Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.55 | 11.60 | 11.25 | 11.38 | 120,900 | -0.34(-2.90%) |
May 30, 2019 | 11.80 | 11.86 | 11.47 | 11.72 | 157,470 | -0.02(-0.17%) |
May 29, 2019 | 12.06 | 12.06 | 11.69 | 11.74 | 128,198 | -0.47(-3.85%) |
May 28, 2019 | 12.34 | 12.42 | 12.08 | 12.21 | 100,206 | -0.14(-1.13%) |
May 24, 2019 | 12.79 | 12.87 | 12.23 | 12.35 | 112,200 | -0.34(-2.68%) |
May 23, 2019 | 12.99 | 13.00 | 12.37 | 12.69 | 163,773 | -0.44(-3.35%) |
May 22, 2019 | 13.59 | 13.59 | 12.97 | 13.13 | 104,524 | -0.56(-4.09%) |
May 21, 2019 | 13.62 | 13.89 | 13.35 | 13.69 | 72,617 | +0.13(+0.96%) |
May 20, 2019 | 13.41 | 13.62 | 13.26 | 13.56 | 60,734 | +0.00(+0.00%) |
May 17, 2019 | 13.73 | 13.84 | 13.52 | 13.56 | 90,900 | -0.37(-2.66%) |
May 16, 2019 | 14.00 | 14.29 | 13.85 | 13.93 | 60,899 | +0.09(+0.65%) |
May 15, 2019 | 13.69 | 13.92 | 13.56 | 13.84 | 63,603 | -0.01(-0.07%) |
May 14, 2019 | 13.60 | 13.91 | 13.40 | 13.85 | 92,363 | +0.31(+2.29%) |
May 13, 2019 | 14.05 | 14.05 | 13.45 | 13.54 | 113,312 | -0.57(-4.04%) |
May 10, 2019 | 13.96 | 14.22 | 13.82 | 14.11 | 91,900 | -0.02(-0.14%) |
May 09, 2019 | 14.14 | 14.24 | 13.85 | 14.13 | 91,470 | -0.09(-0.63%) |
May 08, 2019 | 14.46 | 14.61 | 14.20 | 14.22 | 74,777 | -0.14(-0.97%) |
May 07, 2019 | 14.55 | 14.75 | 13.99 | 14.36 | 140,587 | -0.48(-3.23%) |
May 06, 2019 | 14.57 | 14.91 | 14.35 | 14.84 | 78,268 | +0.11(+0.75%) |
May 03, 2019 | 14.22 | 14.90 | 13.87 | 14.73 | 137,800 | +0.69(+4.91%) |
May 02, 2019 | 13.78 | 14.10 | 13.64 | 14.04 | 82,086 | +0.33(+2.41%) |
May 01, 2019 | 14.24 | 14.24 | 13.40 | 13.71 | 223,845 | -0.53(-3.72%) |
Apr 30, 2019 | 14.73 | 14.73 | 13.93 | 14.24 | 174,759 | -0.58(-3.91%) |
Apr 29, 2019 | 15.46 | 15.53 | 14.63 | 14.82 | 111,903 | -0.94(-5.96%) |
Apr 26, 2019 | 15.88 | 16.77 | 15.69 | 15.76 | 179,300 | +0.08(+0.51%) |
Apr 25, 2019 | 15.93 | 16.14 | 15.61 | 15.68 | 125,545 | -0.34(-2.12%) |
Apr 24, 2019 | 15.68 | 16.26 | 15.60 | 16.02 | 94,059 | +0.39(+2.50%) |
Apr 23, 2019 | 16.16 | 16.16 | 15.58 | 15.63 | 99,210 | -0.36(-2.25%) |
Apr 22, 2019 | 16.05 | 16.05 | 15.62 | 15.99 | 54,584 | +0.02(+0.13%) |
Apr 18, 2019 | 15.74 | 16.03 | 15.74 | 15.97 | 67,000 | +0.23(+1.46%) |
Apr 17, 2019 | 15.32 | 15.86 | 15.28 | 15.74 | 60,236 | +0.43(+2.81%) |
Apr 16, 2019 | 15.03 | 15.79 | 14.66 | 15.31 | 73,452 | +0.18(+1.19%) |
Apr 15, 2019 | 15.46 | 15.56 | 15.03 | 15.13 | 51,843 | -0.31(-2.01%) |
Apr 12, 2019 | 15.55 | 15.77 | 15.41 | 15.44 | 52,000 | -0.01(-0.06%) |
Apr 11, 2019 | 14.98 | 15.46 | 14.98 | 15.45 | 67,923 | +0.48(+3.21%) |
Apr 10, 2019 | 14.87 | 15.14 | 14.73 | 14.97 | 56,181 | +0.12(+0.81%) |
Apr 09, 2019 | 15.27 | 15.27 | 14.62 | 14.85 | 80,060 | -0.38(-2.50%) |
Apr 08, 2019 | 15.21 | 15.38 | 15.01 | 15.23 | 46,489 | -0.09(-0.59%) |
Apr 05, 2019 | 14.97 | 15.50 | 14.96 | 15.32 | 70,600 | +0.43(+2.89%) |
Apr 04, 2019 | 14.84 | 15.21 | 14.69 | 14.89 | 58,598 | +0.05(+0.34%) |
Apr 03, 2019 | 15.13 | 15.50 | 14.78 | 14.84 | 77,052 | -0.28(-1.85%) |
Apr 02, 2019 | 15.20 | 15.32 | 15.01 | 15.12 | 75,107 | -0.08(-0.53%) |
Apr 01, 2019 | 14.54 | 15.31 | 14.49 | 15.20 | 86,236 | +0.76(+5.26%) |
Mar 29, 2019 | 14.49 | 14.63 | 14.23 | 14.44 | 73,500 | +0.03(+0.21%) |
Mar 28, 2019 | 14.23 | 14.42 | 13.82 | 14.41 | 79,165 | +0.22(+1.55%) |
Mar 27, 2019 | 14.58 | 14.58 | 14.18 | 14.19 | 56,350 | -0.38(-2.61%) |
Mar 26, 2019 | 14.49 | 14.67 | 14.35 | 14.57 | 47,790 | +0.12(+0.83%) |
Mar 25, 2019 | 14.65 | 14.74 | 14.09 | 14.45 | 113,078 | -0.19(-1.30%) |
Mar 22, 2019 | 15.08 | 15.19 | 14.62 | 14.64 | 90,600 | -0.52(-3.43%) |
Mar 21, 2019 | 15.31 | 15.51 | 15.11 | 15.16 | 55,458 | -0.16(-1.04%) |
Mar 20, 2019 | 15.37 | 15.61 | 15.11 | 15.32 | 62,115 | -0.20(-1.29%) |
Mar 19, 2019 | 16.23 | 16.23 | 15.48 | 15.52 | 43,124 | -0.70(-4.32%) |
Mar 18, 2019 | 15.83 | 16.43 | 15.81 | 16.22 | 51,701 | +0.39(+2.46%) |
Mar 15, 2019 | 16.18 | 16.28 | 15.68 | 15.83 | 142,600 | -0.35(-2.16%) |
Mar 14, 2019 | 16.00 | 16.30 | 15.93 | 16.18 | 38,052 | +0.21(+1.31%) |
Mar 13, 2019 | 15.91 | 16.56 | 15.91 | 15.97 | 50,583 | +0.05(+0.31%) |
Mar 12, 2019 | 15.84 | 16.16 | 15.84 | 15.92 | 44,417 | -0.02(-0.13%) |
Mar 11, 2019 | 15.74 | 16.10 | 15.47 | 15.94 | 67,630 | +0.21(+1.34%) |
Mar 08, 2019 | 15.66 | 15.84 | 15.43 | 15.73 | 43,100 | +0.02(+0.13%) |
Mar 07, 2019 | 15.99 | 16.07 | 15.40 | 15.71 | 114,072 | -0.31(-1.94%) |
Mar 06, 2019 | 16.43 | 16.44 | 15.66 | 16.02 | 91,679 | -0.45(-2.73%) |
Mar 05, 2019 | 16.65 | 16.68 | 15.93 | 16.47 | 96,087 | -0.20(-1.20%) |
Mar 04, 2019 | 17.11 | 17.40 | 16.65 | 16.67 | 53,854 | -0.42(-2.46%) |
Mar 01, 2019 | 17.31 | 17.50 | 17.09 | 17.09 | 28,000 | -0.11(-0.64%) |
Feb 28, 2019 | 17.27 | 17.39 | 16.96 | 17.20 | 44,085 | -0.08(-0.46%) |
Feb 27, 2019 | 17.72 | 17.81 | 17.26 | 17.28 | 37,282 | -0.47(-2.65%) |
Feb 26, 2019 | 17.93 | 18.18 | 17.28 | 17.75 | 111,412 | -0.18(-1.00%) |
Feb 25, 2019 | 18.27 | 18.78 | 17.93 | 17.93 | 42,797 | -0.35(-1.91%) |
Feb 22, 2019 | 18.89 | 18.90 | 18.10 | 18.28 | 71,300 | -0.52(-2.77%) |
Feb 21, 2019 | 19.28 | 19.29 | 18.61 | 18.80 | 40,710 | -0.42(-2.19%) |
Feb 20, 2019 | 19.38 | 19.55 | 19.07 | 19.22 | 46,541 | -0.16(-0.83%) |
Feb 19, 2019 | 18.64 | 19.45 | 18.46 | 19.38 | 125,967 | +0.73(+3.91%) |
Feb 15, 2019 | 18.71 | 18.86 | 18.36 | 18.65 | 80,000 | -0.06(-0.32%) |
Feb 14, 2019 | 18.59 | 18.85 | 18.49 | 18.71 | 56,199 | +0.03(+0.16%) |
Feb 13, 2019 | 18.74 | 18.89 | 18.31 | 18.68 | 103,107 | +0.04(+0.21%) |
Feb 12, 2019 | 18.44 | 18.81 | 18.37 | 18.64 | 99,344 | +0.28(+1.53%) |
Feb 11, 2019 | 18.20 | 18.40 | 17.75 | 18.36 | 88,644 | +0.15(+0.82%) |
Feb 08, 2019 | 18.70 | 18.70 | 17.81 | 18.21 | 104,100 | -0.57(-3.04%) |
Feb 07, 2019 | 19.22 | 19.73 | 18.57 | 18.78 | 89,666 | -0.66(-3.40%) |
Feb 06, 2019 | 20.26 | 20.26 | 19.33 | 19.44 | 110,068 | -1.02(-4.99%) |
Feb 05, 2019 | 19.50 | 20.93 | 19.00 | 20.46 | 314,216 | +2.04(+11.07%) |
Feb 04, 2019 | 18.08 | 18.48 | 17.78 | 18.42 | 92,157 | +0.35(+1.94%) |
Feb 01, 2019 | 17.98 | 18.10 | 17.74 | 18.07 | 58,400 | +0.21(+1.18%) |
Jan 31, 2019 | 18.56 | 18.57 | 17.67 | 17.86 | 80,933 | -0.72(-3.88%) |
Jan 30, 2019 | 18.48 | 18.64 | 18.20 | 18.58 | 50,829 | +0.25(+1.36%) |
Jan 29, 2019 | 18.42 | 18.62 | 17.89 | 18.33 | 80,354 | +0.01(+0.05%) |
Jan 28, 2019 | 18.69 | 18.69 | 17.77 | 18.32 | 43,883 | -0.39(-2.08%) |
Jan 25, 2019 | 18.55 | 18.99 | 18.48 | 18.71 | 85,000 | +0.34(+1.85%) |
Jan 24, 2019 | 18.18 | 18.56 | 17.99 | 18.37 | 53,626 | +0.17(+0.93%) |
Jan 23, 2019 | 18.49 | 18.79 | 17.50 | 18.20 | 59,684 | -0.24(-1.30%) |
Jan 22, 2019 | 18.12 | 18.71 | 17.70 | 18.44 | 83,109 | +0.39(+2.16%) |
Jan 18, 2019 | 17.70 | 18.08 | 17.42 | 18.05 | 100,700 | +0.62(+3.56%) |
Jan 17, 2019 | 16.95 | 18.12 | 16.71 | 17.43 | 166,488 | +0.77(+4.62%) |
Jan 16, 2019 | 16.10 | 17.07 | 15.97 | 16.66 | 131,284 | +0.66(+4.13%) |
Jan 15, 2019 | 15.99 | 16.11 | 15.80 | 16.00 | 58,782 | -0.03(-0.19%) |
Jan 14, 2019 | 15.91 | 16.20 | 15.56 | 16.03 | 72,848 | -0.08(-0.50%) |
Jan 11, 2019 | 16.03 | 16.29 | 15.73 | 16.11 | 41,200 | -0.03(-0.19%) |
Jan 10, 2019 | 16.29 | 16.58 | 15.88 | 16.14 | 41,579 | -0.26(-1.59%) |
Jan 09, 2019 | 15.77 | 16.49 | 15.42 | 16.40 | 79,955 | +0.62(+3.93%) |
Jan 08, 2019 | 15.76 | 15.89 | 15.21 | 15.78 | 83,802 | +0.40(+2.60%) |
Jan 07, 2019 | 15.43 | 15.86 | 14.78 | 15.38 | 80,563 | -0.15(-0.97%) |
Jan 04, 2019 | 14.55 | 15.57 | 14.55 | 15.53 | 60,300 | +1.01(+6.96%) |
Jan 03, 2019 | 15.08 | 15.15 | 14.48 | 14.52 | 37,284 | -0.68(-4.47%) |
Jan 02, 2019 | 14.72 | 15.68 | 14.72 | 15.20 | 76,901 | +0.23(+1.54%) |
Dec 31, 2018 | 15.06 | 15.19 | 14.56 | 14.97 | 27,900 | +0.01(+0.07%) |
Dec 28, 2018 | 14.84 | 15.28 | 14.59 | 14.96 | 47,300 | +0.12(+0.81%) |
Dec 27, 2018 | 14.74 | 14.86 | 14.49 | 14.84 | 54,399 | +0.05(+0.34%) |
Dec 26, 2018 | 14.53 | 14.86 | 14.48 | 14.79 | 52,067 | +0.38(+2.64%) |
Dec 24, 2018 | 14.51 | 14.68 | 14.41 | 14.41 | 36,600 | -0.15(-1.03%) |
Dec 21, 2018 | 14.86 | 14.94 | 14.42 | 14.56 | 75,200 | -0.28(-1.89%) |
Dec 20, 2018 | 14.53 | 15.03 | 14.50 | 14.84 | 72,157 | +0.17(+1.16%) |
Dec 19, 2018 | 15.02 | 15.35 | 14.53 | 14.67 | 83,277 | -0.42(-2.78%) |
Dec 18, 2018 | 15.23 | 15.99 | 15.08 | 15.09 | 51,351 | -0.28(-1.82%) |
Dec 17, 2018 | 15.08 | 15.69 | 15.08 | 15.37 | 65,838 | +0.26(+1.72%) |
Dec 14, 2018 | 14.92 | 15.64 | 14.91 | 15.11 | 71,600 | +0.02(+0.13%) |
Dec 13, 2018 | 16.08 | 16.09 | 15.00 | 15.09 | 102,540 | -0.98(-6.10%) |
Dec 12, 2018 | 16.46 | 16.74 | 15.99 | 16.07 | 76,160 | -0.39(-2.37%) |
Dec 11, 2018 | 16.96 | 17.05 | 16.33 | 16.46 | 47,888 | -0.25(-1.50%) |
Dec 10, 2018 | 16.54 | 17.01 | 15.68 | 16.71 | 63,817 | +0.17(+1.03%) |
Dec 07, 2018 | 18.11 | 18.46 | 16.48 | 16.54 | 67,800 | -1.57(-8.67%) |
Dec 06, 2018 | 17.67 | 18.23 | 17.40 | 18.11 | 66,387 | +0.27(+1.51%) |
Dec 04, 2018 | 19.72 | 20.72 | 17.70 | 17.84 | 43,900 | -1.97(-9.94%) |
Dec 03, 2018 | 20.93 | 22.38 | 19.64 | 19.81 | 59,156 | -0.70(-3.41%) |
Nov 30, 2018 | 20.15 | 20.59 | 19.96 | 20.51 | 43,000 | +0.32(+1.58%) |
Nov 29, 2018 | 20.72 | 20.72 | 19.97 | 20.19 | 42,169 | -0.64(-3.07%) |
Nov 28, 2018 | 20.08 | 20.93 | 19.82 | 20.83 | 24,680 | +0.76(+3.79%) |
Nov 27, 2018 | 20.27 | 20.27 | 19.69 | 20.07 | 40,119 | -0.40(-1.95%) |
Nov 26, 2018 | 20.49 | 20.79 | 20.10 | 20.47 | 40,175 | +0.19(+0.94%) |
Nov 23, 2018 | 20.02 | 20.90 | 19.76 | 20.28 | 19,600 | +0.20(+1.00%) |
Nov 21, 2018 | 20.08 | 20.08 | 20.08 | 0 | +0.02(+0.10%) | |
Nov 20, 2018 | 20.69 | 21.56 | 20.01 | 20.06 | 41,928 | -0.79(-3.79%) |
Nov 19, 2018 | 20.84 | 21.00 | 20.47 | 20.85 | 43,253 | +0.00(+0.00%) |
Nov 16, 2018 | 22.04 | 22.04 | 20.45 | 20.85 | 59,800 | -1.24(-5.61%) |
Nov 15, 2018 | 22.00 | 22.25 | 21.57 | 22.09 | 48,193 | +0.33(+1.52%) |
Nov 14, 2018 | 22.20 | 22.40 | 21.55 | 21.76 | 96,326 | -0.22(-1.00%) |
Nov 13, 2018 | 22.14 | 22.37 | 21.12 | 21.98 | 84,417 | -0.07(-0.32%) |
Nov 12, 2018 | 20.90 | 22.64 | 20.75 | 22.05 | 97,968 | +1.10(+5.25%) |
Nov 09, 2018 | 21.80 | 21.80 | 20.49 | 20.95 | 97,500 | -0.65(-3.01%) |
Nov 08, 2018 | 21.40 | 21.74 | 20.85 | 21.60 | 63,614 | +0.25(+1.17%) |
Nov 07, 2018 | 20.56 | 21.77 | 20.21 | 21.35 | 92,707 | +0.90(+4.40%) |
Nov 06, 2018 | 19.63 | 20.50 | 19.52 | 20.45 | 73,592 | +0.83(+4.23%) |
Nov 05, 2018 | 20.01 | 20.25 | 19.48 | 19.62 | 63,725 | -0.38(-1.90%) |
Nov 02, 2018 | 20.08 | 20.13 | 19.59 | 20.00 | 46,400 | -0.01(-0.05%) |
Nov 01, 2018 | 19.76 | 20.04 | 19.20 | 20.01 | 79,903 | +0.34(+1.73%) |
Oct 31, 2018 | 20.75 | 20.77 | 19.56 | 19.67 | 103,655 | -0.75(-3.67%) |
Oct 30, 2018 | 20.23 | 20.87 | 19.87 | 20.42 | 130,054 | +0.22(+1.09%) |
Oct 29, 2018 | 19.09 | 20.99 | 18.57 | 20.20 | 210,764 | +1.30(+6.88%) |
Oct 26, 2018 | 18.90 | 19.28 | 18.00 | 18.90 | 129,500 | +0.89(+4.94%) |
Oct 25, 2018 | 17.50 | 18.06 | 17.50 | 18.01 | 73,239 | +0.66(+3.80%) |
Oct 24, 2018 | 17.67 | 17.89 | 17.27 | 17.35 | 214,089 | -0.45(-2.53%) |
Oct 23, 2018 | 17.92 | 18.03 | 17.29 | 17.80 | 77,212 | -0.44(-2.41%) |
Oct 22, 2018 | 17.53 | 19.05 | 17.37 | 18.24 | 143,858 | +0.83(+4.77%) |
Oct 19, 2018 | 17.33 | 17.83 | 17.04 | 17.41 | 102,900 | +0.10(+0.58%) |
Oct 18, 2018 | 18.39 | 18.93 | 17.31 | 17.31 | 76,935 | -0.52(-2.92%) |
Oct 17, 2018 | 18.27 | 18.27 | 17.45 | 17.83 | 59,808 | -0.45(-2.46%) |
Oct 16, 2018 | 17.67 | 18.30 | 17.35 | 18.28 | 184,604 | +0.76(+4.34%) |
Oct 15, 2018 | 16.98 | 17.71 | 16.89 | 17.52 | 89,140 | +0.53(+3.12%) |
Oct 12, 2018 | 17.45 | 17.54 | 16.61 | 16.99 | 88,900 | -0.06(-0.35%) |
Oct 11, 2018 | 17.13 | 17.81 | 16.76 | 17.05 | 91,937 | -0.18(-1.04%) |
Oct 10, 2018 | 17.83 | 17.83 | 17.05 | 17.23 | 111,578 | -0.76(-4.22%) |
Oct 09, 2018 | 18.61 | 19.12 | 17.98 | 17.99 | 65,378 | -0.73(-3.90%) |
Oct 08, 2018 | 18.46 | 18.81 | 17.62 | 18.72 | 124,837 | +0.16(+0.86%) |
Oct 05, 2018 | 19.40 | 19.76 | 18.36 | 18.56 | 60,700 | -0.75(-3.88%) |
Oct 04, 2018 | 19.79 | 20.05 | 19.27 | 19.31 | 44,528 | -0.49(-2.47%) |
Oct 03, 2018 | 19.87 | 19.96 | 19.26 | 19.80 | 45,425 | -0.02(-0.10%) |
Oct 02, 2018 | 20.45 | 20.50 | 19.75 | 19.82 | 34,932 | -0.69(-3.36%) |
Oct 01, 2018 | 20.30 | 20.57 | 19.87 | 20.51 | 39,565 | +0.28(+1.38%) |
Sep 28, 2018 | 20.33 | 20.77 | 20.12 | 20.23 | 44,800 | -0.20(-0.98%) |
Sep 27, 2018 | 19.82 | 20.59 | 19.75 | 20.43 | 49,324 | +0.61(+3.08%) |
Sep 26, 2018 | 20.04 | 20.33 | 19.50 | 19.82 | 176,242 | -0.07(-0.35%) |
Sep 25, 2018 | 20.13 | 20.35 | 19.80 | 19.89 | 66,643 | -0.20(-1.00%) |
Sep 24, 2018 | 21.02 | 21.03 | 20.01 | 20.09 | 77,554 | -0.97(-4.61%) |
Sep 21, 2018 | 22.14 | 22.16 | 21.03 | 21.06 | 89,800 | -1.08(-4.88%) |
Sep 20, 2018 | 22.39 | 22.52 | 21.90 | 22.14 | 55,807 | -0.12(-0.54%) |
Sep 19, 2018 | 22.36 | 22.60 | 22.16 | 22.26 | 62,288 | -0.02(-0.09%) |
Sep 18, 2018 | 21.94 | 22.46 | 21.75 | 22.28 | 48,177 | +0.40(+1.83%) |
Sep 17, 2018 | 23.10 | 23.44 | 21.76 | 21.88 | 69,071 | -1.15(-4.99%) |
Sep 14, 2018 | 22.49 | 23.13 | 22.37 | 23.03 | 64,900 | +0.55(+2.45%) |
Sep 13, 2018 | 22.46 | 22.72 | 21.96 | 22.48 | 45,217 | +0.06(+0.27%) |
Sep 12, 2018 | 21.98 | 22.56 | 21.65 | 22.42 | 48,927 | +0.45(+2.05%) |
Sep 11, 2018 | 22.42 | 22.68 | 21.46 | 21.97 | 65,981 | -0.38(-1.70%) |
Sep 10, 2018 | 21.74 | 22.61 | 21.65 | 22.35 | 88,082 | +0.73(+3.38%) |
Sep 07, 2018 | 21.70 | 22.10 | 20.79 | 21.62 | 34,800 | -0.15(-0.69%) |
Sep 06, 2018 | 22.16 | 22.44 | 21.74 | 21.77 | 35,908 | -0.33(-1.49%) |
Sep 05, 2018 | 21.71 | 22.17 | 21.43 | 22.10 | 69,135 | +0.35(+1.61%) |
Sep 04, 2018 | 21.88 | 21.91 | 21.45 | 21.75 | 39,556 | -0.16(-0.73%) |
Aug 31, 2018 | 21.91 | 21.91 | 21.91 | 0 | +0.13(+0.60%) | |
Aug 30, 2018 | 21.84 | 22.00 | 21.58 | 21.78 | 60,558 | -0.05(-0.23%) |
Aug 29, 2018 | 21.72 | 21.93 | 21.49 | 21.83 | 58,353 | +0.18(+0.83%) |
Aug 28, 2018 | 21.32 | 21.72 | 21.27 | 21.65 | 51,591 | +0.40(+1.88%) |
Aug 27, 2018 | 20.98 | 21.39 | 20.84 | 21.25 | 63,246 | +0.33(+1.58%) |
Aug 24, 2018 | 20.82 | 21.07 | 20.42 | 20.92 | 59,500 | +0.11(+0.53%) |
Aug 23, 2018 | 20.76 | 21.09 | 20.54 | 20.81 | 96,816 | +0.04(+0.19%) |
Aug 22, 2018 | 20.84 | 20.87 | 20.45 | 20.77 | 54,638 | -0.02(-0.10%) |
Aug 21, 2018 | 20.66 | 21.31 | 20.45 | 20.79 | 86,455 | +0.09(+0.43%) |
Aug 20, 2018 | 20.65 | 20.98 | 20.30 | 20.70 | 82,368 | +0.14(+0.68%) |
Aug 17, 2018 | 20.73 | 20.96 | 20.56 | 20.56 | 39,500 | -0.15(-0.72%) |
Aug 16, 2018 | 20.69 | 21.11 | 20.39 | 20.71 | 62,674 | +0.19(+0.93%) |
Aug 15, 2018 | 21.07 | 21.07 | 20.17 | 20.52 | 72,541 | -0.62(-2.93%) |
Aug 14, 2018 | 21.64 | 21.64 | 20.92 | 21.14 | 59,971 | -0.44(-2.04%) |
Aug 13, 2018 | 22.67 | 22.67 | 21.39 | 21.58 | 73,989 | -1.04(-4.60%) |
Aug 10, 2018 | 22.25 | 22.72 | 22.10 | 22.62 | 50,500 | +0.32(+1.43%) |
Aug 09, 2018 | 21.84 | 22.36 | 21.39 | 22.30 | 54,202 | +0.57(+2.62%) |
Aug 08, 2018 | 21.94 | 22.12 | 21.65 | 21.73 | 31,021 | -0.23(-1.05%) |
Aug 07, 2018 | 22.05 | 22.16 | 21.71 | 21.96 | 62,098 | -0.07(-0.32%) |
Aug 06, 2018 | 21.75 | 22.07 | 21.59 | 22.03 | 38,942 | +0.28(+1.29%) |
Aug 03, 2018 | 22.44 | 22.44 | 21.70 | 21.75 | 61,600 | -0.77(-3.42%) |
Aug 02, 2018 | 22.20 | 22.56 | 21.44 | 22.52 | 103,465 | +0.23(+1.03%) |
Aug 01, 2018 | 21.83 | 22.31 | 21.10 | 22.29 | 112,489 | +0.47(+2.15%) |
Jul 31, 2018 | 20.78 | 21.95 | 20.78 | 21.82 | 117,391 | +1.19(+5.77%) |
Jul 30, 2018 | 19.79 | 21.34 | 19.77 | 20.63 | 150,936 | +0.99(+5.04%) |
Jul 27, 2018 | 21.00 | 22.47 | 19.51 | 19.64 | 163,200 | -1.11(-5.35%) |
Jul 26, 2018 | 21.55 | 21.55 | 20.57 | 20.75 | 126,199 | -0.81(-3.76%) |
Jul 25, 2018 | 21.12 | 21.73 | 20.42 | 21.56 | 116,739 | +0.47(+2.23%) |
Jul 24, 2018 | 23.01 | 23.01 | 21.03 | 21.09 | 136,639 | -1.77(-7.74%) |
Jul 23, 2018 | 22.81 | 23.22 | 22.75 | 22.86 | 56,226 | +0.04(+0.18%) |
Jul 20, 2018 | 22.89 | 23.13 | 22.67 | 22.82 | 66,214 | -0.05(-0.22%) |
Jul 19, 2018 | 22.81 | 23.08 | 22.40 | 22.87 | 88,259 | +0.06(+0.26%) |
Jul 18, 2018 | 22.62 | 23.05 | 22.52 | 22.81 | 67,907 | +0.21(+0.93%) |
Jul 17, 2018 | 21.53 | 22.94 | 21.53 | 22.60 | 96,743 | +1.18(+5.51%) |
Jul 16, 2018 | 22.45 | 22.58 | 20.80 | 21.42 | 131,412 | -0.90(-4.03%) |
Jul 13, 2018 | 22.37 | 22.57 | 22.01 | 22.32 | 85,703 | -0.04(-0.18%) |
Jul 12, 2018 | 22.95 | 22.95 | 22.21 | 22.36 | 158,366 | -0.47(-2.06%) |
Jul 11, 2018 | 23.94 | 24.10 | 22.75 | 22.83 | 147,521 | -1.18(-4.91%) |
Jul 10, 2018 | 24.64 | 24.77 | 23.60 | 24.01 | 75,943 | -0.72(-2.91%) |
Jul 09, 2018 | 24.44 | 24.84 | 24.39 | 24.73 | 65,639 | +0.54(+2.23%) |
Jul 06, 2018 | 24.04 | 24.86 | 23.72 | 24.19 | 92,873 | +0.07(+0.29%) |
Jul 05, 2018 | 24.18 | 23.04 | 24.12 | 125,402 | +0.82(+3.52%) | |
Jul 03, 2018 | 23.30 | 23.30 | 23.30 | 0 | -0.02(-0.09%) | |
Jul 02, 2018 | 23.39 | 23.69 | 22.23 | 23.32 | 102,225 | -0.15(-0.64%) |
Jun 29, 2018 | 23.05 | 23.90 | 23.04 | 23.47 | 156,407 | +0.51(+2.22%) |
Jun 28, 2018 | 22.32 | 23.08 | 22.00 | 22.96 | 147,921 | +0.60(+2.68%) |
Jun 27, 2018 | 22.46 | 23.02 | 22.32 | 22.36 | 140,640 | -0.09(-0.40%) |
Jun 26, 2018 | 22.80 | 22.87 | 21.93 | 22.45 | 157,404 | -0.36(-1.58%) |
Jun 25, 2018 | 22.64 | 23.21 | 22.30 | 22.81 | 244,931 | +0.17(+0.75%) |
Jun 22, 2018 | 22.38 | 22.66 | 22.00 | 22.64 | 984,960 | +0.30(+1.34%) |
Jun 21, 2018 | 22.25 | 22.62 | 21.70 | 22.34 | 121,267 | +0.10(+0.45%) |
Jun 20, 2018 | 22.03 | 22.37 | 21.71 | 22.24 | 65,202 | +0.21(+0.95%) |
Jun 19, 2018 | 22.41 | 22.52 | 21.47 | 22.03 | 88,677 | -0.40(-1.78%) |
Jun 18, 2018 | 22.75 | 23.23 | 22.21 | 22.43 | 71,824 | -0.41(-1.80%) |
Jun 15, 2018 | 22.94 | 22.91 | 22.84 | 72,936 | -0.07(-0.31%) | |
Jun 14, 2018 | 23.16 | 23.30 | 22.80 | 22.91 | 53,857 | -0.23(-0.99%) |
Jun 13, 2018 | 23.63 | 23.86 | 23.02 | 23.14 | 77,722 | -0.50(-2.12%) |
Jun 12, 2018 | 23.92 | 24.06 | 23.49 | 23.64 | 108,782 | -0.13(-0.55%) |
Jun 11, 2018 | 23.41 | 23.96 | 23.41 | 23.77 | 52,944 | +0.41(+1.76%) |
Jun 08, 2018 | 23.13 | 23.63 | 23.00 | 23.36 | 37,200 | +0.15(+0.65%) |
Jun 07, 2018 | 22.49 | 23.33 | 22.49 | 23.21 | 263,823 | +0.71(+3.16%) |
Jun 06, 2018 | 22.95 | 22.95 | 22.05 | 22.50 | 89,315 | -0.45(-1.96%) |
Jun 05, 2018 | 22.73 | 23.20 | 22.42 | 22.95 | 79,258 | +0.22(+0.97%) |
Jun 04, 2018 | 23.60 | 23.88 | 22.58 | 22.73 | 65,920 | -0.85(-3.60%) |