Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.62 | 16.62 | 15.78 | 15.96 | 35,000 | -0.76(-4.55%) |
May 30, 2019 | 16.48 | 16.93 | 16.48 | 16.72 | 20,020 | +0.43(+2.64%) |
May 29, 2019 | 16.33 | 16.97 | 16.26 | 16.29 | 33,523 | -0.13(-0.79%) |
May 28, 2019 | 16.73 | 17.01 | 16.00 | 16.42 | 21,782 | -0.64(-3.75%) |
May 24, 2019 | 17.34 | 17.50 | 16.89 | 17.06 | 24,800 | -0.19(-1.10%) |
May 23, 2019 | 17.00 | 17.34 | 16.81 | 17.25 | 29,908 | +0.01(+0.06%) |
May 22, 2019 | 17.06 | 17.35 | 16.89 | 17.24 | 23,741 | -0.06(-0.35%) |
May 21, 2019 | 16.82 | 17.50 | 16.49 | 17.30 | 40,881 | +0.60(+3.59%) |
May 20, 2019 | 16.39 | 16.97 | 16.34 | 16.70 | 17,782 | -0.16(-0.95%) |
May 17, 2019 | 16.94 | 17.00 | 16.57 | 16.86 | 34,300 | -0.27(-1.58%) |
May 16, 2019 | 16.59 | 17.31 | 16.59 | 17.13 | 68,940 | +0.59(+3.57%) |
May 15, 2019 | 15.89 | 16.71 | 15.89 | 16.54 | 24,705 | +0.46(+2.86%) |
May 14, 2019 | 15.30 | 16.20 | 15.30 | 16.08 | 23,504 | +0.87(+5.72%) |
May 13, 2019 | 16.28 | 16.30 | 15.19 | 15.21 | 32,004 | -1.44(-8.65%) |
May 10, 2019 | 16.20 | 16.71 | 15.40 | 16.65 | 88,100 | +0.40(+2.46%) |
May 09, 2019 | 16.52 | 16.70 | 16.20 | 16.25 | 26,455 | -0.38(-2.29%) |
May 08, 2019 | 16.61 | 17.02 | 16.55 | 16.63 | 19,060 | +0.05(+0.30%) |
May 07, 2019 | 16.69 | 16.78 | 16.50 | 16.58 | 23,405 | -0.32(-1.89%) |
May 06, 2019 | 16.81 | 17.16 | 16.67 | 16.90 | 24,450 | -0.26(-1.52%) |
May 03, 2019 | 16.83 | 17.18 | 16.83 | 17.16 | 28,800 | +0.43(+2.57%) |
May 02, 2019 | 16.63 | 16.89 | 16.42 | 16.73 | 19,199 | +0.05(+0.30%) |
May 01, 2019 | 17.00 | 17.16 | 16.61 | 16.68 | 35,906 | -0.60(-3.47%) |
Apr 30, 2019 | 16.96 | 17.28 | 16.67 | 17.28 | 58,154 | +0.39(+2.31%) |
Apr 29, 2019 | 16.95 | 17.05 | 16.70 | 16.89 | 21,606 | -0.09(-0.53%) |
Apr 26, 2019 | 16.76 | 17.10 | 16.55 | 16.98 | 25,200 | +0.25(+1.49%) |
Apr 25, 2019 | 16.42 | 16.92 | 16.30 | 16.73 | 20,186 | +0.29(+1.76%) |
Apr 24, 2019 | 17.60 | 17.60 | 16.44 | 16.44 | 35,307 | -1.28(-7.22%) |
Apr 23, 2019 | 16.93 | 17.94 | 16.75 | 17.72 | 69,447 | +0.77(+4.54%) |
Apr 22, 2019 | 17.10 | 17.15 | 16.80 | 16.95 | 22,861 | -0.27(-1.57%) |
Apr 18, 2019 | 16.81 | 17.22 | 16.70 | 17.22 | 26,400 | +0.32(+1.89%) |
Apr 17, 2019 | 17.08 | 17.17 | 16.69 | 16.90 | 28,768 | -0.16(-0.94%) |
Apr 16, 2019 | 17.47 | 17.47 | 16.94 | 17.06 | 27,398 | -0.44(-2.51%) |
Apr 15, 2019 | 17.09 | 17.54 | 16.92 | 17.50 | 28,785 | +0.36(+2.10%) |
Apr 12, 2019 | 17.20 | 17.24 | 16.98 | 17.14 | 23,500 | -0.06(-0.35%) |
Apr 11, 2019 | 17.78 | 17.78 | 16.96 | 17.20 | 32,105 | -0.62(-3.48%) |
Apr 10, 2019 | 17.29 | 17.85 | 17.18 | 17.82 | 34,468 | +0.47(+2.71%) |
Apr 09, 2019 | 17.75 | 17.82 | 17.19 | 17.35 | 40,344 | -0.48(-2.69%) |
Apr 08, 2019 | 17.39 | 17.87 | 17.20 | 17.83 | 29,479 | +0.39(+2.24%) |
Apr 05, 2019 | 16.96 | 17.47 | 16.96 | 17.44 | 59,000 | +0.48(+2.83%) |
Apr 04, 2019 | 17.09 | 17.21 | 16.73 | 16.96 | 14,451 | -0.19(-1.11%) |
Apr 03, 2019 | 17.07 | 17.22 | 16.89 | 17.15 | 33,671 | +0.10(+0.59%) |
Apr 02, 2019 | 16.93 | 17.25 | 16.93 | 17.05 | 43,371 | +0.05(+0.29%) |
Apr 01, 2019 | 17.00 | 17.15 | 16.86 | 17.00 | 42,966 | -0.30(-1.73%) |
Mar 29, 2019 | 17.00 | 17.69 | 16.95 | 17.30 | 43,100 | +0.32(+1.88%) |
Mar 28, 2019 | 16.61 | 17.01 | 16.40 | 16.98 | 21,751 | +0.31(+1.86%) |
Mar 27, 2019 | 16.94 | 17.03 | 16.27 | 16.67 | 49,981 | -0.27(-1.59%) |
Mar 26, 2019 | 16.71 | 16.98 | 16.69 | 16.94 | 26,737 | +0.25(+1.50%) |
Mar 25, 2019 | 16.77 | 16.89 | 16.01 | 16.69 | 73,517 | -0.08(-0.48%) |
Mar 22, 2019 | 16.87 | 17.12 | 16.59 | 16.77 | 81,900 | -0.19(-1.12%) |
Mar 21, 2019 | 16.81 | 17.09 | 16.50 | 16.96 | 313,253 | -1.23(-6.76%) |
Mar 20, 2019 | 18.00 | 18.67 | 17.68 | 18.19 | 33,501 | +0.18(+1.00%) |
Mar 19, 2019 | 17.44 | 18.21 | 17.10 | 18.01 | 43,613 | +0.65(+3.74%) |
Mar 18, 2019 | 16.05 | 17.43 | 16.05 | 17.36 | 30,116 | +1.31(+8.16%) |
Mar 15, 2019 | 17.18 | 17.43 | 15.90 | 16.05 | 162,000 | -1.12(-6.52%) |
Mar 14, 2019 | 17.78 | 18.53 | 17.09 | 17.17 | 49,747 | -0.61(-3.43%) |
Mar 13, 2019 | 18.01 | 18.30 | 17.71 | 17.78 | 55,316 | -0.75(-4.05%) |
Mar 12, 2019 | 19.74 | 19.86 | 18.51 | 18.53 | 78,501 | -1.21(-6.13%) |
Mar 11, 2019 | 19.15 | 19.84 | 19.15 | 19.74 | 56,963 | +0.62(+3.24%) |
Mar 08, 2019 | 18.99 | 19.26 | 18.78 | 19.12 | 34,000 | +0.12(+0.63%) |
Mar 07, 2019 | 19.04 | 19.80 | 18.93 | 19.00 | 42,428 | -0.05(-0.26%) |
Mar 06, 2019 | 18.74 | 19.14 | 18.72 | 19.05 | 84,164 | -0.06(-0.31%) |
Mar 05, 2019 | 18.87 | 19.25 | 18.54 | 19.11 | 51,623 | +0.25(+1.33%) |
Mar 04, 2019 | 19.15 | 19.29 | 18.45 | 18.86 | 30,657 | -0.25(-1.31%) |
Mar 01, 2019 | 18.01 | 19.27 | 18.01 | 19.11 | 51,100 | -0.01(-0.05%) |
Feb 28, 2019 | 19.01 | 19.33 | 18.98 | 19.12 | 23,307 | -0.13(-0.68%) |
Feb 27, 2019 | 18.50 | 19.30 | 18.44 | 19.25 | 22,445 | +0.70(+3.77%) |
Feb 26, 2019 | 18.19 | 18.68 | 18.19 | 18.55 | 18,523 | +0.44(+2.43%) |
Feb 25, 2019 | 18.04 | 18.38 | 17.85 | 18.11 | 34,978 | +0.17(+0.95%) |
Feb 22, 2019 | 17.60 | 18.29 | 17.55 | 17.94 | 25,300 | +0.42(+2.40%) |
Feb 21, 2019 | 17.01 | 17.61 | 17.01 | 17.52 | 38,398 | +0.51(+3.00%) |
Feb 20, 2019 | 19.55 | 19.55 | 17.00 | 17.01 | 66,245 | -2.80(-14.13%) |
Feb 19, 2019 | 19.73 | 20.24 | 19.52 | 19.81 | 118,712 | +0.25(+1.28%) |
Feb 15, 2019 | 19.15 | 19.73 | 19.06 | 19.56 | 74,600 | +0.54(+2.84%) |
Feb 14, 2019 | 18.42 | 19.20 | 18.19 | 19.02 | 55,273 | +0.58(+3.15%) |
Feb 13, 2019 | 18.10 | 18.47 | 18.10 | 18.44 | 39,553 | +0.46(+2.56%) |
Feb 12, 2019 | 18.02 | 18.21 | 17.66 | 17.98 | 21,355 | +0.11(+0.62%) |
Feb 11, 2019 | 17.57 | 18.10 | 17.38 | 17.87 | 11,831 | +0.48(+2.76%) |
Feb 08, 2019 | 17.53 | 17.75 | 17.22 | 17.39 | 12,400 | -0.27(-1.53%) |
Feb 07, 2019 | 17.79 | 17.90 | 17.14 | 17.66 | 23,899 | +0.04(+0.23%) |
Feb 06, 2019 | 17.96 | 18.08 | 17.43 | 17.62 | 14,767 | -0.09(-0.51%) |
Feb 05, 2019 | 17.94 | 18.32 | 17.46 | 17.71 | 20,433 | -0.17(-0.95%) |
Feb 04, 2019 | 17.87 | 18.04 | 17.63 | 17.88 | 16,926 | +0.03(+0.17%) |
Feb 01, 2019 | 17.91 | 17.98 | 17.36 | 17.85 | 16,600 | +0.08(+0.45%) |
Jan 31, 2019 | 17.35 | 18.27 | 17.35 | 17.77 | 24,031 | +0.18(+1.02%) |
Jan 30, 2019 | 16.84 | 17.62 | 16.84 | 17.59 | 24,888 | +0.58(+3.41%) |
Jan 29, 2019 | 17.00 | 17.12 | 16.43 | 17.01 | 25,499 | +0.09(+0.53%) |
Jan 28, 2019 | 16.90 | 17.05 | 16.34 | 16.92 | 53,926 | -0.15(-0.88%) |
Jan 25, 2019 | 18.36 | 18.49 | 16.95 | 17.07 | 80,600 | -1.21(-6.62%) |
Jan 24, 2019 | 18.63 | 18.92 | 17.97 | 18.28 | 23,887 | -0.12(-0.65%) |
Jan 23, 2019 | 19.11 | 19.11 | 18.06 | 18.40 | 30,932 | -0.28(-1.50%) |
Jan 22, 2019 | 18.88 | 19.24 | 18.13 | 18.68 | 25,916 | -0.23(-1.22%) |
Jan 18, 2019 | 20.22 | 20.50 | 18.75 | 18.91 | 122,700 | -1.20(-5.97%) |
Jan 17, 2019 | 18.89 | 20.50 | 18.79 | 20.11 | 188,787 | +1.48(+7.94%) |
Jan 16, 2019 | 17.91 | 19.07 | 17.78 | 18.63 | 68,137 | +0.61(+3.39%) |
Jan 15, 2019 | 17.50 | 18.20 | 17.13 | 18.02 | 65,011 | +0.59(+3.38%) |
Jan 14, 2019 | 18.02 | 18.40 | 17.20 | 17.43 | 37,051 | -0.43(-2.41%) |
Jan 11, 2019 | 18.15 | 18.62 | 17.46 | 17.86 | 31,800 | -0.41(-2.24%) |
Jan 10, 2019 | 18.69 | 18.91 | 18.05 | 18.27 | 42,295 | -0.72(-3.79%) |
Jan 09, 2019 | 19.10 | 19.70 | 18.85 | 18.99 | 32,135 | -0.24(-1.25%) |
Jan 08, 2019 | 19.96 | 20.00 | 18.94 | 19.23 | 34,903 | -0.30(-1.54%) |
Jan 07, 2019 | 19.37 | 20.44 | 19.22 | 19.53 | 86,495 | -0.08(-0.41%) |
Jan 04, 2019 | 18.92 | 19.72 | 18.66 | 19.61 | 91,500 | +1.05(+5.66%) |
Jan 03, 2019 | 18.51 | 19.01 | 18.10 | 18.56 | 75,258 | -0.12(-0.64%) |
Jan 02, 2019 | 17.74 | 18.98 | 17.70 | 18.68 | 114,880 | +1.02(+5.78%) |
Dec 31, 2018 | 17.64 | 18.56 | 17.08 | 17.66 | 175,200 | -0.35(-1.94%) |
Dec 28, 2018 | 17.51 | 18.40 | 16.81 | 18.01 | 111,800 | +0.49(+2.80%) |
Dec 27, 2018 | 16.87 | 17.77 | 16.55 | 17.52 | 120,596 | +0.20(+1.15%) |
Dec 26, 2018 | 15.53 | 17.40 | 15.21 | 17.32 | 154,652 | +1.79(+11.53%) |
Dec 24, 2018 | 15.98 | 16.23 | 15.39 | 15.53 | 68,100 | -0.81(-4.96%) |
Dec 21, 2018 | 16.89 | 17.54 | 16.02 | 16.34 | 210,800 | -0.61(-3.60%) |
Dec 20, 2018 | 17.34 | 18.43 | 16.76 | 16.95 | 341,524 | -0.36(-2.08%) |
Dec 19, 2018 | 18.57 | 19.09 | 17.16 | 17.31 | 152,955 | -1.01(-5.51%) |
Dec 18, 2018 | 18.81 | 19.11 | 18.00 | 18.32 | 89,305 | -0.59(-3.12%) |
Dec 17, 2018 | 19.34 | 19.77 | 18.74 | 18.91 | 110,212 | -0.39(-2.02%) |
Dec 14, 2018 | 19.47 | 19.75 | 18.77 | 19.30 | 77,600 | -0.42(-2.13%) |
Dec 13, 2018 | 20.13 | 20.20 | 19.40 | 19.72 | 41,164 | -0.38(-1.89%) |
Dec 12, 2018 | 20.28 | 20.40 | 19.31 | 20.10 | 42,069 | -0.18(-0.89%) |
Dec 11, 2018 | 18.67 | 20.35 | 18.05 | 20.28 | 105,512 | +1.73(+9.33%) |
Dec 10, 2018 | 18.79 | 20.20 | 17.44 | 18.55 | 48,866 | -0.23(-1.22%) |
Dec 07, 2018 | 19.01 | 20.18 | 18.55 | 18.78 | 64,100 | -0.26(-1.37%) |
Dec 06, 2018 | 19.70 | 20.20 | 18.12 | 19.04 | 115,657 | -0.56(-2.86%) |
Dec 04, 2018 | 20.28 | 20.41 | 19.40 | 19.60 | 176,100 | -0.70(-3.45%) |
Dec 03, 2018 | 20.60 | 20.60 | 19.94 | 20.30 | 151,739 | +0.37(+1.86%) |
Nov 30, 2018 | 19.99 | 20.47 | 19.68 | 19.93 | 111,500 | -0.21(-1.04%) |
Nov 29, 2018 | 20.36 | 20.62 | 19.40 | 20.14 | 233,950 | -0.20(-0.98%) |
Nov 28, 2018 | 19.72 | 20.63 | 18.73 | 20.34 | 172,655 | +0.98(+5.06%) |
Nov 27, 2018 | 17.92 | 19.48 | 17.50 | 19.36 | 48,061 | +1.45(+8.10%) |
Nov 26, 2018 | 18.10 | 18.68 | 17.42 | 17.91 | 57,181 | -0.17(-0.94%) |
Nov 23, 2018 | 18.08 | 18.55 | 17.13 | 18.08 | 35,600 | -0.07(-0.39%) |
Nov 21, 2018 | 18.15 | 18.15 | 18.15 | 0 | +0.20(+1.11%) | |
Nov 20, 2018 | 16.41 | 18.00 | 14.73 | 17.95 | 47,071 | +1.30(+7.81%) |
Nov 19, 2018 | 17.43 | 17.44 | 16.55 | 16.65 | 19,746 | -0.68(-3.92%) |
Nov 16, 2018 | 17.29 | 17.66 | 16.26 | 17.33 | 16,100 | +0.00(+0.00%) |
Nov 15, 2018 | 16.38 | 17.58 | 16.38 | 17.33 | 36,535 | +0.80(+4.84%) |
Nov 14, 2018 | 17.54 | 17.54 | 16.51 | 16.53 | 22,486 | -1.07(-6.08%) |
Nov 13, 2018 | 16.69 | 17.65 | 16.69 | 17.60 | 32,800 | +0.92(+5.52%) |
Nov 12, 2018 | 16.61 | 16.95 | 16.45 | 16.68 | 26,627 | -0.03(-0.18%) |
Nov 09, 2018 | 17.08 | 17.08 | 16.40 | 16.71 | 23,400 | -0.33(-1.94%) |
Nov 08, 2018 | 17.09 | 17.67 | 16.83 | 17.04 | 45,538 | -0.05(-0.29%) |
Nov 07, 2018 | 14.35 | 17.66 | 14.25 | 17.09 | 117,421 | +2.77(+19.34%) |
Nov 06, 2018 | 14.01 | 14.39 | 13.83 | 14.32 | 20,361 | +0.18(+1.27%) |
Nov 05, 2018 | 14.29 | 14.42 | 14.00 | 14.14 | 24,855 | -0.08(-0.56%) |
Nov 02, 2018 | 14.23 | 15.00 | 14.02 | 14.22 | 60,200 | +0.04(+0.28%) |
Nov 01, 2018 | 12.77 | 14.65 | 12.63 | 14.18 | 80,803 | +1.46(+11.48%) |
Oct 31, 2018 | 13.13 | 13.27 | 12.66 | 12.72 | 47,239 | -0.29(-2.23%) |
Oct 30, 2018 | 12.79 | 13.05 | 12.65 | 13.01 | 46,075 | +0.23(+1.80%) |
Oct 29, 2018 | 12.39 | 13.24 | 12.39 | 12.78 | 85,834 | +0.40(+3.23%) |
Oct 26, 2018 | 12.13 | 12.48 | 12.04 | 12.38 | 72,600 | +0.06(+0.49%) |
Oct 25, 2018 | 12.36 | 12.90 | 12.21 | 12.32 | 91,239 | -0.04(-0.32%) |
Oct 24, 2018 | 13.32 | 13.36 | 12.25 | 12.36 | 80,699 | -1.02(-7.62%) |
Oct 23, 2018 | 14.08 | 14.23 | 13.33 | 13.38 | 118,771 | -1.33(-9.04%) |
Oct 22, 2018 | 15.05 | 15.05 | 14.21 | 14.71 | 73,294 | -0.34(-2.26%) |
Oct 19, 2018 | 15.50 | 15.70 | 15.04 | 15.05 | 34,000 | -0.48(-3.09%) |
Oct 18, 2018 | 15.71 | 15.82 | 15.23 | 15.53 | 61,250 | -0.42(-2.63%) |
Oct 17, 2018 | 16.45 | 16.45 | 15.66 | 15.95 | 30,323 | -0.61(-3.68%) |
Oct 16, 2018 | 16.26 | 17.40 | 16.08 | 16.56 | 33,643 | +0.40(+2.48%) |
Oct 15, 2018 | 15.62 | 16.44 | 15.01 | 16.16 | 98,277 | +0.54(+3.46%) |
Oct 12, 2018 | 16.00 | 16.54 | 15.27 | 15.62 | 61,300 | -0.06(-0.38%) |
Oct 11, 2018 | 17.28 | 17.56 | 15.33 | 15.68 | 86,964 | -1.77(-10.14%) |
Oct 10, 2018 | 17.62 | 17.89 | 17.02 | 17.45 | 46,880 | -0.14(-0.80%) |
Oct 09, 2018 | 17.44 | 18.29 | 17.27 | 17.59 | 49,402 | +0.08(+0.46%) |
Oct 08, 2018 | 18.04 | 18.24 | 16.81 | 17.51 | 56,360 | -0.65(-3.58%) |
Oct 05, 2018 | 17.50 | 18.76 | 17.50 | 18.16 | 76,000 | +0.87(+5.03%) |
Oct 04, 2018 | 19.12 | 19.57 | 17.14 | 17.29 | 151,442 | -1.86(-9.71%) |
Oct 03, 2018 | 18.79 | 19.92 | 18.43 | 19.15 | 183,525 | +0.99(+5.45%) |
Oct 02, 2018 | 19.11 | 19.93 | 18.06 | 18.16 | 145,017 | -1.10(-5.71%) |
Oct 01, 2018 | 17.79 | 20.40 | 17.79 | 19.26 | 105,284 | +1.11(+6.12%) |
Sep 28, 2018 | 21.65 | 22.00 | 18.00 | 18.15 | 293,400 | -3.85(-17.50%) |
Sep 27, 2018 | 24.75 | 25.00 | 21.00 | 22.00 | 201,622 | -1.55(-6.58%) |
Sep 26, 2018 | 23.80 | 24.25 | 22.73 | 23.55 | 90,130 | -0.10(-0.42%) |
Sep 25, 2018 | 21.95 | 24.10 | 21.80 | 23.65 | 213,065 | +1.70(+7.74%) |
Sep 24, 2018 | 21.75 | 22.00 | 21.30 | 21.95 | 150,216 | +0.20(+0.92%) |
Sep 21, 2018 | 20.95 | 21.80 | 20.90 | 21.75 | 116,500 | +0.77(+3.69%) |
Sep 20, 2018 | 20.65 | 21.30 | 20.45 | 20.98 | 58,654 | +0.53(+2.57%) |
Sep 19, 2018 | 19.80 | 20.55 | 19.50 | 20.45 | 23,237 | +0.95(+4.87%) |
Sep 18, 2018 | 20.10 | 20.20 | 19.50 | 19.50 | 24,963 | -0.25(-1.27%) |
Sep 17, 2018 | 20.00 | 20.20 | 19.60 | 19.75 | 23,822 | +0.18(+0.89%) |
Sep 14, 2018 | 20.05 | 20.70 | 19.50 | 19.57 | 57,800 | -0.93(-4.51%) |
Sep 13, 2018 | 20.20 | 21.30 | 20.20 | 20.50 | 32,387 | +0.10(+0.49%) |
Sep 12, 2018 | 21.00 | 21.00 | 20.20 | 20.40 | 33,764 | -0.70(-3.32%) |
Sep 11, 2018 | 21.80 | 21.85 | 21.00 | 21.10 | 16,018 | -0.65(-2.99%) |
Sep 10, 2018 | 22.00 | 22.00 | 21.50 | 21.75 | 47,503 | +0.10(+0.46%) |
Sep 07, 2018 | 20.85 | 21.75 | 20.55 | 21.65 | 32,800 | +0.80(+3.84%) |
Sep 06, 2018 | 21.30 | 21.30 | 20.85 | 20.85 | 5,704 | -0.50(-2.34%) |
Sep 05, 2018 | 21.90 | 21.90 | 20.40 | 21.35 | 23,837 | -0.45(-2.06%) |
Sep 04, 2018 | 21.25 | 22.00 | 21.25 | 21.80 | 51,263 | +0.55(+2.59%) |
Aug 31, 2018 | 21.25 | 21.25 | 21.25 | 0 | +0.25(+1.19%) | |
Aug 30, 2018 | 20.10 | 21.25 | 20.00 | 21.00 | 32,468 | +0.95(+4.74%) |
Aug 29, 2018 | 20.80 | 20.80 | 19.80 | 20.05 | 22,321 | -0.75(-3.61%) |
Aug 28, 2018 | 21.00 | 21.20 | 20.60 | 20.80 | 13,122 | -0.05(-0.24%) |
Aug 27, 2018 | 20.50 | 21.15 | 20.40 | 20.85 | 58,480 | +0.50(+2.46%) |
Aug 24, 2018 | 20.50 | 20.75 | 20.25 | 20.35 | 17,300 | -0.10(-0.49%) |
Aug 23, 2018 | 19.82 | 20.50 | 19.82 | 20.45 | 17,181 | +0.60(+3.02%) |
Aug 22, 2018 | 19.75 | 20.00 | 19.50 | 19.85 | 9,205 | +0.40(+2.06%) |
Aug 21, 2018 | 19.38 | 19.70 | 19.25 | 19.45 | 23,939 | -0.10(-0.51%) |
Aug 20, 2018 | 19.35 | 20.25 | 19.35 | 19.55 | 15,954 | +0.40(+2.09%) |
Aug 17, 2018 | 19.10 | 19.55 | 18.90 | 19.15 | 10,900 | -0.05(-0.26%) |
Aug 16, 2018 | 19.70 | 19.70 | 18.85 | 19.20 | 24,118 | +0.30(+1.59%) |
Aug 15, 2018 | 20.25 | 20.25 | 18.80 | 18.90 | 37,547 | -1.50(-7.35%) |
Aug 14, 2018 | 20.45 | 20.95 | 20.20 | 20.40 | 19,466 | +0.00(+0.00%) |
Aug 13, 2018 | 20.70 | 20.70 | 20.10 | 20.40 | 13,285 | +0.05(+0.25%) |
Aug 10, 2018 | 20.80 | 20.80 | 20.20 | 20.35 | 11,400 | -0.50(-2.40%) |
Aug 09, 2018 | 20.75 | 21.00 | 20.45 | 20.85 | 24,515 | +0.25(+1.21%) |
Aug 08, 2018 | 20.30 | 21.10 | 19.90 | 20.60 | 16,267 | +0.55(+2.74%) |
Aug 07, 2018 | 20.15 | 20.70 | 19.80 | 20.05 | 10,379 | -0.15(-0.74%) |
Aug 06, 2018 | 19.30 | 20.75 | 19.30 | 20.20 | 50,046 | +1.05(+5.48%) |
Aug 03, 2018 | 21.30 | 21.30 | 19.00 | 19.15 | 67,700 | -1.70(-8.15%) |
Aug 02, 2018 | 22.40 | 22.40 | 20.50 | 20.85 | 65,622 | -1.60(-7.13%) |
Aug 01, 2018 | 22.65 | 23.00 | 22.20 | 22.45 | 78,237 | -0.20(-0.88%) |
Jul 31, 2018 | 21.05 | 22.76 | 21.00 | 22.65 | 133,470 | +1.60(+7.60%) |
Jul 30, 2018 | 20.50 | 21.30 | 20.50 | 21.05 | 18,731 | +0.45(+2.18%) |
Jul 27, 2018 | 21.10 | 21.20 | 20.50 | 20.60 | 17,400 | -0.70(-3.29%) |
Jul 26, 2018 | 21.35 | 21.35 | 20.43 | 21.30 | 15,355 | +0.05(+0.24%) |
Jul 25, 2018 | 21.40 | 21.50 | 21.05 | 21.25 | 15,788 | -0.15(-0.70%) |
Jul 24, 2018 | 21.66 | 21.66 | 20.70 | 21.40 | 33,911 | -0.10(-0.47%) |
Jul 23, 2018 | 21.15 | 21.90 | 21.15 | 21.50 | 40,095 | +0.10(+0.47%) |
Jul 20, 2018 | 20.10 | 21.62 | 19.95 | 21.40 | 124,208 | +1.40(+7.00%) |
Jul 19, 2018 | 20.05 | 20.10 | 19.40 | 20.00 | 35,374 | +0.05(+0.25%) |
Jul 18, 2018 | 20.25 | 20.30 | 19.40 | 19.95 | 20,706 | +0.15(+0.76%) |
Jul 17, 2018 | 20.30 | 20.30 | 19.55 | 19.80 | 28,125 | -0.50(-2.46%) |
Jul 16, 2018 | 19.55 | 20.40 | 17.95 | 20.30 | 86,429 | +0.85(+4.37%) |
Jul 13, 2018 | 20.00 | 20.40 | 19.00 | 19.45 | 92,781 | -0.45(-2.26%) |
Jul 12, 2018 | 20.00 | 18.55 | 19.90 | 49,542 | +1.05(+5.57%) | |
Jul 11, 2018 | 18.75 | 19.00 | 18.60 | 18.85 | 14,946 | -0.15(-0.79%) |
Jul 10, 2018 | 19.10 | 19.20 | 18.90 | 19.00 | 46,922 | +0.00(+0.00%) |
Jul 09, 2018 | 19.25 | 19.35 | 18.85 | 19.00 | 49,212 | +0.10(+0.53%) |
Jul 06, 2018 | 19.40 | 19.40 | 18.70 | 18.90 | 38,121 | -0.40(-2.07%) |
Jul 05, 2018 | 20.05 | 20.39 | 18.80 | 19.30 | 45,098 | -0.65(-3.26%) |
Jul 03, 2018 | 19.95 | 19.95 | 19.95 | 0 | +0.35(+1.79%) | |
Jul 02, 2018 | 19.05 | 20.05 | 19.05 | 19.60 | 34,482 | +0.05(+0.26%) |
Jun 29, 2018 | 19.20 | 19.80 | 19.10 | 19.55 | 39,011 | +0.35(+1.82%) |
Jun 28, 2018 | 19.50 | 19.75 | 18.66 | 19.20 | 32,010 | -0.35(-1.79%) |
Jun 27, 2018 | 18.65 | 19.95 | 18.60 | 19.55 | 65,933 | +0.20(+1.03%) |
Jun 26, 2018 | 19.90 | 20.15 | 19.15 | 19.35 | 47,889 | -0.55(-2.76%) |
Jun 25, 2018 | 19.75 | 20.50 | 19.15 | 19.90 | 138,694 | -0.40(-1.97%) |
Jun 22, 2018 | 17.95 | 20.85 | 17.50 | 20.30 | 1,117,914 | +2.25(+12.47%) |
Jun 21, 2018 | 17.95 | 18.35 | 17.05 | 18.05 | 60,098 | +0.05(+0.28%) |
Jun 20, 2018 | 18.00 | 18.70 | 18.00 | 18.00 | 31,240 | -0.05(-0.28%) |
Jun 19, 2018 | 17.85 | 18.25 | 17.50 | 18.05 | 21,506 | +0.10(+0.56%) |
Jun 18, 2018 | 18.30 | 18.67 | 17.65 | 17.95 | 65,929 | +0.15(+0.84%) |
Jun 15, 2018 | 17.95 | 17.20 | 17.80 | 25,493 | +0.60(+3.49%) | |
Jun 14, 2018 | 18.30 | 18.30 | 16.55 | 17.20 | 52,432 | -0.20(-1.15%) |
Jun 13, 2018 | 18.00 | 18.00 | 17.30 | 17.40 | 56,893 | -0.60(-3.33%) |
Jun 12, 2018 | 17.90 | 18.05 | 17.35 | 18.00 | 15,155 | -0.05(-0.28%) |
Jun 11, 2018 | 18.50 | 18.50 | 17.60 | 18.05 | 22,028 | -0.05(-0.28%) |
Jun 08, 2018 | 17.80 | 18.45 | 17.25 | 18.10 | 90,430 | +0.40(+2.26%) |
Jun 07, 2018 | 18.45 | 19.30 | 17.00 | 17.70 | 92,033 | -0.70(-3.80%) |
Jun 06, 2018 | 17.65 | 18.50 | 17.65 | 18.40 | 21,738 | +0.75(+4.25%) |
Jun 05, 2018 | 18.25 | 18.95 | 17.60 | 17.65 | 40,939 | -0.38(-2.08%) |
Jun 04, 2018 | 17.80 | 18.35 | 17.60 | 18.02 | 37,805 | +0.62(+3.59%) |