Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.50 | 29.49 | 26.01 | 29.27 | 2,638,647 | +7.57(+34.88%) |
Apr 29, 2019 | 21.40 | 22.15 | 21.27 | 21.70 | 418,374 | +0.28(+1.31%) |
Apr 26, 2019 | 20.96 | 21.50 | 20.91 | 21.42 | 152,100 | +0.29(+1.37%) |
Apr 25, 2019 | 21.51 | 21.53 | 20.82 | 21.13 | 148,506 | -0.44(-2.04%) |
Apr 24, 2019 | 21.15 | 22.00 | 21.15 | 21.57 | 203,912 | +0.22(+1.03%) |
Apr 23, 2019 | 20.95 | 21.84 | 20.90 | 21.35 | 382,027 | +0.87(+4.25%) |
Apr 22, 2019 | 19.86 | 20.56 | 19.57 | 20.48 | 216,273 | +0.66(+3.33%) |
Apr 18, 2019 | 19.61 | 20.08 | 19.41 | 19.82 | 227,700 | +0.05(+0.25%) |
Apr 17, 2019 | 19.75 | 19.82 | 19.15 | 19.77 | 163,356 | +0.17(+0.87%) |
Apr 16, 2019 | 19.08 | 19.70 | 18.90 | 19.60 | 144,181 | +0.52(+2.73%) |
Apr 15, 2019 | 19.14 | 19.87 | 18.97 | 19.08 | 247,714 | +0.03(+0.16%) |
Apr 12, 2019 | 18.74 | 19.20 | 18.72 | 19.05 | 168,500 | +0.43(+2.31%) |
Apr 11, 2019 | 18.60 | 19.41 | 18.38 | 18.62 | 195,061 | +0.03(+0.16%) |
Apr 10, 2019 | 18.26 | 19.00 | 18.24 | 18.59 | 158,649 | +0.31(+1.70%) |
Apr 09, 2019 | 18.11 | 18.49 | 18.04 | 18.28 | 127,497 | +0.08(+0.44%) |
Apr 08, 2019 | 18.00 | 18.24 | 17.82 | 18.20 | 91,732 | +0.11(+0.61%) |
Apr 05, 2019 | 18.00 | 18.29 | 17.83 | 18.09 | 103,500 | +0.18(+1.01%) |
Apr 04, 2019 | 17.93 | 18.11 | 17.60 | 17.91 | 85,026 | -0.04(-0.22%) |
Apr 03, 2019 | 17.89 | 18.34 | 17.65 | 17.95 | 143,312 | +0.26(+1.47%) |
Apr 02, 2019 | 17.45 | 17.82 | 17.23 | 17.69 | 119,141 | +0.25(+1.43%) |
Apr 01, 2019 | 17.20 | 17.50 | 16.80 | 17.44 | 164,585 | +0.69(+4.09%) |
Mar 29, 2019 | 17.05 | 17.37 | 16.66 | 16.75 | 91,700 | -0.10(-0.56%) |
Mar 28, 2019 | 16.56 | 17.11 | 16.37 | 16.85 | 123,363 | +0.26(+1.57%) |
Mar 27, 2019 | 16.96 | 17.09 | 16.07 | 16.59 | 177,149 | -0.29(-1.72%) |
Mar 26, 2019 | 17.10 | 17.35 | 16.74 | 16.88 | 99,662 | -0.15(-0.88%) |
Mar 25, 2019 | 17.44 | 17.55 | 16.61 | 17.03 | 147,166 | -0.58(-3.29%) |
Mar 22, 2019 | 18.63 | 18.63 | 17.47 | 17.61 | 151,400 | -1.06(-5.68%) |
Mar 21, 2019 | 18.25 | 18.95 | 18.25 | 18.67 | 147,251 | +0.43(+2.36%) |
Mar 20, 2019 | 18.01 | 18.53 | 17.89 | 18.24 | 94,210 | +0.21(+1.16%) |
Mar 19, 2019 | 18.39 | 18.43 | 17.96 | 18.03 | 95,687 | -0.23(-1.26%) |
Mar 18, 2019 | 18.22 | 18.59 | 17.93 | 18.26 | 103,930 | -0.02(-0.11%) |
Mar 15, 2019 | 18.39 | 18.76 | 18.08 | 18.28 | 172,300 | +0.00(+0.00%) |
Mar 14, 2019 | 18.04 | 18.44 | 18.04 | 18.28 | 110,934 | +0.19(+1.05%) |
Mar 13, 2019 | 17.48 | 18.14 | 17.35 | 18.09 | 148,986 | +0.60(+3.43%) |
Mar 12, 2019 | 17.36 | 17.74 | 17.10 | 17.49 | 143,193 | +0.14(+0.81%) |
Mar 11, 2019 | 16.67 | 17.65 | 16.43 | 17.35 | 139,319 | +0.69(+4.14%) |
Mar 08, 2019 | 16.37 | 16.84 | 16.30 | 16.66 | 100,500 | -0.01(-0.06%) |
Mar 07, 2019 | 16.61 | 16.96 | 16.30 | 16.67 | 78,126 | -0.01(-0.06%) |
Mar 06, 2019 | 17.14 | 17.39 | 16.46 | 16.68 | 142,352 | -0.45(-2.63%) |
Mar 05, 2019 | 16.77 | 17.23 | 16.53 | 17.13 | 123,763 | +0.35(+2.09%) |
Mar 04, 2019 | 17.19 | 17.25 | 16.15 | 16.78 | 248,588 | -0.34(-1.99%) |
Mar 01, 2019 | 17.01 | 17.41 | 16.81 | 17.12 | 264,400 | +0.39(+2.33%) |
Feb 28, 2019 | 17.93 | 17.93 | 16.73 | 16.73 | 218,063 | -1.27(-7.06%) |
Feb 27, 2019 | 18.28 | 18.42 | 17.83 | 18.00 | 116,708 | -0.34(-1.85%) |
Feb 26, 2019 | 18.08 | 18.45 | 17.92 | 18.34 | 166,485 | +0.14(+0.77%) |
Feb 25, 2019 | 17.98 | 18.70 | 17.96 | 18.20 | 343,260 | +0.48(+2.71%) |
Feb 22, 2019 | 18.23 | 19.25 | 17.70 | 17.72 | 420,100 | -0.50(-2.74%) |
Feb 21, 2019 | 18.75 | 18.89 | 16.59 | 18.22 | 621,800 | -1.19(-6.13%) |
Feb 20, 2019 | 17.88 | 19.94 | 17.88 | 19.41 | 645,477 | +1.57(+8.80%) |
Feb 19, 2019 | 17.99 | 18.20 | 17.75 | 17.84 | 205,508 | -0.15(-0.83%) |
Feb 15, 2019 | 17.48 | 18.08 | 17.16 | 17.99 | 518,800 | +0.84(+4.90%) |
Feb 14, 2019 | 16.70 | 17.23 | 16.59 | 17.15 | 118,689 | +0.44(+2.63%) |
Feb 13, 2019 | 17.47 | 17.80 | 16.36 | 16.71 | 202,050 | -0.62(-3.58%) |
Feb 12, 2019 | 16.37 | 17.34 | 16.25 | 17.33 | 171,134 | +1.13(+6.98%) |
Feb 11, 2019 | 16.00 | 16.20 | 15.80 | 16.20 | 81,227 | +0.24(+1.50%) |
Feb 08, 2019 | 15.53 | 16.04 | 15.49 | 15.96 | 95,600 | +0.27(+1.72%) |
Feb 07, 2019 | 15.85 | 16.08 | 15.54 | 15.69 | 110,224 | -0.44(-2.73%) |
Feb 06, 2019 | 16.12 | 16.57 | 16.06 | 16.13 | 88,773 | +0.09(+0.56%) |
Feb 05, 2019 | 15.67 | 16.23 | 15.67 | 16.04 | 116,897 | +0.33(+2.10%) |
Feb 04, 2019 | 15.22 | 15.88 | 15.20 | 15.71 | 126,254 | +0.50(+3.29%) |
Feb 01, 2019 | 15.26 | 15.37 | 14.94 | 15.21 | 112,200 | -0.11(-0.72%) |
Jan 31, 2019 | 14.69 | 15.64 | 14.69 | 15.32 | 156,570 | +0.57(+3.86%) |
Jan 30, 2019 | 14.14 | 15.04 | 14.00 | 14.75 | 261,955 | +0.60(+4.24%) |
Jan 29, 2019 | 14.49 | 14.49 | 14.05 | 14.15 | 217,821 | -0.31(-2.14%) |
Jan 28, 2019 | 14.87 | 15.20 | 14.38 | 14.46 | 354,677 | -0.61(-4.05%) |
Jan 25, 2019 | 15.26 | 15.38 | 14.88 | 15.07 | 846,000 | +0.01(+0.07%) |
Jan 24, 2019 | 15.02 | 15.70 | 14.86 | 15.06 | 415,520 | +0.13(+0.87%) |
Jan 23, 2019 | 15.44 | 16.65 | 14.69 | 14.93 | 206,052 | -0.41(-2.67%) |
Jan 22, 2019 | 15.65 | 15.93 | 15.19 | 15.34 | 334,219 | -0.47(-2.97%) |
Jan 18, 2019 | 15.94 | 16.18 | 15.75 | 15.81 | 732,100 | -0.05(-0.32%) |
Jan 17, 2019 | 15.95 | 16.11 | 15.72 | 15.86 | 329,912 | -0.13(-0.81%) |
Jan 16, 2019 | 16.09 | 16.54 | 15.79 | 15.99 | 187,610 | -0.05(-0.31%) |
Jan 15, 2019 | 15.89 | 16.17 | 15.80 | 16.04 | 141,511 | +0.22(+1.39%) |
Jan 14, 2019 | 16.21 | 16.21 | 15.70 | 15.82 | 178,870 | -0.59(-3.60%) |
Jan 11, 2019 | 16.36 | 16.67 | 16.26 | 16.41 | 78,900 | -0.04(-0.24%) |
Jan 10, 2019 | 15.99 | 16.48 | 15.68 | 16.45 | 112,522 | +0.42(+2.62%) |
Jan 09, 2019 | 16.15 | 16.65 | 15.95 | 16.03 | 117,143 | +0.08(+0.50%) |
Jan 08, 2019 | 15.88 | 16.05 | 15.39 | 15.95 | 177,816 | +0.29(+1.85%) |
Jan 07, 2019 | 15.61 | 15.94 | 15.20 | 15.66 | 160,191 | +0.18(+1.16%) |
Jan 04, 2019 | 14.58 | 15.59 | 14.58 | 15.48 | 186,700 | +1.19(+8.33%) |
Jan 03, 2019 | 14.61 | 14.87 | 14.12 | 14.29 | 187,118 | -0.61(-4.09%) |
Jan 02, 2019 | 14.25 | 15.30 | 14.25 | 14.90 | 208,098 | +0.35(+2.41%) |
Dec 31, 2018 | 14.65 | 14.85 | 14.19 | 14.55 | 185,300 | +0.02(+0.14%) |
Dec 28, 2018 | 14.73 | 15.14 | 14.34 | 14.53 | 231,500 | -0.11(-0.75%) |
Dec 27, 2018 | 14.42 | 14.73 | 13.93 | 14.64 | 265,392 | -0.11(-0.75%) |
Dec 26, 2018 | 14.03 | 14.84 | 13.77 | 14.75 | 321,540 | +0.85(+6.12%) |
Dec 24, 2018 | 13.77 | 14.11 | 13.47 | 13.90 | 212,800 | +0.05(+0.36%) |
Dec 21, 2018 | 13.80 | 14.19 | 13.25 | 13.85 | 597,000 | +0.05(+0.36%) |
Dec 20, 2018 | 14.90 | 15.03 | 13.74 | 13.80 | 641,004 | -1.13(-7.57%) |
Dec 19, 2018 | 16.08 | 16.25 | 14.86 | 14.93 | 478,691 | -1.22(-7.55%) |
Dec 18, 2018 | 16.52 | 17.07 | 16.05 | 16.15 | 304,371 | -0.14(-0.86%) |
Dec 17, 2018 | 17.11 | 17.21 | 16.24 | 16.29 | 337,089 | -0.88(-5.13%) |
Dec 14, 2018 | 17.15 | 17.58 | 17.05 | 17.17 | 252,100 | -0.29(-1.66%) |
Dec 13, 2018 | 17.73 | 17.87 | 17.39 | 17.46 | 200,515 | -0.33(-1.85%) |
Dec 12, 2018 | 18.07 | 18.28 | 17.76 | 17.79 | 256,944 | -0.14(-0.78%) |
Dec 11, 2018 | 18.12 | 18.39 | 17.79 | 17.93 | 204,313 | +0.18(+1.01%) |
Dec 10, 2018 | 17.91 | 18.35 | 17.54 | 17.75 | 278,938 | -0.18(-1.00%) |
Dec 07, 2018 | 18.82 | 19.49 | 17.80 | 17.93 | 236,500 | -1.07(-5.63%) |
Dec 06, 2018 | 19.62 | 19.99 | 18.86 | 19.00 | 523,451 | -1.29(-6.36%) |
Dec 04, 2018 | 21.19 | 21.21 | 20.23 | 20.29 | 160,400 | -0.93(-4.38%) |
Dec 03, 2018 | 22.00 | 22.19 | 20.89 | 21.22 | 203,856 | -0.02(-0.09%) |
Nov 30, 2018 | 21.12 | 21.36 | 20.62 | 21.24 | 106,000 | +0.11(+0.52%) |
Nov 29, 2018 | 20.67 | 21.68 | 20.57 | 21.13 | 166,953 | -0.01(-0.05%) |
Nov 28, 2018 | 19.87 | 21.26 | 19.73 | 21.14 | 203,817 | +1.49(+7.58%) |
Nov 27, 2018 | 19.16 | 19.86 | 18.99 | 19.65 | 129,909 | +0.30(+1.55%) |
Nov 26, 2018 | 19.64 | 19.90 | 19.17 | 19.35 | 176,685 | -0.01(-0.05%) |
Nov 23, 2018 | 19.21 | 20.04 | 19.21 | 19.36 | 84,000 | -0.15(-0.77%) |
Nov 21, 2018 | 19.51 | 19.51 | 19.51 | 0 | +0.74(+3.94%) | |
Nov 20, 2018 | 18.84 | 19.58 | 18.63 | 18.77 | 151,327 | -0.71(-3.64%) |
Nov 19, 2018 | 20.28 | 20.63 | 18.97 | 19.48 | 174,316 | -0.95(-4.65%) |
Nov 16, 2018 | 20.50 | 21.19 | 20.14 | 20.43 | 171,500 | -0.39(-1.87%) |
Nov 15, 2018 | 19.89 | 21.18 | 19.59 | 20.82 | 229,086 | +0.85(+4.26%) |
Nov 14, 2018 | 20.43 | 21.00 | 19.95 | 19.97 | 322,549 | -0.32(-1.58%) |
Nov 13, 2018 | 20.58 | 20.92 | 19.84 | 20.29 | 227,289 | -0.22(-1.07%) |
Nov 12, 2018 | 21.57 | 21.57 | 20.00 | 20.51 | 191,542 | -1.29(-5.92%) |
Nov 09, 2018 | 21.84 | 21.93 | 21.23 | 21.80 | 214,000 | -0.19(-0.86%) |
Nov 08, 2018 | 21.80 | 22.02 | 21.59 | 21.99 | 163,922 | -0.01(-0.05%) |
Nov 07, 2018 | 22.15 | 22.23 | 21.54 | 22.00 | 199,771 | +0.06(+0.27%) |
Nov 06, 2018 | 21.99 | 22.45 | 21.50 | 21.94 | 179,719 | -0.03(-0.14%) |
Nov 05, 2018 | 22.31 | 22.46 | 21.48 | 21.97 | 200,523 | -0.38(-1.70%) |
Nov 02, 2018 | 21.46 | 22.80 | 21.18 | 22.35 | 325,800 | +0.64(+2.95%) |
Nov 01, 2018 | 19.73 | 21.98 | 19.52 | 21.71 | 392,530 | +2.11(+10.77%) |
Oct 31, 2018 | 19.02 | 19.94 | 18.85 | 19.60 | 252,365 | +1.00(+5.38%) |
Oct 30, 2018 | 19.22 | 19.49 | 16.17 | 18.60 | 521,890 | +0.13(+0.70%) |
Oct 29, 2018 | 18.46 | 19.13 | 18.02 | 18.47 | 495,301 | +0.47(+2.61%) |
Oct 26, 2018 | 17.86 | 19.02 | 17.35 | 18.00 | 408,500 | -0.32(-1.75%) |
Oct 25, 2018 | 17.80 | 18.48 | 17.72 | 18.32 | 240,160 | +0.84(+4.81%) |
Oct 24, 2018 | 20.25 | 20.89 | 17.43 | 17.48 | 550,098 | -2.77(-13.68%) |
Oct 23, 2018 | 19.71 | 20.32 | 19.39 | 20.25 | 158,386 | +0.04(+0.20%) |
Oct 22, 2018 | 20.16 | 20.99 | 20.00 | 20.21 | 230,493 | +0.18(+0.90%) |
Oct 19, 2018 | 21.61 | 21.87 | 19.91 | 20.03 | 235,300 | -1.36(-6.36%) |
Oct 18, 2018 | 21.89 | 22.12 | 21.03 | 21.39 | 152,450 | -0.70(-3.17%) |
Oct 17, 2018 | 21.65 | 22.20 | 20.87 | 22.09 | 144,215 | +0.46(+2.13%) |
Oct 16, 2018 | 20.75 | 21.75 | 20.55 | 21.63 | 295,287 | +1.24(+6.08%) |
Oct 15, 2018 | 19.86 | 20.70 | 19.51 | 20.39 | 309,474 | +0.40(+2.00%) |
Oct 12, 2018 | 20.36 | 20.78 | 19.46 | 19.99 | 295,900 | +0.13(+0.65%) |
Oct 11, 2018 | 20.92 | 21.43 | 19.48 | 19.86 | 721,495 | -1.47(-6.89%) |
Oct 10, 2018 | 23.18 | 23.29 | 21.24 | 21.33 | 373,666 | -2.05(-8.77%) |
Oct 09, 2018 | 23.15 | 23.69 | 22.85 | 23.38 | 219,972 | +0.08(+0.34%) |
Oct 08, 2018 | 23.28 | 23.74 | 22.44 | 23.30 | 255,992 | +0.14(+0.60%) |
Oct 05, 2018 | 23.36 | 23.60 | 22.63 | 23.16 | 199,600 | -0.27(-1.15%) |
Oct 04, 2018 | 24.69 | 24.73 | 22.89 | 23.43 | 322,111 | -1.56(-6.24%) |
Oct 03, 2018 | 25.05 | 25.21 | 24.66 | 24.99 | 215,648 | +0.01(+0.04%) |
Oct 02, 2018 | 25.71 | 26.11 | 24.51 | 24.98 | 355,392 | -0.80(-3.10%) |
Oct 01, 2018 | 25.28 | 26.72 | 24.94 | 25.78 | 527,441 | +0.96(+3.87%) |
Sep 28, 2018 | 24.65 | 25.05 | 24.39 | 24.82 | 206,900 | +0.14(+0.57%) |
Sep 27, 2018 | 24.83 | 25.17 | 24.08 | 24.68 | 238,980 | -0.03(-0.12%) |
Sep 26, 2018 | 24.78 | 25.29 | 24.65 | 24.71 | 191,763 | -0.12(-0.48%) |
Sep 25, 2018 | 24.60 | 25.27 | 24.60 | 24.83 | 220,837 | +0.19(+0.77%) |
Sep 24, 2018 | 24.73 | 24.77 | 23.77 | 24.64 | 273,846 | -0.24(-0.96%) |
Sep 21, 2018 | 24.96 | 25.40 | 24.61 | 24.88 | 741,300 | -0.03(-0.12%) |
Sep 20, 2018 | 24.35 | 24.92 | 23.59 | 24.91 | 406,477 | +0.76(+3.15%) |
Sep 19, 2018 | 24.15 | 25.90 | 22.59 | 24.15 | 1,189,034 | -0.47(-1.91%) |
Sep 18, 2018 | 24.84 | 25.19 | 24.03 | 24.62 | 523,883 | -0.22(-0.89%) |
Sep 17, 2018 | 26.63 | 26.65 | 24.54 | 24.84 | 818,493 | -1.56(-5.91%) |
Sep 14, 2018 | 25.01 | 26.78 | 24.29 | 26.40 | 1,653,400 | +1.39(+5.56%) |
Sep 13, 2018 | 25.41 | 28.48 | 24.52 | 25.01 | 4,241,317 | +6.23(+33.17%) |
Sep 12, 2018 | 18.39 | 18.84 | 17.88 | 18.78 | 263,504 | +0.21(+1.13%) |
Sep 11, 2018 | 19.13 | 19.13 | 18.35 | 18.57 | 189,661 | -0.62(-3.23%) |
Sep 10, 2018 | 19.34 | 19.35 | 18.61 | 19.19 | 150,955 | +0.09(+0.47%) |
Sep 07, 2018 | 18.82 | 19.84 | 18.75 | 19.10 | 272,300 | +0.15(+0.79%) |
Sep 06, 2018 | 19.69 | 19.98 | 18.89 | 18.95 | 180,252 | -0.71(-3.64%) |
Sep 05, 2018 | 19.55 | 20.00 | 19.54 | 19.66 | 179,203 | -0.45(-2.21%) |
Sep 04, 2018 | 21.26 | 21.29 | 19.25 | 20.11 | 333,014 | -1.37(-6.38%) |
Aug 31, 2018 | 21.48 | 21.48 | 21.48 | 0 | +0.56(+2.68%) | |
Aug 30, 2018 | 21.20 | 21.52 | 20.79 | 20.92 | 184,346 | -0.35(-1.65%) |
Aug 29, 2018 | 21.43 | 21.61 | 20.95 | 21.27 | 179,692 | -0.02(-0.09%) |
Aug 28, 2018 | 20.64 | 21.47 | 20.50 | 21.29 | 164,937 | +0.61(+2.95%) |
Aug 27, 2018 | 20.59 | 21.05 | 20.47 | 20.68 | 176,536 | +0.27(+1.32%) |
Aug 24, 2018 | 20.30 | 20.80 | 20.19 | 20.41 | 138,300 | +0.10(+0.49%) |
Aug 23, 2018 | 20.28 | 20.68 | 20.07 | 20.31 | 128,170 | -0.05(-0.25%) |
Aug 22, 2018 | 19.98 | 20.61 | 19.89 | 20.36 | 117,261 | +0.40(+2.00%) |
Aug 21, 2018 | 19.23 | 20.32 | 19.23 | 19.96 | 191,213 | +0.71(+3.69%) |
Aug 20, 2018 | 19.26 | 19.62 | 18.97 | 19.25 | 137,332 | +0.06(+0.31%) |
Aug 17, 2018 | 18.75 | 19.21 | 18.36 | 19.19 | 255,900 | +0.33(+1.75%) |
Aug 16, 2018 | 18.42 | 19.43 | 18.26 | 18.86 | 229,610 | +0.03(+0.16%) |
Aug 15, 2018 | 19.20 | 19.31 | 18.32 | 18.83 | 245,320 | -0.54(-2.79%) |
Aug 14, 2018 | 19.44 | 19.75 | 18.86 | 19.37 | 174,541 | -0.13(-0.67%) |
Aug 13, 2018 | 19.45 | 19.94 | 19.16 | 19.50 | 153,672 | -0.06(-0.31%) |
Aug 10, 2018 | 18.99 | 19.62 | 18.50 | 19.56 | 262,600 | +0.42(+2.19%) |
Aug 09, 2018 | 19.39 | 19.55 | 19.02 | 19.14 | 246,444 | -0.26(-1.34%) |
Aug 08, 2018 | 19.44 | 19.84 | 19.13 | 19.40 | 223,788 | +0.01(+0.05%) |
Aug 07, 2018 | 18.50 | 19.88 | 18.17 | 19.39 | 516,745 | +0.51(+2.70%) |
Aug 06, 2018 | 18.62 | 19.13 | 18.62 | 18.88 | 391,729 | -0.09(-0.47%) |
Aug 03, 2018 | 20.14 | 21.14 | 18.21 | 18.97 | 914,300 | -3.02(-13.73%) |
Aug 02, 2018 | 21.60 | 22.35 | 21.00 | 21.99 | 369,553 | +0.08(+0.37%) |
Aug 01, 2018 | 21.41 | 22.28 | 21.24 | 21.91 | 261,193 | +0.60(+2.82%) |
Jul 31, 2018 | 20.52 | 21.84 | 20.21 | 21.31 | 282,621 | +0.81(+3.95%) |
Jul 30, 2018 | 22.89 | 23.08 | 19.74 | 20.50 | 995,327 | -2.46(-10.71%) |
Jul 27, 2018 | 24.04 | 24.69 | 22.21 | 22.96 | 303,700 | -1.04(-4.33%) |
Jul 26, 2018 | 24.76 | 25.11 | 23.74 | 24.00 | 298,994 | -0.87(-3.50%) |
Jul 25, 2018 | 23.96 | 24.95 | 23.96 | 24.87 | 120,298 | +0.89(+3.71%) |
Jul 24, 2018 | 25.45 | 25.98 | 23.74 | 23.98 | 365,886 | -1.37(-5.40%) |
Jul 23, 2018 | 24.83 | 25.48 | 24.02 | 25.35 | 195,755 | +0.37(+1.48%) |
Jul 20, 2018 | 25.00 | 25.75 | 24.61 | 24.98 | 328,091 | -0.07(-0.28%) |
Jul 19, 2018 | 24.45 | 25.63 | 24.02 | 25.05 | 327,697 | +0.59(+2.41%) |
Jul 18, 2018 | 24.19 | 24.90 | 23.10 | 24.46 | 360,246 | +0.32(+1.33%) |
Jul 17, 2018 | 23.88 | 24.74 | 23.75 | 24.14 | 250,622 | +0.01(+0.04%) |
Jul 16, 2018 | 23.78 | 24.41 | 23.27 | 24.13 | 194,390 | +0.34(+1.43%) |
Jul 13, 2018 | 24.15 | 24.15 | 23.44 | 23.79 | 176,033 | -0.26(-1.08%) |
Jul 12, 2018 | 24.07 | 24.52 | 23.68 | 24.05 | 253,424 | +0.05(+0.21%) |
Jul 11, 2018 | 23.37 | 24.13 | 22.24 | 24.00 | 331,188 | +0.44(+1.87%) |
Jul 10, 2018 | 24.27 | 24.45 | 23.01 | 23.56 | 350,912 | -0.54(-2.24%) |
Jul 09, 2018 | 23.92 | 24.48 | 23.24 | 24.10 | 469,378 | +0.28(+1.18%) |
Jul 06, 2018 | 23.34 | 24.10 | 22.85 | 23.82 | 337,945 | +0.48(+2.06%) |
Jul 05, 2018 | 23.55 | 22.12 | 23.34 | 425,301 | +1.25(+5.63%) | |
Jul 03, 2018 | 22.09 | 22.09 | 22.09 | 0 | -0.38(-1.67%) | |
Jul 02, 2018 | 21.10 | 22.70 | 21.02 | 22.47 | 262,012 | +0.36(+1.63%) |
Jun 29, 2018 | 21.81 | 22.46 | 21.25 | 22.11 | 307,237 | +0.35(+1.61%) |
Jun 28, 2018 | 21.00 | 22.08 | 20.87 | 21.76 | 354,449 | +0.74(+3.52%) |
Jun 27, 2018 | 21.95 | 22.74 | 21.00 | 21.02 | 491,084 | -0.71(-3.27%) |
Jun 26, 2018 | 21.60 | 21.90 | 21.02 | 21.73 | 251,749 | +0.19(+0.88%) |
Jun 25, 2018 | 22.56 | 22.78 | 20.69 | 21.54 | 631,153 | -1.46(-6.35%) |
Jun 22, 2018 | 22.86 | 23.08 | 22.35 | 23.00 | 419,551 | +0.34(+1.50%) |
Jun 21, 2018 | 22.89 | 23.00 | 22.02 | 22.66 | 335,005 | -0.23(-1.00%) |
Jun 20, 2018 | 21.56 | 23.25 | 21.33 | 22.89 | 509,123 | +1.45(+6.76%) |
Jun 19, 2018 | 22.75 | 22.96 | 20.65 | 21.44 | 701,415 | -0.82(-3.68%) |
Jun 18, 2018 | 22.35 | 22.38 | 22.01 | 22.26 | 235,932 | -0.14(-0.62%) |
Jun 15, 2018 | 22.43 | 21.81 | 22.40 | 459,863 | -0.10(-0.44%) | |
Jun 14, 2018 | 21.35 | 22.84 | 21.35 | 22.50 | 651,677 | +1.25(+5.88%) |
Jun 13, 2018 | 21.18 | 21.78 | 21.00 | 21.25 | 305,767 | +0.02(+0.09%) |
Jun 12, 2018 | 21.45 | 22.26 | 20.71 | 21.23 | 616,599 | -0.16(-0.75%) |
Jun 11, 2018 | 21.32 | 22.10 | 20.36 | 21.39 | 683,421 | +0.18(+0.85%) |
Jun 08, 2018 | 20.38 | 21.68 | 20.00 | 21.21 | 532,387 | +0.66(+3.21%) |
Jun 07, 2018 | 20.57 | 20.95 | 19.92 | 20.55 | 788,770 | +0.04(+0.20%) |
Jun 06, 2018 | 20.45 | 20.95 | 19.31 | 20.51 | 764,319 | +0.03(+0.15%) |
Jun 05, 2018 | 18.10 | 21.15 | 18.10 | 20.48 | 1,251,404 | +2.40(+13.27%) |
Jun 04, 2018 | 18.21 | 18.47 | 17.69 | 18.08 | 252,469 | -0.10(-0.55%) |
Jun 01, 2018 | 17.95 | 18.54 | 17.61 | 18.18 | 452,217 | +0.28(+1.56%) |
May 31, 2018 | 18.17 | 18.64 | 17.59 | 17.90 | 554,181 | -0.20(-1.10%) |
May 30, 2018 | 19.23 | 19.45 | 17.79 | 18.10 | 624,837 | -0.98(-5.14%) |
May 29, 2018 | 17.15 | 19.97 | 17.04 | 19.08 | 1,400,800 | +2.34(+13.98%) |
May 25, 2018 | 16.74 | 16.74 | 16.74 | 0 | -0.16(-0.95%) | |
May 24, 2018 | 16.75 | 17.22 | 16.44 | 16.90 | 339,610 | +0.20(+1.20%) |
May 23, 2018 | 16.79 | 17.02 | 16.46 | 16.70 | 305,632 | -0.26(-1.53%) |
May 22, 2018 | 17.50 | 17.83 | 16.83 | 16.96 | 329,932 | -0.53(-3.03%) |
May 21, 2018 | 17.50 | 17.81 | 17.21 | 17.49 | 255,894 | -0.02(-0.11%) |
May 18, 2018 | 17.67 | 17.88 | 17.10 | 17.51 | 251,414 | -0.12(-0.68%) |
May 17, 2018 | 17.24 | 17.96 | 17.24 | 17.63 | 247,779 | +0.30(+1.73%) |
May 16, 2018 | 17.40 | 17.46 | 16.75 | 17.33 | 364,116 | +0.26(+1.52%) |
May 15, 2018 | 17.63 | 17.64 | 16.86 | 17.07 | 538,152 | -0.71(-3.99%) |
May 14, 2018 | 17.32 | 18.31 | 17.32 | 17.78 | 571,363 | +0.70(+4.10%) |
May 11, 2018 | 18.34 | 18.38 | 16.88 | 17.08 | 794,649 | -1.36(-7.38%) |
May 10, 2018 | 18.86 | 19.57 | 18.31 | 18.44 | 700,686 | +0.35(+1.93%) |
May 09, 2018 | 18.19 | 20.38 | 17.61 | 18.09 | 1,792,972 | +0.69(+3.97%) |
May 08, 2018 | 16.20 | 18.13 | 16.10 | 17.40 | 3,357,352 | +3.82(+28.13%) |
May 07, 2018 | 13.13 | 13.85 | 12.90 | 13.58 | 597,634 | +0.57(+4.38%) |
May 04, 2018 | 12.58 | 13.20 | 12.58 | 13.01 | 446,020 | +0.44(+3.50%) |
May 03, 2018 | 12.30 | 12.70 | 12.08 | 12.57 | 225,779 | +0.17(+1.37%) |
May 02, 2018 | 12.61 | 12.95 | 12.36 | 12.40 | 256,483 | -0.21(-1.67%) |