Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.63 | 12.79 | 12.46 | 12.58 | 187,300 | +0.05(+0.40%) |
Mar 28, 2019 | 12.55 | 12.71 | 12.38 | 12.53 | 422,150 | -0.02(-0.16%) |
Mar 27, 2019 | 12.39 | 12.62 | 12.36 | 12.55 | 167,445 | +0.16(+1.29%) |
Mar 26, 2019 | 12.37 | 12.50 | 12.23 | 12.39 | 503,351 | +0.08(+0.65%) |
Mar 25, 2019 | 12.05 | 12.41 | 12.05 | 12.31 | 286,790 | +0.07(+0.57%) |
Mar 22, 2019 | 12.65 | 12.74 | 12.23 | 12.24 | 347,000 | -0.51(-4.00%) |
Mar 21, 2019 | 12.60 | 12.96 | 12.60 | 12.75 | 240,664 | +0.12(+0.95%) |
Mar 20, 2019 | 12.68 | 12.87 | 12.45 | 12.63 | 237,763 | -0.09(-0.71%) |
Mar 19, 2019 | 12.85 | 12.98 | 12.68 | 12.72 | 152,773 | -0.07(-0.55%) |
Mar 18, 2019 | 12.69 | 12.83 | 12.56 | 12.79 | 210,725 | +0.06(+0.47%) |
Mar 15, 2019 | 12.78 | 12.92 | 12.68 | 12.73 | 562,700 | -0.04(-0.31%) |
Mar 14, 2019 | 13.09 | 13.11 | 12.77 | 12.77 | 133,414 | -0.30(-2.30%) |
Mar 13, 2019 | 12.96 | 13.21 | 12.96 | 13.07 | 114,871 | +0.14(+1.08%) |
Mar 12, 2019 | 13.11 | 13.17 | 12.90 | 12.93 | 167,195 | -0.18(-1.37%) |
Mar 11, 2019 | 13.03 | 13.21 | 12.91 | 13.11 | 165,373 | +0.09(+0.69%) |
Mar 08, 2019 | 12.92 | 13.11 | 12.80 | 13.02 | 159,600 | +0.00(+0.00%) |
Mar 07, 2019 | 13.39 | 13.39 | 13.02 | 13.02 | 178,474 | -0.36(-2.69%) |
Mar 06, 2019 | 13.91 | 13.93 | 13.38 | 13.38 | 173,486 | -0.56(-4.02%) |
Mar 05, 2019 | 14.15 | 14.15 | 13.77 | 13.94 | 217,104 | -0.24(-1.66%) |
Mar 04, 2019 | 14.15 | 14.22 | 13.79 | 14.18 | 343,755 | +0.28(+1.98%) |
Mar 01, 2019 | 14.08 | 14.08 | 13.78 | 13.90 | 225,500 | +0.00(+0.00%) |
Feb 28, 2019 | 14.31 | 14.31 | 13.89 | 13.90 | 159,597 | -0.40(-2.80%) |
Feb 27, 2019 | 14.55 | 14.55 | 14.23 | 14.30 | 153,237 | -0.25(-1.72%) |
Feb 26, 2019 | 14.56 | 14.67 | 14.49 | 14.55 | 125,446 | +0.07(+0.48%) |
Feb 25, 2019 | 14.55 | 14.65 | 14.42 | 14.48 | 150,103 | -0.02(-0.14%) |
Feb 22, 2019 | 14.45 | 14.61 | 14.37 | 14.50 | 141,100 | +0.13(+0.90%) |
Feb 21, 2019 | 14.46 | 14.55 | 14.37 | 14.37 | 225,559 | -0.05(-0.35%) |
Feb 20, 2019 | 14.50 | 14.60 | 14.36 | 14.42 | 224,529 | -0.08(-0.55%) |
Feb 19, 2019 | 14.53 | 14.63 | 14.42 | 14.50 | 199,592 | -0.07(-0.48%) |
Feb 15, 2019 | 14.27 | 14.63 | 14.20 | 14.57 | 233,400 | +0.37(+2.61%) |
Feb 14, 2019 | 14.64 | 14.68 | 14.18 | 14.20 | 359,445 | -0.52(-3.53%) |
Feb 13, 2019 | 14.45 | 14.74 | 14.44 | 14.72 | 320,298 | +0.29(+2.01%) |
Feb 12, 2019 | 14.27 | 14.48 | 14.27 | 14.43 | 135,087 | +0.18(+1.26%) |
Feb 11, 2019 | 14.08 | 14.26 | 13.93 | 14.25 | 165,539 | +0.25(+1.79%) |
Feb 08, 2019 | 13.95 | 14.06 | 13.89 | 14.00 | 131,300 | -0.05(-0.36%) |
Feb 07, 2019 | 14.34 | 14.40 | 14.02 | 14.05 | 192,487 | -0.41(-2.84%) |
Feb 06, 2019 | 14.40 | 14.82 | 14.40 | 14.46 | 338,662 | +0.05(+0.35%) |
Feb 05, 2019 | 14.51 | 14.68 | 14.39 | 14.41 | 495,486 | -0.11(-0.76%) |
Feb 04, 2019 | 14.44 | 14.58 | 14.42 | 14.52 | 221,219 | +0.07(+0.48%) |
Feb 01, 2019 | 14.40 | 14.66 | 14.36 | 14.45 | 222,600 | +0.04(+0.28%) |
Jan 31, 2019 | 14.24 | 14.44 | 14.10 | 14.41 | 239,407 | +0.19(+1.34%) |
Jan 30, 2019 | 14.10 | 14.30 | 13.98 | 14.22 | 196,363 | +0.17(+1.21%) |
Jan 29, 2019 | 14.19 | 14.35 | 14.03 | 14.05 | 196,224 | -0.10(-0.71%) |
Jan 28, 2019 | 14.51 | 14.57 | 14.04 | 14.15 | 309,662 | -0.56(-3.81%) |
Jan 25, 2019 | 14.39 | 14.91 | 14.30 | 14.71 | 792,600 | +0.93(+6.75%) |
Jan 24, 2019 | 13.62 | 13.79 | 13.59 | 13.78 | 304,021 | +0.21(+1.55%) |
Jan 23, 2019 | 13.71 | 13.95 | 13.47 | 13.57 | 370,343 | -0.08(-0.59%) |
Jan 22, 2019 | 13.88 | 13.94 | 13.55 | 13.65 | 304,187 | -0.34(-2.43%) |
Jan 18, 2019 | 14.08 | 14.15 | 13.96 | 13.99 | 313,900 | -0.02(-0.14%) |
Jan 17, 2019 | 13.94 | 14.08 | 13.68 | 14.01 | 344,484 | +0.03(+0.21%) |
Jan 16, 2019 | 14.08 | 14.30 | 13.94 | 13.98 | 382,688 | -0.13(-0.92%) |
Jan 15, 2019 | 14.05 | 14.24 | 14.00 | 14.11 | 264,359 | +0.11(+0.79%) |
Jan 14, 2019 | 14.12 | 14.29 | 13.93 | 14.00 | 188,779 | -0.27(-1.89%) |
Jan 11, 2019 | 14.01 | 14.30 | 13.99 | 14.27 | 229,600 | +0.20(+1.42%) |
Jan 10, 2019 | 13.90 | 14.26 | 13.85 | 14.07 | 225,219 | -0.06(-0.42%) |
Jan 09, 2019 | 14.13 | 14.31 | 14.02 | 14.13 | 485,980 | -0.01(-0.07%) |
Jan 08, 2019 | 14.00 | 14.36 | 13.91 | 14.14 | 469,187 | +0.26(+1.87%) |
Jan 07, 2019 | 13.65 | 13.92 | 13.52 | 13.88 | 872,551 | +0.22(+1.61%) |
Jan 04, 2019 | 13.32 | 13.66 | 13.19 | 13.66 | 398,800 | +0.52(+3.96%) |
Jan 03, 2019 | 13.22 | 13.57 | 13.05 | 13.14 | 305,338 | -0.28(-2.09%) |
Jan 02, 2019 | 12.85 | 13.47 | 12.84 | 13.42 | 722,652 | +0.41(+3.15%) |
Dec 31, 2018 | 13.18 | 13.24 | 12.80 | 13.01 | 474,400 | -0.09(-0.69%) |
Dec 28, 2018 | 13.06 | 13.21 | 12.79 | 13.10 | 345,300 | +0.05(+0.38%) |
Dec 27, 2018 | 12.57 | 13.06 | 12.57 | 13.05 | 467,199 | +0.21(+1.64%) |
Dec 26, 2018 | 12.10 | 12.87 | 12.10 | 12.84 | 488,756 | +0.79(+6.56%) |
Dec 24, 2018 | 11.79 | 12.39 | 11.74 | 12.05 | 449,800 | +0.21(+1.77%) |
Dec 21, 2018 | 11.00 | 12.34 | 10.91 | 11.84 | 2,650,200 | -0.85(-6.70%) |
Dec 20, 2018 | 13.06 | 13.30 | 12.58 | 12.69 | 908,431 | -0.30(-2.31%) |
Dec 19, 2018 | 13.67 | 13.75 | 12.94 | 12.99 | 653,190 | -0.60(-4.42%) |
Dec 18, 2018 | 13.93 | 14.19 | 13.56 | 13.59 | 421,840 | -0.29(-2.09%) |
Dec 17, 2018 | 14.10 | 14.62 | 13.86 | 13.88 | 709,345 | -0.27(-1.91%) |
Dec 14, 2018 | 14.42 | 14.68 | 14.09 | 14.15 | 422,200 | -0.53(-3.61%) |
Dec 13, 2018 | 14.86 | 14.90 | 14.51 | 14.68 | 409,277 | -0.09(-0.61%) |
Dec 12, 2018 | 14.26 | 14.95 | 14.25 | 14.77 | 596,920 | +0.59(+4.16%) |
Dec 11, 2018 | 14.64 | 15.25 | 13.88 | 14.18 | 2,410,109 | -2.81(-16.54%) |
Dec 10, 2018 | 17.19 | 17.26 | 16.96 | 16.99 | 459,991 | -0.22(-1.28%) |
Dec 07, 2018 | 17.60 | 17.84 | 17.21 | 17.21 | 310,400 | -0.45(-2.55%) |
Dec 06, 2018 | 17.04 | 17.68 | 16.95 | 17.66 | 374,880 | +0.45(+2.61%) |
Dec 04, 2018 | 18.11 | 18.21 | 17.19 | 17.21 | 357,800 | -0.94(-5.18%) |
Dec 03, 2018 | 17.95 | 18.15 | 17.60 | 18.15 | 204,861 | +0.45(+2.54%) |
Nov 30, 2018 | 18.25 | 18.38 | 17.60 | 17.70 | 412,600 | -0.55(-3.01%) |
Nov 29, 2018 | 17.89 | 18.41 | 17.89 | 18.25 | 857,725 | +0.36(+2.01%) |
Nov 28, 2018 | 17.97 | 18.05 | 17.48 | 17.89 | 522,569 | +0.00(+0.00%) |
Nov 27, 2018 | 18.36 | 18.46 | 17.88 | 17.89 | 179,916 | -0.68(-3.66%) |
Nov 26, 2018 | 18.65 | 18.68 | 18.27 | 18.57 | 574,701 | -0.04(-0.21%) |
Nov 23, 2018 | 18.41 | 18.86 | 18.41 | 18.61 | 37,300 | +0.02(+0.11%) |
Nov 21, 2018 | 18.59 | 18.59 | 18.59 | 0 | +0.21(+1.14%) | |
Nov 20, 2018 | 18.52 | 18.80 | 18.24 | 18.38 | 261,654 | -0.39(-2.08%) |
Nov 19, 2018 | 19.14 | 19.26 | 18.71 | 18.77 | 320,927 | -0.44(-2.29%) |
Nov 16, 2018 | 19.04 | 19.31 | 19.01 | 19.21 | 222,700 | +0.00(+0.00%) |
Nov 15, 2018 | 18.96 | 19.35 | 18.94 | 19.21 | 191,148 | +0.22(+1.16%) |
Nov 14, 2018 | 19.16 | 19.47 | 18.93 | 18.99 | 176,700 | -0.04(-0.21%) |
Nov 13, 2018 | 19.08 | 19.49 | 18.92 | 19.03 | 256,630 | -0.05(-0.26%) |
Nov 12, 2018 | 19.77 | 19.78 | 19.07 | 19.08 | 239,587 | -0.78(-3.93%) |
Nov 09, 2018 | 20.20 | 20.22 | 19.54 | 19.86 | 183,800 | -0.34(-1.68%) |
Nov 08, 2018 | 20.15 | 20.25 | 19.78 | 20.20 | 179,306 | -0.01(-0.05%) |
Nov 07, 2018 | 20.08 | 20.28 | 19.94 | 20.21 | 179,061 | +0.18(+0.90%) |
Nov 06, 2018 | 20.03 | 20.33 | 19.83 | 20.03 | 158,723 | +0.01(+0.05%) |
Nov 05, 2018 | 20.42 | 20.42 | 19.63 | 20.02 | 312,240 | -0.34(-1.67%) |
Nov 02, 2018 | 20.51 | 20.79 | 20.31 | 20.36 | 259,200 | -0.09(-0.44%) |
Nov 01, 2018 | 20.00 | 20.49 | 19.98 | 20.45 | 377,934 | +0.51(+2.56%) |
Oct 31, 2018 | 19.70 | 20.04 | 19.49 | 19.94 | 458,677 | +0.46(+2.36%) |
Oct 30, 2018 | 19.17 | 19.49 | 19.07 | 19.48 | 275,430 | +0.30(+1.56%) |
Oct 29, 2018 | 19.47 | 19.81 | 19.00 | 19.18 | 432,040 | -0.04(-0.21%) |
Oct 26, 2018 | 19.42 | 19.71 | 18.97 | 19.22 | 266,900 | -0.54(-2.73%) |
Oct 25, 2018 | 19.60 | 19.79 | 19.45 | 19.76 | 458,781 | +0.35(+1.80%) |
Oct 24, 2018 | 20.15 | 20.28 | 19.37 | 19.41 | 420,309 | -0.74(-3.67%) |
Oct 23, 2018 | 19.66 | 20.31 | 19.62 | 20.15 | 226,348 | +0.19(+0.95%) |
Oct 22, 2018 | 19.80 | 20.16 | 19.80 | 19.96 | 281,402 | +0.25(+1.27%) |
Oct 19, 2018 | 20.15 | 20.29 | 19.67 | 19.71 | 240,600 | -0.38(-1.89%) |
Oct 18, 2018 | 20.44 | 20.59 | 20.04 | 20.09 | 351,256 | -0.39(-1.90%) |
Oct 17, 2018 | 20.23 | 20.50 | 20.15 | 20.48 | 346,091 | +0.16(+0.79%) |
Oct 16, 2018 | 19.70 | 20.41 | 19.67 | 20.32 | 480,227 | +0.71(+3.62%) |
Oct 15, 2018 | 19.36 | 19.83 | 19.10 | 19.61 | 416,305 | +0.17(+0.87%) |
Oct 12, 2018 | 19.29 | 19.51 | 19.25 | 19.44 | 504,200 | +0.45(+2.37%) |
Oct 11, 2018 | 19.36 | 19.80 | 18.99 | 18.99 | 550,910 | -0.49(-2.52%) |
Oct 10, 2018 | 20.38 | 20.38 | 19.44 | 19.48 | 395,807 | -0.91(-4.46%) |
Oct 09, 2018 | 20.26 | 20.70 | 20.26 | 20.39 | 605,590 | +0.09(+0.44%) |
Oct 08, 2018 | 20.38 | 20.40 | 19.66 | 20.30 | 537,007 | -0.16(-0.78%) |
Oct 05, 2018 | 20.79 | 21.00 | 20.46 | 20.46 | 601,900 | -0.36(-1.73%) |
Oct 04, 2018 | 21.08 | 21.11 | 20.80 | 20.82 | 458,668 | -0.27(-1.28%) |
Oct 03, 2018 | 21.44 | 21.44 | 21.07 | 21.09 | 443,793 | -0.31(-1.45%) |
Oct 02, 2018 | 21.91 | 22.03 | 21.34 | 21.40 | 600,357 | -0.48(-2.19%) |
Oct 01, 2018 | 24.05 | 24.11 | 21.81 | 21.88 | 1,324,853 | -2.08(-8.68%) |
Sep 28, 2018 | 24.20 | 24.37 | 23.31 | 23.96 | 1,933,700 | +1.68(+7.54%) |
Sep 27, 2018 | 22.56 | 22.82 | 22.22 | 22.28 | 746,298 | -0.27(-1.20%) |
Sep 26, 2018 | 22.45 | 22.77 | 22.33 | 22.55 | 319,251 | +0.11(+0.49%) |
Sep 25, 2018 | 22.58 | 22.75 | 22.44 | 22.44 | 327,872 | -0.17(-0.75%) |
Sep 24, 2018 | 22.56 | 22.88 | 22.27 | 22.61 | 264,597 | -0.01(-0.04%) |
Sep 21, 2018 | 22.57 | 22.65 | 22.28 | 22.62 | 618,700 | +0.05(+0.22%) |
Sep 20, 2018 | 22.24 | 22.60 | 22.06 | 22.57 | 253,284 | +0.38(+1.71%) |
Sep 19, 2018 | 22.52 | 22.65 | 22.14 | 22.19 | 230,265 | -0.36(-1.60%) |
Sep 18, 2018 | 22.47 | 22.68 | 22.40 | 22.55 | 152,898 | +0.14(+0.62%) |
Sep 17, 2018 | 22.74 | 22.84 | 22.33 | 22.41 | 404,059 | -0.36(-1.58%) |
Sep 14, 2018 | 23.06 | 23.20 | 22.74 | 22.77 | 252,300 | -0.31(-1.34%) |
Sep 13, 2018 | 23.30 | 23.35 | 22.79 | 23.08 | 550,755 | -0.22(-0.94%) |
Sep 12, 2018 | 23.19 | 23.55 | 23.19 | 23.30 | 282,929 | +0.12(+0.52%) |
Sep 11, 2018 | 23.18 | 23.36 | 23.05 | 23.18 | 234,769 | -0.06(-0.26%) |
Sep 10, 2018 | 23.08 | 23.34 | 23.08 | 23.24 | 178,643 | +0.20(+0.87%) |
Sep 07, 2018 | 22.91 | 23.31 | 22.75 | 23.04 | 314,000 | +0.07(+0.30%) |
Sep 06, 2018 | 22.88 | 23.10 | 22.73 | 22.97 | 294,910 | +0.08(+0.35%) |
Sep 05, 2018 | 23.25 | 23.25 | 22.85 | 22.89 | 279,092 | -0.34(-1.46%) |
Sep 04, 2018 | 23.49 | 23.49 | 23.06 | 23.23 | 277,465 | -0.27(-1.15%) |
Aug 31, 2018 | 23.50 | 23.50 | 23.50 | 0 | +0.40(+1.73%) | |
Aug 30, 2018 | 23.20 | 23.28 | 22.98 | 23.10 | 342,395 | -0.09(-0.39%) |
Aug 29, 2018 | 23.50 | 23.55 | 23.14 | 23.19 | 482,793 | -0.33(-1.40%) |
Aug 28, 2018 | 23.49 | 23.52 | 23.20 | 23.52 | 334,240 | +0.04(+0.17%) |
Aug 27, 2018 | 23.11 | 23.52 | 22.89 | 23.48 | 394,112 | +0.39(+1.69%) |
Aug 24, 2018 | 23.36 | 23.54 | 22.89 | 23.09 | 381,400 | -0.24(-1.03%) |
Aug 23, 2018 | 23.43 | 23.64 | 23.07 | 23.33 | 268,261 | -0.16(-0.68%) |
Aug 22, 2018 | 23.45 | 23.72 | 23.34 | 23.49 | 409,332 | +0.04(+0.17%) |
Aug 21, 2018 | 23.55 | 23.67 | 23.36 | 23.45 | 384,056 | -0.05(-0.21%) |
Aug 20, 2018 | 23.57 | 23.60 | 23.23 | 23.50 | 300,039 | +0.08(+0.34%) |
Aug 17, 2018 | 23.26 | 23.53 | 23.05 | 23.42 | 238,200 | +0.15(+0.64%) |
Aug 16, 2018 | 23.35 | 23.60 | 23.24 | 23.27 | 344,887 | -0.04(-0.17%) |
Aug 15, 2018 | 23.55 | 23.60 | 23.24 | 23.31 | 228,598 | -0.28(-1.19%) |
Aug 14, 2018 | 23.30 | 23.65 | 23.07 | 23.59 | 186,553 | +0.31(+1.33%) |
Aug 13, 2018 | 23.33 | 23.43 | 23.06 | 23.28 | 218,068 | +0.03(+0.13%) |
Aug 10, 2018 | 23.14 | 23.33 | 23.00 | 23.25 | 147,200 | +0.01(+0.04%) |
Aug 09, 2018 | 23.12 | 23.39 | 23.12 | 23.24 | 108,109 | +0.09(+0.39%) |
Aug 08, 2018 | 23.07 | 23.21 | 22.88 | 23.15 | 104,766 | +0.10(+0.43%) |
Aug 07, 2018 | 23.02 | 23.21 | 22.92 | 23.05 | 150,640 | +0.14(+0.61%) |
Aug 06, 2018 | 22.68 | 23.03 | 22.59 | 22.91 | 485,478 | +0.16(+0.70%) |
Aug 03, 2018 | 22.73 | 22.87 | 22.57 | 22.75 | 152,400 | +0.01(+0.04%) |
Aug 02, 2018 | 22.63 | 22.88 | 22.48 | 22.74 | 411,315 | +0.01(+0.04%) |
Aug 01, 2018 | 22.80 | 23.21 | 22.48 | 22.73 | 345,787 | -0.03(-0.13%) |
Jul 31, 2018 | 22.49 | 23.05 | 22.32 | 22.76 | 422,008 | +0.24(+1.07%) |
Jul 30, 2018 | 22.25 | 22.69 | 22.05 | 22.52 | 290,872 | +0.26(+1.17%) |
Jul 27, 2018 | 23.20 | 23.23 | 22.22 | 22.26 | 431,200 | -0.85(-3.68%) |
Jul 26, 2018 | 23.01 | 23.19 | 22.79 | 23.11 | 498,741 | +0.03(+0.13%) |
Jul 25, 2018 | 22.97 | 23.34 | 22.97 | 23.08 | 458,520 | +0.13(+0.57%) |
Jul 24, 2018 | 23.16 | 23.29 | 22.65 | 22.95 | 352,620 | -0.20(-0.86%) |
Jul 23, 2018 | 23.34 | 22.83 | 23.15 | 181,408 | -0.11(-0.47%) | |
Jul 20, 2018 | 23.15 | 23.48 | 22.96 | 23.26 | 428,187 | +0.04(+0.17%) |
Jul 19, 2018 | 23.35 | 23.51 | 23.08 | 23.22 | 780,271 | -0.09(-0.39%) |
Jul 18, 2018 | 23.50 | 23.84 | 23.00 | 23.31 | 2,252,292 | -0.34(-1.44%) |
Jul 17, 2018 | 23.98 | 24.09 | 23.62 | 23.65 | 382,065 | -0.32(-1.34%) |
Jul 16, 2018 | 24.08 | 24.15 | 23.87 | 23.97 | 192,661 | -0.08(-0.33%) |
Jul 13, 2018 | 24.21 | 23.90 | 24.05 | 141,392 | -0.06(-0.25%) | |
Jul 12, 2018 | 23.94 | 24.13 | 23.84 | 24.11 | 201,393 | +0.32(+1.35%) |
Jul 11, 2018 | 23.71 | 24.26 | 23.27 | 23.79 | 164,874 | -0.01(-0.04%) |
Jul 10, 2018 | 24.39 | 24.49 | 23.74 | 23.80 | 217,507 | -0.53(-2.18%) |
Jul 09, 2018 | 24.50 | 24.52 | 24.03 | 24.33 | 288,117 | -0.11(-0.45%) |
Jul 06, 2018 | 24.10 | 24.47 | 24.06 | 24.44 | 239,975 | +0.40(+1.66%) |
Jul 05, 2018 | 24.04 | 24.20 | 23.86 | 24.04 | 256,094 | +0.06(+0.25%) |
Jul 03, 2018 | 23.98 | 23.98 | 23.98 | 0 | -0.17(-0.70%) | |
Jul 02, 2018 | 23.42 | 24.27 | 23.33 | 24.15 | 489,779 | +0.72(+3.07%) |
Jun 29, 2018 | 22.62 | 23.70 | 22.62 | 23.43 | 1,309,110 | +0.81(+3.58%) |
Jun 28, 2018 | 21.27 | 22.66 | 19.80 | 22.62 | 1,112,753 | +1.38(+6.50%) |
Jun 27, 2018 | 21.96 | 21.98 | 21.21 | 21.24 | 440,794 | -0.77(-3.50%) |
Jun 26, 2018 | 21.93 | 22.20 | 21.80 | 22.01 | 292,484 | +0.14(+0.64%) |
Jun 25, 2018 | 22.25 | 22.55 | 21.80 | 21.87 | 231,839 | -0.76(-3.36%) |
Jun 22, 2018 | 22.69 | 22.73 | 22.37 | 22.63 | 277,646 | -0.01(-0.04%) |
Jun 21, 2018 | 22.72 | 22.90 | 22.41 | 22.64 | 147,772 | -0.16(-0.70%) |
Jun 20, 2018 | 22.61 | 22.86 | 22.45 | 22.80 | 161,666 | +0.29(+1.27%) |
Jun 19, 2018 | 22.38 | 22.67 | 22.31 | 22.52 | 140,104 | -0.07(-0.33%) |
Jun 18, 2018 | 22.49 | 22.71 | 22.37 | 22.59 | 169,251 | +0.03(+0.13%) |
Jun 15, 2018 | 22.58 | 22.40 | 22.56 | 325,681 | +0.16(+0.71%) | |
Jun 14, 2018 | 22.57 | 22.76 | 22.28 | 22.40 | 226,814 | -0.08(-0.36%) |
Jun 13, 2018 | 22.22 | 22.54 | 22.17 | 22.48 | 217,496 | +0.26(+1.17%) |
Jun 12, 2018 | 22.02 | 22.22 | 21.93 | 22.22 | 144,385 | +0.21(+0.95%) |
Jun 11, 2018 | 21.76 | 22.13 | 21.75 | 22.01 | 168,288 | +0.25(+1.15%) |
Jun 08, 2018 | 21.70 | 21.91 | 21.70 | 21.76 | 122,479 | +0.06(+0.28%) |
Jun 07, 2018 | 21.66 | 21.95 | 21.51 | 21.70 | 183,799 | +0.08(+0.37%) |
Jun 06, 2018 | 21.55 | 21.62 | 205,360 | -0.46(-2.08%) | ||
Jun 05, 2018 | 21.59 | 22.09 | 21.50 | 22.08 | 156,047 | +0.47(+2.17%) |
Jun 04, 2018 | 21.47 | 21.63 | 21.28 | 21.61 | 369,577 | +0.23(+1.08%) |
Jun 01, 2018 | 21.30 | 21.49 | 21.19 | 21.38 | 216,647 | +0.16(+0.75%) |
May 31, 2018 | 21.43 | 21.65 | 21.18 | 21.22 | 198,296 | -0.15(-0.70%) |
May 30, 2018 | 21.31 | 21.59 | 21.24 | 21.37 | 258,914 | +0.10(+0.47%) |
May 29, 2018 | 21.19 | 21.36 | 21.02 | 21.27 | 284,643 | -0.04(-0.19%) |
May 25, 2018 | 21.31 | 21.31 | 21.31 | 0 | -0.05(-0.23%) | |
May 24, 2018 | 21.19 | 21.36 | 20.87 | 21.36 | 285,559 | +0.25(+1.18%) |
May 23, 2018 | 20.99 | 21.20 | 20.89 | 21.11 | 145,064 | +0.08(+0.38%) |
May 22, 2018 | 21.18 | 21.39 | 21.02 | 21.03 | 111,916 | -0.13(-0.61%) |
May 21, 2018 | 21.19 | 21.57 | 20.98 | 21.16 | 153,365 | +0.01(+0.05%) |
May 18, 2018 | 21.07 | 21.43 | 20.78 | 21.15 | 473,863 | +0.15(+0.71%) |
May 17, 2018 | 20.91 | 21.17 | 20.91 | 21.00 | 280,136 | +0.00(+0.00%) |
May 16, 2018 | 20.94 | 21.14 | 20.76 | 21.00 | 337,465 | +0.10(+0.48%) |
May 15, 2018 | 20.83 | 21.09 | 20.66 | 20.90 | 126,320 | +0.07(+0.34%) |
May 14, 2018 | 21.09 | 21.27 | 20.81 | 20.83 | 166,882 | -0.27(-1.28%) |
May 11, 2018 | 21.17 | 21.33 | 20.87 | 21.10 | 206,371 | -0.04(-0.19%) |
May 10, 2018 | 21.00 | 21.23 | 20.94 | 21.14 | 229,388 | +0.13(+0.62%) |
May 09, 2018 | 21.11 | 21.31 | 20.99 | 21.01 | 256,941 | -0.10(-0.47%) |
May 08, 2018 | 20.74 | 21.25 | 20.71 | 21.11 | 336,347 | +0.36(+1.73%) |
May 07, 2018 | 20.11 | 20.84 | 20.00 | 20.75 | 335,733 | +0.98(+4.96%) |
May 04, 2018 | 19.77 | 19.90 | 19.57 | 19.77 | 609,565 | +0.01(+0.05%) |
May 03, 2018 | 19.97 | 19.99 | 19.31 | 19.76 | 294,309 | -0.20(-1.00%) |
May 02, 2018 | 19.68 | 20.24 | 19.67 | 19.96 | 269,042 | +0.24(+1.22%) |
May 01, 2018 | 19.63 | 19.75 | 19.40 | 19.72 | 435,847 | -0.03(-0.15%) |
Apr 30, 2018 | 19.89 | 20.50 | 19.74 | 19.75 | 699,415 | -0.01(-0.05%) |
Apr 27, 2018 | 22.00 | 22.56 | 19.67 | 19.76 | 1,789,953 | -3.42(-14.75%) |
Apr 26, 2018 | 22.75 | 23.30 | 22.61 | 23.18 | 281,895 | +0.46(+2.02%) |
Apr 25, 2018 | 22.90 | 23.00 | 22.57 | 22.72 | 363,979 | -0.26(-1.13%) |
Apr 24, 2018 | 23.47 | 23.75 | 22.89 | 22.98 | 224,476 | -0.32(-1.37%) |
Apr 23, 2018 | 23.38 | 23.50 | 23.12 | 23.30 | 551,219 | +0.00(+0.00%) |
Apr 20, 2018 | 23.47 | 23.81 | 23.24 | 23.30 | 187,854 | -0.24(-1.02%) |
Apr 19, 2018 | 23.55 | 23.70 | 23.47 | 23.54 | 109,335 | +0.00(+0.00%) |
Apr 18, 2018 | 23.63 | 23.78 | 23.41 | 23.54 | 278,902 | +0.01(+0.04%) |
Apr 17, 2018 | 23.24 | 23.58 | 23.10 | 23.53 | 154,157 | +0.36(+1.55%) |
Apr 16, 2018 | 23.00 | 23.32 | 22.90 | 23.17 | 222,147 | +0.25(+1.09%) |
Apr 13, 2018 | 22.96 | 23.02 | 22.54 | 22.92 | 123,725 | +0.02(+0.09%) |
Apr 12, 2018 | 22.83 | 23.00 | 22.77 | 22.90 | 112,364 | +0.14(+0.62%) |
Apr 11, 2018 | 22.80 | 22.89 | 22.51 | 22.76 | 196,765 | -0.11(-0.48%) |
Apr 10, 2018 | 22.68 | 23.05 | 22.45 | 22.87 | 239,788 | +0.48(+2.14%) |
Apr 09, 2018 | 22.42 | 22.79 | 22.39 | 22.39 | 134,649 | +0.09(+0.40%) |
Apr 06, 2018 | 22.47 | 22.69 | 22.08 | 22.30 | 187,064 | -0.28(-1.24%) |
Apr 05, 2018 | 22.59 | 22.90 | 22.45 | 22.58 | 127,147 | +0.08(+0.36%) |
Apr 04, 2018 | 22.15 | 22.60 | 22.00 | 22.50 | 347,802 | +0.01(+0.04%) |
Apr 03, 2018 | 22.57 | 22.82 | 22.21 | 22.49 | 365,843 | +0.03(+0.13%) |