Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.78 | 12.48 | 11.78 | 12.08 | 40,779 | +0.33(+2.79%) |
Apr 29, 2019 | 11.60 | 12.11 | 11.54 | 11.75 | 62,652 | +0.15(+1.31%) |
Apr 26, 2019 | 11.60 | 11.73 | 11.22 | 11.60 | 109,791 | -0.09(-0.77%) |
Apr 25, 2019 | 12.75 | 12.75 | 11.50 | 11.69 | 163,617 | -1.18(-9.20%) |
Apr 24, 2019 | 12.87 | 13.13 | 12.75 | 12.87 | 44,078 | -0.13(-0.98%) |
Apr 23, 2019 | 12.36 | 13.00 | 12.30 | 13.00 | 98,482 | +0.88(+7.25%) |
Apr 22, 2019 | 12.11 | 12.61 | 12.11 | 12.12 | 26,457 | -0.04(-0.31%) |
Apr 18, 2019 | 12.36 | 12.62 | 12.11 | 12.16 | 30,244 | -0.16(-1.29%) |
Apr 17, 2019 | 12.18 | 12.36 | 11.89 | 12.32 | 39,068 | +0.29(+2.38%) |
Apr 16, 2019 | 12.24 | 12.24 | 11.87 | 12.03 | 26,600 | -0.17(-1.38%) |
Apr 15, 2019 | 11.98 | 12.34 | 11.73 | 12.20 | 34,400 | +0.22(+1.84%) |
Apr 12, 2019 | 11.85 | 12.11 | 11.64 | 11.98 | 37,509 | +0.14(+1.18%) |
Apr 11, 2019 | 11.98 | 11.98 | 11.73 | 11.84 | 25,837 | -0.10(-0.85%) |
Apr 10, 2019 | 11.73 | 11.98 | 11.66 | 11.94 | 40,037 | +0.28(+2.39%) |
Apr 09, 2019 | 11.47 | 11.93 | 11.47 | 11.66 | 50,244 | +0.03(+0.22%) |
Apr 08, 2019 | 11.85 | 11.98 | 11.47 | 11.64 | 31,916 | -0.09(-0.76%) |
Apr 05, 2019 | 11.85 | 11.98 | 11.37 | 11.73 | 41,911 | +0.06(+0.55%) |
Apr 04, 2019 | 11.09 | 11.95 | 11.09 | 11.66 | 40,379 | +0.57(+5.15%) |
Apr 03, 2019 | 11.47 | 11.73 | 10.96 | 11.09 | 62,986 | -0.44(-3.86%) |
Apr 02, 2019 | 11.85 | 12.11 | 11.35 | 11.54 | 50,927 | -0.44(-3.71%) |
Apr 01, 2019 | 11.85 | 12.10 | 11.85 | 11.98 | 31,250 | +0.38(+3.29%) |
Mar 29, 2019 | 11.73 | 12.11 | 11.60 | 11.60 | 34,136 | -0.12(-1.00%) |
Mar 28, 2019 | 11.84 | 12.16 | 11.33 | 11.72 | 46,750 | -0.12(-1.03%) |
Mar 27, 2019 | 10.45 | 11.99 | 10.45 | 11.84 | 70,128 | +1.43(+13.77%) |
Mar 26, 2019 | 10.58 | 10.71 | 10.33 | 10.41 | 75,219 | -0.09(-0.86%) |
Mar 25, 2019 | 10.96 | 11.20 | 10.45 | 10.50 | 63,288 | -0.46(-4.23%) |
Mar 22, 2019 | 11.46 | 11.46 | 10.87 | 10.96 | 48,101 | -0.35(-3.10%) |
Mar 21, 2019 | 11.61 | 11.61 | 11.22 | 11.31 | 79,609 | -0.29(-2.50%) |
Mar 20, 2019 | 11.47 | 11.85 | 11.47 | 11.60 | 27,514 | +0.13(+1.13%) |
Mar 19, 2019 | 11.73 | 11.85 | 11.47 | 11.47 | 32,264 | -0.22(-1.86%) |
Mar 18, 2019 | 11.85 | 11.85 | 11.60 | 11.69 | 43,911 | -0.18(-1.56%) |
Mar 15, 2019 | 11.73 | 12.23 | 11.61 | 11.88 | 54,275 | +0.17(+1.44%) |
Mar 14, 2019 | 11.73 | 12.07 | 11.68 | 11.71 | 44,592 | +0.02(+0.13%) |
Mar 13, 2019 | 12.11 | 12.24 | 11.60 | 11.69 | 61,026 | -0.42(-3.44%) |
Mar 12, 2019 | 12.11 | 12.49 | 11.81 | 12.11 | 41,924 | +0.25(+2.07%) |
Mar 11, 2019 | 11.47 | 11.98 | 11.47 | 11.86 | 35,752 | +0.42(+3.70%) |
Mar 08, 2019 | 12.29 | 12.29 | 11.34 | 11.44 | 91,652 | -0.84(-6.83%) |
Mar 07, 2019 | 12.49 | 12.60 | 12.24 | 12.28 | 34,935 | -0.22(-1.72%) |
Mar 06, 2019 | 12.75 | 12.75 | 12.49 | 12.49 | 42,036 | -0.25(-1.98%) |
Mar 05, 2019 | 12.62 | 13.13 | 12.62 | 12.75 | 31,085 | +0.20(+1.59%) |
Mar 04, 2019 | 12.62 | 12.62 | 12.49 | 12.55 | 41,340 | +0.18(+1.47%) |
Mar 01, 2019 | 12.24 | 12.75 | 12.24 | 12.36 | 17,174 | +0.12(+0.99%) |
Feb 28, 2019 | 12.36 | 12.36 | 12.11 | 12.24 | 30,266 | -0.10(-0.84%) |
Feb 27, 2019 | 12.21 | 12.36 | 12.11 | 12.35 | 32,493 | +0.14(+1.11%) |
Feb 26, 2019 | 12.24 | 12.37 | 11.73 | 12.21 | 55,473 | -0.06(-0.48%) |
Feb 25, 2019 | 12.24 | 12.59 | 12.03 | 12.27 | 34,465 | +0.03(+0.27%) |
Feb 22, 2019 | 12.62 | 12.62 | 11.98 | 12.24 | 56,417 | -0.10(-0.82%) |
Feb 21, 2019 | 12.70 | 12.87 | 12.24 | 12.34 | 53,185 | -0.41(-3.21%) |
Feb 20, 2019 | 13.13 | 13.13 | 12.62 | 12.75 | 39,255 | -0.25(-1.96%) |
Feb 19, 2019 | 13.00 | 13.13 | 12.75 | 13.00 | 41,503 | +0.00(+0.00%) |
Feb 15, 2019 | 13.00 | 13.13 | 12.75 | 13.00 | 51,584 | +0.13(+0.99%) |
Feb 14, 2019 | 12.87 | 13.00 | 12.67 | 12.87 | 35,098 | +0.00(+0.00%) |
Feb 13, 2019 | 13.13 | 13.51 | 12.63 | 12.87 | 57,822 | -0.25(-1.94%) |
Feb 12, 2019 | 13.00 | 13.13 | 12.75 | 13.13 | 39,108 | +0.13(+0.98%) |
Feb 11, 2019 | 12.49 | 13.00 | 12.24 | 13.00 | 31,163 | +0.80(+6.58%) |
Feb 08, 2019 | 12.55 | 12.68 | 11.73 | 12.20 | 661,179 | -0.21(-1.69%) |
Feb 07, 2019 | 12.24 | 12.61 | 11.99 | 12.41 | 35,172 | +0.04(+0.34%) |
Feb 06, 2019 | 12.86 | 13.11 | 12.24 | 12.36 | 60,596 | -0.75(-5.71%) |
Feb 05, 2019 | 12.99 | 13.24 | 12.61 | 13.11 | 44,371 | +0.12(+0.96%) |
Feb 04, 2019 | 13.24 | 13.49 | 12.74 | 12.99 | 39,112 | -0.12(-0.95%) |
Feb 01, 2019 | 12.36 | 13.24 | 12.36 | 13.11 | 55,919 | +0.75(+6.06%) |
Jan 31, 2019 | 12.61 | 12.99 | 12.24 | 12.36 | 66,687 | -0.25(-1.98%) |
Jan 30, 2019 | 13.36 | 13.61 | 12.36 | 12.61 | 157,038 | -0.87(-6.48%) |
Jan 29, 2019 | 13.86 | 13.99 | 13.36 | 13.49 | 27,640 | -0.37(-2.70%) |
Jan 28, 2019 | 14.24 | 14.24 | 13.36 | 13.86 | 57,425 | -0.50(-3.48%) |
Jan 25, 2019 | 14.99 | 15.11 | 14.11 | 14.36 | 42,203 | -0.75(-4.96%) |
Jan 24, 2019 | 13.86 | 15.36 | 13.36 | 15.11 | 48,259 | +1.12(+8.04%) |
Jan 23, 2019 | 14.36 | 14.36 | 13.86 | 13.99 | 26,825 | -0.37(-2.61%) |
Jan 22, 2019 | 15.24 | 15.36 | 14.11 | 14.36 | 40,590 | -0.87(-5.74%) |
Jan 18, 2019 | 14.74 | 15.61 | 14.49 | 15.24 | 41,403 | +0.50(+3.39%) |
Jan 17, 2019 | 14.49 | 14.86 | 14.24 | 14.74 | 25,681 | +0.12(+0.85%) |
Jan 16, 2019 | 13.99 | 14.61 | 13.74 | 14.61 | 36,340 | +0.62(+4.46%) |
Jan 15, 2019 | 14.11 | 14.36 | 13.49 | 13.99 | 36,422 | +0.00(+0.00%) |
Jan 14, 2019 | 14.49 | 14.49 | 13.86 | 13.99 | 35,366 | -0.50(-3.45%) |
Jan 11, 2019 | 14.99 | 14.99 | 14.24 | 14.49 | 39,089 | -0.50(-3.33%) |
Jan 10, 2019 | 14.74 | 14.99 | 14.24 | 14.99 | 62,726 | +0.25(+1.69%) |
Jan 09, 2019 | 14.74 | 15.11 | 14.11 | 14.74 | 45,224 | +0.25(+1.72%) |
Jan 08, 2019 | 15.49 | 15.61 | 14.11 | 14.49 | 77,206 | -0.25(-1.69%) |
Jan 07, 2019 | 14.36 | 15.36 | 13.36 | 14.74 | 133,653 | +2.37(+19.19%) |
Jan 04, 2019 | 12.86 | 12.86 | 11.99 | 12.36 | 35,782 | -0.12(-1.00%) |
Jan 03, 2019 | 12.49 | 12.99 | 12.11 | 12.49 | 27,444 | +0.25(+2.04%) |
Jan 02, 2019 | 10.62 | 12.49 | 10.62 | 12.24 | 40,495 | +1.62(+15.29%) |
Dec 31, 2018 | 11.12 | 11.12 | 10.12 | 10.62 | 68,962 | -0.12(-1.16%) |
Dec 28, 2018 | 10.80 | 10.87 | 10.02 | 10.74 | 50,106 | +0.23(+2.21%) |
Dec 27, 2018 | 11.12 | 11.37 | 9.997 | 10.51 | 42,400 | -0.69(-6.20%) |
Dec 26, 2018 | 10.87 | 11.24 | 9.742 | 11.20 | 80,889 | +0.71(+6.79%) |
Dec 24, 2018 | 11.37 | 11.43 | 9.992 | 10.49 | 83,094 | -0.87(-7.69%) |
Dec 21, 2018 | 11.24 | 11.62 | 10.74 | 11.37 | 117,051 | +0.25(+2.25%) |
Dec 20, 2018 | 11.24 | 11.92 | 10.80 | 11.12 | 86,555 | -0.12(-1.11%) |
Dec 19, 2018 | 12.11 | 12.49 | 11.24 | 11.24 | 172,439 | -1.00(-8.16%) |
Dec 18, 2018 | 13.24 | 13.36 | 12.11 | 12.24 | 140,063 | -0.87(-6.67%) |
Dec 17, 2018 | 14.11 | 14.49 | 12.86 | 13.11 | 130,994 | -1.12(-7.89%) |
Dec 14, 2018 | 15.11 | 15.11 | 14.24 | 14.24 | 40,618 | -1.00(-6.56%) |
Dec 13, 2018 | 15.74 | 15.86 | 14.61 | 15.24 | 34,136 | -0.37(-2.40%) |
Dec 12, 2018 | 15.24 | 15.61 | 14.99 | 15.61 | 34,851 | +0.62(+4.17%) |
Dec 11, 2018 | 15.11 | 15.36 | 14.74 | 14.99 | 31,631 | +0.12(+0.84%) |
Dec 10, 2018 | 15.11 | 15.24 | 14.36 | 14.86 | 27,485 | -0.25(-1.65%) |
Dec 07, 2018 | 14.61 | 15.24 | 14.61 | 15.11 | 43,396 | +0.50(+3.42%) |
Dec 06, 2018 | 15.24 | 15.36 | 14.36 | 14.61 | 79,966 | -0.87(-5.64%) |
Dec 04, 2018 | 15.49 | 15.61 | 15.11 | 15.49 | 35,173 | +0.00(+0.00%) |
Dec 03, 2018 | 15.36 | 15.74 | 14.99 | 15.49 | 70,686 | +0.37(+2.48%) |
Nov 30, 2018 | 15.24 | 15.36 | 14.74 | 15.11 | 62,797 | -0.25(-1.63%) |
Nov 29, 2018 | 16.36 | 16.74 | 15.24 | 15.36 | 54,177 | -1.00(-6.11%) |
Nov 28, 2018 | 16.61 | 16.86 | 16.24 | 16.36 | 40,027 | -0.37(-2.24%) |
Nov 27, 2018 | 16.99 | 17.11 | 16.36 | 16.74 | 28,009 | -0.37(-2.19%) |
Nov 26, 2018 | 17.36 | 17.73 | 16.36 | 17.11 | 36,505 | -0.12(-0.72%) |
Nov 23, 2018 | 14.86 | 17.24 | 14.86 | 17.24 | 43,629 | +2.37(+15.97%) |
Nov 21, 2018 | 14.86 | 14.86 | 14.86 | 0 | +0.25(+1.71%) | |
Nov 20, 2018 | 15.61 | 17.24 | 14.61 | 14.61 | 157,331 | -1.12(-7.14%) |
Nov 19, 2018 | 16.74 | 16.74 | 15.49 | 15.74 | 47,624 | -0.87(-5.26%) |
Nov 16, 2018 | 16.86 | 17.24 | 16.61 | 16.61 | 32,667 | -0.37(-2.21%) |
Nov 15, 2018 | 16.49 | 17.61 | 16.11 | 16.99 | 67,318 | +0.37(+2.26%) |
Nov 14, 2018 | 16.74 | 17.49 | 15.74 | 16.61 | 112,996 | +0.50(+3.10%) |
Nov 13, 2018 | 18.23 | 18.87 | 15.11 | 16.11 | 93,287 | -1.25(-7.19%) |
Nov 12, 2018 | 16.74 | 18.11 | 16.74 | 17.36 | 62,146 | +0.87(+5.30%) |
Nov 09, 2018 | 17.73 | 18.11 | 16.24 | 16.49 | 128,044 | -1.50(-8.33%) |
Nov 08, 2018 | 18.11 | 18.86 | 17.86 | 17.98 | 85,850 | -0.25(-1.37%) |
Nov 07, 2018 | 18.73 | 18.98 | 18.02 | 18.23 | 41,887 | -0.50(-2.67%) |
Nov 06, 2018 | 18.86 | 18.98 | 18.61 | 18.73 | 59,796 | -0.37(-1.96%) |
Nov 05, 2018 | 19.36 | 19.73 | 18.99 | 19.11 | 34,576 | -0.62(-3.12%) |
Nov 02, 2018 | 19.85 | 19.97 | 19.11 | 19.73 | 26,005 | -0.12(-0.62%) |
Nov 01, 2018 | 19.23 | 20.05 | 19.05 | 19.85 | 40,276 | +0.86(+4.55%) |
Oct 31, 2018 | 18.12 | 19.11 | 18.12 | 18.99 | 35,505 | +0.86(+4.76%) |
Oct 30, 2018 | 18.49 | 18.74 | 17.63 | 18.12 | 43,911 | -0.49(-2.65%) |
Oct 29, 2018 | 18.86 | 19.48 | 18.49 | 18.62 | 45,079 | -0.25(-1.31%) |
Oct 26, 2018 | 19.23 | 19.48 | 18.80 | 18.86 | 33,832 | -0.74(-3.77%) |
Oct 25, 2018 | 18.74 | 19.60 | 18.62 | 19.60 | 50,400 | +0.74(+3.92%) |
Oct 24, 2018 | 19.97 | 20.34 | 18.74 | 18.86 | 61,102 | -0.99(-4.97%) |
Oct 23, 2018 | 19.97 | 19.98 | 19.48 | 19.85 | 45,410 | -0.25(-1.23%) |
Oct 22, 2018 | 19.97 | 20.59 | 19.97 | 20.09 | 50,281 | +0.25(+1.24%) |
Oct 19, 2018 | 20.09 | 20.34 | 19.85 | 19.85 | 50,372 | +0.00(+0.00%) |
Oct 18, 2018 | 20.34 | 20.83 | 19.85 | 19.85 | 38,156 | -0.49(-2.42%) |
Oct 17, 2018 | 20.46 | 20.96 | 20.34 | 20.34 | 41,276 | +0.37(+1.85%) |
Oct 16, 2018 | 19.97 | 20.34 | 19.97 | 19.97 | 11,266 | +0.00(+0.00%) |
Oct 15, 2018 | 19.97 | 20.34 | 19.60 | 19.97 | 38,782 | -0.12(-0.61%) |
Oct 12, 2018 | 20.22 | 20.65 | 19.97 | 20.09 | 37,272 | -0.12(-0.61%) |
Oct 11, 2018 | 19.85 | 20.35 | 19.73 | 20.22 | 29,081 | +0.25(+1.23%) |
Oct 10, 2018 | 20.59 | 20.83 | 19.97 | 19.97 | 49,422 | -0.74(-3.57%) |
Oct 09, 2018 | 20.71 | 21.20 | 20.59 | 20.71 | 20,287 | -0.12(-0.59%) |
Oct 08, 2018 | 20.83 | 21.02 | 20.71 | 20.83 | 15,560 | -0.25(-1.17%) |
Oct 05, 2018 | 21.20 | 21.20 | 20.96 | 21.08 | 21,519 | -0.25(-1.16%) |
Oct 04, 2018 | 21.57 | 21.82 | 21.33 | 21.33 | 27,608 | -0.37(-1.70%) |
Oct 03, 2018 | 21.94 | 22.01 | 21.70 | 21.70 | 15,585 | -0.49(-2.22%) |
Oct 02, 2018 | 22.07 | 22.31 | 21.82 | 22.19 | 12,102 | +0.00(+0.00%) |
Oct 01, 2018 | 21.70 | 22.81 | 21.70 | 22.19 | 27,342 | +0.62(+2.86%) |
Sep 28, 2018 | 21.33 | 21.70 | 20.96 | 21.57 | 15,087 | +0.62(+2.94%) |
Sep 27, 2018 | 21.20 | 21.33 | 20.83 | 20.96 | 59,644 | -0.25(-1.16%) |
Sep 26, 2018 | 21.20 | 21.57 | 21.08 | 21.20 | 41,090 | -0.12(-0.58%) |
Sep 25, 2018 | 21.33 | 21.57 | 21.33 | 21.33 | 14,621 | +0.00(+0.00%) |
Sep 24, 2018 | 21.33 | 21.45 | 21.20 | 21.33 | 13,155 | +0.00(+0.00%) |
Sep 21, 2018 | 21.45 | 21.70 | 21.08 | 21.33 | 25,137 | -0.25(-1.14%) |
Sep 20, 2018 | 21.45 | 21.70 | 21.33 | 21.57 | 29,430 | +0.25(+1.16%) |
Sep 19, 2018 | 21.20 | 21.70 | 20.96 | 21.33 | 43,682 | +0.12(+0.58%) |
Sep 18, 2018 | 21.20 | 21.45 | 20.83 | 21.20 | 29,370 | +0.25(+1.18%) |
Sep 17, 2018 | 21.70 | 21.94 | 20.96 | 20.96 | 36,744 | -0.99(-4.49%) |
Sep 14, 2018 | 22.56 | 22.68 | 21.82 | 21.94 | 82,801 | -1.11(-4.81%) |
Sep 13, 2018 | 23.67 | 23.67 | 23.05 | 23.05 | 30,586 | -0.62(-2.60%) |
Sep 12, 2018 | 23.42 | 23.79 | 23.30 | 23.67 | 48,495 | +0.37(+1.59%) |
Sep 11, 2018 | 23.67 | 23.74 | 23.05 | 23.30 | 50,792 | -0.37(-1.56%) |
Sep 10, 2018 | 24.16 | 24.16 | 23.42 | 23.67 | 37,746 | -0.49(-2.04%) |
Sep 07, 2018 | 24.16 | 24.41 | 24.04 | 24.16 | 78,024 | +0.49(+2.08%) |
Sep 06, 2018 | 24.66 | 24.66 | 23.55 | 23.67 | 118,333 | -0.62(-2.54%) |
Sep 05, 2018 | 24.16 | 24.66 | 24.04 | 24.29 | 52,857 | -0.12(-0.51%) |
Sep 04, 2018 | 24.53 | 24.59 | 24.16 | 24.41 | 76,338 | +0.12(+0.51%) |
Aug 31, 2018 | 24.29 | 24.29 | 24.29 | 0 | -0.12(-0.51%) | |
Aug 30, 2018 | 24.41 | 24.53 | 24.29 | 24.41 | 64,275 | -0.12(-0.50%) |
Aug 29, 2018 | 24.66 | 24.66 | 24.41 | 24.53 | 35,101 | +0.12(+0.51%) |
Aug 28, 2018 | 24.53 | 24.78 | 24.16 | 24.41 | 30,740 | -0.12(-0.50%) |
Aug 27, 2018 | 24.66 | 24.78 | 24.29 | 24.53 | 48,937 | +0.00(+0.00%) |
Aug 24, 2018 | 24.78 | 25.15 | 24.41 | 24.53 | 45,253 | -0.37(-1.48%) |
Aug 23, 2018 | 24.78 | 25.27 | 24.66 | 24.90 | 28,631 | +0.00(+0.00%) |
Aug 22, 2018 | 24.90 | 25.03 | 24.66 | 24.90 | 30,730 | +0.25(+1.00%) |
Aug 21, 2018 | 24.78 | 25.27 | 24.66 | 24.66 | 56,912 | -0.25(-0.99%) |
Aug 20, 2018 | 24.66 | 24.90 | 24.53 | 24.90 | 26,184 | +0.25(+1.00%) |
Aug 17, 2018 | 24.41 | 24.78 | 24.29 | 24.66 | 25,632 | +0.12(+0.50%) |
Aug 16, 2018 | 24.04 | 25.03 | 24.04 | 24.53 | 77,116 | +0.49(+2.05%) |
Aug 15, 2018 | 24.66 | 24.66 | 23.79 | 24.04 | 44,044 | -0.74(-2.99%) |
Aug 14, 2018 | 23.92 | 24.90 | 23.92 | 24.78 | 66,307 | +0.86(+3.61%) |
Aug 13, 2018 | 24.53 | 24.78 | 23.79 | 23.92 | 52,137 | -0.74(-3.00%) |
Aug 10, 2018 | 24.90 | 24.93 | 24.35 | 24.66 | 38,991 | -0.12(-0.50%) |
Aug 09, 2018 | 24.53 | 25.03 | 24.53 | 24.78 | 47,934 | +0.00(+0.00%) |
Aug 08, 2018 | 25.15 | 25.15 | 24.78 | 24.78 | 27,672 | -0.25(-0.98%) |
Aug 07, 2018 | 25.03 | 25.27 | 25.03 | 25.03 | 24,153 | -0.25(-0.98%) |
Aug 06, 2018 | 25.03 | 25.77 | 24.90 | 25.27 | 27,233 | +0.12(+0.49%) |
Aug 03, 2018 | 25.39 | 25.64 | 24.91 | 25.15 | 21,730 | -0.24(-0.96%) |
Aug 02, 2018 | 24.78 | 25.52 | 24.54 | 25.39 | 37,167 | +0.49(+1.96%) |
Aug 01, 2018 | 24.66 | 25.03 | 24.30 | 24.91 | 14,904 | +0.37(+1.49%) |
Jul 31, 2018 | 23.93 | 24.54 | 23.93 | 24.54 | 16,092 | +0.49(+2.03%) |
Jul 30, 2018 | 24.42 | 24.54 | 23.93 | 24.05 | 32,255 | -0.49(-1.99%) |
Jul 27, 2018 | 24.66 | 24.78 | 24.05 | 24.54 | 39,652 | -0.24(-0.99%) |
Jul 26, 2018 | 24.91 | 25.03 | 24.66 | 24.78 | 15,863 | -0.24(-0.98%) |
Jul 25, 2018 | 24.91 | 25.27 | 24.66 | 25.03 | 26,075 | +0.00(+0.00%) |
Jul 24, 2018 | 24.54 | 25.15 | 24.42 | 25.03 | 29,645 | +0.37(+1.48%) |
Jul 23, 2018 | 24.54 | 24.91 | 24.42 | 24.66 | 28,351 | -0.12(-0.49%) |
Jul 20, 2018 | 25.52 | 25.52 | 24.66 | 24.78 | 28,620 | -0.73(-2.87%) |
Jul 19, 2018 | 25.27 | 25.64 | 25.21 | 25.52 | 22,345 | +0.37(+1.46%) |
Jul 18, 2018 | 24.54 | 25.15 | 24.42 | 25.15 | 56,839 | +0.49(+1.98%) |
Jul 17, 2018 | 24.66 | 24.78 | 24.42 | 24.66 | 50,142 | -0.24(-0.98%) |
Jul 16, 2018 | 25.15 | 25.52 | 24.66 | 24.91 | 47,748 | -0.24(-0.97%) |
Jul 13, 2018 | 25.64 | 25.64 | 25.09 | 25.15 | 35,972 | -0.49(-1.90%) |
Jul 12, 2018 | 25.39 | 25.64 | 25.09 | 25.64 | 31,732 | +0.37(+1.45%) |
Jul 11, 2018 | 25.52 | 25.52 | 25.03 | 25.27 | 58,965 | -0.37(-1.43%) |
Jul 10, 2018 | 25.52 | 25.64 | 25.39 | 25.64 | 28,309 | +0.24(+0.96%) |
Jul 09, 2018 | 25.52 | 25.58 | 25.27 | 25.39 | 56,742 | +0.00(+0.00%) |
Jul 06, 2018 | 25.15 | 25.76 | 25.15 | 25.39 | 75,796 | +0.12(+0.48%) |
Jul 05, 2018 | 24.42 | 25.39 | 24.30 | 25.27 | 161,688 | +1.46(+6.15%) |
Jul 03, 2018 | 23.81 | 23.81 | 23.81 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 23.32 | 24.05 | 23.20 | 23.81 | 167,651 | +0.73(+3.17%) |
Jun 29, 2018 | 23.32 | 23.56 | 22.71 | 23.07 | 132,643 | -0.12(-0.53%) |
Jun 28, 2018 | 24.17 | 24.17 | 23.20 | 23.20 | 130,336 | -0.85(-3.55%) |
Jun 27, 2018 | 24.42 | 24.78 | 24.05 | 24.05 | 107,348 | -0.37(-1.50%) |
Jun 26, 2018 | 24.42 | 24.42 | 24.17 | 24.42 | 36,310 | +0.12(+0.50%) |
Jun 25, 2018 | 24.17 | 24.42 | 23.32 | 24.30 | 51,657 | +0.00(+0.00%) |
Jun 22, 2018 | 23.68 | 24.42 | 23.56 | 24.30 | 84,160 | +0.73(+3.11%) |
Jun 21, 2018 | 23.44 | 23.87 | 23.32 | 23.56 | 188,387 | +0.12(+0.52%) |
Jun 20, 2018 | 23.68 | 23.81 | 23.07 | 23.44 | 140,852 | +0.00(+0.00%) |
Jun 19, 2018 | 23.32 | 23.68 | 22.88 | 23.44 | 55,771 | +0.12(+0.52%) |
Jun 18, 2018 | 23.81 | 24.30 | 23.07 | 23.32 | 261,194 | +1.59(+7.30%) |
Jun 15, 2018 | 22.10 | 21.73 | 21.73 | 57,198 | -0.12(-0.56%) | |
Jun 14, 2018 | 21.98 | 22.34 | 21.85 | 21.85 | 78,287 | -0.24(-1.11%) |
Jun 13, 2018 | 21.85 | 22.34 | 21.85 | 22.10 | 36,225 | +0.12(+0.56%) |
Jun 12, 2018 | 21.98 | 22.46 | 21.85 | 21.98 | 40,070 | -0.24(-1.10%) |
Jun 11, 2018 | 21.73 | 22.22 | 21.61 | 22.22 | 26,029 | +0.61(+2.83%) |
Jun 08, 2018 | 22.22 | 22.22 | 21.49 | 21.61 | 37,026 | -0.61(-2.75%) |
Jun 07, 2018 | 22.10 | 22.22 | 21.85 | 22.22 | 26,987 | +0.24(+1.11%) |
Jun 06, 2018 | 21.85 | 21.98 | 46,023 | +0.12(+0.56%) | ||
Jun 05, 2018 | 21.98 | 22.22 | 21.73 | 21.85 | 62,450 | -0.37(-1.65%) |
Jun 04, 2018 | 22.22 | 22.46 | 21.85 | 22.22 | 48,758 | -0.12(-0.55%) |
Jun 01, 2018 | 22.22 | 22.46 | 21.73 | 22.34 | 46,297 | +0.00(+0.00%) |
May 31, 2018 | 21.98 | 22.46 | 21.73 | 22.34 | 30,544 | +0.12(+0.55%) |
May 30, 2018 | 21.61 | 22.46 | 21.49 | 22.22 | 55,444 | +0.61(+2.83%) |
May 29, 2018 | 21.85 | 22.10 | 21.49 | 21.61 | 21,670 | +0.12(+0.57%) |
May 25, 2018 | 21.49 | 21.49 | 21.49 | 0 | -0.24(-1.12%) | |
May 24, 2018 | 21.98 | 22.22 | 21.49 | 21.73 | 48,999 | -0.24(-1.11%) |
May 23, 2018 | 22.22 | 22.46 | 21.73 | 21.98 | 40,341 | -0.37(-1.64%) |
May 22, 2018 | 22.59 | 22.83 | 22.10 | 22.34 | 42,956 | +0.00(+0.00%) |
May 21, 2018 | 22.83 | 23.07 | 22.34 | 22.34 | 24,481 | -0.24(-1.08%) |
May 18, 2018 | 22.83 | 23.03 | 22.46 | 22.59 | 11,010 | -0.12(-0.54%) |
May 17, 2018 | 23.07 | 23.56 | 22.71 | 22.71 | 22,096 | -0.49(-2.11%) |
May 16, 2018 | 23.20 | 23.38 | 22.95 | 23.20 | 25,412 | -0.12(-0.52%) |
May 15, 2018 | 23.44 | 23.81 | 23.20 | 23.32 | 26,810 | -0.12(-0.52%) |
May 14, 2018 | 23.44 | 24.17 | 23.20 | 23.44 | 42,119 | +0.00(+0.00%) |
May 11, 2018 | 23.07 | 23.65 | 22.83 | 23.44 | 30,976 | +0.37(+1.59%) |
May 10, 2018 | 23.07 | 23.44 | 23.07 | 23.07 | 12,984 | -0.12(-0.53%) |
May 09, 2018 | 23.07 | 23.44 | 22.83 | 23.20 | 33,630 | +0.37(+1.60%) |
May 08, 2018 | 23.43 | 23.43 | 21.62 | 22.83 | 81,051 | -0.36(-1.56%) |
May 07, 2018 | 22.59 | 23.31 | 22.47 | 23.19 | 48,565 | +0.72(+3.23%) |
May 04, 2018 | 22.35 | 22.71 | 21.86 | 22.47 | 26,238 | +0.00(+0.00%) |
May 03, 2018 | 21.74 | 22.71 | 21.26 | 22.47 | 44,239 | +0.97(+4.49%) |
May 02, 2018 | 20.90 | 21.62 | 20.29 | 21.50 | 26,339 | +0.97(+4.71%) |