Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.86 | 14.99 | 14.67 | 14.75 | 719,900 | -0.31(-2.06%) |
May 30, 2019 | 14.95 | 15.26 | 14.91 | 15.06 | 1,622,521 | +0.17(+1.14%) |
May 29, 2019 | 14.94 | 14.99 | 14.65 | 14.89 | 977,240 | -0.15(-1.00%) |
May 28, 2019 | 15.45 | 15.54 | 15.03 | 15.04 | 903,445 | -0.37(-2.40%) |
May 24, 2019 | 15.45 | 15.68 | 15.31 | 15.41 | 402,700 | +0.02(+0.13%) |
May 23, 2019 | 15.24 | 15.49 | 15.04 | 15.39 | 1,002,296 | -0.03(-0.19%) |
May 22, 2019 | 15.51 | 15.69 | 15.23 | 15.42 | 783,145 | -0.19(-1.22%) |
May 21, 2019 | 15.36 | 15.74 | 15.26 | 15.61 | 702,281 | +0.38(+2.50%) |
May 20, 2019 | 15.45 | 15.59 | 15.21 | 15.23 | 529,727 | -0.38(-2.43%) |
May 17, 2019 | 15.73 | 16.00 | 15.55 | 15.61 | 706,000 | -0.31(-1.95%) |
May 16, 2019 | 15.89 | 16.21 | 15.84 | 15.92 | 467,722 | +0.13(+0.82%) |
May 15, 2019 | 15.66 | 15.99 | 15.65 | 15.79 | 689,904 | -0.04(-0.25%) |
May 14, 2019 | 15.59 | 15.92 | 15.49 | 15.83 | 1,299,935 | +0.29(+1.87%) |
May 13, 2019 | 15.79 | 16.08 | 15.54 | 15.54 | 971,851 | -0.68(-4.19%) |
May 10, 2019 | 16.19 | 16.29 | 15.86 | 16.22 | 790,800 | -0.11(-0.67%) |
May 09, 2019 | 16.55 | 16.72 | 16.18 | 16.33 | 830,178 | -0.37(-2.22%) |
May 08, 2019 | 17.09 | 17.43 | 16.58 | 16.70 | 913,370 | -0.34(-2.00%) |
May 07, 2019 | 17.06 | 17.23 | 16.88 | 17.04 | 710,781 | -0.19(-1.10%) |
May 06, 2019 | 16.72 | 17.40 | 16.53 | 17.23 | 682,416 | +0.15(+0.88%) |
May 03, 2019 | 16.50 | 17.10 | 16.45 | 17.08 | 896,400 | +0.65(+3.96%) |
May 02, 2019 | 16.10 | 16.43 | 16.09 | 16.43 | 532,112 | +0.26(+1.61%) |
May 01, 2019 | 16.16 | 16.44 | 16.01 | 16.17 | 688,896 | -0.03(-0.19%) |
Apr 30, 2019 | 16.37 | 16.55 | 15.95 | 16.20 | 879,643 | -0.18(-1.10%) |
Apr 29, 2019 | 16.20 | 16.66 | 16.14 | 16.38 | 776,332 | +0.16(+0.99%) |
Apr 26, 2019 | 16.18 | 16.36 | 16.04 | 16.22 | 688,100 | +0.01(+0.06%) |
Apr 25, 2019 | 16.10 | 16.35 | 15.88 | 16.21 | 632,418 | +0.04(+0.25%) |
Apr 24, 2019 | 16.44 | 16.55 | 16.09 | 16.17 | 444,490 | -0.23(-1.40%) |
Apr 23, 2019 | 16.09 | 16.67 | 15.94 | 16.40 | 976,118 | +0.31(+1.93%) |
Apr 22, 2019 | 15.92 | 16.23 | 15.73 | 16.09 | 505,424 | +0.12(+0.75%) |
Apr 18, 2019 | 16.33 | 16.48 | 15.84 | 15.97 | 1,062,700 | -0.39(-2.38%) |
Apr 17, 2019 | 16.69 | 16.69 | 15.96 | 16.36 | 1,751,224 | -0.26(-1.56%) |
Apr 16, 2019 | 16.80 | 16.97 | 16.57 | 16.62 | 528,028 | -0.04(-0.24%) |
Apr 15, 2019 | 16.59 | 16.70 | 16.26 | 16.66 | 718,024 | +0.12(+0.73%) |
Apr 12, 2019 | 16.86 | 16.95 | 16.49 | 16.54 | 1,056,900 | -0.19(-1.14%) |
Apr 11, 2019 | 17.18 | 17.21 | 16.65 | 16.73 | 1,061,101 | -0.43(-2.51%) |
Apr 10, 2019 | 16.92 | 17.42 | 16.78 | 17.16 | 634,683 | +0.31(+1.84%) |
Apr 09, 2019 | 17.13 | 17.26 | 16.81 | 16.85 | 574,104 | -0.36(-2.09%) |
Apr 08, 2019 | 17.11 | 17.35 | 16.93 | 17.21 | 651,354 | +0.01(+0.06%) |
Apr 05, 2019 | 16.99 | 17.25 | 16.79 | 17.20 | 756,300 | +0.29(+1.71%) |
Apr 04, 2019 | 17.26 | 17.35 | 16.87 | 16.91 | 884,241 | -0.35(-2.03%) |
Apr 03, 2019 | 16.87 | 17.35 | 16.82 | 17.26 | 1,098,146 | +0.52(+3.11%) |
Apr 02, 2019 | 16.20 | 16.82 | 16.20 | 16.74 | 799,649 | +0.56(+3.46%) |
Apr 01, 2019 | 16.25 | 16.42 | 16.05 | 16.18 | 745,227 | +0.08(+0.50%) |
Mar 29, 2019 | 16.12 | 16.28 | 15.97 | 16.10 | 531,200 | +0.11(+0.69%) |
Mar 28, 2019 | 15.62 | 16.04 | 15.59 | 15.99 | 511,309 | +0.44(+2.83%) |
Mar 27, 2019 | 15.81 | 15.86 | 15.38 | 15.55 | 684,801 | -0.29(-1.83%) |
Mar 26, 2019 | 15.85 | 15.89 | 15.49 | 15.84 | 695,657 | +0.14(+0.89%) |
Mar 25, 2019 | 15.50 | 15.74 | 15.24 | 15.70 | 679,397 | +0.21(+1.36%) |
Mar 22, 2019 | 16.40 | 16.41 | 15.49 | 15.49 | 900,400 | -1.01(-6.12%) |
Mar 21, 2019 | 16.38 | 16.66 | 16.24 | 16.50 | 1,117,138 | -0.04(-0.24%) |
Mar 20, 2019 | 16.76 | 16.90 | 16.49 | 16.54 | 848,372 | -0.20(-1.19%) |
Mar 19, 2019 | 16.67 | 16.75 | 16.50 | 16.74 | 843,374 | +0.22(+1.33%) |
Mar 18, 2019 | 16.05 | 16.55 | 15.94 | 16.52 | 739,423 | +0.44(+2.74%) |
Mar 15, 2019 | 15.97 | 16.10 | 15.91 | 16.08 | 1,828,700 | +0.21(+1.32%) |
Mar 14, 2019 | 16.22 | 16.26 | 15.79 | 15.87 | 543,359 | -0.32(-1.98%) |
Mar 13, 2019 | 15.99 | 16.19 | 15.89 | 16.19 | 593,300 | +0.27(+1.70%) |
Mar 12, 2019 | 15.99 | 16.15 | 15.78 | 15.92 | 511,715 | +0.02(+0.13%) |
Mar 11, 2019 | 15.84 | 16.08 | 15.64 | 15.90 | 777,917 | +0.14(+0.89%) |
Mar 08, 2019 | 15.47 | 15.81 | 15.29 | 15.76 | 868,300 | +0.13(+0.83%) |
Mar 07, 2019 | 16.10 | 16.10 | 15.52 | 15.63 | 803,692 | -0.43(-2.68%) |
Mar 06, 2019 | 16.95 | 17.08 | 16.04 | 16.06 | 1,142,072 | -0.98(-5.75%) |
Mar 05, 2019 | 17.22 | 17.43 | 16.98 | 17.04 | 673,381 | -0.18(-1.05%) |
Mar 04, 2019 | 17.70 | 17.76 | 16.72 | 17.22 | 921,844 | -0.36(-2.05%) |
Mar 01, 2019 | 17.39 | 17.62 | 17.13 | 17.58 | 878,500 | +0.33(+1.91%) |
Feb 28, 2019 | 17.46 | 17.54 | 16.94 | 17.25 | 1,204,975 | -0.21(-1.20%) |
Feb 27, 2019 | 17.16 | 17.60 | 17.09 | 17.46 | 723,980 | +0.28(+1.63%) |
Feb 26, 2019 | 17.38 | 17.62 | 17.16 | 17.18 | 858,608 | -0.29(-1.66%) |
Feb 25, 2019 | 16.97 | 17.56 | 16.50 | 17.47 | 1,510,342 | +0.66(+3.93%) |
Feb 22, 2019 | 16.61 | 16.99 | 15.81 | 16.81 | 1,007,300 | +0.20(+1.20%) |
Feb 21, 2019 | 16.79 | 16.99 | 16.50 | 16.61 | 566,042 | -0.26(-1.54%) |
Feb 20, 2019 | 16.89 | 16.98 | 16.65 | 16.87 | 471,522 | +0.05(+0.30%) |
Feb 19, 2019 | 17.06 | 17.20 | 16.73 | 16.82 | 571,891 | -0.22(-1.29%) |
Feb 15, 2019 | 16.65 | 17.05 | 16.45 | 17.04 | 649,400 | +0.50(+3.02%) |
Feb 14, 2019 | 16.51 | 16.75 | 16.43 | 16.54 | 317,210 | -0.06(-0.36%) |
Feb 13, 2019 | 16.68 | 16.82 | 16.48 | 16.60 | 370,627 | -0.05(-0.30%) |
Feb 12, 2019 | 16.48 | 16.65 | 16.41 | 16.65 | 506,126 | +0.27(+1.65%) |
Feb 11, 2019 | 16.44 | 16.49 | 16.19 | 16.38 | 453,681 | +0.04(+0.24%) |
Feb 08, 2019 | 16.16 | 16.40 | 16.15 | 16.34 | 622,400 | +0.09(+0.55%) |
Feb 07, 2019 | 16.63 | 16.82 | 16.16 | 16.25 | 683,335 | -0.48(-2.87%) |
Feb 06, 2019 | 16.96 | 17.07 | 16.63 | 16.73 | 495,651 | -0.22(-1.30%) |
Feb 05, 2019 | 16.69 | 17.13 | 16.57 | 16.95 | 741,210 | +0.33(+1.99%) |
Feb 04, 2019 | 16.80 | 16.92 | 16.16 | 16.62 | 1,079,464 | +0.50(+3.10%) |
Feb 01, 2019 | 16.26 | 16.33 | 15.96 | 16.12 | 594,800 | -0.06(-0.37%) |
Jan 31, 2019 | 16.04 | 16.47 | 15.94 | 16.18 | 986,162 | +0.18(+1.12%) |
Jan 30, 2019 | 16.07 | 16.26 | 15.87 | 16.00 | 996,013 | +0.04(+0.25%) |
Jan 29, 2019 | 15.69 | 16.02 | 15.50 | 15.96 | 560,567 | +0.28(+1.79%) |
Jan 28, 2019 | 16.42 | 16.57 | 15.64 | 15.68 | 676,582 | -0.89(-5.37%) |
Jan 25, 2019 | 16.28 | 16.66 | 16.12 | 16.57 | 760,800 | +0.44(+2.73%) |
Jan 24, 2019 | 15.78 | 16.21 | 15.74 | 16.13 | 562,705 | +0.40(+2.54%) |
Jan 23, 2019 | 15.93 | 16.24 | 15.59 | 15.73 | 538,883 | -0.18(-1.13%) |
Jan 22, 2019 | 16.25 | 16.26 | 15.79 | 15.91 | 630,558 | -0.52(-3.16%) |
Jan 18, 2019 | 16.33 | 16.59 | 16.07 | 16.43 | 640,500 | +0.13(+0.80%) |
Jan 17, 2019 | 15.78 | 16.46 | 15.78 | 16.30 | 598,530 | +0.46(+2.90%) |
Jan 16, 2019 | 16.02 | 16.45 | 15.79 | 15.84 | 640,825 | -0.16(-1.00%) |
Jan 15, 2019 | 15.73 | 16.12 | 15.63 | 16.00 | 556,611 | +0.38(+2.43%) |
Jan 14, 2019 | 16.17 | 16.22 | 15.60 | 15.62 | 620,455 | -0.63(-3.88%) |
Jan 11, 2019 | 15.94 | 16.35 | 15.81 | 16.25 | 735,800 | +0.32(+2.01%) |
Jan 10, 2019 | 15.01 | 16.00 | 15.01 | 15.93 | 1,179,029 | +0.79(+5.22%) |
Jan 09, 2019 | 15.45 | 16.13 | 15.09 | 15.14 | 1,147,446 | -0.19(-1.24%) |
Jan 08, 2019 | 15.17 | 15.34 | 14.75 | 15.33 | 850,963 | +0.30(+2.00%) |
Jan 07, 2019 | 14.84 | 15.10 | 14.57 | 15.03 | 673,722 | +0.31(+2.11%) |
Jan 04, 2019 | 14.14 | 14.87 | 14.04 | 14.72 | 914,600 | +0.78(+5.60%) |
Jan 03, 2019 | 14.75 | 14.99 | 13.84 | 13.94 | 943,504 | -0.86(-5.81%) |
Jan 02, 2019 | 14.41 | 14.85 | 14.27 | 14.80 | 599,367 | +0.17(+1.16%) |
Dec 31, 2018 | 14.40 | 14.71 | 14.22 | 14.63 | 561,400 | +0.35(+2.45%) |
Dec 28, 2018 | 14.34 | 14.61 | 14.16 | 14.28 | 449,400 | -0.08(-0.56%) |
Dec 27, 2018 | 14.05 | 14.38 | 13.72 | 14.36 | 715,279 | +0.03(+0.21%) |
Dec 26, 2018 | 13.49 | 14.40 | 13.48 | 14.33 | 956,554 | +1.00(+7.50%) |
Dec 24, 2018 | 13.72 | 13.98 | 13.24 | 13.33 | 549,400 | -0.56(-4.03%) |
Dec 21, 2018 | 14.13 | 14.19 | 13.71 | 13.89 | 1,819,400 | -0.24(-1.70%) |
Dec 20, 2018 | 14.26 | 14.44 | 13.79 | 14.13 | 1,017,873 | -0.11(-0.77%) |
Dec 19, 2018 | 14.50 | 14.91 | 13.93 | 14.24 | 889,639 | -0.22(-1.52%) |
Dec 18, 2018 | 15.19 | 15.31 | 14.29 | 14.46 | 1,104,590 | -0.54(-3.60%) |
Dec 17, 2018 | 15.08 | 15.55 | 14.96 | 15.00 | 869,693 | -0.17(-1.12%) |
Dec 14, 2018 | 15.13 | 15.53 | 15.00 | 15.17 | 578,900 | -0.08(-0.52%) |
Dec 13, 2018 | 15.78 | 15.90 | 15.20 | 15.25 | 453,706 | -0.45(-2.87%) |
Dec 12, 2018 | 15.71 | 16.00 | 15.55 | 15.70 | 559,471 | +0.24(+1.55%) |
Dec 11, 2018 | 15.74 | 15.74 | 15.27 | 15.46 | 348,250 | -0.06(-0.39%) |
Dec 10, 2018 | 15.16 | 15.55 | 14.76 | 15.52 | 840,437 | +0.40(+2.65%) |
Dec 07, 2018 | 15.54 | 15.84 | 14.96 | 15.12 | 588,100 | -0.42(-2.70%) |
Dec 06, 2018 | 15.15 | 15.78 | 14.98 | 15.54 | 847,643 | +0.14(+0.91%) |
Dec 04, 2018 | 16.54 | 16.75 | 15.32 | 15.40 | 868,600 | -1.18(-7.12%) |
Dec 03, 2018 | 16.70 | 16.85 | 16.26 | 16.58 | 726,435 | +0.07(+0.42%) |
Nov 30, 2018 | 15.81 | 16.60 | 15.81 | 16.51 | 748,500 | +0.65(+4.10%) |
Nov 29, 2018 | 15.85 | 16.31 | 15.77 | 15.86 | 606,844 | -0.07(-0.44%) |
Nov 28, 2018 | 15.47 | 15.94 | 15.09 | 15.93 | 972,819 | +0.46(+2.97%) |
Nov 27, 2018 | 15.19 | 15.66 | 14.61 | 15.47 | 1,666,959 | -1.24(-7.42%) |
Nov 26, 2018 | 16.31 | 16.83 | 16.24 | 16.71 | 625,428 | +0.64(+3.98%) |
Nov 23, 2018 | 16.25 | 16.47 | 15.97 | 16.07 | 315,200 | -0.19(-1.17%) |
Nov 21, 2018 | 16.26 | 16.26 | 16.26 | 0 | +0.64(+4.10%) | |
Nov 20, 2018 | 15.34 | 15.78 | 14.87 | 15.62 | 597,218 | +0.04(+0.26%) |
Nov 19, 2018 | 16.07 | 16.26 | 15.53 | 15.58 | 678,898 | -0.55(-3.41%) |
Nov 16, 2018 | 16.09 | 16.33 | 15.70 | 16.13 | 693,300 | -0.07(-0.43%) |
Nov 15, 2018 | 15.24 | 16.23 | 15.03 | 16.20 | 902,935 | +0.88(+5.74%) |
Nov 14, 2018 | 15.64 | 15.84 | 15.17 | 15.32 | 679,393 | -0.16(-1.03%) |
Nov 13, 2018 | 15.79 | 15.79 | 15.13 | 15.48 | 737,922 | +0.38(+2.52%) |
Nov 12, 2018 | 15.80 | 15.91 | 14.93 | 15.10 | 1,048,202 | -0.79(-4.97%) |
Nov 09, 2018 | 16.14 | 16.27 | 15.77 | 15.89 | 781,500 | -0.36(-2.22%) |
Nov 08, 2018 | 15.75 | 16.50 | 15.74 | 16.25 | 913,704 | +0.34(+2.14%) |
Nov 07, 2018 | 15.90 | 16.12 | 14.40 | 15.91 | 1,795,020 | +0.11(+0.70%) |
Nov 06, 2018 | 15.75 | 15.95 | 15.65 | 15.80 | 836,848 | +0.00(+0.00%) |
Nov 05, 2018 | 16.08 | 16.17 | 15.61 | 15.80 | 614,579 | -0.23(-1.43%) |
Nov 02, 2018 | 16.34 | 16.72 | 15.85 | 16.03 | 825,300 | -0.29(-1.78%) |
Nov 01, 2018 | 15.62 | 16.35 | 15.59 | 16.32 | 1,113,084 | +0.79(+5.09%) |
Oct 31, 2018 | 15.60 | 15.91 | 15.45 | 15.53 | 1,160,190 | +0.13(+0.84%) |
Oct 30, 2018 | 15.54 | 15.94 | 15.16 | 15.40 | 897,806 | +0.20(+1.32%) |
Oct 29, 2018 | 15.94 | 16.10 | 14.98 | 15.20 | 855,514 | -0.53(-3.37%) |
Oct 26, 2018 | 15.02 | 15.92 | 14.89 | 15.73 | 1,002,800 | +0.53(+3.49%) |
Oct 25, 2018 | 14.53 | 15.54 | 14.51 | 15.20 | 1,341,479 | +0.87(+6.07%) |
Oct 24, 2018 | 15.81 | 15.85 | 14.33 | 14.33 | 1,281,521 | -1.45(-9.19%) |
Oct 23, 2018 | 15.40 | 15.98 | 15.04 | 15.78 | 934,461 | +0.10(+0.64%) |
Oct 22, 2018 | 16.40 | 16.51 | 15.37 | 15.68 | 1,430,180 | -0.68(-4.16%) |
Oct 19, 2018 | 17.16 | 17.38 | 16.31 | 16.36 | 1,496,400 | -1.23(-6.99%) |
Oct 18, 2018 | 17.88 | 17.92 | 17.34 | 17.59 | 613,144 | -0.34(-1.90%) |
Oct 17, 2018 | 17.97 | 18.03 | 17.65 | 17.93 | 427,012 | -0.12(-0.66%) |
Oct 16, 2018 | 17.32 | 18.10 | 17.15 | 18.05 | 844,363 | +0.84(+4.88%) |
Oct 15, 2018 | 17.03 | 17.44 | 16.91 | 17.21 | 768,123 | +0.11(+0.64%) |
Oct 12, 2018 | 17.10 | 17.32 | 16.82 | 17.10 | 773,600 | +0.29(+1.73%) |
Oct 11, 2018 | 17.03 | 17.27 | 16.55 | 16.81 | 1,455,914 | -0.29(-1.70%) |
Oct 10, 2018 | 17.66 | 17.95 | 17.07 | 17.10 | 959,502 | -0.63(-3.55%) |
Oct 09, 2018 | 17.43 | 17.82 | 17.27 | 17.73 | 744,503 | +0.19(+1.08%) |
Oct 08, 2018 | 18.25 | 18.27 | 17.48 | 17.54 | 763,348 | -0.78(-4.26%) |
Oct 05, 2018 | 18.37 | 18.54 | 18.03 | 18.32 | 858,700 | -0.03(-0.16%) |
Oct 04, 2018 | 18.62 | 18.63 | 18.24 | 18.35 | 725,896 | -0.31(-1.66%) |
Oct 03, 2018 | 18.30 | 18.76 | 18.30 | 18.66 | 1,060,051 | +0.40(+2.19%) |
Oct 02, 2018 | 18.49 | 18.63 | 18.10 | 18.26 | 947,539 | -0.29(-1.56%) |
Oct 01, 2018 | 18.19 | 18.74 | 17.98 | 18.55 | 1,116,127 | +0.38(+2.09%) |
Sep 28, 2018 | 17.97 | 18.26 | 17.93 | 18.17 | 712,700 | +0.19(+1.06%) |
Sep 27, 2018 | 17.92 | 18.34 | 17.88 | 17.98 | 690,624 | +0.06(+0.33%) |
Sep 26, 2018 | 17.94 | 18.06 | 17.83 | 17.92 | 537,218 | +0.07(+0.39%) |
Sep 25, 2018 | 17.90 | 18.04 | 17.71 | 17.85 | 954,020 | -0.05(-0.28%) |
Sep 24, 2018 | 17.50 | 17.95 | 17.42 | 17.90 | 708,842 | +0.37(+2.11%) |
Sep 21, 2018 | 17.30 | 17.64 | 17.30 | 17.53 | 2,553,400 | +0.27(+1.56%) |
Sep 20, 2018 | 17.08 | 17.39 | 17.02 | 17.26 | 589,349 | +0.21(+1.23%) |
Sep 19, 2018 | 17.22 | 17.36 | 17.01 | 17.05 | 528,398 | -0.13(-0.76%) |
Sep 18, 2018 | 16.67 | 17.35 | 16.65 | 17.18 | 918,242 | +0.50(+3.00%) |
Sep 17, 2018 | 17.15 | 17.16 | 16.52 | 16.68 | 804,170 | -0.46(-2.68%) |
Sep 14, 2018 | 17.18 | 17.45 | 17.00 | 17.14 | 700,200 | -0.07(-0.41%) |
Sep 13, 2018 | 17.30 | 17.41 | 17.08 | 17.21 | 429,264 | -0.06(-0.35%) |
Sep 12, 2018 | 17.32 | 17.44 | 16.84 | 17.27 | 567,312 | +0.00(+0.00%) |
Sep 11, 2018 | 17.50 | 17.58 | 17.25 | 17.27 | 564,138 | -0.08(-0.46%) |
Sep 10, 2018 | 17.38 | 17.65 | 16.82 | 17.35 | 701,726 | +0.05(+0.29%) |
Sep 07, 2018 | 17.81 | 17.86 | 17.23 | 17.30 | 629,100 | -0.58(-3.24%) |
Sep 06, 2018 | 18.28 | 18.42 | 17.87 | 17.88 | 697,749 | -0.38(-2.08%) |
Sep 05, 2018 | 18.08 | 18.37 | 17.82 | 18.26 | 580,943 | +0.10(+0.55%) |
Sep 04, 2018 | 18.37 | 18.37 | 17.89 | 18.16 | 619,854 | -0.25(-1.36%) |
Aug 31, 2018 | 18.41 | 18.41 | 18.41 | 0 | +0.14(+0.77%) | |
Aug 30, 2018 | 18.26 | 18.40 | 18.11 | 18.27 | 539,499 | -0.06(-0.33%) |
Aug 29, 2018 | 18.06 | 18.42 | 18.01 | 18.33 | 658,326 | +0.27(+1.50%) |
Aug 28, 2018 | 18.17 | 18.30 | 17.91 | 18.06 | 1,870,514 | -0.09(-0.50%) |
Aug 27, 2018 | 18.08 | 18.42 | 18.03 | 18.15 | 894,281 | +0.18(+1.00%) |
Aug 24, 2018 | 18.36 | 18.52 | 17.84 | 17.97 | 1,295,500 | -0.33(-1.80%) |
Aug 23, 2018 | 18.16 | 18.85 | 18.13 | 18.30 | 1,474,146 | +0.65(+3.68%) |
Aug 22, 2018 | 17.22 | 17.81 | 17.19 | 17.65 | 2,053,019 | +0.43(+2.50%) |
Aug 21, 2018 | 17.08 | 17.27 | 16.93 | 17.22 | 770,942 | +0.17(+1.00%) |
Aug 20, 2018 | 17.25 | 17.25 | 16.95 | 17.05 | 536,071 | -0.12(-0.70%) |
Aug 17, 2018 | 17.14 | 17.21 | 16.92 | 17.17 | 483,100 | +0.07(+0.41%) |
Aug 16, 2018 | 17.30 | 17.47 | 16.95 | 17.10 | 712,316 | -0.08(-0.47%) |
Aug 15, 2018 | 17.28 | 17.37 | 17.03 | 17.18 | 931,659 | -0.26(-1.49%) |
Aug 14, 2018 | 17.27 | 17.64 | 17.19 | 17.44 | 1,100,923 | +0.19(+1.10%) |
Aug 13, 2018 | 16.96 | 17.27 | 16.81 | 17.25 | 832,551 | +0.26(+1.53%) |
Aug 10, 2018 | 17.29 | 17.40 | 16.91 | 16.99 | 1,251,900 | -0.36(-2.07%) |
Aug 09, 2018 | 17.50 | 17.65 | 17.34 | 17.35 | 1,270,091 | -0.14(-0.80%) |
Aug 08, 2018 | 18.01 | 18.16 | 17.44 | 17.49 | 1,241,611 | -0.13(-0.74%) |
Aug 07, 2018 | 17.53 | 17.72 | 17.41 | 17.62 | 674,427 | +0.18(+1.03%) |
Aug 06, 2018 | 17.08 | 17.48 | 16.93 | 17.44 | 670,196 | +0.32(+1.87%) |
Aug 03, 2018 | 17.18 | 17.42 | 17.02 | 17.12 | 673,300 | -0.05(-0.29%) |
Aug 02, 2018 | 17.47 | 17.79 | 17.09 | 17.17 | 749,414 | -0.40(-2.28%) |
Aug 01, 2018 | 18.06 | 18.20 | 17.35 | 17.57 | 713,698 | -0.53(-2.93%) |
Jul 31, 2018 | 17.24 | 18.12 | 17.24 | 18.10 | 654,099 | +0.88(+5.11%) |
Jul 30, 2018 | 16.90 | 17.43 | 16.81 | 17.22 | 821,500 | +0.28(+1.65%) |
Jul 27, 2018 | 17.26 | 17.33 | 16.46 | 16.94 | 910,900 | -0.31(-1.80%) |
Jul 26, 2018 | 17.34 | 17.56 | 17.12 | 17.25 | 697,833 | -0.03(-0.17%) |
Jul 25, 2018 | 17.88 | 18.11 | 17.16 | 17.28 | 1,139,194 | -0.67(-3.73%) |
Jul 24, 2018 | 18.41 | 18.50 | 17.89 | 17.95 | 708,424 | -0.33(-1.81%) |
Jul 23, 2018 | 18.05 | 18.34 | 17.84 | 18.28 | 501,640 | +0.14(+0.77%) |
Jul 20, 2018 | 17.96 | 18.30 | 17.78 | 18.14 | 883,277 | +0.14(+0.78%) |
Jul 19, 2018 | 17.45 | 18.02 | 17.33 | 18.00 | 604,654 | +0.49(+2.80%) |
Jul 18, 2018 | 17.39 | 17.52 | 17.09 | 17.51 | 522,803 | +0.14(+0.81%) |
Jul 17, 2018 | 17.16 | 17.45 | 17.09 | 17.37 | 605,417 | +0.17(+0.99%) |
Jul 16, 2018 | 17.27 | 17.46 | 17.08 | 17.20 | 376,234 | -0.07(-0.41%) |
Jul 13, 2018 | 17.56 | 17.58 | 17.18 | 17.27 | 320,899 | -0.29(-1.65%) |
Jul 12, 2018 | 17.28 | 17.67 | 17.10 | 17.56 | 747,721 | +0.36(+2.09%) |
Jul 11, 2018 | 17.21 | 17.54 | 17.07 | 17.20 | 500,804 | +0.00(+0.00%) |
Jul 10, 2018 | 17.31 | 17.43 | 17.08 | 17.20 | 512,504 | -0.01(-0.06%) |
Jul 09, 2018 | 17.29 | 17.35 | 16.95 | 17.21 | 829,637 | -0.04(-0.23%) |
Jul 06, 2018 | 17.21 | 17.46 | 16.97 | 17.25 | 398,771 | +0.13(+0.76%) |
Jul 05, 2018 | 17.18 | 17.33 | 16.88 | 17.12 | 353,190 | +0.03(+0.18%) |
Jul 03, 2018 | 17.09 | 17.09 | 17.09 | 0 | +0.31(+1.85%) | |
Jul 02, 2018 | 16.70 | 16.98 | 16.47 | 16.78 | 667,977 | -0.09(-0.53%) |
Jun 29, 2018 | 17.17 | 17.34 | 16.74 | 16.87 | 1,128,106 | -0.16(-0.94%) |
Jun 28, 2018 | 17.00 | 17.18 | 16.74 | 17.03 | 740,611 | +0.04(+0.24%) |
Jun 27, 2018 | 17.96 | 18.13 | 16.97 | 16.99 | 959,260 | -1.00(-5.56%) |
Jun 26, 2018 | 17.61 | 18.15 | 17.51 | 17.99 | 677,328 | +0.38(+2.16%) |
Jun 25, 2018 | 18.01 | 18.25 | 17.38 | 17.61 | 776,722 | -0.48(-2.65%) |
Jun 22, 2018 | 18.67 | 19.01 | 17.93 | 18.09 | 1,817,739 | -0.50(-2.69%) |
Jun 21, 2018 | 19.50 | 19.56 | 18.57 | 18.59 | 621,243 | -0.88(-4.52%) |
Jun 20, 2018 | 19.24 | 19.50 | 19.14 | 19.47 | 496,918 | +0.30(+1.56%) |
Jun 19, 2018 | 18.80 | 19.21 | 18.71 | 19.17 | 550,239 | +0.26(+1.37%) |
Jun 18, 2018 | 19.00 | 19.18 | 18.72 | 18.91 | 522,656 | -0.11(-0.58%) |
Jun 15, 2018 | 19.24 | 19.00 | 19.02 | 2,337,258 | +0.02(+0.11%) | |
Jun 14, 2018 | 19.20 | 19.21 | 18.89 | 19.00 | 573,724 | -0.11(-0.58%) |
Jun 13, 2018 | 18.96 | 19.21 | 18.89 | 19.11 | 520,902 | +0.11(+0.58%) |
Jun 12, 2018 | 18.91 | 19.16 | 18.74 | 19.00 | 718,002 | +0.07(+0.37%) |
Jun 11, 2018 | 18.80 | 18.96 | 18.62 | 18.93 | 691,192 | +0.10(+0.53%) |
Jun 08, 2018 | 18.56 | 19.08 | 18.56 | 18.83 | 691,390 | +0.20(+1.07%) |
Jun 07, 2018 | 18.86 | 18.89 | 18.53 | 18.63 | 361,189 | -0.26(-1.38%) |
Jun 06, 2018 | 19.08 | 18.89 | 623,710 | +0.20(+1.07%) | ||
Jun 05, 2018 | 18.32 | 18.77 | 18.32 | 18.69 | 594,368 | +0.40(+2.19%) |
Jun 04, 2018 | 18.59 | 18.71 | 18.11 | 18.29 | 578,942 | -0.30(-1.61%) |