Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.73 | 25.96 | 24.01 | 25.57 | 93,100 | -0.43(-1.65%) |
May 30, 2019 | 26.10 | 26.53 | 25.73 | 26.00 | 55,135 | -0.02(-0.08%) |
May 29, 2019 | 26.45 | 26.71 | 25.50 | 26.02 | 98,940 | -0.52(-1.96%) |
May 28, 2019 | 26.31 | 27.88 | 26.01 | 26.54 | 154,007 | +0.53(+2.04%) |
May 24, 2019 | 25.84 | 26.37 | 25.05 | 26.01 | 34,100 | +0.30(+1.17%) |
May 23, 2019 | 25.55 | 25.78 | 25.07 | 25.71 | 86,237 | +0.26(+1.02%) |
May 22, 2019 | 24.96 | 25.65 | 23.81 | 25.45 | 89,354 | +0.44(+1.76%) |
May 21, 2019 | 25.52 | 27.04 | 24.24 | 25.01 | 241,670 | -0.15(-0.60%) |
May 20, 2019 | 24.10 | 26.24 | 23.83 | 25.16 | 173,358 | +0.86(+3.54%) |
May 17, 2019 | 23.25 | 24.46 | 23.11 | 24.30 | 92,300 | +0.83(+3.54%) |
May 16, 2019 | 23.74 | 23.90 | 23.28 | 23.47 | 52,889 | -0.25(-1.05%) |
May 15, 2019 | 23.83 | 24.12 | 23.62 | 23.72 | 42,032 | -0.07(-0.29%) |
May 14, 2019 | 23.73 | 24.71 | 23.63 | 23.79 | 117,651 | +0.53(+2.28%) |
May 13, 2019 | 23.77 | 24.18 | 23.01 | 23.26 | 51,255 | -0.90(-3.73%) |
May 10, 2019 | 24.05 | 24.22 | 23.88 | 24.16 | 27,100 | -0.03(-0.12%) |
May 09, 2019 | 24.39 | 24.42 | 23.80 | 24.19 | 28,968 | -0.21(-0.86%) |
May 08, 2019 | 24.56 | 24.80 | 24.33 | 24.40 | 35,541 | -0.12(-0.49%) |
May 07, 2019 | 24.52 | 24.60 | 24.41 | 24.52 | 24,534 | -0.22(-0.89%) |
May 06, 2019 | 23.85 | 24.89 | 23.85 | 24.74 | 41,202 | +0.43(+1.77%) |
May 03, 2019 | 24.22 | 24.48 | 24.11 | 24.31 | 26,100 | +0.27(+1.12%) |
May 02, 2019 | 23.54 | 24.10 | 23.39 | 24.04 | 45,101 | +0.32(+1.35%) |
May 01, 2019 | 24.11 | 24.43 | 23.58 | 23.72 | 41,944 | -0.42(-1.74%) |
Apr 30, 2019 | 24.64 | 24.64 | 24.00 | 24.14 | 54,095 | -0.48(-1.95%) |
Apr 29, 2019 | 24.50 | 24.81 | 24.07 | 24.62 | 27,305 | +0.11(+0.45%) |
Apr 26, 2019 | 23.62 | 24.73 | 23.24 | 24.51 | 35,300 | +0.89(+3.77%) |
Apr 25, 2019 | 24.28 | 24.28 | 23.21 | 23.62 | 27,962 | -0.75(-3.08%) |
Apr 24, 2019 | 24.78 | 24.87 | 24.16 | 24.37 | 26,816 | -0.33(-1.34%) |
Apr 23, 2019 | 24.62 | 24.98 | 23.97 | 24.70 | 48,867 | +0.04(+0.16%) |
Apr 22, 2019 | 23.48 | 25.02 | 23.28 | 24.66 | 88,714 | +0.97(+4.09%) |
Apr 18, 2019 | 23.89 | 24.15 | 23.07 | 23.69 | 48,500 | -0.32(-1.33%) |
Apr 17, 2019 | 23.82 | 24.61 | 23.49 | 24.01 | 87,401 | +0.12(+0.50%) |
Apr 16, 2019 | 24.00 | 24.59 | 23.80 | 23.89 | 31,967 | -0.11(-0.46%) |
Apr 15, 2019 | 24.47 | 24.68 | 23.84 | 24.00 | 13,969 | -0.39(-1.60%) |
Apr 12, 2019 | 24.42 | 24.74 | 23.98 | 24.39 | 33,800 | +0.19(+0.79%) |
Apr 11, 2019 | 24.63 | 24.63 | 23.87 | 24.20 | 22,705 | -0.27(-1.10%) |
Apr 10, 2019 | 24.84 | 24.98 | 24.29 | 24.47 | 42,863 | -0.29(-1.17%) |
Apr 09, 2019 | 24.44 | 24.95 | 24.20 | 24.76 | 55,969 | +0.33(+1.35%) |
Apr 08, 2019 | 24.05 | 24.66 | 23.18 | 24.43 | 59,470 | +0.39(+1.62%) |
Apr 05, 2019 | 23.39 | 24.13 | 23.33 | 24.04 | 65,100 | +0.91(+3.93%) |
Apr 04, 2019 | 22.50 | 23.64 | 22.30 | 23.13 | 51,394 | +0.54(+2.39%) |
Apr 03, 2019 | 22.60 | 23.15 | 22.27 | 22.59 | 45,369 | +0.08(+0.36%) |
Apr 02, 2019 | 22.53 | 22.86 | 22.16 | 22.51 | 65,138 | +0.02(+0.09%) |
Apr 01, 2019 | 24.02 | 24.02 | 22.15 | 22.49 | 109,594 | -1.53(-6.37%) |
Mar 29, 2019 | 22.58 | 24.03 | 22.30 | 24.02 | 138,400 | +1.43(+6.33%) |
Mar 28, 2019 | 22.33 | 22.62 | 21.77 | 22.59 | 63,733 | +0.28(+1.26%) |
Mar 27, 2019 | 21.71 | 22.63 | 21.42 | 22.31 | 72,856 | +0.42(+1.92%) |
Mar 26, 2019 | 22.47 | 22.52 | 21.25 | 21.89 | 46,224 | -0.49(-2.19%) |
Mar 25, 2019 | 22.39 | 22.72 | 21.93 | 22.38 | 28,626 | -0.07(-0.31%) |
Mar 22, 2019 | 23.00 | 23.00 | 22.37 | 22.45 | 52,500 | -0.72(-3.11%) |
Mar 21, 2019 | 22.62 | 23.22 | 22.45 | 23.17 | 49,099 | +0.55(+2.43%) |
Mar 20, 2019 | 22.06 | 23.10 | 21.93 | 22.62 | 104,265 | +0.50(+2.26%) |
Mar 19, 2019 | 22.28 | 22.91 | 21.73 | 22.12 | 85,005 | -0.19(-0.85%) |
Mar 18, 2019 | 22.00 | 22.77 | 21.73 | 22.31 | 64,081 | +0.31(+1.41%) |
Mar 15, 2019 | 21.91 | 22.30 | 21.57 | 22.00 | 196,100 | +0.10(+0.46%) |
Mar 14, 2019 | 21.79 | 22.29 | 21.56 | 21.90 | 53,685 | +0.22(+1.01%) |
Mar 13, 2019 | 22.07 | 22.50 | 21.60 | 21.68 | 63,944 | -0.29(-1.32%) |
Mar 12, 2019 | 22.26 | 22.42 | 21.56 | 21.97 | 58,456 | -0.30(-1.35%) |
Mar 11, 2019 | 22.18 | 22.71 | 21.94 | 22.27 | 71,686 | -0.10(-0.45%) |
Mar 08, 2019 | 21.86 | 22.50 | 21.80 | 22.37 | 63,100 | +0.38(+1.73%) |
Mar 07, 2019 | 22.20 | 22.48 | 21.48 | 21.99 | 55,832 | +0.07(+0.32%) |
Mar 06, 2019 | 21.22 | 22.44 | 20.52 | 21.92 | 176,136 | +0.71(+3.35%) |
Mar 05, 2019 | 21.91 | 22.43 | 21.19 | 21.21 | 77,815 | -0.88(-3.98%) |
Mar 04, 2019 | 21.41 | 22.44 | 21.10 | 22.09 | 95,038 | +1.01(+4.79%) |
Mar 01, 2019 | 21.38 | 21.64 | 20.90 | 21.08 | 96,400 | +0.04(+0.19%) |
Feb 28, 2019 | 21.90 | 22.20 | 20.90 | 21.04 | 81,065 | -0.72(-3.31%) |
Feb 27, 2019 | 21.22 | 22.34 | 21.05 | 21.76 | 59,487 | +0.53(+2.50%) |
Feb 26, 2019 | 21.35 | 21.87 | 21.02 | 21.23 | 188,919 | -0.17(-0.79%) |
Feb 25, 2019 | 22.10 | 22.77 | 21.30 | 21.40 | 147,407 | -0.64(-2.90%) |
Feb 22, 2019 | 22.12 | 22.78 | 21.31 | 22.04 | 226,700 | +0.20(+0.92%) |
Feb 21, 2019 | 21.37 | 22.10 | 20.41 | 21.84 | 199,777 | +0.48(+2.25%) |
Feb 20, 2019 | 21.67 | 21.80 | 21.26 | 21.36 | 175,366 | -0.29(-1.34%) |
Feb 19, 2019 | 23.60 | 24.37 | 21.11 | 21.65 | 232,544 | -2.02(-8.53%) |
Feb 15, 2019 | 23.68 | 24.35 | 23.37 | 23.67 | 158,100 | -0.01(-0.04%) |
Feb 14, 2019 | 23.50 | 24.92 | 23.20 | 23.68 | 412,443 | -1.57(-6.22%) |
Feb 13, 2019 | 24.75 | 25.97 | 24.17 | 25.25 | 161,230 | +0.65(+2.64%) |
Feb 12, 2019 | 24.71 | 24.90 | 24.26 | 24.60 | 120,616 | -0.14(-0.57%) |
Feb 11, 2019 | 24.90 | 25.04 | 24.17 | 24.74 | 49,738 | -0.02(-0.08%) |
Feb 08, 2019 | 24.44 | 25.05 | 24.30 | 24.76 | 109,500 | +0.05(+0.20%) |
Feb 07, 2019 | 24.11 | 24.91 | 22.99 | 24.71 | 91,869 | +0.57(+2.36%) |
Feb 06, 2019 | 24.74 | 25.36 | 22.88 | 24.14 | 103,269 | -0.65(-2.62%) |
Feb 05, 2019 | 24.68 | 25.48 | 24.42 | 24.79 | 114,813 | +0.14(+0.57%) |
Feb 04, 2019 | 25.31 | 25.80 | 24.44 | 24.65 | 75,488 | -0.56(-2.22%) |
Feb 01, 2019 | 24.70 | 25.45 | 24.65 | 25.21 | 62,700 | +0.48(+1.94%) |
Jan 31, 2019 | 24.48 | 25.45 | 23.55 | 24.73 | 97,364 | +0.26(+1.06%) |
Jan 30, 2019 | 23.56 | 24.99 | 23.13 | 24.47 | 100,335 | +1.06(+4.53%) |
Jan 29, 2019 | 24.12 | 24.12 | 23.28 | 23.41 | 45,947 | -0.60(-2.50%) |
Jan 28, 2019 | 24.33 | 24.48 | 23.46 | 24.01 | 20,343 | -0.32(-1.32%) |
Jan 25, 2019 | 23.87 | 24.49 | 23.38 | 24.33 | 30,900 | +0.48(+2.01%) |
Jan 24, 2019 | 22.85 | 24.04 | 22.80 | 23.85 | 27,500 | +1.21(+5.34%) |
Jan 23, 2019 | 23.16 | 23.62 | 22.53 | 22.64 | 48,290 | -0.43(-1.86%) |
Jan 22, 2019 | 23.78 | 23.80 | 22.93 | 23.07 | 51,670 | -0.93(-3.87%) |
Jan 18, 2019 | 23.85 | 24.33 | 23.36 | 24.00 | 118,600 | +0.26(+1.10%) |
Jan 17, 2019 | 24.39 | 24.68 | 23.57 | 23.74 | 78,084 | -0.65(-2.67%) |
Jan 16, 2019 | 25.09 | 25.50 | 24.20 | 24.39 | 64,687 | -0.63(-2.52%) |
Jan 15, 2019 | 24.11 | 25.75 | 24.10 | 25.02 | 58,108 | +0.94(+3.90%) |
Jan 14, 2019 | 23.88 | 25.47 | 23.88 | 24.08 | 55,778 | -0.28(-1.15%) |
Jan 11, 2019 | 25.14 | 26.00 | 23.14 | 24.36 | 147,600 | -0.81(-3.22%) |
Jan 10, 2019 | 25.04 | 26.00 | 24.58 | 25.17 | 69,251 | -0.07(-0.28%) |
Jan 09, 2019 | 26.30 | 26.62 | 24.91 | 25.24 | 137,946 | -1.00(-3.81%) |
Jan 08, 2019 | 26.51 | 27.09 | 25.45 | 26.24 | 201,840 | -0.35(-1.32%) |
Jan 07, 2019 | 23.50 | 26.60 | 23.37 | 26.59 | 256,780 | +3.04(+12.91%) |
Jan 04, 2019 | 22.82 | 24.44 | 22.82 | 23.55 | 100,900 | +0.95(+4.20%) |
Jan 03, 2019 | 24.87 | 24.87 | 22.49 | 22.60 | 110,553 | -2.05(-8.32%) |
Jan 02, 2019 | 24.09 | 25.00 | 22.27 | 24.65 | 92,036 | +0.55(+2.28%) |
Dec 31, 2018 | 22.98 | 24.11 | 22.13 | 24.10 | 106,200 | +1.15(+5.01%) |
Dec 28, 2018 | 22.69 | 23.08 | 21.59 | 22.95 | 87,300 | +0.46(+2.05%) |
Dec 27, 2018 | 21.49 | 22.73 | 21.49 | 22.49 | 37,089 | +0.28(+1.26%) |
Dec 26, 2018 | 21.25 | 22.25 | 20.50 | 22.21 | 95,123 | +1.15(+5.46%) |
Dec 24, 2018 | 20.95 | 21.68 | 20.95 | 21.06 | 40,300 | +0.10(+0.48%) |
Dec 21, 2018 | 22.75 | 22.75 | 20.94 | 20.96 | 138,300 | -1.71(-7.54%) |
Dec 20, 2018 | 22.79 | 23.46 | 21.00 | 22.67 | 151,582 | -0.33(-1.43%) |
Dec 19, 2018 | 23.04 | 24.01 | 22.29 | 23.00 | 164,589 | -0.05(-0.22%) |
Dec 18, 2018 | 21.41 | 23.19 | 21.00 | 23.05 | 104,097 | +2.09(+9.97%) |
Dec 17, 2018 | 21.37 | 21.80 | 20.76 | 20.96 | 80,791 | -0.54(-2.51%) |
Dec 14, 2018 | 21.59 | 21.87 | 21.40 | 21.50 | 29,300 | -0.16(-0.74%) |
Dec 13, 2018 | 22.28 | 22.28 | 21.33 | 21.66 | 31,574 | -0.44(-1.99%) |
Dec 12, 2018 | 22.41 | 22.67 | 21.80 | 22.10 | 33,402 | +0.10(+0.45%) |
Dec 11, 2018 | 21.99 | 22.01 | 21.35 | 22.00 | 100,280 | +0.59(+2.76%) |
Dec 10, 2018 | 20.90 | 21.72 | 20.39 | 21.41 | 94,351 | +0.47(+2.24%) |
Dec 07, 2018 | 22.60 | 22.60 | 20.52 | 20.94 | 128,500 | -0.24(-1.13%) |
Dec 06, 2018 | 21.22 | 22.07 | 20.61 | 21.18 | 123,749 | -0.49(-2.26%) |
Dec 04, 2018 | 22.78 | 23.10 | 21.49 | 21.67 | 85,400 | -1.17(-5.12%) |
Dec 03, 2018 | 22.73 | 22.89 | 22.10 | 22.84 | 64,119 | +0.31(+1.38%) |
Nov 30, 2018 | 20.10 | 22.89 | 19.75 | 22.53 | 114,300 | +2.46(+12.26%) |
Nov 29, 2018 | 19.00 | 20.26 | 18.53 | 20.07 | 106,052 | +0.69(+3.56%) |
Nov 28, 2018 | 18.16 | 19.80 | 18.01 | 19.38 | 80,809 | +1.38(+7.67%) |
Nov 27, 2018 | 17.87 | 18.31 | 17.14 | 18.00 | 65,586 | -0.11(-0.61%) |
Nov 26, 2018 | 18.54 | 18.54 | 17.77 | 18.11 | 42,664 | -0.02(-0.11%) |
Nov 23, 2018 | 17.74 | 18.41 | 17.74 | 18.13 | 16,900 | +0.10(+0.55%) |
Nov 21, 2018 | 18.03 | 18.03 | 18.03 | 0 | +0.02(+0.11%) | |
Nov 20, 2018 | 18.14 | 18.45 | 17.88 | 18.01 | 47,230 | -0.48(-2.60%) |
Nov 19, 2018 | 18.72 | 18.92 | 18.11 | 18.49 | 91,172 | -0.51(-2.68%) |
Nov 16, 2018 | 18.35 | 19.08 | 17.78 | 19.00 | 87,500 | +0.41(+2.21%) |
Nov 15, 2018 | 18.28 | 19.11 | 17.53 | 18.59 | 47,612 | +0.03(+0.16%) |
Nov 14, 2018 | 18.91 | 19.04 | 18.14 | 18.56 | 68,810 | -0.14(-0.75%) |
Nov 13, 2018 | 19.99 | 20.18 | 18.47 | 18.70 | 114,237 | -1.07(-5.41%) |
Nov 12, 2018 | 19.95 | 20.25 | 19.70 | 19.77 | 92,155 | -0.24(-1.20%) |
Nov 09, 2018 | 20.19 | 20.51 | 19.62 | 20.01 | 125,000 | -0.14(-0.69%) |
Nov 08, 2018 | 19.70 | 20.22 | 19.23 | 20.15 | 117,509 | +0.30(+1.51%) |
Nov 07, 2018 | 20.11 | 20.78 | 19.36 | 19.85 | 85,666 | -0.14(-0.70%) |
Nov 06, 2018 | 20.93 | 21.16 | 19.84 | 19.99 | 81,666 | -1.01(-4.81%) |
Nov 05, 2018 | 21.30 | 21.64 | 20.62 | 21.00 | 48,208 | -0.24(-1.13%) |
Nov 02, 2018 | 21.52 | 21.95 | 20.89 | 21.24 | 44,000 | -0.22(-1.03%) |
Nov 01, 2018 | 21.50 | 21.67 | 20.59 | 21.46 | 52,223 | -0.03(-0.14%) |
Oct 31, 2018 | 21.76 | 22.00 | 20.78 | 21.49 | 78,106 | +0.01(+0.05%) |
Oct 30, 2018 | 20.83 | 21.58 | 19.50 | 21.48 | 126,455 | +0.57(+2.73%) |
Oct 29, 2018 | 21.64 | 21.67 | 20.60 | 20.91 | 177,952 | -0.14(-0.67%) |
Oct 26, 2018 | 21.09 | 21.27 | 20.31 | 21.05 | 158,800 | -0.05(-0.24%) |
Oct 25, 2018 | 20.83 | 21.44 | 20.60 | 21.10 | 177,251 | +0.46(+2.23%) |
Oct 24, 2018 | 21.11 | 22.00 | 20.44 | 20.64 | 288,099 | -0.55(-2.60%) |
Oct 23, 2018 | 21.33 | 21.70 | 20.82 | 21.19 | 144,462 | -0.58(-2.66%) |
Oct 22, 2018 | 20.95 | 21.91 | 20.37 | 21.77 | 74,759 | +1.07(+5.17%) |
Oct 19, 2018 | 20.54 | 21.00 | 20.17 | 20.70 | 46,100 | +0.18(+0.88%) |
Oct 18, 2018 | 20.80 | 21.15 | 20.13 | 20.52 | 109,785 | -0.34(-1.63%) |
Oct 17, 2018 | 20.92 | 21.16 | 20.17 | 20.86 | 156,846 | -0.13(-0.62%) |
Oct 16, 2018 | 19.65 | 21.09 | 19.32 | 20.99 | 70,848 | +1.37(+6.98%) |
Oct 15, 2018 | 20.46 | 20.98 | 19.42 | 19.62 | 116,063 | -0.82(-4.01%) |
Oct 12, 2018 | 19.48 | 20.54 | 19.36 | 20.44 | 89,200 | +1.25(+6.51%) |
Oct 11, 2018 | 19.64 | 19.69 | 19.06 | 19.19 | 165,492 | -0.69(-3.47%) |
Oct 10, 2018 | 20.48 | 20.52 | 19.33 | 19.88 | 245,794 | -0.82(-3.96%) |
Oct 09, 2018 | 21.06 | 22.27 | 20.68 | 20.70 | 81,192 | -0.48(-2.27%) |
Oct 08, 2018 | 20.96 | 21.44 | 20.58 | 21.18 | 140,007 | +0.12(+0.57%) |
Oct 05, 2018 | 23.35 | 24.02 | 19.58 | 21.06 | 386,300 | -2.28(-9.77%) |
Oct 04, 2018 | 23.84 | 24.01 | 23.00 | 23.34 | 86,588 | -0.57(-2.38%) |
Oct 03, 2018 | 24.77 | 24.77 | 23.55 | 23.91 | 109,266 | -0.48(-1.97%) |
Oct 02, 2018 | 23.93 | 24.84 | 23.15 | 24.39 | 178,519 | +0.62(+2.61%) |
Oct 01, 2018 | 22.99 | 25.50 | 22.99 | 23.77 | 562,277 | +0.79(+3.44%) |
Sep 28, 2018 | 22.57 | 23.07 | 22.16 | 22.98 | 218,800 | +0.30(+1.32%) |
Sep 27, 2018 | 22.40 | 22.73 | 22.00 | 22.68 | 77,949 | +0.42(+1.89%) |
Sep 26, 2018 | 22.89 | 23.31 | 22.08 | 22.26 | 128,614 | -0.50(-2.20%) |
Sep 25, 2018 | 22.13 | 23.05 | 21.80 | 22.76 | 150,767 | +0.55(+2.48%) |
Sep 24, 2018 | 22.25 | 22.61 | 21.90 | 22.21 | 118,000 | -0.15(-0.67%) |
Sep 21, 2018 | 22.70 | 23.00 | 21.88 | 22.36 | 1,038,200 | -0.11(-0.49%) |
Sep 20, 2018 | 22.43 | 23.13 | 22.08 | 22.47 | 215,808 | +0.28(+1.26%) |
Sep 19, 2018 | 21.83 | 22.80 | 21.15 | 22.19 | 186,599 | +0.26(+1.19%) |
Sep 18, 2018 | 22.72 | 23.58 | 21.78 | 21.93 | 226,592 | -0.87(-3.82%) |
Sep 17, 2018 | 22.89 | 23.99 | 22.51 | 22.80 | 332,258 | +0.07(+0.31%) |
Sep 14, 2018 | 21.99 | 23.32 | 21.70 | 22.73 | 374,800 | +0.94(+4.31%) |
Sep 13, 2018 | 21.08 | 21.95 | 20.90 | 21.79 | 172,202 | +0.78(+3.71%) |
Sep 12, 2018 | 21.00 | 21.25 | 20.05 | 21.01 | 311,424 | +0.12(+0.57%) |
Sep 11, 2018 | 19.56 | 21.53 | 19.02 | 20.89 | 313,622 | +1.42(+7.29%) |
Sep 10, 2018 | 19.77 | 20.44 | 18.99 | 19.47 | 179,420 | -0.29(-1.47%) |
Sep 07, 2018 | 19.99 | 20.34 | 19.05 | 19.76 | 179,700 | -0.18(-0.90%) |
Sep 06, 2018 | 19.19 | 20.45 | 19.00 | 19.94 | 314,722 | +0.86(+4.51%) |
Sep 05, 2018 | 19.15 | 20.63 | 17.69 | 19.08 | 639,938 | +0.16(+0.85%) |
Sep 04, 2018 | 18.71 | 19.20 | 18.70 | 18.92 | 318,200 | +0.30(+1.61%) |
Aug 31, 2018 | 18.62 | 18.62 | 18.62 | 0 | +0.18(+0.98%) | |
Aug 30, 2018 | 18.06 | 19.42 | 17.69 | 18.44 | 165,185 | +0.20(+1.10%) |
Aug 29, 2018 | 18.29 | 18.50 | 17.65 | 18.24 | 131,997 | +0.09(+0.50%) |
Aug 28, 2018 | 18.31 | 18.55 | 17.66 | 18.15 | 68,576 | +0.00(+0.00%) |
Aug 27, 2018 | 18.95 | 19.48 | 18.06 | 18.15 | 166,013 | -0.62(-3.30%) |
Aug 24, 2018 | 18.16 | 19.50 | 17.76 | 18.77 | 313,500 | +0.62(+3.42%) |
Aug 23, 2018 | 18.28 | 18.50 | 17.11 | 18.15 | 161,151 | -0.01(-0.06%) |
Aug 22, 2018 | 17.07 | 18.85 | 16.84 | 18.16 | 391,605 | +1.11(+6.51%) |
Aug 21, 2018 | 16.03 | 17.64 | 15.54 | 17.05 | 393,008 | +1.06(+6.63%) |
Aug 20, 2018 | 15.95 | 16.18 | 15.55 | 15.99 | 115,892 | +0.17(+1.07%) |
Aug 17, 2018 | 15.85 | 16.21 | 15.15 | 15.82 | 165,100 | -0.15(-0.94%) |
Aug 16, 2018 | 15.57 | 16.00 | 15.49 | 15.97 | 49,962 | +0.48(+3.10%) |
Aug 15, 2018 | 16.00 | 16.00 | 15.27 | 15.49 | 138,465 | -0.45(-2.82%) |
Aug 14, 2018 | 15.59 | 16.30 | 15.56 | 15.94 | 273,350 | +0.44(+2.84%) |
Aug 13, 2018 | 15.23 | 16.00 | 15.23 | 15.50 | 151,071 | +0.25(+1.64%) |
Aug 10, 2018 | 16.86 | 16.86 | 14.80 | 15.25 | 411,300 | +0.45(+3.04%) |
Aug 09, 2018 | 15.10 | 15.39 | 14.50 | 14.80 | 132,070 | -0.40(-2.63%) |
Aug 08, 2018 | 15.13 | 15.70 | 14.88 | 15.20 | 58,067 | +0.25(+1.67%) |
Aug 07, 2018 | 15.12 | 15.31 | 14.85 | 14.95 | 53,601 | -0.37(-2.42%) |
Aug 06, 2018 | 15.25 | 15.48 | 15.08 | 15.32 | 53,939 | +0.25(+1.66%) |
Aug 03, 2018 | 15.25 | 15.32 | 15.07 | 15.07 | 41,300 | -0.18(-1.18%) |
Aug 02, 2018 | 15.00 | 15.90 | 15.00 | 15.25 | 209,106 | +0.24(+1.60%) |
Aug 01, 2018 | 15.20 | 16.12 | 15.00 | 15.01 | 58,413 | -0.30(-1.96%) |
Jul 31, 2018 | 14.90 | 16.21 | 14.90 | 15.31 | 97,087 | +0.34(+2.27%) |
Jul 30, 2018 | 15.82 | 15.98 | 14.50 | 14.97 | 60,434 | -0.75(-4.77%) |
Jul 27, 2018 | 16.25 | 16.47 | 15.21 | 15.72 | 90,600 | -0.60(-3.68%) |
Jul 26, 2018 | 16.05 | 16.57 | 15.84 | 16.32 | 69,086 | +0.22(+1.37%) |
Jul 25, 2018 | 15.98 | 16.32 | 15.60 | 16.10 | 73,039 | -0.02(-0.12%) |
Jul 24, 2018 | 16.58 | 16.58 | 15.01 | 16.12 | 99,035 | -0.36(-2.18%) |
Jul 23, 2018 | 16.61 | 16.79 | 16.27 | 16.48 | 27,823 | -0.20(-1.20%) |
Jul 20, 2018 | 16.37 | 16.85 | 16.26 | 16.68 | 80,603 | +0.42(+2.58%) |
Jul 19, 2018 | 16.55 | 16.86 | 16.55 | 16.26 | 19,534 | -0.16(-0.97%) |
Jul 18, 2018 | 16.68 | 16.75 | 16.29 | 16.42 | 35,459 | -0.33(-1.97%) |
Jul 17, 2018 | 16.75 | 17.22 | 16.40 | 16.75 | 69,665 | +0.00(+0.00%) |
Jul 16, 2018 | 16.53 | 17.19 | 15.84 | 16.75 | 166,320 | +0.12(+0.72%) |
Jul 13, 2018 | 16.77 | 17.35 | 16.62 | 16.63 | 56,146 | -0.13(-0.78%) |
Jul 12, 2018 | 17.13 | 17.45 | 16.70 | 16.76 | 94,303 | -0.18(-1.06%) |
Jul 11, 2018 | 15.90 | 17.08 | 15.82 | 16.94 | 104,422 | +0.84(+5.22%) |
Jul 10, 2018 | 16.08 | 16.30 | 15.80 | 16.10 | 49,644 | -0.04(-0.25%) |
Jul 09, 2018 | 16.07 | 16.63 | 15.60 | 16.14 | 159,625 | +0.54(+3.46%) |
Jul 06, 2018 | 15.73 | 15.00 | 15.60 | 86,142 | +0.21(+1.36%) | |
Jul 05, 2018 | 14.95 | 15.59 | 14.42 | 15.39 | 56,342 | +0.35(+2.33%) |
Jul 03, 2018 | 15.04 | 15.04 | 15.04 | 0 | -0.05(-0.33%) | |
Jul 02, 2018 | 15.48 | 15.76 | 14.75 | 15.09 | 86,314 | -0.13(-0.85%) |
Jun 29, 2018 | 14.91 | 16.99 | 14.91 | 15.22 | 393,204 | +0.47(+3.19%) |
Jun 28, 2018 | 14.75 | 15.00 | 13.79 | 14.75 | 421,174 | +0.23(+1.58%) |
Jun 27, 2018 | 15.52 | 15.66 | 14.25 | 14.52 | 494,951 | -0.99(-6.38%) |
Jun 26, 2018 | 16.33 | 16.42 | 15.26 | 15.51 | 251,262 | -0.31(-1.96%) |
Jun 25, 2018 | 17.25 | 17.25 | 15.11 | 15.82 | 641,266 | -1.43(-8.29%) |
Jun 22, 2018 | 18.72 | 18.80 | 16.85 | 17.25 | 628,775 | -1.10(-5.99%) |