Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 26.12 | 26.56 | 25.90 | 26.43 | 2,267,700 | +0.30(+1.15%) |
Mar 28, 2019 | 26.06 | 26.39 | 25.99 | 26.13 | 1,822,220 | +0.11(+0.42%) |
Mar 27, 2019 | 26.62 | 26.90 | 25.66 | 26.02 | 1,332,735 | -0.66(-2.47%) |
Mar 26, 2019 | 26.99 | 27.18 | 26.48 | 26.68 | 1,427,639 | -0.19(-0.71%) |
Mar 25, 2019 | 26.75 | 27.45 | 26.66 | 26.87 | 1,613,929 | +0.03(+0.11%) |
Mar 22, 2019 | 27.72 | 27.80 | 26.55 | 26.84 | 2,296,500 | -1.07(-3.83%) |
Mar 21, 2019 | 27.67 | 28.12 | 27.34 | 27.91 | 1,407,276 | +0.03(+0.11%) |
Mar 20, 2019 | 28.16 | 28.33 | 27.50 | 27.88 | 1,213,908 | -0.33(-1.17%) |
Mar 19, 2019 | 27.86 | 28.75 | 27.31 | 28.21 | 1,383,836 | +0.55(+1.99%) |
Mar 18, 2019 | 27.85 | 28.31 | 27.40 | 27.66 | 1,147,240 | -0.23(-0.82%) |
Mar 15, 2019 | 27.41 | 27.93 | 27.10 | 27.89 | 3,358,900 | +0.58(+2.12%) |
Mar 14, 2019 | 27.12 | 27.64 | 26.96 | 27.31 | 1,604,871 | +0.20(+0.74%) |
Mar 13, 2019 | 26.92 | 27.33 | 26.92 | 27.11 | 1,407,182 | +0.30(+1.12%) |
Mar 12, 2019 | 26.51 | 27.34 | 26.45 | 26.81 | 2,068,090 | +0.26(+0.98%) |
Mar 11, 2019 | 26.50 | 26.82 | 26.14 | 26.55 | 1,655,267 | -0.01(-0.04%) |
Mar 08, 2019 | 26.53 | 27.24 | 25.80 | 26.56 | 2,668,900 | +0.74(+2.87%) |
Mar 07, 2019 | 24.30 | 26.40 | 24.19 | 25.82 | 6,816,218 | +0.34(+1.33%) |
Mar 06, 2019 | 26.37 | 26.84 | 24.91 | 25.48 | 3,185,884 | -1.74(-6.39%) |
Mar 05, 2019 | 27.49 | 28.33 | 27.13 | 27.22 | 2,097,279 | -0.79(-2.82%) |
Mar 04, 2019 | 28.20 | 28.94 | 27.87 | 28.01 | 2,071,438 | -0.17(-0.60%) |
Mar 01, 2019 | 29.11 | 29.19 | 28.00 | 28.18 | 4,573,200 | -0.83(-2.86%) |
Feb 28, 2019 | 25.75 | 29.44 | 25.67 | 29.01 | 17,833,948 | +7.16(+32.77%) |
Feb 27, 2019 | 22.14 | 22.43 | 20.05 | 21.85 | 3,969,451 | +0.96(+4.60%) |
Feb 26, 2019 | 20.75 | 21.40 | 20.16 | 20.89 | 1,816,001 | -0.03(-0.14%) |
Feb 25, 2019 | 21.23 | 21.47 | 20.86 | 20.92 | 2,321,057 | -0.28(-1.32%) |
Feb 22, 2019 | 21.30 | 21.54 | 20.86 | 21.20 | 2,069,100 | -0.04(-0.19%) |
Feb 21, 2019 | 21.50 | 21.88 | 21.11 | 21.24 | 1,869,863 | -0.30(-1.39%) |
Feb 20, 2019 | 22.56 | 22.79 | 21.19 | 21.54 | 2,215,045 | -1.13(-4.98%) |
Feb 19, 2019 | 23.15 | 23.25 | 22.65 | 22.67 | 1,356,300 | -0.50(-2.16%) |
Feb 15, 2019 | 23.07 | 23.18 | 22.87 | 23.17 | 1,957,000 | +0.24(+1.05%) |
Feb 14, 2019 | 23.07 | 23.12 | 22.63 | 22.93 | 913,949 | -0.12(-0.52%) |
Feb 13, 2019 | 23.12 | 23.42 | 22.83 | 23.05 | 1,036,325 | +0.00(+0.00%) |
Feb 12, 2019 | 23.10 | 23.53 | 22.98 | 23.05 | 1,335,509 | +0.01(+0.04%) |
Feb 11, 2019 | 23.00 | 23.16 | 22.73 | 23.04 | 1,126,243 | +0.14(+0.61%) |
Feb 08, 2019 | 22.70 | 23.18 | 22.51 | 22.90 | 1,283,300 | +0.11(+0.48%) |
Feb 07, 2019 | 22.86 | 23.06 | 22.53 | 22.79 | 1,138,911 | -0.10(-0.44%) |
Feb 06, 2019 | 23.23 | 23.48 | 22.63 | 22.89 | 1,200,359 | -0.34(-1.46%) |
Feb 05, 2019 | 22.70 | 24.03 | 22.65 | 23.23 | 3,197,900 | +0.69(+3.06%) |
Feb 04, 2019 | 22.13 | 22.54 | 21.87 | 22.54 | 1,216,326 | +0.53(+2.41%) |
Feb 01, 2019 | 21.61 | 22.05 | 21.20 | 22.01 | 1,084,600 | +0.52(+2.42%) |
Jan 31, 2019 | 20.97 | 21.79 | 20.79 | 21.49 | 1,551,100 | +0.51(+2.43%) |
Jan 30, 2019 | 20.51 | 21.21 | 20.34 | 20.98 | 1,425,846 | +0.54(+2.64%) |
Jan 29, 2019 | 20.47 | 20.57 | 20.12 | 20.44 | 1,041,318 | +0.03(+0.15%) |
Jan 28, 2019 | 21.26 | 21.42 | 20.37 | 20.41 | 1,224,118 | -1.00(-4.67%) |
Jan 25, 2019 | 21.50 | 21.60 | 21.10 | 21.41 | 1,358,000 | +0.01(+0.05%) |
Jan 24, 2019 | 21.83 | 21.91 | 21.34 | 21.40 | 969,842 | -0.48(-2.19%) |
Jan 23, 2019 | 22.02 | 22.15 | 21.41 | 21.88 | 1,234,178 | -0.04(-0.18%) |
Jan 22, 2019 | 21.63 | 21.93 | 21.21 | 21.92 | 1,735,926 | +0.08(+0.37%) |
Jan 18, 2019 | 22.24 | 22.31 | 21.76 | 21.84 | 1,667,800 | -0.38(-1.71%) |
Jan 17, 2019 | 21.85 | 22.66 | 21.62 | 22.22 | 1,374,289 | +0.30(+1.37%) |
Jan 16, 2019 | 22.14 | 22.50 | 21.85 | 21.92 | 994,423 | -0.23(-1.04%) |
Jan 15, 2019 | 22.18 | 22.40 | 21.93 | 22.15 | 1,291,865 | +0.21(+0.96%) |
Jan 14, 2019 | 21.72 | 22.39 | 21.66 | 21.94 | 1,568,720 | +0.07(+0.32%) |
Jan 11, 2019 | 21.44 | 21.90 | 21.21 | 21.87 | 1,260,500 | +0.34(+1.58%) |
Jan 10, 2019 | 21.12 | 21.55 | 20.89 | 21.53 | 1,147,626 | +0.34(+1.60%) |
Jan 09, 2019 | 21.35 | 21.80 | 21.03 | 21.19 | 1,520,291 | -0.17(-0.80%) |
Jan 08, 2019 | 21.47 | 21.60 | 21.00 | 21.36 | 1,387,628 | +0.13(+0.61%) |
Jan 07, 2019 | 20.58 | 21.46 | 20.19 | 21.23 | 1,406,038 | +0.84(+4.12%) |
Jan 04, 2019 | 19.86 | 20.71 | 19.50 | 20.39 | 1,321,800 | +0.90(+4.62%) |
Jan 03, 2019 | 20.01 | 20.28 | 19.47 | 19.49 | 1,163,984 | -0.44(-2.21%) |
Jan 02, 2019 | 19.30 | 20.04 | 19.23 | 19.93 | 791,531 | +0.39(+2.00%) |
Dec 31, 2018 | 19.49 | 19.61 | 19.18 | 19.54 | 711,600 | +0.12(+0.62%) |
Dec 28, 2018 | 19.05 | 19.71 | 18.86 | 19.42 | 1,056,500 | +0.33(+1.73%) |
Dec 27, 2018 | 18.92 | 19.40 | 18.29 | 19.09 | 1,178,371 | -0.21(-1.09%) |
Dec 26, 2018 | 18.24 | 19.32 | 18.00 | 19.30 | 1,195,355 | +1.12(+6.16%) |
Dec 24, 2018 | 18.18 | 18.67 | 17.94 | 18.18 | 484,300 | -0.23(-1.25%) |
Dec 21, 2018 | 19.03 | 19.32 | 18.30 | 18.41 | 2,917,400 | -0.48(-2.54%) |
Dec 20, 2018 | 18.47 | 19.11 | 18.00 | 18.89 | 1,810,299 | +0.47(+2.55%) |
Dec 19, 2018 | 19.84 | 19.98 | 18.28 | 18.42 | 2,241,142 | -1.34(-6.78%) |
Dec 18, 2018 | 20.02 | 20.61 | 19.64 | 19.76 | 2,769,458 | -0.24(-1.20%) |
Dec 17, 2018 | 19.72 | 20.46 | 19.27 | 20.00 | 2,573,019 | +0.07(+0.35%) |
Dec 14, 2018 | 19.76 | 19.98 | 19.45 | 19.93 | 1,366,300 | +0.05(+0.25%) |
Dec 13, 2018 | 19.76 | 20.17 | 19.43 | 19.88 | 1,660,906 | +0.11(+0.56%) |
Dec 12, 2018 | 19.85 | 20.30 | 19.66 | 19.77 | 1,337,456 | +0.21(+1.07%) |
Dec 11, 2018 | 19.81 | 19.92 | 19.14 | 19.56 | 1,506,262 | +0.00(+0.00%) |
Dec 10, 2018 | 19.60 | 19.66 | 18.86 | 19.56 | 1,469,965 | -0.09(-0.46%) |
Dec 07, 2018 | 20.01 | 20.23 | 19.63 | 19.65 | 1,308,300 | -0.41(-2.04%) |
Dec 06, 2018 | 19.93 | 20.14 | 19.19 | 20.06 | 1,358,356 | -0.19(-0.94%) |
Dec 04, 2018 | 20.65 | 20.89 | 20.18 | 20.25 | 1,537,600 | -0.42(-2.03%) |
Dec 03, 2018 | 20.14 | 20.78 | 20.13 | 20.67 | 1,694,547 | +0.69(+3.45%) |
Nov 30, 2018 | 20.44 | 20.52 | 19.77 | 19.98 | 2,042,600 | -0.41(-2.01%) |
Nov 29, 2018 | 20.38 | 20.79 | 20.15 | 20.39 | 2,367,360 | -0.06(-0.29%) |
Nov 28, 2018 | 20.59 | 20.87 | 20.14 | 20.45 | 1,894,761 | -0.10(-0.49%) |
Nov 27, 2018 | 20.92 | 21.20 | 20.46 | 20.55 | 1,137,563 | -0.52(-2.47%) |
Nov 26, 2018 | 21.37 | 21.90 | 20.70 | 21.07 | 1,793,959 | -0.08(-0.38%) |
Nov 23, 2018 | 20.78 | 21.73 | 20.48 | 21.15 | 1,143,900 | +0.25(+1.20%) |
Nov 21, 2018 | 20.90 | 20.90 | 20.90 | 0 | +0.33(+1.60%) | |
Nov 20, 2018 | 22.02 | 22.19 | 20.55 | 20.57 | 1,581,516 | -1.65(-7.43%) |
Nov 19, 2018 | 21.94 | 22.24 | 21.61 | 22.22 | 2,071,272 | +0.36(+1.65%) |
Nov 16, 2018 | 21.09 | 21.96 | 20.76 | 21.86 | 1,964,800 | +0.61(+2.87%) |
Nov 15, 2018 | 19.60 | 21.30 | 19.39 | 21.25 | 3,910,209 | +0.01(+0.05%) |
Nov 14, 2018 | 22.00 | 23.00 | 21.16 | 21.24 | 3,428,789 | -0.61(-2.79%) |
Nov 13, 2018 | 21.71 | 22.76 | 21.37 | 21.85 | 1,750,713 | +0.11(+0.51%) |
Nov 12, 2018 | 22.14 | 22.41 | 21.64 | 21.74 | 1,975,072 | -0.55(-2.47%) |
Nov 09, 2018 | 21.97 | 22.34 | 21.51 | 22.29 | 2,678,200 | +0.20(+0.91%) |
Nov 08, 2018 | 22.60 | 23.38 | 21.83 | 22.09 | 4,678,737 | -0.35(-1.56%) |
Nov 07, 2018 | 20.02 | 22.76 | 20.02 | 22.44 | 5,407,821 | +3.09(+15.97%) |
Nov 06, 2018 | 19.37 | 19.58 | 19.09 | 19.35 | 1,731,449 | -0.13(-0.67%) |
Nov 05, 2018 | 19.41 | 19.68 | 18.85 | 19.48 | 1,390,676 | +0.18(+0.93%) |
Nov 02, 2018 | 19.49 | 19.56 | 18.68 | 19.30 | 1,831,400 | -0.10(-0.52%) |
Nov 01, 2018 | 18.58 | 19.54 | 18.38 | 19.40 | 2,421,660 | +1.19(+6.53%) |
Oct 31, 2018 | 18.50 | 18.73 | 17.63 | 18.21 | 1,971,674 | -0.25(-1.35%) |
Oct 30, 2018 | 18.03 | 18.52 | 17.67 | 18.46 | 1,289,784 | +0.47(+2.61%) |
Oct 29, 2018 | 17.86 | 18.30 | 17.55 | 17.99 | 1,653,824 | +0.38(+2.16%) |
Oct 26, 2018 | 16.71 | 18.02 | 16.56 | 17.61 | 2,505,400 | +0.65(+3.83%) |
Oct 25, 2018 | 17.80 | 17.93 | 16.92 | 16.96 | 2,277,834 | -0.64(-3.64%) |
Oct 24, 2018 | 18.13 | 18.76 | 17.59 | 17.60 | 2,087,306 | -0.58(-3.19%) |
Oct 23, 2018 | 18.85 | 18.88 | 16.60 | 18.18 | 5,973,025 | -1.06(-5.51%) |
Oct 22, 2018 | 19.10 | 19.33 | 18.82 | 19.24 | 1,347,820 | +0.17(+0.89%) |
Oct 19, 2018 | 19.10 | 19.57 | 19.00 | 19.07 | 767,800 | -0.02(-0.10%) |
Oct 18, 2018 | 19.28 | 19.45 | 18.86 | 19.09 | 774,274 | -0.19(-0.99%) |
Oct 17, 2018 | 19.22 | 19.31 | 18.75 | 19.28 | 626,325 | +0.06(+0.31%) |
Oct 16, 2018 | 18.53 | 19.25 | 18.40 | 19.22 | 1,083,511 | +0.80(+4.34%) |
Oct 15, 2018 | 18.37 | 18.60 | 18.17 | 18.42 | 870,853 | +0.15(+0.82%) |
Oct 12, 2018 | 18.35 | 18.56 | 18.04 | 18.27 | 1,083,800 | +0.22(+1.22%) |
Oct 11, 2018 | 18.06 | 18.53 | 17.76 | 18.05 | 1,020,379 | -0.09(-0.50%) |
Oct 10, 2018 | 18.68 | 18.82 | 18.10 | 18.14 | 1,396,388 | -0.56(-2.99%) |
Oct 09, 2018 | 18.16 | 18.73 | 17.93 | 18.70 | 1,117,151 | +0.55(+3.03%) |
Oct 08, 2018 | 18.83 | 18.84 | 18.07 | 18.15 | 1,101,274 | -0.74(-3.92%) |
Oct 05, 2018 | 19.01 | 19.21 | 18.57 | 18.89 | 1,125,900 | -0.06(-0.32%) |
Oct 04, 2018 | 18.96 | 19.84 | 18.60 | 18.95 | 1,423,797 | +0.02(+0.11%) |
Oct 03, 2018 | 18.86 | 19.07 | 18.70 | 18.93 | 982,376 | +0.22(+1.18%) |
Oct 02, 2018 | 18.93 | 19.02 | 18.51 | 18.71 | 1,195,374 | -0.14(-0.74%) |
Oct 01, 2018 | 19.62 | 19.71 | 18.79 | 18.85 | 1,181,483 | -0.73(-3.73%) |
Sep 28, 2018 | 19.49 | 19.78 | 19.29 | 19.58 | 1,110,500 | +0.09(+0.46%) |
Sep 27, 2018 | 19.39 | 19.64 | 19.11 | 19.49 | 958,459 | +0.17(+0.88%) |
Sep 26, 2018 | 19.55 | 19.55 | 19.06 | 19.32 | 804,275 | -0.15(-0.77%) |
Sep 25, 2018 | 19.37 | 19.86 | 19.07 | 19.47 | 1,262,544 | +0.26(+1.35%) |
Sep 24, 2018 | 18.87 | 19.27 | 18.80 | 19.21 | 1,070,460 | +0.39(+2.07%) |
Sep 21, 2018 | 18.77 | 18.90 | 18.53 | 18.82 | 2,256,600 | -0.02(-0.11%) |
Sep 20, 2018 | 18.85 | 19.01 | 18.51 | 18.84 | 1,091,849 | -0.01(-0.05%) |
Sep 19, 2018 | 19.22 | 19.37 | 18.57 | 18.85 | 976,266 | -0.40(-2.08%) |
Sep 18, 2018 | 19.20 | 19.58 | 19.17 | 19.25 | 926,661 | +0.03(+0.16%) |
Sep 17, 2018 | 20.36 | 20.37 | 19.19 | 19.22 | 1,246,548 | -1.12(-5.51%) |
Sep 14, 2018 | 20.60 | 20.73 | 20.30 | 20.34 | 717,300 | -0.24(-1.17%) |
Sep 13, 2018 | 20.92 | 21.22 | 20.39 | 20.58 | 1,105,350 | -0.33(-1.58%) |
Sep 12, 2018 | 20.53 | 20.93 | 20.43 | 20.91 | 761,904 | +0.40(+1.95%) |
Sep 11, 2018 | 20.40 | 20.78 | 20.18 | 20.51 | 1,069,511 | +0.01(+0.05%) |
Sep 10, 2018 | 20.74 | 20.92 | 20.39 | 20.50 | 812,759 | -0.10(-0.49%) |
Sep 07, 2018 | 20.50 | 20.80 | 20.45 | 20.60 | 885,000 | +0.08(+0.39%) |
Sep 06, 2018 | 20.94 | 21.02 | 20.40 | 20.52 | 1,347,520 | -0.43(-2.05%) |
Sep 05, 2018 | 20.94 | 21.11 | 20.62 | 20.95 | 972,112 | -0.06(-0.29%) |
Sep 04, 2018 | 21.18 | 21.19 | 20.19 | 21.01 | 1,355,268 | -0.13(-0.61%) |
Aug 31, 2018 | 21.14 | 21.14 | 21.14 | 0 | +0.48(+2.32%) | |
Aug 30, 2018 | 20.17 | 20.68 | 20.08 | 20.66 | 873,231 | +0.39(+1.92%) |
Aug 29, 2018 | 20.28 | 20.38 | 19.84 | 20.27 | 1,074,543 | +0.08(+0.40%) |
Aug 28, 2018 | 20.15 | 20.41 | 19.99 | 20.19 | 782,229 | +0.14(+0.70%) |
Aug 27, 2018 | 20.24 | 20.44 | 20.04 | 20.05 | 886,245 | -0.14(-0.69%) |
Aug 24, 2018 | 20.07 | 20.41 | 19.84 | 20.19 | 1,094,700 | +0.04(+0.20%) |
Aug 23, 2018 | 20.45 | 20.48 | 19.94 | 20.15 | 951,846 | -0.24(-1.18%) |
Aug 22, 2018 | 20.49 | 20.60 | 20.28 | 20.39 | 1,177,143 | -0.11(-0.54%) |
Aug 21, 2018 | 20.61 | 20.78 | 20.38 | 20.50 | 1,217,719 | -0.13(-0.63%) |
Aug 20, 2018 | 20.53 | 20.90 | 20.41 | 20.63 | 1,173,758 | +0.06(+0.29%) |
Aug 17, 2018 | 20.63 | 20.63 | 20.18 | 20.57 | 1,456,200 | -0.03(-0.15%) |
Aug 16, 2018 | 20.00 | 20.73 | 19.89 | 20.60 | 1,626,871 | +0.82(+4.15%) |
Aug 15, 2018 | 20.39 | 20.50 | 19.74 | 19.78 | 1,712,741 | -0.76(-3.70%) |
Aug 14, 2018 | 21.01 | 21.06 | 20.34 | 20.54 | 1,310,430 | -0.41(-1.96%) |
Aug 13, 2018 | 20.90 | 21.25 | 20.82 | 20.95 | 1,321,456 | +0.00(+0.00%) |
Aug 10, 2018 | 20.98 | 21.02 | 20.46 | 20.95 | 1,845,600 | +0.04(+0.19%) |
Aug 09, 2018 | 20.20 | 21.10 | 19.95 | 20.91 | 3,214,577 | +0.79(+3.93%) |
Aug 08, 2018 | 19.00 | 20.25 | 18.91 | 20.12 | 5,190,947 | +1.96(+10.79%) |
Aug 07, 2018 | 18.05 | 18.57 | 17.81 | 18.16 | 1,740,073 | +0.17(+0.94%) |
Aug 06, 2018 | 17.52 | 18.12 | 17.42 | 17.99 | 1,838,197 | +0.02(+0.11%) |
Aug 03, 2018 | 18.19 | 18.20 | 17.90 | 17.97 | 1,377,000 | -0.21(-1.16%) |
Aug 02, 2018 | 17.73 | 18.21 | 17.68 | 18.18 | 1,494,528 | +0.46(+2.60%) |
Aug 01, 2018 | 17.68 | 17.92 | 17.63 | 17.72 | 846,735 | +0.09(+0.51%) |
Jul 31, 2018 | 17.62 | 17.88 | 17.46 | 17.63 | 1,360,230 | +0.15(+0.86%) |
Jul 30, 2018 | 17.46 | 17.61 | 17.31 | 17.48 | 1,424,858 | +0.14(+0.81%) |
Jul 27, 2018 | 17.74 | 17.86 | 17.25 | 17.34 | 1,238,200 | -0.44(-2.47%) |
Jul 26, 2018 | 17.73 | 17.86 | 17.57 | 17.78 | 816,301 | +0.09(+0.51%) |
Jul 25, 2018 | 17.39 | 17.70 | 17.20 | 17.69 | 1,185,934 | +0.42(+2.43%) |
Jul 24, 2018 | 17.64 | 17.84 | 17.06 | 17.27 | 1,103,364 | -0.32(-1.82%) |
Jul 23, 2018 | 17.50 | 17.80 | 17.39 | 17.59 | 1,298,721 | +0.13(+0.74%) |
Jul 20, 2018 | 17.39 | 17.53 | 17.34 | 17.46 | 592,837 | +0.10(+0.58%) |
Jul 19, 2018 | 17.26 | 17.47 | 17.07 | 17.36 | 967,837 | +0.12(+0.70%) |
Jul 18, 2018 | 17.21 | 17.33 | 17.10 | 17.24 | 849,963 | +0.06(+0.35%) |
Jul 17, 2018 | 16.99 | 17.21 | 16.82 | 17.18 | 978,947 | +0.11(+0.64%) |
Jul 16, 2018 | 16.83 | 17.10 | 16.68 | 17.07 | 1,237,850 | +0.17(+1.01%) |
Jul 13, 2018 | 17.10 | 17.17 | 16.84 | 16.90 | 922,902 | -0.17(-1.00%) |
Jul 12, 2018 | 17.13 | 16.72 | 17.07 | 879,874 | +0.31(+1.85%) | |
Jul 11, 2018 | 16.73 | 16.92 | 16.68 | 16.76 | 836,950 | -0.15(-0.89%) |
Jul 10, 2018 | 17.22 | 17.28 | 16.82 | 16.91 | 1,198,196 | -0.26(-1.51%) |
Jul 09, 2018 | 17.13 | 17.17 | 16.97 | 17.17 | 1,125,895 | +0.17(+1.00%) |
Jul 06, 2018 | 16.71 | 17.01 | 16.59 | 17.00 | 992,859 | +0.30(+1.80%) |
Jul 05, 2018 | 16.86 | 17.08 | 16.53 | 16.70 | 1,979,233 | -0.10(-0.60%) |
Jul 03, 2018 | 16.80 | 16.80 | 16.80 | 0 | +0.02(+0.12%) | |
Jul 02, 2018 | 16.40 | 16.81 | 16.11 | 16.78 | 1,072,211 | +0.22(+1.33%) |
Jun 29, 2018 | 16.56 | 16.67 | 16.41 | 16.56 | 1,635,392 | +0.16(+0.98%) |
Jun 28, 2018 | 16.09 | 16.64 | 16.07 | 16.40 | 2,239,776 | +0.26(+1.61%) |
Jun 27, 2018 | 16.05 | 16.75 | 16.00 | 16.14 | 1,694,268 | -0.70(-4.16%) |
Jun 26, 2018 | 17.00 | 17.12 | 16.76 | 16.84 | 1,726,529 | -0.18(-1.06%) |
Jun 25, 2018 | 17.60 | 17.64 | 16.86 | 17.02 | 1,323,330 | -0.65(-3.68%) |
Jun 22, 2018 | 17.67 | 17.76 | 17.41 | 17.67 | 8,614,526 | +0.04(+0.23%) |
Jun 21, 2018 | 17.85 | 17.85 | 17.52 | 17.63 | 1,176,131 | -0.19(-1.07%) |
Jun 20, 2018 | 17.74 | 18.17 | 17.74 | 17.82 | 1,484,512 | +0.20(+1.14%) |
Jun 19, 2018 | 17.29 | 17.64 | 17.25 | 17.62 | 1,016,119 | +0.18(+1.03%) |
Jun 18, 2018 | 17.57 | 18.04 | 17.35 | 17.44 | 1,881,688 | -0.13(-0.74%) |
Jun 15, 2018 | 17.72 | 17.15 | 17.57 | 2,166,951 | -0.15(-0.85%) | |
Jun 14, 2018 | 17.56 | 17.77 | 17.37 | 17.72 | 1,604,594 | +0.28(+1.61%) |
Jun 13, 2018 | 17.41 | 17.81 | 17.22 | 17.44 | 1,631,064 | +0.01(+0.06%) |
Jun 12, 2018 | 17.91 | 17.99 | 17.30 | 17.43 | 2,448,497 | -0.53(-2.95%) |
Jun 11, 2018 | 17.26 | 17.99 | 16.90 | 17.96 | 2,235,033 | +0.70(+4.06%) |
Jun 08, 2018 | 16.30 | 18.11 | 16.30 | 17.26 | 3,507,036 | +0.92(+5.63%) |
Jun 07, 2018 | 16.41 | 16.50 | 16.21 | 16.34 | 1,354,583 | +0.01(+0.06%) |
Jun 06, 2018 | 16.60 | 16.33 | 1,653,975 | -0.04(-0.24%) | ||
Jun 05, 2018 | 16.64 | 16.71 | 16.27 | 16.37 | 1,555,759 | -0.22(-1.33%) |
Jun 04, 2018 | 16.60 | 16.71 | 16.35 | 16.59 | 1,409,555 | -0.04(-0.24%) |
Jun 01, 2018 | 16.33 | 16.72 | 15.75 | 16.63 | 2,041,535 | +0.33(+2.02%) |
May 31, 2018 | 16.44 | 16.48 | 15.82 | 16.30 | 1,891,378 | -0.10(-0.61%) |
May 30, 2018 | 16.48 | 16.50 | 16.22 | 16.40 | 3,040,996 | +0.07(+0.43%) |
May 29, 2018 | 16.03 | 16.38 | 16.02 | 16.33 | 2,375,966 | +0.16(+0.99%) |
May 25, 2018 | 16.17 | 16.17 | 16.17 | 0 | +0.65(+4.19%) | |
May 24, 2018 | 15.32 | 15.62 | 15.32 | 15.52 | 1,697,460 | +0.21(+1.37%) |
May 23, 2018 | 15.02 | 15.42 | 15.02 | 15.31 | 1,514,779 | +0.21(+1.39%) |
May 22, 2018 | 15.02 | 15.16 | 14.89 | 15.10 | 1,159,121 | +0.09(+0.60%) |
May 21, 2018 | 15.11 | 15.17 | 14.90 | 15.01 | 2,142,359 | -0.10(-0.66%) |
May 18, 2018 | 15.10 | 15.30 | 14.89 | 15.11 | 1,646,716 | +0.04(+0.27%) |
May 17, 2018 | 15.01 | 15.18 | 14.89 | 15.07 | 2,650,416 | +0.10(+0.67%) |
May 16, 2018 | 14.91 | 15.06 | 14.82 | 14.97 | 1,075,979 | +0.09(+0.60%) |
May 15, 2018 | 14.89 | 15.03 | 14.76 | 14.88 | 1,803,768 | -0.10(-0.67%) |
May 14, 2018 | 14.32 | 15.18 | 14.32 | 14.98 | 2,169,224 | +0.73(+5.12%) |
May 11, 2018 | 13.78 | 14.34 | 13.70 | 14.25 | 1,576,913 | +0.52(+3.79%) |
May 10, 2018 | 14.02 | 14.19 | 13.72 | 13.73 | 3,203,717 | -0.08(-0.58%) |
May 09, 2018 | 13.48 | 13.86 | 12.55 | 13.81 | 5,610,695 | -0.82(-5.60%) |
May 08, 2018 | 14.63 | 15.06 | 14.55 | 14.63 | 2,411,772 | +0.07(+0.48%) |
May 07, 2018 | 14.28 | 14.67 | 14.20 | 14.56 | 1,496,443 | +0.32(+2.25%) |
May 04, 2018 | 13.84 | 14.28 | 13.78 | 14.24 | 1,244,410 | +0.37(+2.67%) |
May 03, 2018 | 14.08 | 14.21 | 13.83 | 13.87 | 2,272,147 | -0.25(-1.77%) |
May 02, 2018 | 14.08 | 14.18 | 13.56 | 14.12 | 2,203,861 | -0.04(-0.28%) |
May 01, 2018 | 13.19 | 14.34 | 13.11 | 14.16 | 2,767,262 | +0.92(+6.95%) |
Apr 30, 2018 | 13.48 | 13.76 | 13.23 | 13.24 | 2,110,801 | -0.16(-1.19%) |
Apr 27, 2018 | 13.75 | 13.85 | 13.29 | 13.40 | 1,911,618 | -0.38(-2.76%) |
Apr 26, 2018 | 13.70 | 13.85 | 13.63 | 13.78 | 778,609 | +0.09(+0.66%) |
Apr 25, 2018 | 13.80 | 13.85 | 13.51 | 13.69 | 922,471 | -0.08(-0.58%) |
Apr 24, 2018 | 13.99 | 14.18 | 13.64 | 13.77 | 1,218,608 | -0.17(-1.22%) |
Apr 23, 2018 | 13.71 | 14.00 | 13.69 | 13.94 | 1,571,461 | +0.23(+1.68%) |
Apr 20, 2018 | 13.84 | 14.10 | 13.65 | 13.71 | 1,486,300 | -0.12(-0.87%) |
Apr 19, 2018 | 13.92 | 14.13 | 13.64 | 13.83 | 1,320,768 | -0.16(-1.14%) |
Apr 18, 2018 | 13.60 | 14.07 | 13.60 | 13.99 | 1,300,994 | +0.33(+2.42%) |
Apr 17, 2018 | 13.31 | 13.84 | 13.30 | 13.66 | 1,936,982 | +0.39(+2.94%) |
Apr 16, 2018 | 13.75 | 13.75 | 13.15 | 13.27 | 2,689,642 | -0.43(-3.14%) |
Apr 13, 2018 | 13.81 | 13.85 | 13.57 | 13.70 | 1,729,467 | -0.07(-0.51%) |
Apr 12, 2018 | 13.84 | 13.95 | 13.66 | 13.77 | 1,633,343 | -0.01(-0.07%) |
Apr 11, 2018 | 13.80 | 14.01 | 13.67 | 13.78 | 1,459,809 | -0.08(-0.58%) |
Apr 10, 2018 | 13.87 | 13.97 | 13.69 | 13.86 | 1,419,493 | +0.22(+1.61%) |
Apr 09, 2018 | 13.79 | 13.95 | 13.60 | 13.64 | 1,623,705 | -0.01(-0.07%) |
Apr 06, 2018 | 13.65 | 2,132,700 | -0.54(-3.81%) | |||
Apr 05, 2018 | 14.10 | 14.24 | 13.70 | 14.19 | 2,350,217 | +0.21(+1.50%) |
Apr 04, 2018 | 13.66 | 14.15 | 13.63 | 13.98 | 2,847,068 | +0.02(+0.14%) |
Apr 03, 2018 | 13.85 | 14.09 | 13.69 | 13.96 | 1,899,323 | +0.16(+1.16%) |