Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.95 | 15.11 | 14.79 | 14.96 | 377,200 | -0.17(-1.12%) |
May 30, 2019 | 15.19 | 15.43 | 15.05 | 15.13 | 364,263 | +0.02(+0.13%) |
May 29, 2019 | 15.11 | 15.20 | 14.89 | 15.11 | 707,680 | -0.13(-0.85%) |
May 28, 2019 | 15.58 | 15.59 | 15.23 | 15.24 | 365,876 | -0.32(-2.06%) |
May 24, 2019 | 15.55 | 15.67 | 15.47 | 15.56 | 307,200 | +0.10(+0.65%) |
May 23, 2019 | 15.71 | 15.85 | 15.40 | 15.46 | 403,552 | +0.00(+0.00%) |
May 22, 2019 | 15.28 | 15.52 | 15.24 | 15.46 | 382,872 | +0.11(+0.72%) |
May 21, 2019 | 15.20 | 15.37 | 15.10 | 15.35 | 370,002 | +0.18(+1.19%) |
May 20, 2019 | 15.02 | 15.21 | 14.94 | 15.17 | 324,151 | +0.06(+0.40%) |
May 17, 2019 | 15.34 | 15.48 | 15.09 | 15.11 | 370,200 | -0.34(-2.20%) |
May 16, 2019 | 15.57 | 15.67 | 15.40 | 15.45 | 260,889 | -0.08(-0.52%) |
May 15, 2019 | 15.27 | 15.60 | 15.27 | 15.53 | 481,563 | +0.15(+0.98%) |
May 14, 2019 | 15.22 | 15.39 | 15.05 | 15.38 | 463,710 | +0.18(+1.18%) |
May 13, 2019 | 15.29 | 15.35 | 15.14 | 15.20 | 334,967 | -0.39(-2.50%) |
May 10, 2019 | 15.38 | 15.61 | 15.26 | 15.59 | 321,400 | +0.10(+0.65%) |
May 09, 2019 | 15.28 | 15.54 | 15.26 | 15.49 | 288,791 | +0.07(+0.45%) |
May 08, 2019 | 15.53 | 15.74 | 15.42 | 15.42 | 519,982 | -0.11(-0.71%) |
May 07, 2019 | 15.70 | 15.87 | 15.43 | 15.53 | 888,292 | -0.33(-2.08%) |
May 06, 2019 | 15.68 | 15.88 | 15.32 | 15.86 | 769,722 | +0.25(+1.60%) |
May 03, 2019 | 15.20 | 15.68 | 15.20 | 15.61 | 707,600 | +0.57(+3.79%) |
May 02, 2019 | 14.58 | 15.45 | 14.58 | 15.04 | 1,023,979 | +0.40(+2.73%) |
May 01, 2019 | 14.69 | 14.90 | 14.55 | 14.64 | 735,476 | -0.02(-0.14%) |
Apr 30, 2019 | 14.58 | 14.66 | 14.49 | 14.66 | 619,074 | +0.08(+0.55%) |
Apr 29, 2019 | 14.44 | 14.69 | 14.40 | 14.58 | 710,387 | +0.13(+0.90%) |
Apr 26, 2019 | 14.38 | 14.51 | 14.35 | 14.45 | 283,800 | +0.08(+0.56%) |
Apr 25, 2019 | 14.55 | 14.57 | 14.26 | 14.37 | 393,215 | -0.24(-1.64%) |
Apr 24, 2019 | 14.52 | 14.71 | 14.50 | 14.61 | 334,358 | +0.06(+0.41%) |
Apr 23, 2019 | 14.32 | 14.63 | 14.30 | 14.55 | 320,980 | +0.25(+1.75%) |
Apr 22, 2019 | 14.35 | 14.43 | 14.19 | 14.30 | 418,855 | -0.15(-1.04%) |
Apr 18, 2019 | 14.71 | 14.79 | 14.42 | 14.45 | 206,800 | -0.28(-1.90%) |
Apr 17, 2019 | 14.71 | 14.76 | 14.56 | 14.73 | 253,819 | +0.11(+0.75%) |
Apr 16, 2019 | 14.51 | 14.67 | 14.31 | 14.62 | 280,994 | +0.15(+1.04%) |
Apr 15, 2019 | 14.50 | 14.73 | 14.36 | 14.47 | 430,452 | +0.05(+0.35%) |
Apr 12, 2019 | 14.48 | 14.52 | 14.24 | 14.42 | 814,900 | +0.02(+0.14%) |
Apr 11, 2019 | 14.20 | 14.43 | 14.10 | 14.40 | 586,333 | +0.24(+1.69%) |
Apr 10, 2019 | 14.21 | 14.29 | 14.07 | 14.16 | 478,317 | -0.05(-0.35%) |
Apr 09, 2019 | 14.36 | 14.44 | 14.20 | 14.21 | 555,919 | -0.24(-1.66%) |
Apr 08, 2019 | 14.15 | 14.58 | 14.11 | 14.45 | 597,406 | +0.19(+1.33%) |
Apr 05, 2019 | 14.20 | 14.42 | 14.13 | 14.26 | 790,700 | +0.08(+0.56%) |
Apr 04, 2019 | 13.88 | 14.25 | 13.80 | 14.18 | 612,360 | +0.34(+2.46%) |
Apr 03, 2019 | 13.84 | 13.96 | 13.71 | 13.84 | 625,545 | +0.10(+0.73%) |
Apr 02, 2019 | 13.77 | 13.93 | 13.69 | 13.74 | 557,945 | -0.04(-0.29%) |
Apr 01, 2019 | 13.93 | 14.05 | 13.68 | 13.78 | 499,155 | -0.07(-0.51%) |
Mar 29, 2019 | 14.11 | 14.20 | 13.61 | 13.85 | 534,300 | -0.18(-1.28%) |
Mar 28, 2019 | 13.92 | 14.06 | 13.74 | 14.03 | 337,315 | +0.13(+0.94%) |
Mar 27, 2019 | 13.85 | 14.15 | 13.83 | 13.90 | 399,069 | -0.01(-0.07%) |
Mar 26, 2019 | 13.67 | 13.92 | 13.48 | 13.91 | 590,236 | +0.29(+2.13%) |
Mar 25, 2019 | 13.38 | 13.81 | 13.35 | 13.62 | 642,702 | +0.21(+1.57%) |
Mar 22, 2019 | 13.86 | 13.93 | 13.41 | 13.41 | 639,000 | -0.53(-3.80%) |
Mar 21, 2019 | 13.79 | 14.28 | 13.79 | 13.94 | 930,160 | +0.08(+0.58%) |
Mar 20, 2019 | 14.12 | 14.23 | 13.66 | 13.86 | 615,748 | -0.27(-1.91%) |
Mar 19, 2019 | 14.36 | 14.46 | 14.12 | 14.13 | 855,292 | -0.19(-1.33%) |
Mar 18, 2019 | 14.22 | 14.64 | 14.16 | 14.32 | 523,354 | +0.05(+0.35%) |
Mar 15, 2019 | 14.51 | 14.54 | 14.23 | 14.27 | 864,300 | -0.21(-1.45%) |
Mar 14, 2019 | 14.51 | 14.73 | 14.47 | 14.48 | 436,798 | -0.08(-0.55%) |
Mar 13, 2019 | 14.60 | 14.78 | 14.52 | 14.56 | 628,189 | -0.01(-0.07%) |
Mar 12, 2019 | 14.59 | 14.76 | 14.36 | 14.57 | 565,883 | -0.02(-0.14%) |
Mar 11, 2019 | 14.64 | 14.71 | 14.44 | 14.59 | 631,024 | +0.43(+3.04%) |
Mar 08, 2019 | 14.04 | 14.26 | 13.94 | 14.16 | 564,300 | +0.11(+0.78%) |
Mar 07, 2019 | 14.10 | 14.30 | 14.02 | 14.05 | 546,448 | -0.13(-0.92%) |
Mar 06, 2019 | 14.56 | 15.22 | 14.04 | 14.18 | 1,130,945 | +0.14(+1.00%) |
Mar 05, 2019 | 14.33 | 14.43 | 14.03 | 14.04 | 742,387 | -0.25(-1.75%) |
Mar 04, 2019 | 14.52 | 14.91 | 14.20 | 14.29 | 1,284,791 | -0.47(-3.18%) |
Mar 01, 2019 | 15.04 | 15.39 | 14.64 | 14.76 | 795,000 | -0.32(-2.12%) |
Feb 28, 2019 | 15.21 | 15.22 | 14.72 | 15.08 | 1,288,716 | -0.12(-0.79%) |
Feb 27, 2019 | 15.20 | 15.74 | 13.94 | 15.20 | 2,334,971 | -2.54(-14.32%) |
Feb 26, 2019 | 17.92 | 18.06 | 17.63 | 17.74 | 500,437 | -0.24(-1.33%) |
Feb 25, 2019 | 17.78 | 18.13 | 17.78 | 17.98 | 445,817 | +0.23(+1.30%) |
Feb 22, 2019 | 17.65 | 17.77 | 17.54 | 17.75 | 214,000 | +0.17(+0.97%) |
Feb 21, 2019 | 17.64 | 17.74 | 17.52 | 17.58 | 265,421 | -0.06(-0.34%) |
Feb 20, 2019 | 17.90 | 17.99 | 17.56 | 17.64 | 291,511 | -0.24(-1.34%) |
Feb 19, 2019 | 17.44 | 18.02 | 17.39 | 17.88 | 370,206 | +0.33(+1.88%) |
Feb 15, 2019 | 17.69 | 17.78 | 17.49 | 17.55 | 272,000 | -0.04(-0.23%) |
Feb 14, 2019 | 17.67 | 17.87 | 17.55 | 17.59 | 328,429 | -0.17(-0.96%) |
Feb 13, 2019 | 17.63 | 17.82 | 17.49 | 17.76 | 393,667 | +0.20(+1.14%) |
Feb 12, 2019 | 17.18 | 17.58 | 17.18 | 17.56 | 294,246 | +0.40(+2.33%) |
Feb 11, 2019 | 16.97 | 17.17 | 16.84 | 17.16 | 257,664 | +0.22(+1.30%) |
Feb 08, 2019 | 16.89 | 17.03 | 16.75 | 16.94 | 244,500 | -0.02(-0.12%) |
Feb 07, 2019 | 17.01 | 17.18 | 16.85 | 16.96 | 269,963 | -0.08(-0.47%) |
Feb 06, 2019 | 17.04 | 17.20 | 16.95 | 17.04 | 341,816 | -0.04(-0.23%) |
Feb 05, 2019 | 16.91 | 17.22 | 16.86 | 17.08 | 368,727 | +0.15(+0.89%) |
Feb 04, 2019 | 16.67 | 17.05 | 16.58 | 16.93 | 391,424 | +0.24(+1.44%) |
Feb 01, 2019 | 16.57 | 16.81 | 16.44 | 16.69 | 402,700 | +0.05(+0.30%) |
Jan 31, 2019 | 16.22 | 16.98 | 16.09 | 16.64 | 871,072 | +0.42(+2.59%) |
Jan 30, 2019 | 16.09 | 16.39 | 15.89 | 16.22 | 770,296 | +0.33(+2.08%) |
Jan 29, 2019 | 15.75 | 16.03 | 15.50 | 15.89 | 503,177 | +0.18(+1.15%) |
Jan 28, 2019 | 15.76 | 16.20 | 15.61 | 15.71 | 876,100 | -0.23(-1.44%) |
Jan 25, 2019 | 16.39 | 16.73 | 15.93 | 15.94 | 615,700 | -0.28(-1.73%) |
Jan 24, 2019 | 15.89 | 16.30 | 15.86 | 16.22 | 246,398 | +0.33(+2.08%) |
Jan 23, 2019 | 16.31 | 16.40 | 15.89 | 15.89 | 367,809 | -0.41(-2.52%) |
Jan 22, 2019 | 16.43 | 16.52 | 16.09 | 16.30 | 377,357 | -0.24(-1.45%) |
Jan 18, 2019 | 16.60 | 16.93 | 16.48 | 16.54 | 405,100 | +0.06(+0.36%) |
Jan 17, 2019 | 16.10 | 16.62 | 16.01 | 16.48 | 409,716 | +0.26(+1.60%) |
Jan 16, 2019 | 16.48 | 16.85 | 16.20 | 16.22 | 343,293 | -0.39(-2.35%) |
Jan 15, 2019 | 16.76 | 16.85 | 16.51 | 16.61 | 246,893 | -0.15(-0.89%) |
Jan 14, 2019 | 16.76 | 16.97 | 16.68 | 16.76 | 380,075 | -0.15(-0.89%) |
Jan 11, 2019 | 16.61 | 16.94 | 16.49 | 16.91 | 382,800 | +0.13(+0.77%) |
Jan 10, 2019 | 16.85 | 17.22 | 16.66 | 16.78 | 497,682 | -0.08(-0.47%) |
Jan 09, 2019 | 16.52 | 16.95 | 16.30 | 16.86 | 837,874 | +0.39(+2.37%) |
Jan 08, 2019 | 16.50 | 16.64 | 16.32 | 16.47 | 454,948 | +0.12(+0.73%) |
Jan 07, 2019 | 16.10 | 16.62 | 15.91 | 16.35 | 442,786 | +0.25(+1.55%) |
Jan 04, 2019 | 15.75 | 16.32 | 15.71 | 16.10 | 350,200 | +0.59(+3.80%) |
Jan 03, 2019 | 15.77 | 15.86 | 15.44 | 15.51 | 346,095 | -0.42(-2.64%) |
Jan 02, 2019 | 15.60 | 16.04 | 15.41 | 15.93 | 460,386 | +0.08(+0.50%) |
Dec 31, 2018 | 15.79 | 15.90 | 15.29 | 15.85 | 469,300 | +0.13(+0.83%) |
Dec 28, 2018 | 15.65 | 16.02 | 15.52 | 15.72 | 462,400 | +0.08(+0.51%) |
Dec 27, 2018 | 15.38 | 15.66 | 15.11 | 15.64 | 411,296 | +0.00(+0.00%) |
Dec 26, 2018 | 15.01 | 15.65 | 14.64 | 15.64 | 575,386 | +0.72(+4.83%) |
Dec 24, 2018 | 15.02 | 15.35 | 14.87 | 14.92 | 342,000 | -0.30(-1.97%) |
Dec 21, 2018 | 15.86 | 15.86 | 15.12 | 15.22 | 1,957,100 | -0.60(-3.79%) |
Dec 20, 2018 | 16.04 | 16.20 | 15.75 | 15.82 | 501,135 | -0.31(-1.92%) |
Dec 19, 2018 | 16.40 | 16.74 | 16.03 | 16.13 | 700,498 | -0.32(-1.95%) |
Dec 18, 2018 | 16.15 | 16.81 | 16.15 | 16.45 | 594,747 | +0.27(+1.67%) |
Dec 17, 2018 | 16.37 | 16.70 | 16.12 | 16.18 | 663,347 | -0.23(-1.40%) |
Dec 14, 2018 | 16.69 | 17.03 | 16.38 | 16.41 | 525,400 | -0.37(-2.21%) |
Dec 13, 2018 | 17.59 | 17.74 | 16.76 | 16.78 | 670,745 | -0.78(-4.44%) |
Dec 12, 2018 | 17.60 | 17.95 | 17.56 | 17.56 | 412,514 | +0.16(+0.92%) |
Dec 11, 2018 | 17.94 | 18.00 | 17.36 | 17.40 | 522,548 | -0.34(-1.92%) |
Dec 10, 2018 | 17.98 | 18.10 | 17.62 | 17.74 | 482,634 | -0.16(-0.89%) |
Dec 07, 2018 | 18.36 | 18.56 | 17.86 | 17.90 | 380,700 | -0.44(-2.40%) |
Dec 06, 2018 | 18.00 | 18.67 | 17.85 | 18.34 | 752,088 | +0.06(+0.33%) |
Dec 04, 2018 | 19.41 | 19.49 | 18.21 | 18.28 | 968,300 | -1.29(-6.59%) |
Dec 03, 2018 | 19.54 | 19.64 | 19.14 | 19.57 | 655,095 | +0.30(+1.56%) |
Nov 30, 2018 | 18.62 | 19.57 | 18.62 | 19.27 | 797,200 | +0.50(+2.66%) |
Nov 29, 2018 | 19.01 | 19.14 | 18.61 | 18.77 | 571,568 | -0.36(-1.88%) |
Nov 28, 2018 | 18.86 | 19.27 | 18.15 | 19.13 | 845,511 | +0.29(+1.54%) |
Nov 27, 2018 | 19.05 | 19.19 | 18.84 | 18.84 | 518,888 | -0.38(-1.98%) |
Nov 26, 2018 | 19.02 | 19.23 | 18.79 | 19.22 | 553,101 | +0.33(+1.75%) |
Nov 23, 2018 | 19.08 | 19.39 | 18.89 | 18.89 | 422,200 | -0.24(-1.25%) |
Nov 21, 2018 | 19.13 | 19.13 | 19.13 | 0 | +0.42(+2.24%) | |
Nov 20, 2018 | 18.67 | 19.18 | 18.52 | 18.71 | 556,110 | -0.19(-1.01%) |
Nov 19, 2018 | 19.03 | 19.32 | 18.79 | 18.90 | 733,317 | -0.14(-0.74%) |
Nov 16, 2018 | 19.25 | 19.38 | 18.70 | 19.04 | 1,368,200 | -0.37(-1.91%) |
Nov 15, 2018 | 19.80 | 20.05 | 19.08 | 19.41 | 763,593 | -0.57(-2.85%) |
Nov 14, 2018 | 20.68 | 20.80 | 19.82 | 19.98 | 401,695 | -0.47(-2.30%) |
Nov 13, 2018 | 20.64 | 20.94 | 20.45 | 20.45 | 507,119 | -0.17(-0.82%) |
Nov 12, 2018 | 21.19 | 21.29 | 20.59 | 20.62 | 608,899 | -0.56(-2.64%) |
Nov 09, 2018 | 21.05 | 21.49 | 20.99 | 21.18 | 764,100 | +0.03(+0.14%) |
Nov 08, 2018 | 21.14 | 21.40 | 20.72 | 21.15 | 618,278 | -0.05(-0.24%) |
Nov 07, 2018 | 21.31 | 21.32 | 20.79 | 21.20 | 611,500 | +0.12(+0.57%) |
Nov 06, 2018 | 21.01 | 21.29 | 20.89 | 21.08 | 842,396 | -0.01(-0.05%) |
Nov 05, 2018 | 22.21 | 22.35 | 20.70 | 21.09 | 1,367,841 | -1.34(-5.97%) |
Nov 02, 2018 | 23.47 | 23.55 | 22.31 | 22.43 | 1,552,900 | -0.90(-3.86%) |
Nov 01, 2018 | 22.50 | 24.16 | 22.00 | 23.33 | 2,581,239 | +3.07(+15.15%) |
Oct 31, 2018 | 20.32 | 20.49 | 19.99 | 20.26 | 792,251 | +0.16(+0.80%) |
Oct 30, 2018 | 19.38 | 20.12 | 19.21 | 20.10 | 817,770 | +0.67(+3.45%) |
Oct 29, 2018 | 20.46 | 20.46 | 19.18 | 19.43 | 652,385 | -0.72(-3.57%) |
Oct 26, 2018 | 20.57 | 20.70 | 19.88 | 20.15 | 1,063,500 | -0.68(-3.26%) |
Oct 25, 2018 | 20.76 | 21.09 | 20.58 | 20.83 | 593,735 | +0.32(+1.56%) |
Oct 24, 2018 | 21.13 | 21.47 | 20.51 | 20.51 | 696,511 | -0.73(-3.44%) |
Oct 23, 2018 | 21.15 | 21.55 | 20.87 | 21.24 | 661,336 | -0.20(-0.93%) |
Oct 22, 2018 | 21.89 | 22.22 | 21.33 | 21.44 | 797,162 | -0.34(-1.56%) |
Oct 19, 2018 | 22.38 | 22.46 | 21.68 | 21.78 | 1,590,300 | -0.16(-0.73%) |
Oct 18, 2018 | 22.12 | 22.30 | 21.73 | 21.94 | 1,266,801 | -0.33(-1.48%) |
Oct 17, 2018 | 22.23 | 22.28 | 21.63 | 22.27 | 1,664,249 | +0.02(+0.09%) |
Oct 16, 2018 | 21.27 | 22.26 | 21.23 | 22.25 | 1,231,377 | +0.88(+4.12%) |
Oct 15, 2018 | 21.11 | 21.51 | 20.73 | 21.37 | 860,604 | +0.20(+0.94%) |
Oct 12, 2018 | 21.26 | 21.51 | 20.98 | 21.17 | 1,589,300 | +0.21(+1.00%) |
Oct 11, 2018 | 20.70 | 21.37 | 20.50 | 20.96 | 1,590,641 | +0.20(+0.96%) |
Oct 10, 2018 | 20.13 | 20.93 | 20.13 | 20.76 | 1,718,556 | +0.66(+3.28%) |
Oct 09, 2018 | 20.89 | 21.14 | 19.95 | 20.10 | 892,761 | -0.82(-3.92%) |
Oct 08, 2018 | 20.74 | 20.95 | 20.46 | 20.92 | 755,445 | +0.19(+0.92%) |
Oct 05, 2018 | 20.37 | 20.93 | 20.37 | 20.73 | 1,303,600 | +0.36(+1.77%) |
Oct 04, 2018 | 20.89 | 21.09 | 20.22 | 20.37 | 980,264 | +0.19(+0.94%) |
Oct 03, 2018 | 20.18 | 20.58 | 20.09 | 20.18 | 1,240,820 | -0.01(-0.05%) |
Oct 02, 2018 | 20.31 | 20.47 | 20.05 | 20.19 | 1,286,726 | -0.11(-0.54%) |
Oct 01, 2018 | 21.74 | 21.79 | 20.13 | 20.30 | 1,733,336 | -1.30(-6.02%) |
Sep 28, 2018 | 21.45 | 21.77 | 21.40 | 21.60 | 2,042,600 | +0.15(+0.70%) |
Sep 27, 2018 | 22.10 | 22.20 | 21.45 | 21.45 | 701,285 | -0.55(-2.50%) |
Sep 26, 2018 | 22.05 | 22.15 | 21.70 | 22.00 | 837,925 | -0.05(-0.23%) |
Sep 25, 2018 | 22.10 | 22.30 | 21.95 | 22.05 | 885,301 | +0.00(+0.00%) |
Sep 24, 2018 | 21.65 | 22.20 | 21.50 | 22.05 | 837,818 | +0.40(+1.85%) |
Sep 21, 2018 | 21.95 | 22.10 | 21.55 | 21.65 | 2,398,100 | -0.25(-1.14%) |
Sep 20, 2018 | 21.65 | 21.95 | 21.15 | 21.90 | 1,066,278 | +0.30(+1.39%) |
Sep 19, 2018 | 21.20 | 21.90 | 21.20 | 21.60 | 979,772 | +0.35(+1.65%) |
Sep 18, 2018 | 21.70 | 21.70 | 21.10 | 21.25 | 1,254,066 | -0.40(-1.85%) |
Sep 17, 2018 | 21.90 | 22.20 | 21.45 | 21.65 | 1,431,688 | -0.35(-1.59%) |
Sep 14, 2018 | 22.60 | 22.90 | 21.95 | 22.00 | 4,976,200 | -2.00(-8.33%) |
Sep 13, 2018 | 24.15 | 24.50 | 23.20 | 24.00 | 1,370,090 | -0.55(-2.24%) |
Sep 12, 2018 | 24.45 | 25.00 | 23.45 | 24.55 | 1,141,855 | -1.50(-5.76%) |
Sep 11, 2018 | 26.35 | 26.35 | 25.65 | 26.05 | 393,212 | -0.15(-0.57%) |
Sep 10, 2018 | 25.60 | 26.40 | 25.50 | 26.20 | 627,686 | +0.85(+3.35%) |
Sep 07, 2018 | 25.10 | 25.65 | 25.05 | 25.35 | 671,800 | +0.15(+0.60%) |
Sep 06, 2018 | 24.85 | 25.25 | 24.80 | 25.20 | 401,298 | +0.45(+1.82%) |
Sep 05, 2018 | 25.00 | 25.00 | 24.40 | 24.75 | 491,265 | -0.25(-1.00%) |
Sep 04, 2018 | 24.35 | 25.15 | 24.10 | 25.00 | 514,882 | +0.70(+2.88%) |
Aug 31, 2018 | 24.30 | 24.30 | 24.30 | 0 | +0.05(+0.21%) | |
Aug 30, 2018 | 24.60 | 24.65 | 23.90 | 24.25 | 393,909 | -0.40(-1.62%) |
Aug 29, 2018 | 24.90 | 24.90 | 24.50 | 24.65 | 243,598 | -0.10(-0.40%) |
Aug 28, 2018 | 24.75 | 24.95 | 24.50 | 24.75 | 195,707 | +0.00(+0.00%) |
Aug 27, 2018 | 24.80 | 25.15 | 24.65 | 24.75 | 219,377 | +0.00(+0.00%) |
Aug 24, 2018 | 24.90 | 24.95 | 24.50 | 24.75 | 703,700 | +0.00(+0.00%) |
Aug 23, 2018 | 25.15 | 25.20 | 24.50 | 24.75 | 379,730 | -0.60(-2.37%) |
Aug 22, 2018 | 25.60 | 25.95 | 25.20 | 25.35 | 323,378 | -0.25(-0.98%) |
Aug 21, 2018 | 25.00 | 25.75 | 24.97 | 25.60 | 315,104 | +0.65(+2.61%) |
Aug 20, 2018 | 25.00 | 25.15 | 24.75 | 24.95 | 882,021 | +0.00(+0.00%) |
Aug 17, 2018 | 25.15 | 25.35 | 24.90 | 24.95 | 355,800 | -0.20(-0.80%) |
Aug 16, 2018 | 24.55 | 25.20 | 24.55 | 25.15 | 329,469 | +0.65(+2.65%) |
Aug 15, 2018 | 24.50 | 24.75 | 24.45 | 24.50 | 294,609 | +0.00(+0.00%) |
Aug 14, 2018 | 24.15 | 24.60 | 23.90 | 24.50 | 304,979 | +0.45(+1.87%) |
Aug 13, 2018 | 24.55 | 24.55 | 23.95 | 24.05 | 510,052 | -0.60(-2.43%) |
Aug 10, 2018 | 24.60 | 24.95 | 24.40 | 24.65 | 658,800 | -0.10(-0.40%) |
Aug 09, 2018 | 24.60 | 25.30 | 24.60 | 24.75 | 290,920 | +0.10(+0.41%) |
Aug 08, 2018 | 25.55 | 25.60 | 24.55 | 24.65 | 594,334 | -0.90(-3.52%) |
Aug 07, 2018 | 24.75 | 25.70 | 24.75 | 25.55 | 720,467 | +0.80(+3.23%) |
Aug 06, 2018 | 24.20 | 24.80 | 24.10 | 24.75 | 579,917 | +0.60(+2.48%) |
Aug 03, 2018 | 24.40 | 24.45 | 23.80 | 24.15 | 429,500 | -0.25(-1.02%) |
Aug 02, 2018 | 24.10 | 24.50 | 23.70 | 24.40 | 810,335 | +0.85(+3.61%) |
Aug 01, 2018 | 24.15 | 24.15 | 23.20 | 23.55 | 598,318 | -0.45(-1.87%) |
Jul 31, 2018 | 24.35 | 24.50 | 23.60 | 24.00 | 841,484 | -0.10(-0.41%) |
Jul 30, 2018 | 24.90 | 24.95 | 23.00 | 24.10 | 865,819 | +0.35(+1.47%) |
Jul 27, 2018 | 23.75 | 24.05 | 23.30 | 23.75 | 885,700 | -0.05(-0.21%) |
Jul 26, 2018 | 23.30 | 23.95 | 22.85 | 23.80 | 787,667 | +0.70(+3.03%) |
Jul 25, 2018 | 23.35 | 23.52 | 22.55 | 23.10 | 718,372 | -0.10(-0.43%) |
Jul 24, 2018 | 23.25 | 25.15 | 23.00 | 23.20 | 1,597,403 | +1.90(+8.92%) |
Jul 23, 2018 | 21.60 | 21.65 | 21.25 | 21.30 | 241,370 | -0.25(-1.16%) |
Jul 20, 2018 | 21.90 | 21.50 | 21.55 | 410,208 | +0.00(+0.00%) | |
Jul 19, 2018 | 21.45 | 21.70 | 21.35 | 21.55 | 258,809 | +0.05(+0.23%) |
Jul 18, 2018 | 21.55 | 21.55 | 21.20 | 21.50 | 285,271 | -0.10(-0.46%) |
Jul 17, 2018 | 21.20 | 21.60 | 21.20 | 21.60 | 363,240 | +0.35(+1.65%) |
Jul 16, 2018 | 21.35 | 21.37 | 21.10 | 21.25 | 198,804 | -0.10(-0.47%) |
Jul 13, 2018 | 21.20 | 21.40 | 21.18 | 21.35 | 233,863 | +0.30(+1.43%) |
Jul 12, 2018 | 21.45 | 21.55 | 21.00 | 21.05 | 415,254 | -0.35(-1.64%) |
Jul 11, 2018 | 21.15 | 21.45 | 21.05 | 21.40 | 318,363 | +0.15(+0.71%) |
Jul 10, 2018 | 21.10 | 21.30 | 20.95 | 21.25 | 315,149 | +0.20(+0.95%) |
Jul 09, 2018 | 21.45 | 21.75 | 21.00 | 21.05 | 342,901 | -0.30(-1.41%) |
Jul 06, 2018 | 22.00 | 22.35 | 21.25 | 21.35 | 552,154 | -0.65(-2.95%) |
Jul 05, 2018 | 21.65 | 21.98 | 21.40 | 22.00 | 359,102 | +0.45(+2.09%) |
Jul 03, 2018 | 21.55 | 21.55 | 21.55 | 0 | +0.35(+1.65%) | |
Jul 02, 2018 | 20.85 | 21.25 | 20.60 | 21.20 | 535,377 | +0.35(+1.68%) |
Jun 29, 2018 | 20.75 | 21.05 | 20.55 | 20.85 | 373,001 | +0.25(+1.21%) |
Jun 28, 2018 | 20.85 | 20.85 | 20.55 | 20.60 | 262,423 | -0.25(-1.20%) |
Jun 27, 2018 | 20.95 | 20.95 | 20.75 | 20.85 | 399,319 | +0.00(+0.00%) |
Jun 26, 2018 | 20.55 | 20.93 | 20.55 | 20.85 | 205,492 | +0.35(+1.71%) |
Jun 25, 2018 | 20.80 | 20.95 | 20.40 | 20.50 | 293,972 | -0.30(-1.44%) |
Jun 22, 2018 | 21.40 | 21.45 | 20.60 | 20.80 | 665,066 | -0.55(-2.58%) |
Jun 21, 2018 | 21.80 | 21.85 | 21.30 | 21.35 | 317,247 | -0.55(-2.51%) |
Jun 20, 2018 | 21.80 | 21.90 | 21.50 | 21.90 | 288,840 | +0.30(+1.39%) |
Jun 19, 2018 | 21.50 | 21.75 | 21.25 | 21.60 | 365,068 | +0.00(+0.00%) |
Jun 18, 2018 | 21.20 | 21.80 | 21.10 | 21.60 | 943,013 | +0.75(+3.60%) |
Jun 15, 2018 | 20.55 | 20.55 | 20.85 | 645,702 | +0.30(+1.46%) | |
Jun 14, 2018 | 20.10 | 20.80 | 19.70 | 20.55 | 436,375 | -0.50(-2.38%) |
Jun 13, 2018 | 21.35 | 21.45 | 20.95 | 21.05 | 266,526 | -0.45(-2.09%) |
Jun 12, 2018 | 21.30 | 21.50 | 21.00 | 21.50 | 277,005 | +0.35(+1.65%) |
Jun 11, 2018 | 21.05 | 21.35 | 21.05 | 21.15 | 226,877 | +0.10(+0.48%) |
Jun 08, 2018 | 21.00 | 21.20 | 20.85 | 21.05 | 476,759 | +0.05(+0.24%) |
Jun 07, 2018 | 20.90 | 21.25 | 20.75 | 21.00 | 420,191 | +0.05(+0.24%) |
Jun 06, 2018 | 21.00 | 20.95 | 401,246 | +0.15(+0.72%) | ||
Jun 05, 2018 | 20.90 | 21.05 | 20.70 | 20.80 | 319,457 | -0.05(-0.24%) |
Jun 04, 2018 | 20.60 | 20.95 | 20.50 | 20.85 | 393,219 | +0.45(+2.21%) |