Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.82 | 26.68 | 24.82 | 26.01 | 7,617 | +1.19(+4.79%) |
May 30, 2019 | 26.86 | 26.86 | 24.65 | 24.82 | 3,936 | -1.87(-7.01%) |
May 29, 2019 | 26.86 | 27.37 | 26.56 | 26.69 | 3,563 | -0.34(-1.26%) |
May 28, 2019 | 27.03 | 27.20 | 26.69 | 27.03 | 3,282 | +0.34(+1.27%) |
May 24, 2019 | 26.35 | 27.88 | 26.35 | 26.69 | 3,111 | -0.34(-1.26%) |
May 23, 2019 | 26.52 | 28.71 | 25.80 | 27.03 | 3,298 | +0.70(+2.65%) |
May 22, 2019 | 26.52 | 27.20 | 24.31 | 26.33 | 13,726 | -0.53(-1.96%) |
May 21, 2019 | 30.09 | 30.41 | 26.35 | 26.86 | 35,056 | -3.40(-11.24%) |
May 20, 2019 | 31.79 | 31.79 | 30.26 | 30.26 | 11,396 | -1.53(-4.81%) |
May 17, 2019 | 31.79 | 31.96 | 30.94 | 31.79 | 1,617 | +0.17(+0.54%) |
May 16, 2019 | 31.96 | 31.96 | 30.94 | 31.62 | 2,509 | -0.34(-1.06%) |
May 15, 2019 | 33.32 | 33.32 | 30.94 | 31.96 | 3,868 | -0.85(-2.59%) |
May 14, 2019 | 32.30 | 34.00 | 32.13 | 32.81 | 14,155 | +2.21(+7.22%) |
May 13, 2019 | 31.11 | 32.13 | 29.75 | 30.60 | 4,042 | -1.02(-3.23%) |
May 10, 2019 | 31.62 | 32.30 | 30.94 | 31.62 | 3,552 | -0.51(-1.59%) |
May 09, 2019 | 31.62 | 32.13 | 30.60 | 32.13 | 1,737 | +0.68(+2.16%) |
May 08, 2019 | 31.45 | 31.96 | 30.91 | 31.45 | 4,156 | -0.17(-0.54%) |
May 07, 2019 | 30.94 | 32.13 | 30.94 | 31.62 | 4,133 | +0.51(+1.64%) |
May 06, 2019 | 30.60 | 31.45 | 30.60 | 31.11 | 2,629 | +0.34(+1.10%) |
May 03, 2019 | 30.77 | 31.11 | 29.92 | 30.77 | 2,600 | -0.17(-0.55%) |
May 02, 2019 | 31.45 | 31.45 | 29.24 | 30.94 | 4,186 | -0.51(-1.62%) |
May 01, 2019 | 31.79 | 31.79 | 30.60 | 31.45 | 2,375 | +0.17(+0.54%) |
Apr 30, 2019 | 31.79 | 32.13 | 30.60 | 31.28 | 3,601 | -0.85(-2.65%) |
Apr 29, 2019 | 31.96 | 32.13 | 31.11 | 32.13 | 3,090 | +0.17(+0.53%) |
Apr 26, 2019 | 32.30 | 32.98 | 31.62 | 31.96 | 2,511 | -0.51(-1.57%) |
Apr 25, 2019 | 31.28 | 32.64 | 31.28 | 32.47 | 2,738 | +1.19(+3.80%) |
Apr 24, 2019 | 31.45 | 32.31 | 31.11 | 31.28 | 2,131 | -0.17(-0.54%) |
Apr 23, 2019 | 31.96 | 32.30 | 30.94 | 31.45 | 3,509 | -0.51(-1.60%) |
Apr 22, 2019 | 31.96 | 32.42 | 30.60 | 31.96 | 3,553 | +0.34(+1.08%) |
Apr 18, 2019 | 32.98 | 32.98 | 30.89 | 31.62 | 10,541 | -1.02(-3.12%) |
Apr 17, 2019 | 29.75 | 32.98 | 29.75 | 32.64 | 27,180 | +3.40(+11.63%) |
Apr 16, 2019 | 28.05 | 29.41 | 25.84 | 29.24 | 33,555 | +1.02(+3.61%) |
Apr 15, 2019 | 31.62 | 32.13 | 26.35 | 28.22 | 40,397 | -3.57(-11.23%) |
Apr 12, 2019 | 36.38 | 36.55 | 31.54 | 31.79 | 23,370 | -4.42(-12.21%) |
Apr 11, 2019 | 36.04 | 38.25 | 35.70 | 36.21 | 9,475 | +0.34(+0.95%) |
Apr 10, 2019 | 37.57 | 37.57 | 34.00 | 35.87 | 22,739 | -1.53(-4.09%) |
Apr 09, 2019 | 37.23 | 37.89 | 37.00 | 37.40 | 7,800 | +0.09(+0.23%) |
Apr 08, 2019 | 39.27 | 39.44 | 36.89 | 37.31 | 9,914 | -1.45(-3.73%) |
Apr 05, 2019 | 38.59 | 39.44 | 37.23 | 38.76 | 8,541 | +0.17(+0.44%) |
Apr 04, 2019 | 38.59 | 39.10 | 37.74 | 38.59 | 8,785 | -0.68(-1.73%) |
Apr 03, 2019 | 39.10 | 39.44 | 37.74 | 39.27 | 10,244 | -0.17(-0.43%) |
Apr 02, 2019 | 39.27 | 39.44 | 37.57 | 39.44 | 7,591 | +0.51(+1.31%) |
Apr 01, 2019 | 38.42 | 39.95 | 38.42 | 38.93 | 8,585 | -0.34(-0.87%) |
Mar 29, 2019 | 39.44 | 40.29 | 37.74 | 39.27 | 21,817 | -0.34(-0.86%) |
Mar 28, 2019 | 39.78 | 39.95 | 37.74 | 39.61 | 36,681 | +1.70(+4.48%) |
Mar 27, 2019 | 36.04 | 40.12 | 35.19 | 37.91 | 88,194 | +0.68(+1.83%) |
Mar 26, 2019 | 37.40 | 38.08 | 36.21 | 37.23 | 13,191 | +0.34(+0.92%) |
Mar 25, 2019 | 36.72 | 37.40 | 36.04 | 36.89 | 8,549 | -0.51(-1.36%) |
Mar 22, 2019 | 36.55 | 37.74 | 35.70 | 37.40 | 11,770 | +0.51(+1.38%) |
Mar 21, 2019 | 37.06 | 38.25 | 36.55 | 36.89 | 4,228 | -0.51(-1.36%) |
Mar 20, 2019 | 37.40 | 38.59 | 36.12 | 37.40 | 8,141 | +0.17(+0.46%) |
Mar 19, 2019 | 35.70 | 37.40 | 35.02 | 37.23 | 13,439 | +1.19(+3.30%) |
Mar 18, 2019 | 37.40 | 37.40 | 35.87 | 36.04 | 12,291 | -2.04(-5.36%) |
Mar 15, 2019 | 37.06 | 38.59 | 35.70 | 38.08 | 20,652 | +0.85(+2.28%) |
Mar 14, 2019 | 36.21 | 38.08 | 34.85 | 37.23 | 25,203 | +2.72(+7.88%) |
Mar 13, 2019 | 37.23 | 37.23 | 32.13 | 34.51 | 56,036 | -3.74(-9.78%) |
Mar 12, 2019 | 42.67 | 43.86 | 36.55 | 38.25 | 407,158 | +1.19(+3.21%) |
Mar 11, 2019 | 35.36 | 37.40 | 35.20 | 37.06 | 22,290 | +2.04(+5.83%) |
Mar 08, 2019 | 35.19 | 35.19 | 34.00 | 35.02 | 10,911 | +0.00(+0.00%) |
Mar 07, 2019 | 33.66 | 35.70 | 32.98 | 35.02 | 29,156 | +1.36(+4.04%) |
Mar 06, 2019 | 32.98 | 34.00 | 30.77 | 33.66 | 17,411 | +0.34(+1.02%) |
Mar 05, 2019 | 30.60 | 34.00 | 30.09 | 33.32 | 32,448 | +2.55(+8.29%) |
Mar 04, 2019 | 30.60 | 30.77 | 29.75 | 30.77 | 6,973 | +0.51(+1.69%) |
Mar 01, 2019 | 29.58 | 30.77 | 29.24 | 30.26 | 16,458 | +0.68(+2.30%) |
Feb 28, 2019 | 28.56 | 29.58 | 28.39 | 29.58 | 8,626 | +0.85(+2.96%) |
Feb 27, 2019 | 28.56 | 29.24 | 28.05 | 28.73 | 3,928 | +0.00(+0.00%) |
Feb 26, 2019 | 28.90 | 29.24 | 28.56 | 28.73 | 2,939 | -0.17(-0.59%) |
Feb 25, 2019 | 29.24 | 29.24 | 28.73 | 28.90 | 8,170 | +0.00(+0.00%) |
Feb 22, 2019 | 29.07 | 29.24 | 28.56 | 28.90 | 5,276 | -0.34(-1.16%) |
Feb 21, 2019 | 28.73 | 29.24 | 28.48 | 29.24 | 3,798 | +0.68(+2.38%) |
Feb 20, 2019 | 28.90 | 29.24 | 28.22 | 28.56 | 7,923 | -0.34(-1.18%) |
Feb 19, 2019 | 28.90 | 29.58 | 28.05 | 28.90 | 8,158 | +0.17(+0.59%) |
Feb 15, 2019 | 27.71 | 29.41 | 27.45 | 28.73 | 17,058 | +1.02(+3.68%) |
Feb 14, 2019 | 29.58 | 30.09 | 26.52 | 27.71 | 45,611 | -1.36(-4.68%) |
Feb 13, 2019 | 29.92 | 30.09 | 28.56 | 29.07 | 14,119 | -0.34(-1.16%) |
Feb 12, 2019 | 28.73 | 29.92 | 28.73 | 29.41 | 16,950 | +0.85(+2.98%) |
Feb 11, 2019 | 28.22 | 29.24 | 28.05 | 28.56 | 19,714 | +0.68(+2.44%) |
Feb 08, 2019 | 27.54 | 28.39 | 27.37 | 27.88 | 6,752 | +0.17(+0.61%) |
Feb 07, 2019 | 27.37 | 27.74 | 27.20 | 27.71 | 4,834 | +0.00(+0.00%) |
Feb 06, 2019 | 27.20 | 27.71 | 26.86 | 27.71 | 15,268 | +0.51(+1.88%) |
Feb 05, 2019 | 26.86 | 27.54 | 26.86 | 27.20 | 9,125 | +0.34(+1.27%) |
Feb 04, 2019 | 27.54 | 28.05 | 26.52 | 26.86 | 39,422 | -0.51(-1.86%) |
Feb 01, 2019 | 27.37 | 28.39 | 27.20 | 27.37 | 19,170 | +0.00(+0.00%) |
Jan 31, 2019 | 27.54 | 28.39 | 27.37 | 27.37 | 13,369 | +0.00(+0.00%) |
Jan 30, 2019 | 28.05 | 28.56 | 27.20 | 27.37 | 14,765 | -0.34(-1.23%) |
Jan 29, 2019 | 27.20 | 28.22 | 26.52 | 27.71 | 12,716 | +0.34(+1.24%) |
Jan 28, 2019 | 27.71 | 28.56 | 27.20 | 27.37 | 14,086 | +0.34(+1.26%) |
Jan 25, 2019 | 27.37 | 28.22 | 26.86 | 27.03 | 17,182 | -0.34(-1.24%) |
Jan 24, 2019 | 27.88 | 28.56 | 26.86 | 27.37 | 41,958 | +0.85(+3.21%) |
Jan 23, 2019 | 26.86 | 28.56 | 26.01 | 26.52 | 27,886 | +0.00(+0.00%) |
Jan 22, 2019 | 29.24 | 29.75 | 25.84 | 26.52 | 35,622 | -1.87(-6.59%) |
Jan 18, 2019 | 30.09 | 30.60 | 27.20 | 28.39 | 108,800 | -3.57(-11.17%) |
Jan 17, 2019 | 39.95 | 44.88 | 30.60 | 31.96 | 1,493,481 | +4.93(+18.24%) |
Jan 16, 2019 | 27.37 | 27.54 | 26.86 | 27.03 | 881 | +0.17(+0.63%) |
Jan 15, 2019 | 26.86 | 27.53 | 26.86 | 26.86 | 1,935 | +0.00(+0.00%) |
Jan 14, 2019 | 27.54 | 28.73 | 26.69 | 26.86 | 5,795 | +0.00(+0.00%) |
Jan 11, 2019 | 27.54 | 27.54 | 26.52 | 26.86 | 776 | +0.00(+0.00%) |
Jan 10, 2019 | 27.20 | 27.52 | 26.52 | 26.86 | 1,579 | -0.68(-2.47%) |
Jan 09, 2019 | 26.69 | 27.54 | 25.84 | 27.54 | 2,549 | +1.36(+5.19%) |
Jan 08, 2019 | 27.88 | 27.88 | 26.18 | 26.18 | 3,203 | -1.70(-6.10%) |
Jan 07, 2019 | 27.71 | 27.88 | 26.99 | 27.88 | 9,930 | +0.34(+1.23%) |
Jan 04, 2019 | 26.52 | 27.88 | 26.52 | 27.54 | 8,411 | +1.02(+3.85%) |
Jan 03, 2019 | 24.65 | 26.52 | 23.97 | 26.52 | 5,158 | +1.70(+6.85%) |
Jan 02, 2019 | 22.61 | 24.82 | 21.76 | 24.82 | 10,071 | +2.72(+12.31%) |
Dec 31, 2018 | 18.19 | 23.46 | 18.02 | 22.10 | 13,470 | +3.91(+21.50%) |
Dec 28, 2018 | 17.85 | 19.21 | 17.68 | 18.19 | 11,129 | -0.34(-1.83%) |
Dec 27, 2018 | 19.04 | 19.89 | 17.85 | 18.53 | 8,619 | -1.02(-5.22%) |
Dec 26, 2018 | 21.25 | 21.25 | 19.55 | 19.55 | 10,236 | -1.70(-8.00%) |
Dec 24, 2018 | 21.25 | 22.27 | 21.25 | 21.25 | 4,152 | -0.17(-0.79%) |
Dec 21, 2018 | 22.10 | 22.78 | 21.42 | 21.42 | 4,523 | -0.68(-3.08%) |
Dec 20, 2018 | 23.12 | 23.46 | 22.10 | 22.10 | 12,870 | -0.22(-1.00%) |
Dec 19, 2018 | 22.61 | 23.29 | 22.32 | 22.32 | 3,758 | +0.05(+0.24%) |
Dec 18, 2018 | 22.95 | 23.63 | 21.76 | 22.27 | 4,816 | -0.68(-2.96%) |
Dec 17, 2018 | 23.12 | 24.31 | 22.95 | 22.95 | 3,001 | -0.68(-2.88%) |
Dec 14, 2018 | 23.29 | 24.65 | 23.29 | 23.63 | 1,611 | +0.17(+0.72%) |
Dec 13, 2018 | 24.31 | 24.65 | 23.12 | 23.46 | 3,165 | -1.02(-4.17%) |
Dec 12, 2018 | 24.14 | 24.82 | 23.80 | 24.48 | 1,764 | +1.19(+5.11%) |
Dec 11, 2018 | 24.82 | 25.16 | 23.29 | 23.29 | 1,643 | -1.19(-4.86%) |
Dec 10, 2018 | 23.80 | 25.16 | 23.12 | 24.48 | 6,742 | +0.85(+3.60%) |
Dec 07, 2018 | 23.63 | 24.82 | 23.63 | 23.63 | 1,552 | +0.00(+0.00%) |
Dec 06, 2018 | 24.31 | 24.65 | 23.46 | 23.63 | 2,578 | -1.19(-4.79%) |
Dec 04, 2018 | 25.50 | 25.50 | 23.97 | 24.82 | 5,264 | +0.17(+0.69%) |
Dec 03, 2018 | 23.46 | 25.50 | 23.46 | 24.65 | 4,989 | +1.53(+6.62%) |
Nov 30, 2018 | 24.14 | 24.65 | 23.12 | 23.12 | 3,458 | -0.85(-3.55%) |
Nov 29, 2018 | 23.39 | 24.14 | 23.39 | 23.97 | 3,335 | +0.17(+0.71%) |
Nov 28, 2018 | 23.80 | 24.48 | 23.63 | 23.80 | 1,619 | +0.17(+0.72%) |
Nov 27, 2018 | 22.95 | 23.80 | 22.95 | 23.63 | 1,618 | +0.68(+2.96%) |
Nov 26, 2018 | 23.97 | 24.14 | 22.95 | 22.95 | 2,237 | -1.02(-4.26%) |
Nov 23, 2018 | 23.97 | 24.48 | 23.29 | 23.97 | 1,288 | +0.00(+0.00%) |
Nov 21, 2018 | 23.97 | 23.97 | 23.97 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 23.12 | 24.65 | 23.12 | 23.97 | 813 | +0.34(+1.44%) |
Nov 19, 2018 | 23.97 | 24.99 | 23.46 | 23.63 | 2,244 | -0.85(-3.47%) |
Nov 16, 2018 | 24.14 | 24.65 | 24.14 | 24.48 | 2,205 | +0.51(+2.13%) |
Nov 15, 2018 | 25.16 | 25.67 | 23.97 | 23.97 | 2,733 | -1.02(-4.08%) |
Nov 14, 2018 | 26.70 | 26.70 | 24.65 | 24.99 | 5,519 | -2.21(-8.13%) |
Nov 13, 2018 | 27.20 | 28.05 | 27.03 | 27.20 | 4,834 | +0.00(+0.00%) |
Nov 12, 2018 | 27.20 | 29.73 | 27.20 | 27.20 | 8,186 | +0.00(+0.00%) |
Nov 09, 2018 | 27.71 | 27.88 | 27.03 | 27.20 | 9,817 | -0.51(-1.84%) |
Nov 08, 2018 | 26.18 | 27.71 | 26.01 | 27.71 | 24,027 | +2.38(+9.40%) |
Nov 07, 2018 | 25.84 | 25.84 | 24.48 | 25.33 | 8,960 | -0.17(-0.67%) |
Nov 06, 2018 | 25.50 | 25.84 | 25.33 | 25.50 | 8,630 | +0.34(+1.35%) |
Nov 05, 2018 | 25.50 | 26.18 | 24.65 | 25.16 | 20,128 | +0.00(+0.00%) |
Nov 02, 2018 | 25.16 | 26.35 | 22.27 | 25.16 | 17,270 | +0.68(+2.78%) |
Nov 01, 2018 | 24.14 | 24.48 | 23.46 | 24.48 | 4,500 | +0.68(+2.86%) |
Oct 31, 2018 | 22.27 | 24.14 | 22.27 | 23.80 | 3,610 | +1.02(+4.48%) |
Oct 30, 2018 | 22.10 | 23.12 | 21.53 | 22.78 | 2,446 | +0.51(+2.29%) |
Oct 29, 2018 | 22.27 | 22.27 | 21.59 | 22.27 | 2,759 | +0.00(+0.00%) |
Oct 26, 2018 | 21.93 | 23.12 | 21.25 | 22.27 | 7,441 | +0.00(+0.00%) |
Oct 25, 2018 | 22.27 | 22.95 | 21.99 | 22.27 | 2,392 | +0.17(+0.77%) |
Oct 24, 2018 | 20.57 | 22.61 | 20.57 | 22.10 | 3,763 | +2.38(+12.07%) |
Oct 23, 2018 | 19.04 | 21.15 | 18.02 | 19.72 | 10,207 | +0.51(+2.65%) |
Oct 22, 2018 | 21.42 | 23.01 | 18.87 | 19.21 | 13,960 | -1.36(-6.61%) |
Oct 19, 2018 | 22.27 | 22.44 | 20.06 | 20.57 | 9,988 | -1.53(-6.92%) |
Oct 18, 2018 | 23.29 | 23.29 | 22.10 | 22.10 | 6,444 | -0.85(-3.70%) |
Oct 17, 2018 | 22.27 | 24.48 | 21.76 | 22.95 | 24,088 | +0.85(+3.85%) |
Oct 16, 2018 | 22.44 | 24.48 | 22.10 | 22.10 | 6,176 | -0.17(-0.76%) |
Oct 15, 2018 | 22.95 | 23.63 | 22.27 | 22.27 | 2,132 | -0.68(-2.96%) |
Oct 12, 2018 | 22.61 | 22.95 | 22.27 | 22.95 | 2,458 | +0.85(+3.85%) |
Oct 11, 2018 | 22.78 | 22.78 | 22.10 | 22.10 | 945 | -0.17(-0.76%) |
Oct 10, 2018 | 22.78 | 23.12 | 22.27 | 22.27 | 2,842 | -0.43(-1.87%) |
Oct 09, 2018 | 22.61 | 23.12 | 22.27 | 22.70 | 859 | -0.09(-0.37%) |
Oct 08, 2018 | 23.12 | 23.29 | 22.27 | 22.78 | 2,269 | -0.51(-2.19%) |
Oct 05, 2018 | 22.61 | 23.46 | 22.61 | 23.29 | 947 | +0.85(+3.79%) |
Oct 04, 2018 | 23.63 | 23.97 | 22.10 | 22.44 | 4,220 | -1.02(-4.35%) |
Oct 03, 2018 | 23.63 | 23.97 | 23.46 | 23.46 | 1,348 | +0.00(+0.00%) |
Oct 02, 2018 | 23.46 | 23.80 | 23.29 | 23.46 | 2,321 | +0.17(+0.73%) |
Oct 01, 2018 | 23.29 | 24.65 | 23.29 | 23.29 | 6,144 | -0.17(-0.72%) |
Sep 28, 2018 | 23.97 | 24.14 | 23.29 | 23.46 | 7,329 | -0.68(-2.82%) |
Sep 27, 2018 | 24.31 | 24.65 | 23.46 | 24.14 | 6,964 | +0.00(+0.00%) |
Sep 26, 2018 | 25.50 | 25.50 | 23.80 | 24.14 | 3,073 | -0.68(-2.74%) |
Sep 25, 2018 | 24.65 | 25.50 | 24.31 | 24.82 | 3,705 | -0.51(-2.01%) |
Sep 24, 2018 | 26.01 | 26.04 | 24.82 | 25.33 | 1,926 | -0.85(-3.25%) |
Sep 21, 2018 | 24.65 | 26.18 | 24.65 | 26.18 | 4,629 | +0.34(+1.32%) |
Sep 20, 2018 | 26.86 | 27.18 | 23.97 | 25.84 | 10,086 | -0.85(-3.18%) |
Sep 19, 2018 | 26.69 | 27.20 | 25.84 | 26.69 | 3,542 | -0.08(-0.32%) |
Sep 18, 2018 | 26.52 | 27.20 | 26.01 | 26.77 | 3,552 | +0.08(+0.32%) |
Sep 17, 2018 | 27.03 | 27.20 | 26.65 | 26.69 | 635 | +0.17(+0.64%) |
Sep 14, 2018 | 26.69 | 27.20 | 26.01 | 26.52 | 1,547 | -0.67(-2.46%) |
Sep 13, 2018 | 27.67 | 27.71 | 26.86 | 27.19 | 3,754 | +0.50(+1.87%) |
Sep 12, 2018 | 27.05 | 27.05 | 26.01 | 26.69 | 2,154 | +0.00(+0.00%) |
Sep 11, 2018 | 26.86 | 26.86 | 25.84 | 26.69 | 1,661 | +0.17(+0.64%) |
Sep 10, 2018 | 26.69 | 27.71 | 26.18 | 26.52 | 1,337 | -0.17(-0.64%) |
Sep 07, 2018 | 27.54 | 28.90 | 26.35 | 26.69 | 4,052 | -1.02(-3.68%) |
Sep 06, 2018 | 27.71 | 27.88 | 26.52 | 27.71 | 1,916 | +0.17(+0.62%) |
Sep 05, 2018 | 26.69 | 28.05 | 25.67 | 27.54 | 3,054 | +0.77(+2.86%) |
Sep 04, 2018 | 24.65 | 28.56 | 24.65 | 26.77 | 16,201 | +1.45(+5.70%) |
Aug 31, 2018 | 25.33 | 25.33 | 25.33 | 0 | +1.19(+4.93%) | |
Aug 30, 2018 | 23.80 | 24.65 | 23.63 | 24.14 | 4,722 | +0.17(+0.71%) |
Aug 29, 2018 | 23.46 | 23.97 | 23.46 | 23.97 | 1,181 | +0.68(+2.92%) |
Aug 28, 2018 | 23.29 | 24.14 | 23.12 | 23.29 | 1,972 | +0.00(+0.00%) |
Aug 27, 2018 | 23.80 | 24.48 | 23.12 | 23.29 | 4,924 | -0.51(-2.14%) |
Aug 24, 2018 | 24.31 | 24.65 | 23.80 | 23.80 | 1,329 | -0.68(-2.78%) |
Aug 23, 2018 | 24.31 | 24.65 | 23.97 | 24.48 | 1,009 | +0.34(+1.41%) |
Aug 22, 2018 | 23.80 | 24.31 | 23.29 | 24.14 | 2,138 | +0.34(+1.43%) |
Aug 21, 2018 | 23.12 | 24.31 | 22.95 | 23.80 | 4,278 | +0.85(+3.70%) |
Aug 20, 2018 | 23.12 | 23.97 | 22.61 | 22.95 | 3,047 | -0.34(-1.46%) |
Aug 17, 2018 | 23.63 | 24.48 | 23.12 | 23.29 | 1,300 | -0.51(-2.14%) |
Aug 16, 2018 | 24.31 | 25.43 | 23.12 | 23.80 | 3,311 | -0.68(-2.78%) |
Aug 15, 2018 | 25.16 | 25.33 | 24.26 | 24.48 | 2,060 | -0.85(-3.36%) |
Aug 14, 2018 | 26.86 | 26.86 | 24.14 | 25.33 | 9,008 | -1.02(-3.87%) |
Aug 13, 2018 | 26.35 | 27.03 | 25.86 | 26.35 | 5,753 | +0.34(+1.31%) |
Aug 10, 2018 | 25.50 | 26.18 | 24.99 | 26.01 | 6,111 | +0.68(+2.68%) |
Aug 09, 2018 | 25.16 | 25.84 | 25.01 | 25.33 | 5,947 | +0.00(+0.00%) |
Aug 08, 2018 | 24.48 | 26.35 | 23.97 | 25.33 | 21,934 | +1.36(+5.67%) |
Aug 07, 2018 | 24.48 | 25.16 | 23.97 | 23.97 | 3,546 | -0.34(-1.40%) |
Aug 06, 2018 | 23.12 | 24.48 | 22.10 | 24.31 | 2,172 | +1.02(+4.38%) |
Aug 03, 2018 | 22.95 | 23.63 | 22.78 | 23.29 | 2,623 | -0.31(-1.33%) |
Aug 02, 2018 | 23.48 | 23.97 | 23.46 | 23.60 | 2,254 | -0.03(-0.12%) |
Aug 01, 2018 | 22.95 | 23.97 | 22.95 | 23.63 | 3,491 | +1.36(+6.11%) |
Jul 31, 2018 | 23.12 | 23.80 | 22.27 | 22.27 | 2,858 | -1.02(-4.38%) |
Jul 30, 2018 | 23.63 | 24.14 | 22.78 | 23.29 | 2,199 | -0.34(-1.44%) |
Jul 27, 2018 | 23.46 | 23.80 | 23.29 | 23.63 | 647 | +0.00(+0.00%) |
Jul 26, 2018 | 23.80 | 24.31 | 23.46 | 23.63 | 2,524 | -0.34(-1.42%) |
Jul 25, 2018 | 23.46 | 23.97 | 23.14 | 23.97 | 2,517 | +0.17(+0.71%) |
Jul 24, 2018 | 23.80 | 24.48 | 23.63 | 23.80 | 1,809 | -0.17(-0.71%) |
Jul 23, 2018 | 23.97 | 23.97 | 23.48 | 23.97 | 13,769 | +0.34(+1.44%) |
Jul 20, 2018 | 23.63 | 24.31 | 23.12 | 23.63 | 2,942 | +0.17(+0.72%) |
Jul 19, 2018 | 24.14 | 24.46 | 23.46 | 23.46 | 5,144 | -0.51(-2.13%) |
Jul 18, 2018 | 24.51 | 24.51 | 23.68 | 23.97 | 3,699 | +0.51(+2.17%) |
Jul 17, 2018 | 23.80 | 24.48 | 23.46 | 23.46 | 3,583 | -0.51(-2.13%) |
Jul 16, 2018 | 24.48 | 24.48 | 23.80 | 23.97 | 2,660 | -0.17(-0.70%) |
Jul 13, 2018 | 23.80 | 24.57 | 23.80 | 24.14 | 2,841 | -0.09(-0.35%) |
Jul 12, 2018 | 24.14 | 24.29 | 23.63 | 24.23 | 3,209 | +0.26(+1.06%) |
Jul 11, 2018 | 23.80 | 24.65 | 23.46 | 23.97 | 5,730 | +0.51(+2.17%) |
Jul 10, 2018 | 23.65 | 24.48 | 23.46 | 23.46 | 2,098 | +0.00(+0.00%) |
Jul 09, 2018 | 23.46 | 24.65 | 22.95 | 23.46 | 12,009 | +0.00(+0.00%) |
Jul 06, 2018 | 22.78 | 23.80 | 22.78 | 23.46 | 1,957 | +0.51(+2.22%) |
Jul 05, 2018 | 23.29 | 23.80 | 22.31 | 22.95 | 3,930 | -0.51(-2.17%) |
Jul 03, 2018 | 23.46 | 23.46 | 23.46 | 0 | +0.85(+3.76%) | |
Jul 02, 2018 | 21.93 | 22.78 | 21.59 | 22.61 | 2,322 | +0.51(+2.31%) |
Jun 29, 2018 | 21.93 | 22.27 | 21.93 | 22.10 | 1,893 | +0.34(+1.56%) |
Jun 28, 2018 | 21.93 | 22.61 | 21.43 | 21.76 | 2,226 | -0.85(-3.76%) |
Jun 27, 2018 | 22.10 | 22.95 | 22.08 | 22.61 | 2,756 | +0.51(+2.31%) |
Jun 26, 2018 | 21.25 | 22.10 | 21.25 | 22.10 | 2,803 | +0.51(+2.36%) |
Jun 25, 2018 | 21.59 | 21.91 | 20.99 | 21.59 | 3,013 | +0.00(+0.00%) |
Jun 22, 2018 | 22.27 | 22.78 | 21.59 | 21.59 | 7,420 | -0.51(-2.31%) |
Jun 21, 2018 | 22.10 | 23.12 | 22.10 | 22.10 | 2,412 | -0.93(-4.06%) |
Jun 20, 2018 | 22.78 | 23.97 | 22.78 | 23.04 | 5,584 | +0.25(+1.12%) |
Jun 19, 2018 | 22.44 | 23.04 | 22.27 | 22.78 | 2,660 | +0.09(+0.37%) |
Jun 18, 2018 | 23.63 | 23.80 | 22.27 | 22.70 | 3,321 | -0.93(-3.96%) |
Jun 15, 2018 | 23.80 | 22.80 | 23.63 | 4,923 | +0.00(+0.00%) | |
Jun 14, 2018 | 22.95 | 23.97 | 22.95 | 23.63 | 9,499 | +0.51(+2.21%) |
Jun 13, 2018 | 22.44 | 23.12 | 21.42 | 23.12 | 5,898 | +0.68(+3.03%) |
Jun 12, 2018 | 22.61 | 22.95 | 21.37 | 22.44 | 3,075 | -0.15(-0.68%) |
Jun 11, 2018 | 21.76 | 22.78 | 21.76 | 22.59 | 6,745 | +1.00(+4.65%) |
Jun 08, 2018 | 21.59 | 22.61 | 21.27 | 21.59 | 6,554 | -0.17(-0.78%) |
Jun 07, 2018 | 21.08 | 22.44 | 21.08 | 21.76 | 14,050 | +0.68(+3.23%) |
Jun 06, 2018 | 20.74 | 21.42 | 20.74 | 21.08 | 6,425 | +0.51(+2.48%) |
Jun 05, 2018 | 20.40 | 21.08 | 20.40 | 20.57 | 4,460 | +0.34(+1.68%) |
Jun 04, 2018 | 20.06 | 20.40 | 20.06 | 20.23 | 1,893 | +0.00(+0.00%) |