 | 11,598,901 | -0.24(-1.63%) |
May 08, 2018 | 15.45 | 15.45 | 14.14 | 14.71 | 2,237,871 | -0.30(-2.00%) |