Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.90 | 18.50 | 17.00 | 17.10 | 34,821 | -1.00(-5.52%) |
Apr 29, 2019 | 17.90 | 18.40 | 17.00 | 18.10 | 17,152 | +0.40(+2.26%) |
Apr 26, 2019 | 17.40 | 18.20 | 17.10 | 17.70 | 28,630 | +0.20(+1.14%) |
Apr 25, 2019 | 17.00 | 17.50 | 16.50 | 17.50 | 18,360 | +0.50(+2.94%) |
Apr 24, 2019 | 16.80 | 17.10 | 16.40 | 17.00 | 35,530 | +0.00(+0.00%) |
Apr 23, 2019 | 17.30 | 17.40 | 15.80 | 17.00 | 38,052 | -0.20(-1.16%) |
Apr 22, 2019 | 14.50 | 17.20 | 14.50 | 17.20 | 47,430 | +2.60(+17.81%) |
Apr 18, 2019 | 15.70 | 16.00 | 14.30 | 14.60 | 92,520 | -1.20(-7.59%) |
Apr 17, 2019 | 16.50 | 16.80 | 15.20 | 15.80 | 53,438 | -0.60(-3.66%) |
Apr 16, 2019 | 16.80 | 17.10 | 16.30 | 16.40 | 29,092 | -0.30(-1.80%) |
Apr 15, 2019 | 18.00 | 18.00 | 16.20 | 16.70 | 60,601 | -1.10(-6.18%) |
Apr 12, 2019 | 18.20 | 18.20 | 17.60 | 17.80 | 23,270 | -0.20(-1.11%) |
Apr 11, 2019 | 18.50 | 18.50 | 17.40 | 18.00 | 31,349 | -0.50(-2.70%) |
Apr 10, 2019 | 18.00 | 18.50 | 17.80 | 18.50 | 31,862 | +0.70(+3.93%) |
Apr 09, 2019 | 17.80 | 18.40 | 17.60 | 17.80 | 61,683 | +0.00(+0.00%) |
Apr 08, 2019 | 18.00 | 18.20 | 17.60 | 17.80 | 40,559 | -0.40(-2.20%) |
Apr 05, 2019 | 18.50 | 18.70 | 17.90 | 18.20 | 37,190 | -0.20(-1.09%) |
Apr 04, 2019 | 19.00 | 19.00 | 18.20 | 18.40 | 35,749 | -0.70(-3.66%) |
Apr 03, 2019 | 18.90 | 19.40 | 18.50 | 19.10 | 42,324 | +0.30(+1.60%) |
Apr 02, 2019 | 17.80 | 19.00 | 17.60 | 18.80 | 94,830 | +1.20(+6.82%) |
Apr 01, 2019 | 18.90 | 18.90 | 17.40 | 17.60 | 88,612 | -0.30(-1.68%) |
Mar 29, 2019 | 18.10 | 18.70 | 17.40 | 17.90 | 132,280 | +0.20(+1.13%) |
Mar 28, 2019 | 18.80 | 19.00 | 17.50 | 17.70 | 351,231 | -4.40(-19.91%) |
Mar 27, 2019 | 22.70 | 22.80 | 21.50 | 22.10 | 30,166 | -0.50(-2.21%) |
Mar 26, 2019 | 22.30 | 22.80 | 22.10 | 22.60 | 11,106 | +0.60(+2.73%) |
Mar 25, 2019 | 21.90 | 22.49 | 21.10 | 22.00 | 17,305 | +0.05(+0.23%) |
Mar 22, 2019 | 23.60 | 23.60 | 21.45 | 21.95 | 37,360 | -1.55(-6.60%) |
Mar 21, 2019 | 24.30 | 24.60 | 23.10 | 23.50 | 24,214 | -0.80(-3.29%) |
Mar 20, 2019 | 24.10 | 24.60 | 23.30 | 24.30 | 21,126 | -0.40(-1.62%) |
Mar 19, 2019 | 24.00 | 24.80 | 23.40 | 24.70 | 37,485 | +0.30(+1.23%) |
Mar 18, 2019 | 24.80 | 24.80 | 23.90 | 24.40 | 29,828 | -0.30(-1.21%) |
Mar 15, 2019 | 24.50 | 25.20 | 24.10 | 24.70 | 24,060 | +0.10(+0.41%) |
Mar 14, 2019 | 26.60 | 27.18 | 24.10 | 24.60 | 39,957 | -1.30(-5.02%) |
Mar 13, 2019 | 26.50 | 26.70 | 25.30 | 25.90 | 36,034 | +0.40(+1.57%) |
Mar 12, 2019 | 25.20 | 25.70 | 24.50 | 25.50 | 35,930 | +0.40(+1.59%) |
Mar 11, 2019 | 23.60 | 25.70 | 23.50 | 25.10 | 32,598 | +1.80(+7.73%) |
Mar 08, 2019 | 23.40 | 23.95 | 22.70 | 23.30 | 16,720 | -0.10(-0.43%) |
Mar 07, 2019 | 24.40 | 24.40 | 22.80 | 23.40 | 27,563 | -1.10(-4.49%) |
Mar 06, 2019 | 26.10 | 26.10 | 24.30 | 24.50 | 36,309 | -1.50(-5.77%) |
Mar 05, 2019 | 26.45 | 26.45 | 25.50 | 26.00 | 17,804 | -0.50(-1.89%) |
Mar 04, 2019 | 26.30 | 26.80 | 25.50 | 26.50 | 28,730 | +0.20(+0.76%) |
Mar 01, 2019 | 26.10 | 26.40 | 25.55 | 26.30 | 17,480 | +0.30(+1.15%) |
Feb 28, 2019 | 25.80 | 26.30 | 25.58 | 26.00 | 12,542 | -0.10(-0.38%) |
Feb 27, 2019 | 25.50 | 26.50 | 25.00 | 26.10 | 11,375 | +0.60(+2.35%) |
Feb 26, 2019 | 27.10 | 27.20 | 25.00 | 25.50 | 41,223 | -1.60(-5.90%) |
Feb 25, 2019 | 27.50 | 27.50 | 26.70 | 27.10 | 20,161 | -0.10(-0.37%) |
Feb 22, 2019 | 26.50 | 27.90 | 26.50 | 27.20 | 24,960 | +0.70(+2.64%) |
Feb 21, 2019 | 26.30 | 27.20 | 26.10 | 26.50 | 21,391 | -0.10(-0.38%) |
Feb 20, 2019 | 26.80 | 27.50 | 26.50 | 26.60 | 32,711 | -0.10(-0.37%) |
Feb 19, 2019 | 26.00 | 27.00 | 25.60 | 26.70 | 23,373 | +0.70(+2.69%) |
Feb 15, 2019 | 27.40 | 28.20 | 25.70 | 26.00 | 32,380 | -1.20(-4.41%) |
Feb 14, 2019 | 27.00 | 28.24 | 26.60 | 27.20 | 34,322 | +0.20(+0.74%) |
Feb 13, 2019 | 26.00 | 27.20 | 24.90 | 27.00 | 45,892 | +1.10(+4.25%) |
Feb 12, 2019 | 26.00 | 26.10 | 23.80 | 25.90 | 40,161 | +0.50(+1.97%) |
Feb 11, 2019 | 24.10 | 26.40 | 24.00 | 25.40 | 79,897 | +1.50(+6.28%) |
Feb 08, 2019 | 23.00 | 24.20 | 22.90 | 23.90 | 30,270 | +0.70(+3.02%) |
Feb 07, 2019 | 23.40 | 23.90 | 22.30 | 23.20 | 18,991 | -0.40(-1.69%) |
Feb 06, 2019 | 23.50 | 23.70 | 22.70 | 23.60 | 22,889 | +0.30(+1.29%) |
Feb 05, 2019 | 22.80 | 23.60 | 22.30 | 23.30 | 31,336 | +0.40(+1.75%) |
Feb 04, 2019 | 23.40 | 23.80 | 22.20 | 22.90 | 28,059 | +0.30(+1.33%) |
Feb 01, 2019 | 21.70 | 22.90 | 21.55 | 22.60 | 21,660 | +0.70(+3.20%) |
Jan 31, 2019 | 20.50 | 22.10 | 20.50 | 21.90 | 32,207 | +0.70(+3.30%) |
Jan 30, 2019 | 22.10 | 23.30 | 20.50 | 21.20 | 50,277 | -0.80(-3.64%) |
Jan 29, 2019 | 23.10 | 23.83 | 21.80 | 22.00 | 51,830 | -0.80(-3.51%) |
Jan 28, 2019 | 24.00 | 24.20 | 22.20 | 22.80 | 29,540 | -1.40(-5.79%) |
Jan 25, 2019 | 23.50 | 24.50 | 23.20 | 24.20 | 41,810 | +0.90(+3.86%) |
Jan 24, 2019 | 23.40 | 24.00 | 22.60 | 23.30 | 21,841 | +0.50(+2.19%) |
Jan 23, 2019 | 22.90 | 24.30 | 22.50 | 22.80 | 32,430 | +0.10(+0.44%) |
Jan 22, 2019 | 22.10 | 23.00 | 20.90 | 22.70 | 31,675 | +0.10(+0.44%) |
Jan 18, 2019 | 24.20 | 24.50 | 22.10 | 22.60 | 33,050 | -1.40(-5.83%) |
Jan 17, 2019 | 23.20 | 25.00 | 23.00 | 24.00 | 33,254 | +0.80(+3.45%) |
Jan 16, 2019 | 23.70 | 25.00 | 23.20 | 23.20 | 37,723 | -0.40(-1.69%) |
Jan 15, 2019 | 22.10 | 23.90 | 22.08 | 23.60 | 26,169 | +1.60(+7.27%) |
Jan 14, 2019 | 22.50 | 23.10 | 22.00 | 22.00 | 17,234 | -0.30(-1.35%) |
Jan 11, 2019 | 22.10 | 23.00 | 21.70 | 22.30 | 11,610 | +0.10(+0.45%) |
Jan 10, 2019 | 23.10 | 23.70 | 22.10 | 22.20 | 18,586 | -0.80(-3.48%) |
Jan 09, 2019 | 22.50 | 23.90 | 21.80 | 23.00 | 39,038 | +0.90(+4.07%) |
Jan 08, 2019 | 23.20 | 23.90 | 21.90 | 22.10 | 33,316 | -0.80(-3.49%) |
Jan 07, 2019 | 23.20 | 24.00 | 22.34 | 22.90 | 58,001 | +0.30(+1.33%) |
Jan 04, 2019 | 19.80 | 23.30 | 19.70 | 22.60 | 76,340 | +3.50(+18.32%) |
Jan 03, 2019 | 20.00 | 20.90 | 18.90 | 19.10 | 71,333 | -0.40(-2.05%) |
Jan 02, 2019 | 18.50 | 19.75 | 17.50 | 19.50 | 23,371 | +0.60(+3.17%) |
Dec 31, 2018 | 17.80 | 18.90 | 16.00 | 18.90 | 23,000 | +1.10(+6.18%) |
Dec 28, 2018 | 17.30 | 17.90 | 16.60 | 17.80 | 37,990 | +0.30(+1.71%) |
Dec 27, 2018 | 17.30 | 17.70 | 15.70 | 17.50 | 61,044 | +0.20(+1.16%) |
Dec 26, 2018 | 15.40 | 17.70 | 15.10 | 17.30 | 33,679 | +2.30(+15.33%) |
Dec 24, 2018 | 16.50 | 16.90 | 12.40 | 15.00 | 68,910 | -1.50(-9.09%) |
Dec 21, 2018 | 19.50 | 19.90 | 15.60 | 16.50 | 233,310 | -2.10(-11.29%) |
Dec 20, 2018 | 20.80 | 21.60 | 18.10 | 18.60 | 87,768 | -2.40(-11.43%) |
Dec 19, 2018 | 22.20 | 22.50 | 20.60 | 21.00 | 46,704 | -1.20(-5.41%) |
Dec 18, 2018 | 23.50 | 23.80 | 21.80 | 22.20 | 46,843 | -0.90(-3.90%) |
Dec 17, 2018 | 22.60 | 24.50 | 22.30 | 23.10 | 65,017 | +0.50(+2.21%) |
Dec 14, 2018 | 22.90 | 23.20 | 22.00 | 22.60 | 13,530 | -0.60(-2.59%) |
Dec 13, 2018 | 23.30 | 23.30 | 21.60 | 23.20 | 21,816 | -0.10(-0.43%) |
Dec 12, 2018 | 22.20 | 23.60 | 21.60 | 23.30 | 38,306 | +1.40(+6.39%) |
Dec 11, 2018 | 22.50 | 22.70 | 21.50 | 21.90 | 22,186 | -0.60(-2.67%) |
Dec 10, 2018 | 22.00 | 22.60 | 21.60 | 22.50 | 28,290 | +0.50(+2.27%) |
Dec 07, 2018 | 22.10 | 22.80 | 21.50 | 22.00 | 21,870 | +0.20(+0.92%) |
Dec 06, 2018 | 21.50 | 22.50 | 21.40 | 21.80 | 11,361 | -0.40(-1.80%) |
Dec 04, 2018 | 23.00 | 23.20 | 21.90 | 22.20 | 24,600 | -0.80(-3.48%) |
Dec 03, 2018 | 24.00 | 24.30 | 22.50 | 23.00 | 45,569 | -0.60(-2.54%) |
Nov 30, 2018 | 22.70 | 24.00 | 22.20 | 23.60 | 49,830 | +1.00(+4.42%) |
Nov 29, 2018 | 20.60 | 23.00 | 20.40 | 22.60 | 28,785 | +2.00(+9.71%) |
Nov 28, 2018 | 20.80 | 21.70 | 20.60 | 20.60 | 23,109 | +0.00(+0.00%) |
Nov 27, 2018 | 20.60 | 21.10 | 20.30 | 20.60 | 13,718 | -0.10(-0.48%) |
Nov 26, 2018 | 22.40 | 22.40 | 20.20 | 20.70 | 26,977 | -1.60(-7.17%) |
Nov 23, 2018 | 21.80 | 22.40 | 21.50 | 22.30 | 10,330 | +0.20(+0.90%) |
Nov 21, 2018 | 22.10 | 22.10 | 22.10 | 0 | +1.40(+6.76%) | |
Nov 20, 2018 | 20.60 | 21.10 | 19.50 | 20.70 | 41,722 | -0.50(-2.36%) |
Nov 19, 2018 | 21.70 | 21.80 | 20.10 | 21.20 | 49,678 | -0.50(-2.30%) |
Nov 16, 2018 | 20.80 | 22.20 | 20.60 | 21.70 | 43,590 | +0.90(+4.33%) |
Nov 15, 2018 | 20.50 | 21.29 | 20.40 | 20.80 | 25,764 | +0.30(+1.46%) |
Nov 14, 2018 | 20.80 | 22.20 | 20.00 | 20.50 | 46,848 | +0.20(+0.99%) |
Nov 13, 2018 | 21.70 | 22.44 | 20.30 | 20.30 | 33,828 | -1.20(-5.58%) |
Nov 12, 2018 | 22.90 | 22.90 | 21.20 | 21.50 | 34,150 | -1.50(-6.52%) |
Nov 09, 2018 | 23.50 | 23.60 | 22.15 | 23.00 | 30,420 | -0.60(-2.54%) |
Nov 08, 2018 | 22.80 | 23.90 | 22.50 | 23.60 | 28,955 | +0.10(+0.43%) |
Nov 07, 2018 | 23.00 | 23.60 | 22.00 | 23.50 | 25,345 | +0.30(+1.29%) |
Nov 06, 2018 | 23.00 | 23.80 | 20.20 | 23.20 | 54,743 | +0.10(+0.43%) |
Nov 05, 2018 | 25.10 | 25.20 | 22.50 | 23.10 | 47,537 | -1.60(-6.48%) |
Nov 02, 2018 | 23.40 | 26.20 | 22.80 | 24.70 | 47,760 | +1.10(+4.66%) |
Nov 01, 2018 | 21.60 | 23.70 | 21.20 | 23.60 | 24,934 | +2.20(+10.28%) |
Oct 31, 2018 | 21.20 | 23.00 | 21.20 | 21.40 | 28,182 | +0.00(+0.00%) |
Oct 30, 2018 | 20.60 | 24.80 | 20.00 | 21.40 | 41,981 | +1.40(+7.00%) |
Oct 29, 2018 | 22.20 | 23.80 | 20.00 | 20.00 | 58,035 | -2.20(-9.91%) |
Oct 26, 2018 | 22.30 | 23.20 | 21.50 | 22.20 | 30,820 | -0.50(-2.20%) |
Oct 25, 2018 | 22.30 | 23.80 | 22.00 | 22.70 | 51,489 | +0.40(+1.79%) |
Oct 24, 2018 | 24.00 | 25.00 | 22.30 | 22.30 | 41,292 | -1.60(-6.69%) |
Oct 23, 2018 | 23.80 | 25.40 | 22.30 | 23.90 | 82,018 | -0.50(-2.05%) |
Oct 22, 2018 | 26.40 | 27.50 | 24.40 | 24.40 | 65,106 | -2.10(-7.92%) |
Oct 19, 2018 | 29.40 | 29.40 | 23.40 | 26.50 | 155,520 | -3.00(-10.17%) |
Oct 18, 2018 | 29.70 | 30.90 | 28.20 | 29.50 | 73,936 | -0.40(-1.34%) |
Oct 17, 2018 | 32.20 | 32.90 | 29.20 | 29.90 | 138,918 | -1.90(-5.97%) |
Oct 16, 2018 | 35.00 | 37.80 | 31.10 | 31.80 | 231,737 | -2.70(-7.83%) |
Oct 15, 2018 | 33.00 | 34.60 | 29.30 | 34.50 | 227,940 | +2.20(+6.81%) |
Oct 12, 2018 | 31.40 | 33.00 | 31.20 | 32.30 | 50,390 | +1.70(+5.56%) |
Oct 11, 2018 | 32.20 | 33.50 | 30.20 | 30.60 | 70,684 | -1.60(-4.97%) |
Oct 10, 2018 | 33.80 | 33.80 | 32.00 | 32.20 | 26,902 | -1.40(-4.17%) |
Oct 09, 2018 | 33.00 | 34.20 | 31.50 | 33.60 | 40,490 | +0.80(+2.44%) |
Oct 08, 2018 | 33.50 | 34.70 | 31.30 | 32.80 | 44,369 | -0.90(-2.67%) |
Oct 05, 2018 | 37.00 | 38.10 | 33.30 | 33.70 | 74,700 | -3.30(-8.92%) |
Oct 04, 2018 | 38.30 | 38.90 | 36.00 | 37.00 | 75,201 | -0.70(-1.86%) |
Oct 03, 2018 | 35.10 | 38.30 | 34.60 | 37.70 | 65,829 | +2.60(+7.41%) |
Oct 02, 2018 | 35.50 | 35.70 | 33.70 | 35.10 | 51,264 | -0.20(-0.57%) |
Oct 01, 2018 | 37.00 | 37.30 | 33.80 | 35.30 | 71,334 | -0.40(-1.12%) |
Sep 28, 2018 | 37.60 | 39.40 | 32.90 | 35.70 | 236,610 | -1.90(-5.05%) |
Sep 27, 2018 | 33.80 | 37.90 | 32.10 | 37.60 | 187,183 | +4.10(+12.24%) |
Sep 26, 2018 | 31.50 | 34.50 | 31.40 | 33.50 | 170,865 | +2.30(+7.37%) |
Sep 25, 2018 | 27.40 | 31.50 | 27.30 | 31.20 | 186,898 | +4.30(+15.99%) |
Sep 24, 2018 | 26.30 | 28.20 | 25.90 | 26.90 | 71,466 | +0.90(+3.46%) |
Sep 21, 2018 | 24.70 | 26.10 | 24.60 | 26.00 | 68,370 | +1.00(+4.00%) |
Sep 20, 2018 | 25.00 | 26.50 | 24.30 | 25.00 | 78,769 | +0.00(+0.00%) |
Sep 19, 2018 | 23.80 | 25.80 | 23.80 | 25.00 | 60,298 | +1.00(+4.17%) |
Sep 18, 2018 | 23.30 | 24.30 | 23.30 | 24.00 | 40,786 | +0.60(+2.56%) |
Sep 17, 2018 | 22.20 | 24.00 | 22.10 | 23.40 | 71,268 | +1.40(+6.36%) |
Sep 14, 2018 | 22.10 | 22.30 | 21.50 | 22.00 | 28,580 | -0.10(-0.45%) |
Sep 13, 2018 | 23.20 | 23.20 | 21.50 | 22.10 | 34,625 | -0.70(-3.07%) |
Sep 12, 2018 | 22.30 | 22.90 | 21.20 | 22.80 | 37,522 | -0.10(-0.44%) |
Sep 11, 2018 | 22.00 | 23.20 | 21.50 | 22.90 | 41,223 | +0.70(+3.15%) |
Sep 10, 2018 | 22.30 | 23.00 | 21.50 | 22.20 | 17,461 | +0.00(+0.00%) |
Sep 07, 2018 | 23.20 | 23.25 | 22.10 | 22.20 | 25,080 | -1.00(-4.31%) |
Sep 06, 2018 | 23.30 | 24.00 | 22.00 | 23.20 | 112,270 | +2.00(+9.43%) |
Sep 05, 2018 | 22.00 | 22.00 | 21.00 | 21.20 | 16,760 | -0.90(-4.07%) |
Sep 04, 2018 | 22.10 | 22.50 | 21.80 | 22.10 | 27,457 | +0.20(+0.91%) |
Aug 31, 2018 | 21.90 | 21.90 | 21.90 | 0 | +0.10(+0.46%) | |
Aug 30, 2018 | 21.20 | 21.90 | 21.20 | 21.80 | 19,317 | +0.60(+2.83%) |
Aug 29, 2018 | 20.90 | 21.40 | 20.50 | 21.20 | 12,098 | +0.30(+1.44%) |
Aug 28, 2018 | 21.00 | 21.15 | 20.70 | 20.90 | 9,326 | +0.10(+0.48%) |
Aug 27, 2018 | 20.90 | 21.40 | 20.70 | 20.80 | 18,196 | +0.10(+0.48%) |
Aug 24, 2018 | 20.40 | 20.80 | 20.10 | 20.70 | 9,700 | +0.50(+2.48%) |
Aug 23, 2018 | 20.20 | 21.60 | 20.10 | 20.20 | 9,619 | -0.30(-1.46%) |
Aug 22, 2018 | 20.40 | 20.60 | 20.30 | 20.50 | 9,504 | +0.20(+0.99%) |
Aug 21, 2018 | 20.00 | 20.60 | 19.70 | 20.30 | 32,041 | +0.80(+4.10%) |
Aug 20, 2018 | 20.00 | 20.00 | 19.50 | 19.50 | 29,674 | -0.40(-2.01%) |
Aug 17, 2018 | 20.40 | 21.05 | 19.50 | 19.90 | 27,670 | -0.70(-3.40%) |
Aug 16, 2018 | 20.70 | 21.00 | 20.10 | 20.60 | 23,670 | +0.10(+0.49%) |
Aug 15, 2018 | 20.90 | 21.50 | 20.10 | 20.50 | 25,711 | -0.50(-2.38%) |
Aug 14, 2018 | 21.40 | 21.50 | 20.60 | 21.00 | 15,820 | -0.40(-1.87%) |
Aug 13, 2018 | 22.20 | 22.30 | 21.00 | 21.40 | 16,083 | -0.60(-2.73%) |
Aug 10, 2018 | 21.80 | 22.50 | 21.50 | 22.00 | 24,650 | +0.50(+2.33%) |
Aug 09, 2018 | 21.40 | 22.70 | 21.20 | 21.50 | 51,637 | +0.00(+0.00%) |
Aug 08, 2018 | 21.50 | 21.70 | 21.10 | 21.50 | 14,163 | +0.10(+0.47%) |
Aug 07, 2018 | 21.50 | 22.40 | 21.00 | 21.40 | 25,236 | +0.30(+1.42%) |
Aug 06, 2018 | 21.10 | 22.70 | 20.60 | 21.10 | 16,715 | -0.20(-0.94%) |
Aug 03, 2018 | 22.20 | 22.70 | 20.70 | 21.30 | 38,370 | -0.80(-3.62%) |
Aug 02, 2018 | 22.50 | 23.00 | 21.00 | 22.10 | 30,579 | -0.10(-0.45%) |
Aug 01, 2018 | 23.00 | 23.70 | 22.20 | 22.20 | 18,919 | -0.50(-2.20%) |
Jul 31, 2018 | 22.50 | 23.20 | 22.21 | 22.70 | 8,142 | +0.10(+0.44%) |
Jul 30, 2018 | 22.90 | 23.40 | 22.10 | 22.60 | 20,965 | -0.40(-1.74%) |
Jul 27, 2018 | 23.60 | 24.50 | 22.80 | 23.00 | 13,590 | -0.60(-2.54%) |
Jul 26, 2018 | 24.70 | 24.90 | 22.60 | 23.60 | 39,919 | -0.80(-3.28%) |
Jul 25, 2018 | 22.50 | 24.93 | 22.40 | 24.40 | 28,198 | +1.80(+7.96%) |
Jul 24, 2018 | 23.10 | 24.30 | 21.80 | 22.60 | 24,968 | -0.60(-2.59%) |
Jul 23, 2018 | 24.40 | 24.40 | 23.00 | 23.20 | 19,361 | -1.20(-4.92%) |
Jul 20, 2018 | 24.80 | 26.50 | 23.50 | 24.40 | 73,104 | -0.40(-1.61%) |
Jul 19, 2018 | 21.30 | 25.40 | 21.30 | 24.80 | 71,513 | +3.60(+16.98%) |
Jul 18, 2018 | 21.00 | 21.40 | 20.50 | 21.20 | 7,689 | +0.00(+0.00%) |
Jul 17, 2018 | 21.20 | 21.50 | 20.71 | 21.20 | 10,781 | +0.10(+0.47%) |
Jul 16, 2018 | 21.40 | 21.40 | 20.70 | 21.10 | 15,673 | -0.40(-1.86%) |
Jul 13, 2018 | 22.20 | 22.30 | 21.20 | 21.50 | 9,475 | -0.50(-2.27%) |
Jul 12, 2018 | 22.30 | 22.70 | 21.20 | 22.00 | 18,789 | -0.20(-0.90%) |
Jul 11, 2018 | 22.60 | 23.20 | 21.60 | 22.20 | 24,883 | -0.40(-1.77%) |
Jul 10, 2018 | 23.00 | 23.40 | 22.50 | 22.60 | 18,151 | -0.10(-0.44%) |
Jul 09, 2018 | 21.80 | 23.40 | 21.79 | 22.70 | 48,073 | +0.90(+4.13%) |
Jul 06, 2018 | 21.50 | 21.90 | 21.30 | 21.80 | 17,091 | +0.20(+0.93%) |
Jul 05, 2018 | 21.30 | 21.93 | 21.10 | 21.60 | 17,457 | +0.50(+2.37%) |
Jul 03, 2018 | 21.10 | 21.10 | 21.10 | 0 | +0.20(+0.96%) | |
Jul 02, 2018 | 21.00 | 21.20 | 19.70 | 20.90 | 20,335 | +0.10(+0.48%) |
Jun 29, 2018 | 18.50 | 20.80 | 18.50 | 20.80 | 27,355 | +2.30(+12.43%) |
Jun 28, 2018 | 18.40 | 18.90 | 16.90 | 18.50 | 60,653 | -0.10(-0.54%) |
Jun 27, 2018 | 18.50 | 19.30 | 18.50 | 18.60 | 19,763 | -0.10(-0.53%) |
Jun 26, 2018 | 19.30 | 19.40 | 18.50 | 18.70 | 20,906 | -0.60(-3.11%) |
Jun 25, 2018 | 20.00 | 20.36 | 19.10 | 19.30 | 21,883 | -0.70(-3.50%) |
Jun 22, 2018 | 19.50 | 20.00 | 19.34 | 20.00 | 18,202 | +0.50(+2.56%) |
Jun 21, 2018 | 20.00 | 20.00 | 19.30 | 19.50 | 27,158 | -0.40(-2.01%) |
Jun 20, 2018 | 20.80 | 20.80 | 19.50 | 19.90 | 33,460 | -0.30(-1.49%) |
Jun 19, 2018 | 20.00 | 20.80 | 20.00 | 20.20 | 23,046 | +0.10(+0.50%) |
Jun 18, 2018 | 20.20 | 20.65 | 20.00 | 20.10 | 18,121 | -0.30(-1.47%) |
Jun 15, 2018 | 20.40 | 20.00 | 20.40 | 29,490 | +0.00(+0.00%) | |
Jun 14, 2018 | 20.60 | 21.30 | 20.30 | 20.40 | 26,668 | -0.10(-0.49%) |
Jun 13, 2018 | 21.10 | 21.40 | 20.40 | 20.50 | 29,242 | -0.40(-1.91%) |
Jun 12, 2018 | 22.00 | 22.30 | 20.21 | 20.90 | 45,052 | -1.20(-5.43%) |
Jun 11, 2018 | 22.20 | 22.55 | 21.20 | 22.10 | 17,040 | -0.10(-0.45%) |
Jun 08, 2018 | 22.60 | 22.70 | 21.30 | 22.20 | 30,085 | -0.55(-2.42%) |
Jun 07, 2018 | 23.70 | 24.20 | 22.20 | 22.75 | 47,692 | -0.95(-4.01%) |
Jun 06, 2018 | 23.10 | 24.00 | 22.70 | 23.70 | 31,031 | +0.75(+3.27%) |
Jun 05, 2018 | 22.50 | 23.50 | 22.10 | 22.95 | 23,885 | +0.45(+2.00%) |
Jun 04, 2018 | 22.40 | 23.70 | 22.00 | 22.50 | 32,719 | -0.30(-1.32%) |
Jun 01, 2018 | 22.00 | 22.90 | 21.21 | 22.80 | 36,004 | +1.10(+5.07%) |
May 31, 2018 | 21.80 | 22.40 | 20.70 | 21.70 | 26,050 | -0.10(-0.46%) |
May 30, 2018 | 21.80 | 23.40 | 21.40 | 21.80 | 43,547 | +0.20(+0.93%) |
May 29, 2018 | 20.00 | 21.80 | 19.90 | 21.60 | 37,184 | +1.50(+7.46%) |
May 25, 2018 | 20.10 | 20.10 | 20.10 | 0 | -0.60(-2.90%) | |
May 24, 2018 | 19.50 | 21.00 | 18.71 | 20.70 | 40,708 | +1.20(+6.15%) |
May 23, 2018 | 19.80 | 20.00 | 19.30 | 19.50 | 29,761 | -0.30(-1.52%) |
May 22, 2018 | 20.20 | 20.38 | 19.80 | 19.80 | 38,137 | -0.40(-1.98%) |
May 21, 2018 | 21.30 | 21.89 | 20.00 | 20.20 | 37,560 | -0.90(-4.27%) |
May 18, 2018 | 21.90 | 23.10 | 21.10 | 21.10 | 37,932 | -0.70(-3.21%) |
May 17, 2018 | 20.50 | 22.60 | 20.35 | 21.80 | 77,945 | +1.30(+6.34%) |
May 16, 2018 | 20.30 | 21.00 | 20.10 | 20.50 | 39,844 | +0.20(+0.99%) |
May 15, 2018 | 19.20 | 21.10 | 19.20 | 20.30 | 48,694 | +0.80(+4.10%) |
May 14, 2018 | 19.80 | 20.00 | 19.00 | 19.50 | 61,315 | -0.60(-2.99%) |
May 11, 2018 | 20.50 | 22.20 | 18.40 | 20.10 | 229,358 | +0.10(+0.50%) |
May 10, 2018 | 25.50 | 25.60 | 18.20 | 20.00 | 227,900 | -5.50(-21.57%) |
May 09, 2018 | 23.00 | 25.80 | 23.00 | 25.50 | 113,385 | +2.20(+9.44%) |
May 08, 2018 | 23.50 | 23.80 | 23.00 | 23.30 | 44,372 | -0.60(-2.51%) |
May 07, 2018 | 23.70 | 25.20 | 23.00 | 23.90 | 80,178 | -0.50(-2.05%) |
May 04, 2018 | 25.40 | 25.94 | 23.00 | 24.40 | 147,216 | -1.70(-6.51%) |
May 03, 2018 | 27.00 | 27.20 | 24.40 | 26.10 | 104,293 | -0.90(-3.33%) |
May 02, 2018 | 27.30 | 28.80 | 26.00 | 27.00 | 202,038 | +0.10(+0.37%) |