Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 24.45 | 25.41 | 24.45 | 25.34 | 1,944,400 | +0.89(+3.64%) |
Jun 27, 2019 | 23.56 | 24.73 | 23.56 | 24.45 | 470,686 | +1.05(+4.49%) |
Jun 26, 2019 | 23.89 | 24.00 | 23.08 | 23.40 | 283,377 | -0.42(-1.76%) |
Jun 25, 2019 | 23.10 | 24.45 | 23.07 | 23.82 | 329,903 | +0.76(+3.30%) |
Jun 24, 2019 | 24.08 | 24.45 | 23.03 | 23.06 | 405,022 | -1.01(-4.20%) |
Jun 21, 2019 | 23.84 | 24.44 | 22.96 | 24.07 | 916,800 | +0.04(+0.17%) |
Jun 20, 2019 | 24.19 | 24.22 | 23.72 | 24.03 | 434,379 | +0.21(+0.88%) |
Jun 19, 2019 | 22.93 | 24.33 | 22.55 | 23.82 | 555,614 | +0.93(+4.06%) |
Jun 18, 2019 | 22.13 | 22.90 | 21.87 | 22.89 | 642,980 | +1.03(+4.71%) |
Jun 17, 2019 | 21.10 | 22.10 | 21.10 | 21.86 | 448,411 | +0.69(+3.26%) |
Jun 14, 2019 | 21.29 | 21.54 | 21.07 | 21.17 | 152,300 | -0.22(-1.03%) |
Jun 13, 2019 | 21.52 | 21.76 | 20.96 | 21.39 | 142,006 | +0.05(+0.23%) |
Jun 12, 2019 | 20.32 | 21.73 | 20.32 | 21.34 | 174,921 | +0.85(+4.15%) |
Jun 11, 2019 | 21.34 | 21.34 | 20.38 | 20.49 | 204,730 | -0.78(-3.67%) |
Jun 10, 2019 | 21.63 | 21.89 | 21.17 | 21.27 | 319,701 | -0.20(-0.93%) |
Jun 07, 2019 | 21.57 | 21.63 | 21.07 | 21.47 | 227,900 | +0.07(+0.33%) |
Jun 06, 2019 | 21.56 | 22.21 | 20.55 | 21.40 | 357,904 | -0.02(-0.09%) |
Jun 05, 2019 | 21.31 | 21.76 | 20.80 | 21.42 | 268,914 | +0.24(+1.13%) |
Jun 04, 2019 | 20.70 | 21.41 | 20.15 | 21.18 | 343,265 | +0.77(+3.77%) |
Jun 03, 2019 | 20.10 | 20.58 | 19.92 | 20.41 | 208,045 | +0.32(+1.59%) |
May 31, 2019 | 21.35 | 21.69 | 19.95 | 20.09 | 307,800 | -1.54(-7.12%) |
May 30, 2019 | 20.99 | 21.83 | 20.42 | 21.63 | 687,634 | +0.72(+3.44%) |
May 29, 2019 | 20.50 | 21.18 | 20.35 | 20.91 | 384,347 | +0.20(+0.97%) |
May 28, 2019 | 19.19 | 20.93 | 18.97 | 20.71 | 1,053,019 | +1.61(+8.43%) |
May 24, 2019 | 19.59 | 19.84 | 18.78 | 19.10 | 196,500 | -0.37(-1.90%) |
May 23, 2019 | 18.98 | 19.53 | 18.47 | 19.47 | 161,405 | +0.23(+1.20%) |
May 22, 2019 | 19.95 | 20.05 | 19.04 | 19.24 | 134,429 | -0.78(-3.90%) |
May 21, 2019 | 18.53 | 20.05 | 18.27 | 20.02 | 396,567 | +1.59(+8.63%) |
May 20, 2019 | 17.85 | 18.47 | 17.52 | 18.43 | 485,564 | +0.43(+2.39%) |
May 17, 2019 | 18.27 | 18.53 | 17.36 | 18.00 | 394,700 | -0.53(-2.86%) |
May 16, 2019 | 18.96 | 19.40 | 18.29 | 18.53 | 219,462 | -0.40(-2.11%) |
May 15, 2019 | 18.60 | 18.99 | 18.15 | 18.93 | 750,348 | +0.29(+1.56%) |
May 14, 2019 | 18.46 | 18.73 | 18.13 | 18.64 | 784,740 | +0.24(+1.30%) |
May 13, 2019 | 18.66 | 18.88 | 18.27 | 18.40 | 234,137 | -0.68(-3.56%) |
May 10, 2019 | 19.08 | 19.46 | 18.92 | 19.08 | 458,400 | -0.12(-0.63%) |
May 09, 2019 | 18.30 | 19.36 | 18.30 | 19.20 | 196,461 | +0.72(+3.90%) |
May 08, 2019 | 19.01 | 19.54 | 18.35 | 18.48 | 417,597 | -0.53(-2.79%) |
May 07, 2019 | 19.39 | 19.65 | 18.59 | 19.01 | 214,429 | -0.72(-3.65%) |
May 06, 2019 | 19.08 | 19.82 | 18.81 | 19.73 | 1,022,339 | +0.15(+0.77%) |
May 03, 2019 | 18.73 | 19.59 | 18.67 | 19.58 | 156,800 | +0.81(+4.32%) |
May 02, 2019 | 18.61 | 19.01 | 18.37 | 18.77 | 123,614 | +0.07(+0.37%) |
May 01, 2019 | 19.93 | 19.95 | 18.66 | 18.70 | 173,326 | -1.11(-5.60%) |
Apr 30, 2019 | 20.07 | 20.20 | 19.02 | 19.81 | 1,501,405 | -0.13(-0.65%) |
Apr 29, 2019 | 20.22 | 20.46 | 18.50 | 19.94 | 170,690 | -0.25(-1.24%) |
Apr 26, 2019 | 19.20 | 20.30 | 19.03 | 20.19 | 717,200 | +0.93(+4.83%) |
Apr 25, 2019 | 19.03 | 19.45 | 18.61 | 19.26 | 157,496 | +0.36(+1.90%) |
Apr 24, 2019 | 19.29 | 19.37 | 18.69 | 18.90 | 481,187 | -0.43(-2.22%) |
Apr 23, 2019 | 19.03 | 19.46 | 18.79 | 19.33 | 391,682 | +0.30(+1.58%) |
Apr 22, 2019 | 18.88 | 19.14 | 18.50 | 19.03 | 162,882 | +0.15(+0.79%) |
Apr 18, 2019 | 18.66 | 18.92 | 18.31 | 18.88 | 179,600 | +0.23(+1.23%) |
Apr 17, 2019 | 19.25 | 19.25 | 18.18 | 18.65 | 973,656 | -0.48(-2.51%) |
Apr 16, 2019 | 19.14 | 19.64 | 18.93 | 19.13 | 704,621 | +0.11(+0.58%) |
Apr 15, 2019 | 19.51 | 19.67 | 18.49 | 19.02 | 415,786 | -0.42(-2.16%) |
Apr 12, 2019 | 19.49 | 19.65 | 18.93 | 19.44 | 293,600 | +0.14(+0.73%) |
Apr 11, 2019 | 18.69 | 19.41 | 18.67 | 19.30 | 314,472 | +0.61(+3.26%) |
Apr 10, 2019 | 18.93 | 19.10 | 18.53 | 18.69 | 409,229 | -0.17(-0.90%) |
Apr 09, 2019 | 19.75 | 19.77 | 18.59 | 18.86 | 469,951 | -0.91(-4.60%) |
Apr 08, 2019 | 20.17 | 20.49 | 19.61 | 19.77 | 903,608 | -0.38(-1.89%) |
Apr 05, 2019 | 20.19 | 20.69 | 19.60 | 20.15 | 1,016,300 | +0.06(+0.30%) |
Apr 04, 2019 | 20.40 | 20.40 | 20.00 | 20.09 | 178,364 | -0.40(-1.95%) |
Apr 03, 2019 | 20.57 | 20.89 | 19.63 | 20.49 | 515,495 | +0.05(+0.24%) |
Apr 02, 2019 | 19.53 | 20.81 | 19.43 | 20.44 | 730,146 | +0.96(+4.93%) |
Apr 01, 2019 | 19.76 | 19.88 | 19.26 | 19.48 | 224,848 | -0.02(-0.10%) |
Mar 29, 2019 | 19.50 | 19.71 | 19.21 | 19.50 | 219,000 | +0.42(+2.20%) |
Mar 28, 2019 | 19.09 | 19.38 | 18.85 | 19.08 | 511,507 | +0.03(+0.16%) |
Mar 27, 2019 | 19.39 | 19.75 | 18.68 | 19.05 | 278,806 | -0.34(-1.75%) |
Mar 26, 2019 | 19.43 | 19.87 | 19.10 | 19.39 | 780,044 | +0.03(+0.15%) |
Mar 25, 2019 | 18.88 | 19.64 | 18.70 | 19.36 | 205,257 | +0.46(+2.43%) |
Mar 22, 2019 | 19.62 | 19.77 | 18.74 | 18.90 | 841,400 | -0.80(-4.06%) |
Mar 21, 2019 | 19.08 | 19.78 | 19.07 | 19.70 | 776,963 | +0.46(+2.39%) |
Mar 20, 2019 | 19.85 | 19.95 | 18.73 | 19.24 | 1,060,700 | -0.58(-2.93%) |
Mar 19, 2019 | 19.84 | 20.01 | 19.28 | 19.82 | 174,488 | +0.06(+0.30%) |
Mar 18, 2019 | 18.87 | 20.03 | 18.83 | 19.76 | 284,232 | +0.93(+4.94%) |
Mar 15, 2019 | 19.40 | 19.68 | 18.67 | 18.83 | 1,213,400 | -0.50(-2.59%) |
Mar 14, 2019 | 18.97 | 19.68 | 18.78 | 19.33 | 148,005 | +0.35(+1.84%) |
Mar 13, 2019 | 18.61 | 19.31 | 18.20 | 18.98 | 1,867,625 | +0.44(+2.37%) |
Mar 12, 2019 | 19.38 | 19.48 | 18.47 | 18.54 | 622,545 | -0.82(-4.24%) |
Mar 11, 2019 | 19.56 | 19.61 | 18.72 | 19.36 | 1,507,328 | -0.05(-0.26%) |
Mar 08, 2019 | 18.88 | 19.46 | 18.52 | 19.41 | 327,600 | +0.43(+2.27%) |
Mar 07, 2019 | 17.30 | 19.70 | 17.30 | 18.98 | 2,830,143 | +0.68(+3.72%) |
Mar 06, 2019 | 18.48 | 18.99 | 18.11 | 18.30 | 348,189 | -0.18(-0.97%) |
Mar 05, 2019 | 18.38 | 18.89 | 18.27 | 18.48 | 1,148,000 | +0.03(+0.16%) |
Mar 04, 2019 | 18.37 | 18.95 | 18.08 | 18.45 | 829,608 | +0.14(+0.76%) |
Mar 01, 2019 | 15.30 | 18.63 | 15.30 | 18.31 | 539,400 | +3.16(+20.86%) |
Feb 28, 2019 | 14.18 | 15.32 | 13.80 | 15.15 | 438,382 | +0.91(+6.39%) |
Feb 27, 2019 | 14.49 | 14.74 | 14.03 | 14.24 | 183,656 | -0.26(-1.79%) |
Feb 26, 2019 | 14.84 | 15.00 | 14.41 | 14.50 | 86,642 | -0.46(-3.07%) |
Feb 25, 2019 | 14.46 | 15.05 | 14.45 | 14.96 | 224,517 | +0.74(+5.20%) |
Feb 22, 2019 | 13.98 | 14.24 | 13.80 | 14.22 | 131,500 | +0.41(+2.97%) |
Feb 21, 2019 | 13.93 | 14.13 | 13.04 | 13.81 | 198,627 | -0.06(-0.43%) |
Feb 20, 2019 | 14.44 | 14.79 | 13.59 | 13.87 | 135,898 | -0.50(-3.48%) |
Feb 19, 2019 | 13.91 | 14.48 | 13.61 | 14.37 | 174,583 | +0.53(+3.83%) |
Feb 15, 2019 | 14.35 | 14.45 | 13.63 | 13.84 | 207,900 | -0.37(-2.60%) |
Feb 14, 2019 | 14.06 | 14.36 | 13.72 | 14.21 | 124,611 | +0.14(+1.00%) |
Feb 13, 2019 | 14.38 | 14.55 | 13.99 | 14.07 | 159,976 | -0.30(-2.09%) |
Feb 12, 2019 | 13.83 | 14.37 | 13.51 | 14.37 | 92,012 | +0.65(+4.74%) |
Feb 11, 2019 | 14.35 | 14.42 | 13.59 | 13.72 | 105,284 | -0.13(-0.94%) |
Feb 08, 2019 | 13.01 | 13.85 | 13.01 | 13.85 | 132,400 | +0.83(+6.37%) |
Feb 07, 2019 | 13.46 | 13.46 | 12.85 | 13.02 | 150,786 | -0.56(-4.12%) |
Feb 06, 2019 | 13.45 | 13.82 | 13.32 | 13.58 | 65,469 | +0.14(+1.04%) |
Feb 05, 2019 | 13.64 | 14.10 | 13.36 | 13.44 | 135,565 | -0.16(-1.18%) |
Feb 04, 2019 | 13.70 | 13.90 | 13.12 | 13.60 | 107,450 | +0.20(+1.49%) |
Feb 01, 2019 | 14.00 | 14.03 | 13.14 | 13.40 | 159,500 | -0.60(-4.29%) |
Jan 31, 2019 | 13.52 | 14.24 | 13.44 | 14.00 | 163,411 | +0.43(+3.17%) |
Jan 30, 2019 | 12.95 | 13.60 | 12.78 | 13.57 | 170,738 | +0.75(+5.85%) |
Jan 29, 2019 | 13.28 | 13.29 | 12.51 | 12.82 | 447,579 | -0.41(-3.10%) |
Jan 28, 2019 | 13.43 | 13.89 | 13.02 | 13.23 | 145,309 | -0.42(-3.08%) |
Jan 25, 2019 | 13.25 | 13.78 | 12.82 | 13.65 | 162,300 | +0.49(+3.72%) |
Jan 24, 2019 | 12.82 | 13.32 | 12.50 | 13.16 | 287,035 | +0.35(+2.73%) |
Jan 23, 2019 | 12.72 | 13.37 | 12.56 | 12.81 | 401,421 | -0.63(-4.69%) |
Jan 22, 2019 | 14.78 | 14.96 | 13.41 | 13.44 | 205,133 | -1.44(-9.68%) |
Jan 18, 2019 | 14.78 | 15.17 | 14.43 | 14.88 | 179,600 | +0.15(+1.02%) |
Jan 17, 2019 | 15.07 | 15.13 | 14.45 | 14.73 | 168,798 | -0.35(-2.32%) |
Jan 16, 2019 | 14.88 | 15.39 | 14.86 | 15.08 | 252,052 | +0.24(+1.62%) |
Jan 15, 2019 | 14.62 | 14.99 | 14.07 | 14.84 | 158,971 | +0.32(+2.20%) |
Jan 14, 2019 | 14.80 | 14.80 | 14.46 | 14.52 | 322,539 | -0.45(-3.01%) |
Jan 11, 2019 | 14.00 | 15.06 | 13.80 | 14.97 | 822,500 | +0.98(+7.01%) |
Jan 10, 2019 | 13.89 | 14.02 | 13.33 | 13.99 | 224,645 | +0.06(+0.43%) |
Jan 09, 2019 | 13.88 | 14.08 | 13.41 | 13.93 | 194,518 | +0.14(+1.02%) |
Jan 08, 2019 | 14.19 | 14.24 | 13.33 | 13.79 | 286,620 | -0.06(-0.43%) |
Jan 07, 2019 | 14.25 | 14.37 | 13.20 | 13.85 | 349,437 | -0.26(-1.84%) |
Jan 04, 2019 | 13.74 | 14.25 | 13.61 | 14.11 | 372,100 | +0.60(+4.44%) |
Jan 03, 2019 | 13.60 | 13.95 | 13.30 | 13.51 | 290,095 | -0.11(-0.81%) |
Jan 02, 2019 | 12.91 | 13.97 | 12.91 | 13.62 | 292,009 | +0.43(+3.26%) |
Dec 31, 2018 | 13.33 | 13.36 | 12.65 | 13.19 | 237,900 | -0.06(-0.45%) |
Dec 28, 2018 | 13.41 | 13.71 | 12.98 | 13.25 | 260,900 | -0.01(-0.08%) |
Dec 27, 2018 | 13.48 | 13.58 | 12.16 | 13.26 | 285,947 | -0.48(-3.49%) |
Dec 26, 2018 | 13.28 | 13.81 | 13.01 | 13.74 | 325,114 | +0.67(+5.13%) |
Dec 24, 2018 | 14.01 | 14.21 | 12.96 | 13.07 | 222,200 | -1.21(-8.47%) |
Dec 21, 2018 | 13.95 | 15.45 | 13.39 | 14.28 | 1,712,600 | +0.54(+3.93%) |
Dec 20, 2018 | 14.24 | 14.60 | 12.47 | 13.74 | 803,128 | -0.50(-3.51%) |
Dec 19, 2018 | 16.47 | 16.65 | 14.14 | 14.24 | 425,598 | -2.07(-12.69%) |
Dec 18, 2018 | 17.22 | 18.12 | 15.74 | 16.31 | 375,807 | -0.66(-3.89%) |
Dec 17, 2018 | 18.68 | 19.00 | 16.74 | 16.97 | 420,580 | -1.72(-9.20%) |
Dec 14, 2018 | 18.62 | 19.02 | 18.04 | 18.69 | 245,500 | -0.02(-0.11%) |
Dec 13, 2018 | 18.10 | 18.82 | 17.61 | 18.71 | 353,206 | +0.78(+4.35%) |
Dec 12, 2018 | 18.31 | 18.34 | 17.46 | 17.93 | 266,066 | -0.01(-0.06%) |
Dec 11, 2018 | 18.00 | 18.48 | 17.50 | 17.94 | 205,336 | -0.04(-0.22%) |
Dec 10, 2018 | 17.86 | 18.00 | 16.93 | 17.98 | 387,161 | +0.25(+1.41%) |
Dec 07, 2018 | 18.00 | 18.00 | 17.04 | 17.73 | 308,000 | -0.26(-1.45%) |
Dec 06, 2018 | 18.14 | 19.08 | 17.72 | 17.99 | 423,579 | -0.17(-0.94%) |
Dec 04, 2018 | 17.93 | 20.54 | 17.58 | 18.16 | 1,329,700 | +0.10(+0.55%) |
Dec 03, 2018 | 15.96 | 18.40 | 15.96 | 18.06 | 600,450 | +2.72(+17.73%) |
Nov 30, 2018 | 15.21 | 15.47 | 14.73 | 15.34 | 141,300 | +0.21(+1.39%) |
Nov 29, 2018 | 15.64 | 15.88 | 14.86 | 15.13 | 158,289 | -0.68(-4.30%) |
Nov 28, 2018 | 15.28 | 15.82 | 14.89 | 15.81 | 214,663 | +0.79(+5.26%) |
Nov 27, 2018 | 16.38 | 16.38 | 14.78 | 15.02 | 152,145 | -1.41(-8.58%) |
Nov 26, 2018 | 16.43 | 16.50 | 15.79 | 16.43 | 277,183 | +0.32(+1.99%) |
Nov 23, 2018 | 15.28 | 16.53 | 15.28 | 16.11 | 90,000 | +0.49(+3.14%) |
Nov 21, 2018 | 15.62 | 15.62 | 15.62 | 0 | +1.23(+8.55%) | |
Nov 20, 2018 | 13.97 | 14.60 | 13.55 | 14.39 | 124,804 | -0.01(-0.07%) |
Nov 19, 2018 | 14.95 | 14.95 | 14.03 | 14.40 | 139,866 | -0.69(-4.57%) |
Nov 16, 2018 | 14.28 | 15.17 | 13.78 | 15.09 | 277,100 | +0.63(+4.36%) |
Nov 15, 2018 | 13.64 | 14.75 | 13.24 | 14.46 | 161,315 | +0.79(+5.78%) |
Nov 14, 2018 | 14.87 | 15.86 | 13.27 | 13.67 | 286,733 | -1.57(-10.30%) |
Nov 13, 2018 | 15.44 | 16.39 | 15.00 | 15.24 | 163,334 | +0.50(+3.39%) |
Nov 12, 2018 | 14.80 | 14.90 | 14.01 | 14.74 | 116,799 | -0.11(-0.74%) |
Nov 09, 2018 | 15.55 | 15.87 | 14.00 | 14.85 | 248,800 | -0.99(-6.25%) |
Nov 08, 2018 | 15.73 | 16.25 | 15.49 | 15.84 | 159,262 | -0.11(-0.69%) |
Nov 07, 2018 | 15.38 | 16.22 | 15.29 | 15.95 | 446,100 | +0.81(+5.35%) |
Nov 06, 2018 | 14.92 | 15.62 | 14.50 | 15.14 | 115,084 | +0.24(+1.61%) |
Nov 05, 2018 | 15.07 | 15.70 | 14.61 | 14.90 | 249,042 | -0.10(-0.67%) |
Nov 02, 2018 | 15.07 | 15.51 | 14.59 | 15.00 | 206,200 | +0.01(+0.07%) |
Nov 01, 2018 | 14.14 | 15.02 | 13.88 | 14.99 | 341,227 | +1.00(+7.15%) |
Oct 31, 2018 | 13.95 | 14.51 | 13.77 | 13.99 | 390,825 | +0.48(+3.55%) |
Oct 30, 2018 | 12.67 | 13.54 | 12.67 | 13.51 | 157,739 | +0.79(+6.21%) |
Oct 29, 2018 | 13.39 | 13.64 | 12.43 | 12.72 | 144,030 | -0.38(-2.90%) |
Oct 26, 2018 | 12.80 | 13.54 | 12.42 | 13.10 | 217,800 | +0.02(+0.15%) |
Oct 25, 2018 | 11.79 | 13.33 | 11.49 | 13.08 | 316,078 | +1.61(+14.04%) |
Oct 24, 2018 | 13.34 | 14.00 | 11.45 | 11.47 | 415,742 | -1.82(-13.69%) |
Oct 23, 2018 | 13.00 | 14.10 | 12.71 | 13.29 | 331,074 | -0.01(-0.08%) |
Oct 22, 2018 | 13.42 | 13.71 | 12.29 | 13.30 | 362,712 | -0.13(-1.00%) |
Oct 19, 2018 | 14.21 | 15.09 | 13.35 | 13.44 | 365,100 | -0.42(-3.07%) |
Oct 18, 2018 | 16.10 | 16.10 | 13.03 | 13.86 | 1,540,809 | -2.85(-17.06%) |
Oct 17, 2018 | 16.61 | 16.82 | 16.01 | 16.71 | 65,761 | +0.06(+0.36%) |
Oct 16, 2018 | 15.69 | 16.78 | 15.18 | 16.65 | 167,797 | +1.07(+6.87%) |
Oct 15, 2018 | 15.77 | 15.77 | 15.01 | 15.58 | 116,633 | -0.17(-1.08%) |
Oct 12, 2018 | 15.71 | 16.13 | 15.42 | 15.75 | 162,800 | +0.23(+1.48%) |
Oct 11, 2018 | 14.83 | 16.01 | 14.63 | 15.52 | 213,088 | +0.41(+2.71%) |
Oct 10, 2018 | 15.82 | 15.96 | 15.06 | 15.11 | 350,781 | -0.71(-4.49%) |
Oct 09, 2018 | 15.78 | 16.29 | 15.39 | 15.82 | 139,416 | -0.16(-1.00%) |
Oct 08, 2018 | 15.87 | 16.38 | 15.52 | 15.98 | 196,022 | +0.15(+0.95%) |
Oct 05, 2018 | 16.40 | 16.75 | 15.44 | 15.83 | 207,400 | -0.47(-2.88%) |
Oct 04, 2018 | 17.36 | 17.58 | 16.20 | 16.30 | 271,354 | -1.15(-6.59%) |
Oct 03, 2018 | 17.35 | 17.87 | 16.57 | 17.45 | 242,509 | +0.08(+0.46%) |
Oct 02, 2018 | 17.53 | 17.53 | 16.85 | 17.37 | 499,085 | -0.09(-0.52%) |
Oct 01, 2018 | 18.13 | 18.53 | 17.41 | 17.46 | 364,290 | -0.32(-1.80%) |
Sep 28, 2018 | 17.30 | 17.84 | 17.01 | 17.78 | 303,200 | +0.52(+3.01%) |
Sep 27, 2018 | 18.32 | 18.50 | 17.10 | 17.26 | 266,262 | -1.00(-5.48%) |
Sep 26, 2018 | 18.46 | 18.58 | 17.79 | 18.26 | 192,498 | -0.25(-1.35%) |
Sep 25, 2018 | 19.35 | 20.22 | 18.33 | 18.51 | 241,666 | -0.52(-2.73%) |
Sep 24, 2018 | 19.18 | 20.14 | 18.81 | 19.03 | 214,851 | -0.85(-4.28%) |
Sep 21, 2018 | 20.00 | 20.14 | 19.03 | 19.88 | 419,400 | -0.09(-0.45%) |
Sep 20, 2018 | 18.51 | 20.02 | 18.25 | 19.97 | 437,299 | +1.92(+10.64%) |
Sep 19, 2018 | 18.25 | 18.45 | 17.81 | 18.05 | 417,197 | -0.17(-0.93%) |
Sep 18, 2018 | 18.50 | 19.26 | 18.19 | 18.22 | 311,810 | -0.36(-1.94%) |
Sep 17, 2018 | 18.50 | 19.06 | 17.75 | 18.58 | 283,217 | +0.07(+0.38%) |
Sep 14, 2018 | 18.81 | 19.35 | 18.45 | 18.51 | 207,300 | -0.30(-1.59%) |
Sep 13, 2018 | 19.10 | 19.18 | 16.89 | 18.81 | 245,371 | +0.07(+0.37%) |
Sep 12, 2018 | 18.12 | 19.07 | 17.72 | 18.74 | 293,384 | +0.55(+3.02%) |
Sep 11, 2018 | 17.66 | 18.44 | 17.39 | 18.19 | 366,099 | +0.50(+2.83%) |
Sep 10, 2018 | 17.25 | 17.76 | 16.75 | 17.69 | 205,597 | +0.52(+3.03%) |
Sep 07, 2018 | 17.75 | 17.98 | 16.90 | 17.17 | 253,000 | -0.60(-3.38%) |
Sep 06, 2018 | 19.68 | 19.82 | 17.76 | 17.77 | 180,162 | -2.07(-10.43%) |
Sep 05, 2018 | 20.00 | 20.07 | 19.30 | 19.84 | 124,225 | -0.01(-0.05%) |
Sep 04, 2018 | 19.52 | 20.16 | 18.96 | 19.85 | 231,080 | +0.49(+2.53%) |
Aug 31, 2018 | 19.36 | 19.36 | 19.36 | 0 | +0.20(+1.04%) | |
Aug 30, 2018 | 18.99 | 19.63 | 18.81 | 19.16 | 157,776 | +0.15(+0.79%) |
Aug 29, 2018 | 18.61 | 19.11 | 18.42 | 19.01 | 198,118 | +0.53(+2.87%) |
Aug 28, 2018 | 18.43 | 18.64 | 17.90 | 18.48 | 190,011 | +0.08(+0.43%) |
Aug 27, 2018 | 18.29 | 18.62 | 17.80 | 18.40 | 176,757 | +0.21(+1.15%) |
Aug 24, 2018 | 18.04 | 18.41 | 17.84 | 18.19 | 166,900 | +0.16(+0.89%) |
Aug 23, 2018 | 18.04 | 18.45 | 17.71 | 18.03 | 179,329 | -0.06(-0.33%) |
Aug 22, 2018 | 18.12 | 18.75 | 17.79 | 18.09 | 155,260 | -0.13(-0.71%) |
Aug 21, 2018 | 17.04 | 18.25 | 17.01 | 18.22 | 203,340 | +1.10(+6.43%) |
Aug 20, 2018 | 17.60 | 17.68 | 17.03 | 17.12 | 124,893 | -0.37(-2.12%) |
Aug 17, 2018 | 18.73 | 18.88 | 17.04 | 17.49 | 275,200 | -1.34(-7.12%) |
Aug 16, 2018 | 17.72 | 18.99 | 17.20 | 18.83 | 309,944 | +1.30(+7.42%) |
Aug 15, 2018 | 17.83 | 18.32 | 17.27 | 17.53 | 209,594 | -0.52(-2.88%) |
Aug 14, 2018 | 18.54 | 19.20 | 17.76 | 18.05 | 183,153 | -0.41(-2.22%) |
Aug 13, 2018 | 18.43 | 18.70 | 18.02 | 18.46 | 146,619 | -0.02(-0.11%) |
Aug 10, 2018 | 18.07 | 18.80 | 17.96 | 18.48 | 129,200 | +0.22(+1.20%) |
Aug 09, 2018 | 17.93 | 18.76 | 17.93 | 18.26 | 124,308 | +0.24(+1.33%) |
Aug 08, 2018 | 17.48 | 18.27 | 17.12 | 18.02 | 159,228 | +0.57(+3.27%) |
Aug 07, 2018 | 17.07 | 17.55 | 16.96 | 17.45 | 220,847 | +0.42(+2.47%) |
Aug 06, 2018 | 16.95 | 17.31 | 16.67 | 17.03 | 186,610 | +0.07(+0.41%) |
Aug 03, 2018 | 17.63 | 17.84 | 16.50 | 16.96 | 167,300 | -0.49(-2.81%) |
Aug 02, 2018 | 16.98 | 17.52 | 16.76 | 17.45 | 221,772 | +0.41(+2.41%) |
Aug 01, 2018 | 17.26 | 18.63 | 16.70 | 17.04 | 513,785 | -1.36(-7.39%) |
Jul 31, 2018 | 17.54 | 18.78 | 17.13 | 18.40 | 461,559 | +0.67(+3.78%) |
Jul 30, 2018 | 18.13 | 19.84 | 17.25 | 17.73 | 499,743 | +1.16(+7.00%) |
Jul 27, 2018 | 17.27 | 17.53 | 16.25 | 16.57 | 321,300 | -0.73(-4.22%) |
Jul 26, 2018 | 17.56 | 17.88 | 17.00 | 17.30 | 208,566 | -0.26(-1.48%) |
Jul 25, 2018 | 17.61 | 18.16 | 17.20 | 17.56 | 203,940 | +0.05(+0.29%) |
Jul 24, 2018 | 18.36 | 17.33 | 17.51 | 256,708 | -0.85(-4.63%) | |
Jul 23, 2018 | 18.36 | 19.01 | 18.05 | 18.36 | 235,889 | +0.08(+0.44%) |
Jul 20, 2018 | 18.49 | 18.93 | 17.75 | 18.28 | 211,075 | -0.31(-1.67%) |
Jul 19, 2018 | 18.36 | 18.80 | 17.56 | 18.59 | 233,828 | +0.24(+1.31%) |
Jul 18, 2018 | 18.37 | 18.58 | 17.53 | 18.35 | 179,925 | -0.01(-0.05%) |
Jul 17, 2018 | 18.61 | 19.21 | 18.15 | 18.36 | 190,415 | -0.38(-2.03%) |
Jul 16, 2018 | 18.96 | 19.07 | 18.01 | 18.74 | 260,256 | -0.21(-1.11%) |
Jul 13, 2018 | 18.85 | 19.21 | 18.57 | 18.95 | 299,170 | +0.15(+0.80%) |
Jul 12, 2018 | 19.49 | 19.49 | 17.82 | 18.80 | 361,741 | -0.50(-2.59%) |
Jul 11, 2018 | 20.02 | 20.13 | 19.29 | 19.30 | 241,748 | -0.94(-4.64%) |
Jul 10, 2018 | 21.04 | 21.46 | 19.79 | 20.24 | 348,151 | -0.04(-0.20%) |
Jul 09, 2018 | 20.97 | 20.97 | 19.80 | 20.28 | 275,859 | -0.68(-3.24%) |
Jul 06, 2018 | 20.98 | 21.20 | 20.69 | 20.96 | 239,303 | -0.04(-0.19%) |
Jul 05, 2018 | 21.11 | 21.14 | 20.45 | 21.00 | 313,817 | +0.01(+0.05%) |
Jul 03, 2018 | 20.99 | 20.99 | 20.99 | 0 | -0.04(-0.19%) |