Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.50 | 14.90 | 14.48 | 14.67 | 51,297 | +0.20(+1.38%) |
Apr 29, 2019 | 14.57 | 14.88 | 14.40 | 14.47 | 38,636 | -0.20(-1.36%) |
Apr 26, 2019 | 14.36 | 14.81 | 14.36 | 14.67 | 31,273 | +0.29(+2.02%) |
Apr 25, 2019 | 14.35 | 14.65 | 14.34 | 14.38 | 41,500 | +0.02(+0.14%) |
Apr 24, 2019 | 14.50 | 14.51 | 14.32 | 14.36 | 51,895 | +0.02(+0.14%) |
Apr 23, 2019 | 14.43 | 14.73 | 14.32 | 14.34 | 48,926 | -0.09(-0.62%) |
Apr 22, 2019 | 14.42 | 14.53 | 14.29 | 14.43 | 74,307 | -0.02(-0.14%) |
Apr 18, 2019 | 14.45 | 14.45 | 14.45 | 0 | +0.04(+0.28%) | |
Apr 17, 2019 | 14.39 | 14.44 | 14.34 | 14.41 | 89,563 | -0.07(-0.48%) |
Apr 16, 2019 | 14.99 | 15.03 | 14.47 | 14.48 | 55,101 | -0.56(-3.72%) |
Apr 15, 2019 | 14.91 | 15.17 | 14.82 | 15.04 | 31,326 | +0.11(+0.74%) |
Apr 12, 2019 | 14.90 | 15.04 | 14.79 | 14.93 | 60,975 | +0.09(+0.61%) |
Apr 11, 2019 | 14.79 | 15.17 | 14.79 | 14.84 | 69,638 | +0.01(+0.07%) |
Apr 10, 2019 | 14.88 | 14.99 | 14.74 | 14.83 | 89,215 | -0.07(-0.47%) |
Apr 09, 2019 | 14.79 | 14.97 | 14.72 | 14.90 | 99,853 | +0.03(+0.20%) |
Apr 08, 2019 | 14.71 | 14.93 | 14.71 | 14.87 | 53,963 | +0.17(+1.16%) |
Apr 05, 2019 | 14.80 | 14.86 | 14.52 | 14.70 | 60,935 | -0.06(-0.41%) |
Apr 04, 2019 | 14.88 | 15.02 | 14.66 | 14.76 | 110,936 | -0.17(-1.14%) |
Apr 03, 2019 | 15.40 | 15.41 | 14.70 | 14.93 | 101,572 | -0.49(-3.18%) |
Apr 02, 2019 | 15.13 | 15.45 | 14.70 | 15.42 | 71,220 | +0.31(+2.05%) |
Apr 01, 2019 | 14.90 | 15.16 | 14.78 | 15.11 | 67,221 | +0.22(+1.48%) |
Mar 29, 2019 | 14.95 | 15.21 | 14.61 | 14.89 | 84,800 | -0.08(-0.53%) |
Mar 28, 2019 | 14.83 | 15.02 | 14.57 | 14.97 | 63,031 | +0.08(+0.54%) |
Mar 27, 2019 | 14.42 | 14.91 | 14.42 | 14.89 | 270,127 | +0.47(+3.26%) |
Mar 26, 2019 | 14.81 | 14.81 | 14.15 | 14.42 | 260,901 | -0.35(-2.37%) |
Mar 25, 2019 | 15.15 | 15.15 | 14.74 | 14.77 | 98,509 | -0.50(-3.27%) |
Mar 22, 2019 | 15.43 | 15.44 | 15.08 | 15.27 | 103,808 | -0.19(-1.23%) |
Mar 21, 2019 | 15.31 | 15.52 | 15.31 | 15.46 | 126,589 | +0.06(+0.39%) |
Mar 20, 2019 | 15.58 | 15.58 | 15.23 | 15.40 | 289,747 | -0.20(-1.28%) |
Mar 19, 2019 | 15.95 | 15.96 | 15.54 | 15.60 | 167,247 | -0.32(-2.01%) |
Mar 18, 2019 | 15.72 | 15.95 | 15.66 | 15.92 | 51,910 | +0.20(+1.27%) |
Mar 15, 2019 | 16.05 | 16.11 | 15.64 | 15.72 | 175,582 | -0.29(-1.81%) |
Mar 14, 2019 | 16.02 | 16.04 | 15.61 | 16.01 | 203,416 | -0.02(-0.12%) |
Mar 13, 2019 | 16.28 | 16.46 | 15.87 | 16.03 | 104,561 | -0.27(-1.66%) |
Mar 12, 2019 | 16.23 | 16.38 | 15.90 | 16.30 | 99,806 | +0.11(+0.68%) |
Mar 11, 2019 | 16.25 | 16.49 | 15.98 | 16.19 | 121,359 | -0.01(-0.06%) |
Mar 08, 2019 | 16.00 | 16.25 | 15.97 | 16.20 | 119,392 | +0.12(+0.75%) |
Mar 07, 2019 | 15.92 | 16.09 | 15.92 | 16.08 | 58,646 | +0.05(+0.31%) |
Mar 06, 2019 | 16.01 | 16.06 | 15.90 | 16.03 | 151,397 | -0.09(-0.56%) |
Mar 05, 2019 | 16.09 | 16.22 | 15.87 | 16.12 | 73,829 | -0.09(-0.56%) |
Mar 04, 2019 | 15.88 | 16.34 | 15.88 | 16.21 | 73,759 | +0.29(+1.82%) |
Mar 01, 2019 | 15.90 | 16.39 | 15.87 | 15.92 | 76,976 | +0.06(+0.38%) |
Feb 28, 2019 | 15.79 | 15.96 | 15.65 | 15.86 | 91,117 | +0.02(+0.13%) |
Feb 27, 2019 | 16.05 | 16.15 | 15.54 | 15.84 | 322,853 | -0.29(-1.80%) |
Feb 26, 2019 | 17.25 | 17.28 | 16.00 | 16.13 | 206,216 | -1.19(-6.87%) |
Feb 25, 2019 | 18.28 | 18.28 | 17.27 | 17.32 | 166,097 | -1.04(-5.66%) |
Feb 22, 2019 | 18.62 | 18.77 | 18.19 | 18.36 | 142,483 | -0.43(-2.29%) |
Feb 21, 2019 | 18.70 | 18.96 | 18.51 | 18.79 | 77,744 | +0.06(+0.32%) |
Feb 20, 2019 | 18.80 | 18.91 | 18.60 | 18.73 | 93,112 | -0.12(-0.64%) |
Feb 19, 2019 | 18.90 | 18.97 | 18.50 | 18.85 | 84,512 | -0.19(-1.00%) |
Feb 15, 2019 | 19.04 | 19.04 | 19.04 | 0 | -0.08(-0.42%) | |
Feb 14, 2019 | 18.89 | 19.18 | 18.78 | 19.12 | 66,824 | +0.22(+1.16%) |
Feb 13, 2019 | 19.22 | 19.27 | 18.81 | 18.90 | 71,087 | -0.29(-1.51%) |
Feb 12, 2019 | 19.04 | 19.22 | 18.80 | 19.19 | 49,676 | +0.23(+1.21%) |
Feb 11, 2019 | 19.09 | 19.14 | 18.82 | 18.96 | 31,506 | -0.13(-0.68%) |
Feb 08, 2019 | 19.71 | 19.72 | 19.03 | 19.09 | 63,575 | -0.64(-3.24%) |
Feb 07, 2019 | 18.53 | 19.80 | 18.53 | 19.73 | 114,786 | +1.24(+6.71%) |
Feb 06, 2019 | 18.56 | 18.71 | 18.25 | 18.49 | 106,438 | -0.06(-0.32%) |
Feb 05, 2019 | 18.76 | 18.81 | 18.50 | 18.55 | 69,226 | -0.16(-0.86%) |
Feb 04, 2019 | 19.12 | 19.13 | 18.56 | 18.71 | 95,391 | -0.25(-1.32%) |
Feb 01, 2019 | 18.56 | 19.04 | 18.33 | 18.96 | 94,069 | +0.45(+2.43%) |
Jan 31, 2019 | 18.26 | 18.62 | 18.03 | 18.51 | 86,803 | +0.31(+1.70%) |
Jan 30, 2019 | 18.21 | 18.48 | 17.84 | 18.20 | 99,617 | +0.08(+0.44%) |
Jan 29, 2019 | 17.73 | 18.34 | 17.63 | 18.12 | 104,058 | +0.45(+2.55%) |
Jan 28, 2019 | 17.73 | 17.98 | 17.50 | 17.67 | 64,576 | -0.10(-0.56%) |
Jan 25, 2019 | 17.33 | 18.15 | 17.31 | 17.77 | 70,040 | +0.52(+3.01%) |
Jan 24, 2019 | 16.35 | 17.35 | 16.31 | 17.25 | 112,847 | +0.96(+5.89%) |
Jan 23, 2019 | 16.41 | 16.77 | 16.25 | 16.29 | 107,841 | -0.10(-0.61%) |
Jan 22, 2019 | 16.55 | 16.63 | 16.23 | 16.39 | 91,102 | -0.16(-0.97%) |
Jan 21, 2019 | 17.41 | 17.50 | 16.41 | 16.55 | 57,794 | -0.76(-4.39%) |
Jan 18, 2019 | 17.50 | 17.52 | 17.08 | 17.31 | 58,797 | -0.09(-0.52%) |
Jan 17, 2019 | 17.11 | 17.55 | 16.99 | 17.40 | 105,082 | +0.31(+1.81%) |
Jan 16, 2019 | 16.45 | 17.10 | 16.38 | 17.09 | 56,348 | +0.71(+4.33%) |
Jan 15, 2019 | 17.12 | 17.13 | 16.13 | 16.38 | 86,263 | -0.73(-4.27%) |
Jan 14, 2019 | 17.04 | 17.49 | 16.96 | 17.11 | 44,781 | +0.01(+0.06%) |
Jan 11, 2019 | 17.05 | 17.34 | 16.86 | 17.10 | 49,080 | +0.14(+0.83%) |
Jan 10, 2019 | 16.77 | 17.00 | 16.58 | 16.96 | 57,164 | +0.18(+1.07%) |
Jan 09, 2019 | 16.50 | 16.94 | 16.39 | 16.78 | 141,736 | +0.28(+1.70%) |
Jan 08, 2019 | 16.30 | 16.70 | 16.28 | 16.50 | 106,041 | +0.25(+1.54%) |
Jan 07, 2019 | 17.00 | 17.55 | 16.15 | 16.25 | 45,705 | -0.50(-2.99%) |
Jan 04, 2019 | 16.44 | 17.23 | 16.42 | 16.75 | 60,239 | +0.35(+2.13%) |
Jan 03, 2019 | 16.39 | 16.60 | 16.18 | 16.40 | 67,429 | -0.01(-0.06%) |
Jan 02, 2019 | 16.08 | 16.55 | 16.01 | 16.41 | 44,496 | +0.20(+1.23%) |
Dec 31, 2018 | 16.21 | 16.21 | 16.21 | 0 | -0.03(-0.18%) | |
Dec 28, 2018 | 16.04 | 16.56 | 15.98 | 16.24 | 60,771 | +0.26(+1.63%) |
Dec 27, 2018 | 16.32 | 16.32 | 15.61 | 15.98 | 77,393 | -0.10(-0.62%) |
Dec 24, 2018 | 16.08 | 16.08 | 16.08 | 0 | -0.03(-0.19%) | |
Dec 21, 2018 | 16.26 | 16.48 | 15.99 | 16.11 | 88,402 | -0.10(-0.62%) |
Dec 20, 2018 | 16.20 | 16.53 | 15.92 | 16.21 | 125,413 | -0.04(-0.25%) |
Dec 19, 2018 | 16.32 | 16.79 | 16.19 | 16.25 | 74,113 | -0.09(-0.55%) |
Dec 18, 2018 | 16.23 | 16.79 | 16.21 | 16.34 | 90,433 | +0.11(+0.68%) |
Dec 17, 2018 | 16.32 | 16.56 | 16.01 | 16.23 | 89,787 | -0.14(-0.86%) |
Dec 14, 2018 | 16.84 | 17.07 | 16.26 | 16.37 | 71,102 | -0.58(-3.42%) |
Dec 13, 2018 | 17.37 | 17.40 | 16.88 | 16.95 | 101,627 | -0.34(-1.97%) |
Dec 12, 2018 | 17.29 | 17.54 | 17.23 | 17.29 | 70,450 | +0.11(+0.64%) |
Dec 11, 2018 | 17.51 | 17.72 | 16.85 | 17.18 | 57,934 | -0.26(-1.49%) |
Dec 10, 2018 | 17.95 | 18.02 | 17.23 | 17.44 | 44,064 | -0.50(-2.79%) |
Dec 07, 2018 | 18.35 | 18.75 | 17.91 | 17.94 | 103,677 | -0.52(-2.82%) |
Dec 06, 2018 | 18.16 | 18.59 | 18.09 | 18.46 | 86,814 | -0.01(-0.05%) |
Dec 05, 2018 | 18.47 | 18.69 | 18.22 | 18.47 | 60,692 | +0.04(+0.22%) |
Dec 04, 2018 | 19.07 | 19.07 | 18.26 | 18.43 | 64,934 | -0.73(-3.81%) |
Dec 03, 2018 | 19.29 | 19.48 | 18.95 | 19.16 | 45,253 | -0.02(-0.10%) |
Nov 30, 2018 | 19.52 | 19.52 | 19.06 | 19.18 | 70,654 | -0.38(-1.94%) |
Nov 29, 2018 | 18.89 | 19.76 | 18.89 | 19.56 | 94,712 | +0.61(+3.22%) |
Nov 28, 2018 | 19.07 | 19.08 | 18.68 | 18.95 | 49,547 | -0.15(-0.79%) |
Nov 27, 2018 | 19.60 | 19.62 | 18.97 | 19.10 | 53,892 | -0.59(-3.00%) |
Nov 26, 2018 | 19.23 | 19.76 | 19.20 | 19.69 | 160,261 | +0.48(+2.50%) |
Nov 23, 2018 | 18.67 | 19.63 | 18.67 | 19.21 | 80,935 | +0.45(+2.40%) |
Nov 22, 2018 | 18.82 | 18.90 | 18.61 | 18.76 | 11,967 | -0.08(-0.42%) |
Nov 21, 2018 | 19.04 | 19.53 | 18.72 | 18.84 | 70,240 | -0.16(-0.84%) |
Nov 20, 2018 | 18.44 | 19.11 | 18.20 | 19.00 | 69,320 | +0.42(+2.26%) |
Nov 19, 2018 | 19.46 | 19.76 | 18.50 | 18.58 | 183,245 | -0.89(-4.57%) |
Nov 16, 2018 | 19.25 | 19.62 | 19.13 | 19.47 | 58,065 | +0.16(+0.83%) |
Nov 15, 2018 | 20.10 | 20.10 | 19.23 | 19.31 | 76,844 | -0.83(-4.12%) |
Nov 14, 2018 | 20.28 | 20.67 | 19.79 | 20.14 | 142,529 | +0.10(+0.50%) |
Nov 13, 2018 | 19.42 | 20.35 | 19.42 | 20.04 | 176,395 | +0.63(+3.25%) |
Nov 12, 2018 | 19.60 | 19.78 | 19.33 | 19.41 | 98,496 | -0.15(-0.77%) |
Nov 09, 2018 | 19.57 | 19.76 | 19.40 | 19.56 | 86,878 | -0.14(-0.71%) |
Nov 08, 2018 | 19.88 | 20.02 | 19.49 | 19.70 | 78,883 | -0.16(-0.81%) |
Nov 07, 2018 | 20.12 | 20.30 | 19.83 | 19.86 | 65,501 | -0.19(-0.95%) |
Nov 06, 2018 | 20.50 | 20.56 | 20.02 | 20.05 | 198,527 | -0.40(-1.96%) |
Nov 05, 2018 | 21.18 | 21.18 | 20.34 | 20.45 | 133,883 | -2.68(-11.59%) |
Nov 02, 2018 | 23.00 | 23.37 | 22.80 | 23.13 | 99,785 | +0.30(+1.31%) |
Nov 01, 2018 | 22.04 | 22.96 | 21.92 | 22.83 | 106,941 | +0.81(+3.68%) |
Oct 31, 2018 | 22.70 | 23.05 | 21.85 | 22.02 | 303,608 | -0.56(-2.48%) |
Oct 30, 2018 | 21.00 | 22.68 | 20.71 | 22.58 | 312,439 | +0.79(+3.63%) |
Oct 29, 2018 | 21.98 | 22.97 | 21.26 | 21.79 | 272,232 | -0.55(-2.46%) |
Oct 26, 2018 | 22.93 | 22.93 | 21.95 | 22.34 | 268,442 | -0.93(-4.00%) |
Oct 25, 2018 | 24.21 | 24.47 | 23.19 | 23.27 | 307,302 | -0.89(-3.68%) |
Oct 24, 2018 | 24.43 | 24.43 | 23.96 | 24.16 | 138,994 | -0.05(-0.21%) |
Oct 23, 2018 | 23.88 | 24.44 | 23.34 | 24.21 | 215,006 | +0.26(+1.09%) |
Oct 22, 2018 | 23.04 | 24.18 | 23.04 | 23.95 | 225,119 | +0.95(+4.13%) |
Oct 19, 2018 | 22.87 | 23.44 | 22.70 | 23.00 | 179,283 | +0.25(+1.10%) |
Oct 18, 2018 | 21.81 | 23.07 | 21.77 | 22.75 | 297,808 | +0.71(+3.22%) |
Oct 17, 2018 | 23.88 | 24.05 | 22.04 | 22.04 | 178,617 | -1.83(-7.67%) |
Oct 16, 2018 | 23.66 | 23.91 | 23.32 | 23.87 | 120,830 | +0.29(+1.23%) |
Oct 15, 2018 | 23.65 | 23.74 | 23.22 | 23.58 | 90,865 | -0.04(-0.17%) |
Oct 12, 2018 | 23.00 | 23.76 | 23.00 | 23.62 | 104,044 | +0.77(+3.37%) |
Oct 11, 2018 | 22.40 | 23.56 | 22.40 | 22.85 | 136,005 | -0.25(-1.08%) |
Oct 10, 2018 | 23.76 | 23.77 | 22.99 | 23.10 | 182,036 | -0.75(-3.14%) |
Oct 09, 2018 | 24.57 | 24.57 | 23.67 | 23.85 | 125,993 | -0.96(-3.87%) |
Oct 05, 2018 | 24.81 | 24.81 | 24.81 | 0 | -0.14(-0.56%) | |
Oct 04, 2018 | 24.16 | 25.01 | 24.12 | 24.95 | 154,729 | +0.76(+3.14%) |
Oct 03, 2018 | 23.98 | 24.44 | 23.98 | 24.19 | 62,827 | +0.20(+0.83%) |
Oct 02, 2018 | 23.98 | 24.46 | 23.95 | 23.99 | 170,116 | -0.08(-0.33%) |
Oct 01, 2018 | 24.38 | 24.45 | 23.87 | 24.07 | 161,805 | -0.39(-1.59%) |
Sep 28, 2018 | 25.02 | 25.44 | 24.17 | 24.46 | 191,054 | -0.67(-2.67%) |
Sep 27, 2018 | 25.27 | 25.58 | 24.88 | 25.13 | 106,008 | -0.17(-0.67%) |
Sep 26, 2018 | 24.91 | 25.36 | 24.34 | 25.30 | 175,903 | +0.30(+1.20%) |
Sep 25, 2018 | 26.70 | 26.73 | 24.25 | 25.00 | 260,939 | -1.70(-6.37%) |
Sep 24, 2018 | 26.53 | 27.02 | 26.32 | 26.70 | 98,273 | -0.07(-0.26%) |
Sep 21, 2018 | 26.94 | 27.12 | 26.45 | 26.77 | 133,129 | -0.19(-0.70%) |
Sep 20, 2018 | 26.87 | 27.43 | 26.68 | 26.96 | 91,788 | +0.06(+0.22%) |
Sep 19, 2018 | 27.44 | 27.59 | 26.81 | 26.90 | 92,450 | -0.58(-2.11%) |
Sep 18, 2018 | 27.57 | 27.75 | 27.42 | 27.48 | 64,171 | -0.15(-0.54%) |
Sep 17, 2018 | 27.61 | 27.98 | 27.52 | 27.63 | 82,185 | +0.04(+0.14%) |
Sep 14, 2018 | 27.47 | 27.79 | 27.43 | 27.59 | 59,463 | +0.06(+0.22%) |
Sep 13, 2018 | 27.07 | 27.53 | 27.04 | 27.53 | 130,558 | +0.49(+1.81%) |
Sep 12, 2018 | 26.97 | 27.23 | 26.91 | 27.04 | 59,407 | +0.05(+0.19%) |
Sep 11, 2018 | 26.44 | 27.14 | 26.36 | 26.99 | 73,411 | +0.50(+1.89%) |
Sep 10, 2018 | 26.71 | 27.06 | 26.05 | 26.49 | 121,903 | -0.14(-0.53%) |
Sep 07, 2018 | 27.01 | 27.01 | 26.53 | 26.63 | 66,244 | -0.38(-1.41%) |
Sep 06, 2018 | 27.23 | 27.48 | 26.82 | 27.01 | 73,063 | -0.27(-0.99%) |
Sep 05, 2018 | 27.18 | 27.32 | 26.97 | 27.28 | 46,083 | +0.00(+0.00%) |
Sep 04, 2018 | 27.50 | 27.87 | 27.10 | 27.28 | 72,051 | -0.09(-0.33%) |
Aug 31, 2018 | 27.37 | 27.37 | 27.37 | 0 | -0.30(-1.08%) | |
Aug 30, 2018 | 27.86 | 28.00 | 27.52 | 27.67 | 99,511 | -0.07(-0.25%) |
Aug 29, 2018 | 27.28 | 27.95 | 27.28 | 27.74 | 95,937 | +0.47(+1.72%) |
Aug 28, 2018 | 27.20 | 27.58 | 27.20 | 27.27 | 63,733 | +0.17(+0.63%) |
Aug 27, 2018 | 26.99 | 27.58 | 26.99 | 27.10 | 65,760 | +0.12(+0.44%) |
Aug 24, 2018 | 27.30 | 27.65 | 26.81 | 26.98 | 54,766 | -0.32(-1.17%) |
Aug 23, 2018 | 27.74 | 27.75 | 26.95 | 27.30 | 169,430 | -0.39(-1.41%) |
Aug 22, 2018 | 27.90 | 27.90 | 27.55 | 27.69 | 46,149 | -0.25(-0.89%) |
Aug 21, 2018 | 27.75 | 27.95 | 27.70 | 27.94 | 163,421 | +0.25(+0.90%) |
Aug 20, 2018 | 27.94 | 27.95 | 27.63 | 27.69 | 56,363 | -0.22(-0.79%) |
Aug 17, 2018 | 27.95 | 28.05 | 27.79 | 27.91 | 85,796 | -0.02(-0.07%) |
Aug 16, 2018 | 27.51 | 28.02 | 27.51 | 27.93 | 70,288 | +0.36(+1.31%) |
Aug 15, 2018 | 28.06 | 28.11 | 27.09 | 27.57 | 160,409 | -0.49(-1.75%) |
Aug 14, 2018 | 27.54 | 28.12 | 27.48 | 28.06 | 129,214 | +0.26(+0.94%) |
Aug 13, 2018 | 27.19 | 27.89 | 27.19 | 27.80 | 86,090 | +0.60(+2.21%) |
Aug 10, 2018 | 26.55 | 27.52 | 26.47 | 27.20 | 113,816 | +0.62(+2.33%) |
Aug 09, 2018 | 27.17 | 27.22 | 26.44 | 26.58 | 136,089 | -0.58(-2.14%) |
Aug 08, 2018 | 26.86 | 27.20 | 26.65 | 27.16 | 115,528 | +0.08(+0.30%) |
Aug 07, 2018 | 27.50 | 27.82 | 26.86 | 27.08 | 76,573 | -0.42(-1.53%) |
Aug 03, 2018 | 27.50 | 27.50 | 27.50 | 0 | -0.44(-1.57%) | |
Aug 02, 2018 | 27.74 | 28.12 | 27.63 | 27.94 | 84,097 | +0.20(+0.72%) |
Aug 01, 2018 | 27.30 | 27.75 | 27.20 | 27.74 | 91,047 | +0.49(+1.80%) |
Jul 31, 2018 | 26.68 | 27.25 | 26.62 | 27.25 | 48,102 | +0.54(+2.02%) |
Jul 30, 2018 | 27.46 | 27.70 | 26.59 | 26.71 | 140,104 | -0.59(-2.16%) |
Jul 27, 2018 | 27.24 | 27.58 | 26.92 | 27.30 | 203,134 | +0.54(+2.02%) |
Jul 26, 2018 | 27.89 | 26.34 | 26.76 | 395,442 | +0.92(+3.56%) | |
Jul 25, 2018 | 25.85 | 26.13 | 25.75 | 25.84 | 54,507 | -0.13(-0.50%) |
Jul 24, 2018 | 26.00 | 26.46 | 25.70 | 25.97 | 87,308 | +0.01(+0.04%) |
Jul 23, 2018 | 26.27 | 26.40 | 25.66 | 25.96 | 88,122 | -0.37(-1.41%) |
Jul 20, 2018 | 26.68 | 26.21 | 26.33 | 146,483 | -0.27(-1.02%) | |
Jul 19, 2018 | 25.98 | 26.85 | 25.65 | 26.60 | 156,030 | +0.59(+2.27%) |
Jul 18, 2018 | 26.19 | 26.25 | 25.48 | 26.01 | 97,273 | -0.13(-0.50%) |
Jul 17, 2018 | 25.99 | 26.28 | 25.99 | 26.14 | 121,204 | +0.16(+0.62%) |
Jul 16, 2018 | 25.95 | 26.10 | 25.91 | 25.98 | 76,036 | +0.04(+0.15%) |
Jul 13, 2018 | 25.85 | 26.07 | 25.84 | 25.94 | 34,376 | +0.14(+0.54%) |
Jul 12, 2018 | 25.68 | 26.04 | 25.19 | 25.80 | 114,384 | -0.15(-0.58%) |
Jul 11, 2018 | 25.80 | 26.10 | 25.80 | 25.95 | 93,703 | +0.13(+0.50%) |
Jul 10, 2018 | 26.15 | 26.15 | 25.66 | 25.82 | 69,885 | -0.27(-1.03%) |
Jul 09, 2018 | 25.60 | 26.26 | 25.50 | 26.09 | 80,841 | +0.51(+1.99%) |
Jul 06, 2018 | 25.40 | 25.89 | 25.32 | 25.58 | 85,022 | +0.20(+0.79%) |
Jul 05, 2018 | 25.15 | 25.74 | 25.10 | 25.38 | 130,824 | +0.25(+0.99%) |
Jul 04, 2018 | 25.38 | 25.81 | 25.00 | 25.13 | 44,643 | -0.24(-0.95%) |
Jul 03, 2018 | 25.48 | 26.00 | 25.35 | 25.37 | 145,965 | +0.15(+0.59%) |
Jun 29, 2018 | 25.22 | 25.22 | 25.22 | 0 | +1.26(+5.26%) | |
Jun 28, 2018 | 23.67 | 24.17 | 23.25 | 23.96 | 290,116 | +0.32(+1.35%) |
Jun 27, 2018 | 23.22 | 24.04 | 23.22 | 23.64 | 150,299 | +0.42(+1.81%) |
Jun 26, 2018 | 22.92 | 23.55 | 22.92 | 23.22 | 93,833 | +0.31(+1.35%) |
Jun 25, 2018 | 22.96 | 23.01 | 22.50 | 22.91 | 52,389 | -0.06(-0.26%) |
Jun 22, 2018 | 22.99 | 23.31 | 22.87 | 22.97 | 79,873 | +0.01(+0.04%) |
Jun 21, 2018 | 22.02 | 23.16 | 21.61 | 22.96 | 237,447 | +0.50(+2.23%) |
Jun 20, 2018 | 22.80 | 22.96 | 22.30 | 22.46 | 165,753 | -0.51(-2.22%) |
Jun 19, 2018 | 22.74 | 23.00 | 22.43 | 22.97 | 134,444 | -0.03(-0.13%) |
Jun 18, 2018 | 22.87 | 23.29 | 22.87 | 23.00 | 74,153 | +0.06(+0.26%) |
Jun 15, 2018 | 23.40 | 22.72 | 22.94 | 163,587 | -0.26(-1.12%) | |
Jun 14, 2018 | 23.75 | 23.75 | 23.01 | 23.20 | 114,465 | -0.52(-2.19%) |
Jun 13, 2018 | 23.49 | 23.75 | 23.34 | 23.72 | 95,350 | +0.27(+1.15%) |
Jun 12, 2018 | 23.36 | 23.61 | 23.23 | 23.45 | 97,631 | +0.14(+0.60%) |
Jun 11, 2018 | 23.38 | 23.64 | 23.04 | 23.31 | 82,056 | -0.23(-0.98%) |
Jun 08, 2018 | 23.16 | 23.62 | 23.16 | 23.54 | 67,021 | +0.38(+1.64%) |
Jun 07, 2018 | 22.98 | 23.26 | 22.92 | 23.16 | 117,581 | +0.18(+0.78%) |
Jun 06, 2018 | 22.98 | 197,746 | +0.07(+0.31%) | |||
Jun 05, 2018 | 22.49 | 23.17 | 22.24 | 22.91 | 123,436 | +0.17(+0.75%) |
Jun 04, 2018 | 22.64 | 22.90 | 22.63 | 22.74 | 56,504 | +0.05(+0.22%) |
Jun 01, 2018 | 22.63 | 22.75 | 22.51 | 22.69 | 59,759 | +0.05(+0.22%) |
May 31, 2018 | 22.72 | 22.73 | 22.42 | 22.64 | 110,390 | -0.06(-0.26%) |
May 30, 2018 | 22.50 | 22.95 | 22.41 | 22.70 | 90,620 | +0.27(+1.20%) |
May 29, 2018 | 22.28 | 22.50 | 22.20 | 22.43 | 85,449 | +0.14(+0.63%) |
May 28, 2018 | 22.37 | 22.39 | 22.20 | 22.29 | 35,513 | +0.00(+0.00%) |
May 25, 2018 | 22.37 | 22.44 | 22.26 | 22.29 | 69,354 | -0.08(-0.36%) |
May 24, 2018 | 21.76 | 22.50 | 21.76 | 22.37 | 161,732 | +0.40(+1.82%) |
May 23, 2018 | 22.32 | 22.54 | 21.85 | 21.97 | 92,296 | -0.32(-1.44%) |
May 22, 2018 | 22.09 | 22.33 | 22.07 | 22.29 | 104,458 | +0.42(+1.92%) |
May 18, 2018 | 21.87 | 21.87 | 21.87 | 0 | -0.05(-0.23%) | |
May 17, 2018 | 22.05 | 22.23 | 21.88 | 21.92 | 122,318 | -0.04(-0.18%) |
May 16, 2018 | 21.39 | 22.12 | 21.38 | 21.96 | 250,286 | +0.64(+3.00%) |
May 15, 2018 | 21.20 | 21.61 | 21.01 | 21.32 | 175,397 | -0.15(-0.70%) |
May 14, 2018 | 21.25 | 21.64 | 21.16 | 21.47 | 188,432 | +0.30(+1.42%) |
May 11, 2018 | 20.73 | 21.46 | 20.73 | 21.17 | 180,575 | +0.48(+2.32%) |
May 10, 2018 | 20.40 | 20.92 | 20.32 | 20.69 | 328,891 | +0.25(+1.22%) |
May 09, 2018 | 19.72 | 20.48 | 19.67 | 20.44 | 408,173 | +0.80(+4.07%) |
May 08, 2018 | 19.10 | 19.65 | 19.10 | 19.64 | 153,410 | +0.59(+3.10%) |
May 07, 2018 | 18.98 | 19.10 | 18.98 | 19.05 | 232,284 | +0.06(+0.32%) |
May 04, 2018 | 18.49 | 19.20 | 18.48 | 18.99 | 180,081 | +0.48(+2.59%) |
May 03, 2018 | 18.75 | 18.76 | 18.32 | 18.51 | 280,954 | -0.19(-1.02%) |
May 02, 2018 | 18.40 | 18.76 | 18.38 | 18.70 | 115,406 | +0.40(+2.19%) |