Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 17.12 | 17.23 | 16.02 | 16.77 | 501,643 | -0.47(-2.72%) |
Jun 27, 2019 | 16.96 | 17.34 | 16.96 | 17.23 | 74,982 | +0.36(+2.11%) |
Jun 26, 2019 | 16.94 | 17.30 | 16.87 | 16.88 | 43,761 | -0.21(-1.22%) |
Jun 25, 2019 | 16.77 | 17.09 | 16.67 | 17.09 | 31,502 | +0.44(+2.66%) |
Jun 24, 2019 | 16.76 | 16.89 | 16.52 | 16.65 | 51,427 | -0.02(-0.10%) |
Jun 21, 2019 | 16.86 | 17.08 | 16.49 | 16.66 | 50,060 | -0.32(-1.89%) |
Jun 20, 2019 | 17.04 | 17.08 | 16.81 | 16.98 | 15,826 | -0.03(-0.20%) |
Jun 19, 2019 | 16.86 | 17.12 | 16.81 | 17.02 | 26,968 | +0.18(+1.08%) |
Jun 18, 2019 | 16.56 | 16.99 | 16.56 | 16.84 | 28,128 | +0.30(+1.84%) |
Jun 17, 2019 | 16.89 | 17.06 | 16.42 | 16.53 | 16,446 | -0.44(-2.61%) |
Jun 14, 2019 | 16.64 | 17.07 | 16.43 | 16.97 | 23,300 | +0.34(+2.03%) |
Jun 13, 2019 | 16.86 | 17.12 | 16.58 | 16.64 | 43,361 | -0.18(-1.08%) |
Jun 12, 2019 | 16.91 | 16.93 | 16.64 | 16.82 | 18,185 | -0.12(-0.72%) |
Jun 11, 2019 | 16.84 | 16.96 | 16.65 | 16.94 | 32,721 | +0.20(+1.19%) |
Jun 10, 2019 | 16.66 | 17.09 | 16.63 | 16.74 | 35,854 | +0.20(+1.21%) |
Jun 07, 2019 | 16.22 | 16.61 | 16.22 | 16.54 | 31,835 | +0.36(+2.20%) |
Jun 06, 2019 | 16.66 | 16.66 | 16.14 | 16.19 | 25,668 | -0.48(-2.86%) |
Jun 05, 2019 | 17.05 | 17.11 | 16.33 | 16.66 | 16,748 | -0.46(-2.68%) |
Jun 04, 2019 | 16.83 | 17.12 | 16.63 | 17.12 | 29,776 | +0.50(+3.03%) |
Jun 03, 2019 | 16.12 | 16.68 | 16.04 | 16.62 | 44,826 | +0.57(+3.57%) |
May 31, 2019 | 16.27 | 16.37 | 16.04 | 16.05 | 45,331 | -0.49(-2.94%) |
May 30, 2019 | 16.81 | 16.84 | 16.08 | 16.53 | 41,951 | -0.03(-0.16%) |
May 29, 2019 | 16.22 | 16.75 | 16.16 | 16.56 | 54,403 | +0.14(+0.85%) |
May 28, 2019 | 16.82 | 17.33 | 16.32 | 16.42 | 26,361 | -0.44(-2.62%) |
May 24, 2019 | 16.65 | 17.13 | 16.62 | 16.86 | 19,608 | +0.34(+2.05%) |
May 23, 2019 | 16.76 | 16.94 | 16.46 | 16.52 | 24,839 | -0.47(-2.75%) |
May 22, 2019 | 17.14 | 17.22 | 16.82 | 16.99 | 13,289 | -0.21(-1.21%) |
May 21, 2019 | 17.06 | 17.32 | 16.99 | 17.20 | 25,780 | +0.19(+1.12%) |
May 20, 2019 | 16.58 | 17.30 | 16.48 | 17.01 | 24,334 | +0.29(+1.71%) |
May 17, 2019 | 16.84 | 17.31 | 16.45 | 16.72 | 17,417 | -0.29(-1.73%) |
May 16, 2019 | 17.03 | 17.28 | 16.80 | 17.02 | 17,248 | +0.03(+0.15%) |
May 15, 2019 | 16.61 | 17.15 | 16.55 | 16.99 | 31,989 | +0.18(+1.08%) |
May 14, 2019 | 16.58 | 16.91 | 16.43 | 16.81 | 16,088 | +0.29(+1.79%) |
May 13, 2019 | 17.12 | 17.62 | 16.43 | 16.52 | 28,054 | -0.98(-5.60%) |
May 10, 2019 | 17.04 | 17.51 | 16.85 | 17.50 | 31,143 | +0.45(+2.65%) |
May 09, 2019 | 16.94 | 17.16 | 16.84 | 17.04 | 15,840 | -0.01(-0.05%) |
May 08, 2019 | 17.20 | 17.59 | 16.93 | 17.05 | 31,023 | +0.08(+0.46%) |
May 07, 2019 | 17.07 | 17.07 | 16.76 | 16.97 | 21,878 | -0.24(-1.41%) |
May 06, 2019 | 16.91 | 17.63 | 16.91 | 17.22 | 19,107 | -0.67(-3.73%) |
May 03, 2019 | 17.27 | 17.89 | 17.27 | 17.89 | 25,376 | +0.65(+3.77%) |
May 02, 2019 | 17.10 | 17.45 | 17.10 | 17.23 | 41,125 | +0.11(+0.66%) |
May 01, 2019 | 16.78 | 17.34 | 16.61 | 17.12 | 75,537 | +0.42(+2.54%) |
Apr 30, 2019 | 16.44 | 16.78 | 16.31 | 16.70 | 87,405 | +0.25(+1.52%) |
Apr 29, 2019 | 16.19 | 16.54 | 16.19 | 16.45 | 40,090 | +0.28(+1.71%) |
Apr 26, 2019 | 15.84 | 16.26 | 15.83 | 16.17 | 25,508 | +0.34(+2.12%) |
Apr 25, 2019 | 15.85 | 16.13 | 15.71 | 15.84 | 36,408 | -0.22(-1.34%) |
Apr 24, 2019 | 15.87 | 16.21 | 15.63 | 16.05 | 66,581 | -0.25(-1.53%) |
Apr 23, 2019 | 15.99 | 16.90 | 15.96 | 16.30 | 54,763 | -0.24(-1.46%) |
Apr 22, 2019 | 16.84 | 16.84 | 16.39 | 16.54 | 14,030 | -0.31(-1.84%) |
Apr 18, 2019 | 16.90 | 17.15 | 16.60 | 16.85 | 16,928 | -0.06(-0.36%) |
Apr 17, 2019 | 16.95 | 17.11 | 16.67 | 16.91 | 13,705 | -0.11(-0.66%) |
Apr 16, 2019 | 16.65 | 17.34 | 16.65 | 17.03 | 27,373 | +0.54(+3.30%) |
Apr 15, 2019 | 16.52 | 17.13 | 16.27 | 16.48 | 161,040 | -0.34(-2.00%) |
Apr 12, 2019 | 16.86 | 17.11 | 16.65 | 16.82 | 25,624 | +0.09(+0.57%) |
Apr 11, 2019 | 16.58 | 16.99 | 15.87 | 16.72 | 46,388 | +0.78(+4.90%) |
Apr 10, 2019 | 16.09 | 16.30 | 15.84 | 15.94 | 197,147 | -0.07(-0.46%) |
Apr 09, 2019 | 16.23 | 16.57 | 15.97 | 16.02 | 35,148 | -0.44(-2.67%) |
Apr 08, 2019 | 16.45 | 16.67 | 16.24 | 16.46 | 24,738 | +0.00(+0.00%) |
Apr 05, 2019 | 16.39 | 16.59 | 16.32 | 16.46 | 94,843 | -0.12(-0.73%) |
Apr 04, 2019 | 16.42 | 16.74 | 16.36 | 16.58 | 35,727 | +0.19(+1.16%) |
Apr 03, 2019 | 16.56 | 16.71 | 16.38 | 16.39 | 33,298 | +0.01(+0.05%) |
Apr 02, 2019 | 16.61 | 16.67 | 16.30 | 16.38 | 17,799 | -0.23(-1.40%) |
Apr 01, 2019 | 16.37 | 16.68 | 16.34 | 16.61 | 99,258 | +0.40(+2.45%) |
Mar 29, 2019 | 16.47 | 16.59 | 16.11 | 16.21 | 64,697 | -0.16(-0.95%) |
Mar 28, 2019 | 16.27 | 16.38 | 16.07 | 16.37 | 32,166 | +0.09(+0.58%) |
Mar 27, 2019 | 16.27 | 16.52 | 16.02 | 16.27 | 44,163 | -0.10(-0.63%) |
Mar 26, 2019 | 15.90 | 16.38 | 15.87 | 16.38 | 38,202 | +0.55(+3.49%) |
Mar 25, 2019 | 15.66 | 15.93 | 15.52 | 15.83 | 16,397 | +0.25(+1.61%) |
Mar 22, 2019 | 16.37 | 16.37 | 15.52 | 15.58 | 50,668 | -0.93(-5.64%) |
Mar 21, 2019 | 16.55 | 16.89 | 16.30 | 16.51 | 37,053 | -0.08(-0.47%) |
Mar 20, 2019 | 16.96 | 17.34 | 16.49 | 16.59 | 26,764 | -0.54(-3.17%) |
Mar 19, 2019 | 18.27 | 18.38 | 17.09 | 17.13 | 78,512 | -1.35(-7.28%) |
Mar 18, 2019 | 18.22 | 18.49 | 18.15 | 18.47 | 47,988 | +0.32(+1.76%) |
Mar 15, 2019 | 17.99 | 18.16 | 17.98 | 18.16 | 136,236 | +0.12(+0.67%) |
Mar 14, 2019 | 17.80 | 18.03 | 17.80 | 18.03 | 41,479 | -0.06(-0.33%) |
Mar 13, 2019 | 18.53 | 18.53 | 17.90 | 18.09 | 56,689 | +0.03(+0.19%) |
Mar 12, 2019 | 17.92 | 18.17 | 17.83 | 18.06 | 24,032 | +0.15(+0.82%) |
Mar 11, 2019 | 18.03 | 18.12 | 17.59 | 17.91 | 41,594 | +0.14(+0.78%) |
Mar 08, 2019 | 17.78 | 18.11 | 17.70 | 17.78 | 23,305 | -0.09(-0.48%) |
Mar 07, 2019 | 18.84 | 18.84 | 17.83 | 17.86 | 22,837 | -0.68(-3.67%) |
Mar 06, 2019 | 19.13 | 19.13 | 18.53 | 18.54 | 95,823 | -0.47(-2.49%) |
Mar 05, 2019 | 19.16 | 19.16 | 18.67 | 19.02 | 43,754 | -0.09(-0.45%) |
Mar 04, 2019 | 19.07 | 19.13 | 18.76 | 19.10 | 28,760 | -0.03(-0.13%) |
Mar 01, 2019 | 18.84 | 19.13 | 18.66 | 19.13 | 39,305 | +0.46(+2.45%) |
Feb 28, 2019 | 19.15 | 19.19 | 18.61 | 18.67 | 57,263 | -0.47(-2.48%) |
Feb 27, 2019 | 19.41 | 19.56 | 19.10 | 19.15 | 50,027 | -0.26(-1.33%) |
Feb 26, 2019 | 19.41 | 19.79 | 19.31 | 19.41 | 57,238 | +0.00(+0.00%) |
Feb 25, 2019 | 19.05 | 19.47 | 19.05 | 19.41 | 57,093 | +0.42(+2.23%) |
Feb 22, 2019 | 18.77 | 19.06 | 18.59 | 18.98 | 90,437 | +0.05(+0.27%) |
Feb 21, 2019 | 18.89 | 18.97 | 18.56 | 18.93 | 47,390 | +0.04(+0.23%) |
Feb 20, 2019 | 18.78 | 18.97 | 18.75 | 18.89 | 41,377 | +0.10(+0.55%) |
Feb 19, 2019 | 17.65 | 18.78 | 17.65 | 18.78 | 96,011 | +1.14(+6.45%) |
Feb 15, 2019 | 17.30 | 17.76 | 17.30 | 17.65 | 60,175 | +0.49(+2.87%) |
Feb 14, 2019 | 17.16 | 17.61 | 17.04 | 17.15 | 38,151 | -0.07(-0.40%) |
Feb 13, 2019 | 17.17 | 17.25 | 17.15 | 17.22 | 28,894 | +0.04(+0.25%) |
Feb 12, 2019 | 17.06 | 17.25 | 17.06 | 17.18 | 17,881 | +0.16(+0.91%) |
Feb 11, 2019 | 16.82 | 17.13 | 16.57 | 17.03 | 30,962 | +0.26(+1.54%) |
Feb 08, 2019 | 16.70 | 16.86 | 16.50 | 16.77 | 29,218 | -0.03(-0.21%) |
Feb 07, 2019 | 16.56 | 16.89 | 16.39 | 16.80 | 23,603 | +0.38(+2.31%) |
Feb 06, 2019 | 16.54 | 16.78 | 16.37 | 16.42 | 10,141 | -0.17(-1.04%) |
Feb 05, 2019 | 16.81 | 16.81 | 16.21 | 16.59 | 18,368 | -0.04(-0.26%) |
Feb 04, 2019 | 16.64 | 16.87 | 16.61 | 16.64 | 20,047 | +0.09(+0.57%) |
Feb 01, 2019 | 16.11 | 16.59 | 16.11 | 16.54 | 26,087 | +0.54(+3.40%) |
Jan 31, 2019 | 16.16 | 16.21 | 15.67 | 16.00 | 37,486 | -0.14(-0.85%) |
Jan 30, 2019 | 16.09 | 16.37 | 15.86 | 16.14 | 24,863 | -0.03(-0.21%) |
Jan 29, 2019 | 16.01 | 16.50 | 15.95 | 16.17 | 36,103 | +0.04(+0.27%) |
Jan 28, 2019 | 15.96 | 16.26 | 15.88 | 16.13 | 38,977 | +0.07(+0.43%) |
Jan 25, 2019 | 15.83 | 16.12 | 15.59 | 16.06 | 19,234 | +0.45(+2.91%) |
Jan 24, 2019 | 15.75 | 15.89 | 15.44 | 15.60 | 23,081 | -0.16(-1.03%) |
Jan 23, 2019 | 15.55 | 15.84 | 15.44 | 15.77 | 44,813 | +0.38(+2.45%) |
Jan 22, 2019 | 15.52 | 16.25 | 15.38 | 15.39 | 40,582 | -0.24(-1.54%) |
Jan 18, 2019 | 15.62 | 15.94 | 15.50 | 15.63 | 60,849 | +0.01(+0.06%) |
Jan 17, 2019 | 15.86 | 16.04 | 15.50 | 15.62 | 51,497 | -0.17(-1.09%) |
Jan 16, 2019 | 15.52 | 15.95 | 15.50 | 15.79 | 22,172 | +0.28(+1.83%) |
Jan 15, 2019 | 15.69 | 15.86 | 15.46 | 15.51 | 26,273 | -0.17(-1.09%) |
Jan 14, 2019 | 15.64 | 16.08 | 15.43 | 15.68 | 26,271 | +0.15(+0.94%) |
Jan 11, 2019 | 15.26 | 15.77 | 15.26 | 15.54 | 29,842 | +0.09(+0.56%) |
Jan 10, 2019 | 15.87 | 16.08 | 15.43 | 15.45 | 44,379 | -0.33(-2.12%) |
Jan 09, 2019 | 15.89 | 16.14 | 15.67 | 15.78 | 37,289 | -0.13(-0.81%) |
Jan 08, 2019 | 15.85 | 16.06 | 15.84 | 15.91 | 55,570 | +0.09(+0.54%) |
Jan 07, 2019 | 15.65 | 16.12 | 15.63 | 15.83 | 55,026 | +0.00(+0.00%) |
Jan 04, 2019 | 15.63 | 16.26 | 15.44 | 15.83 | 97,336 | +0.36(+2.33%) |
Jan 03, 2019 | 15.40 | 15.80 | 15.01 | 15.47 | 113,514 | -0.04(-0.28%) |
Jan 02, 2019 | 14.91 | 15.96 | 14.91 | 15.51 | 139,820 | +0.44(+2.90%) |
Dec 31, 2018 | 15.37 | 15.37 | 14.96 | 15.07 | 82,065 | -0.12(-0.79%) |
Dec 28, 2018 | 14.92 | 15.40 | 14.92 | 15.19 | 87,661 | +0.39(+2.67%) |
Dec 27, 2018 | 14.77 | 15.10 | 14.65 | 14.80 | 49,458 | -0.13(-0.86%) |
Dec 26, 2018 | 14.94 | 15.14 | 14.78 | 14.93 | 88,397 | +0.24(+1.64%) |
Dec 24, 2018 | 14.87 | 15.11 | 14.61 | 14.69 | 20,866 | -0.25(-1.67%) |
Dec 21, 2018 | 15.48 | 15.48 | 14.81 | 14.94 | 83,930 | -0.53(-3.44%) |
Dec 20, 2018 | 15.70 | 15.74 | 15.27 | 15.47 | 54,762 | -0.17(-1.10%) |
Dec 19, 2018 | 16.43 | 16.43 | 15.54 | 15.64 | 83,288 | -0.77(-4.70%) |
Dec 18, 2018 | 16.75 | 16.81 | 16.39 | 16.41 | 32,976 | -0.27(-1.65%) |
Dec 17, 2018 | 17.03 | 17.81 | 16.59 | 16.69 | 36,180 | -0.36(-2.11%) |
Dec 14, 2018 | 17.33 | 17.65 | 17.04 | 17.05 | 21,449 | -0.38(-2.17%) |
Dec 13, 2018 | 17.90 | 18.01 | 17.18 | 17.42 | 28,809 | -0.58(-3.24%) |
Dec 12, 2018 | 17.64 | 18.11 | 17.16 | 18.01 | 36,391 | +0.44(+2.49%) |
Dec 11, 2018 | 17.89 | 17.89 | 17.29 | 17.57 | 20,965 | -0.27(-1.49%) |
Dec 10, 2018 | 18.40 | 18.61 | 17.65 | 17.83 | 31,478 | -0.66(-3.57%) |
Dec 07, 2018 | 18.30 | 18.78 | 18.07 | 18.50 | 68,310 | +0.03(+0.19%) |
Dec 06, 2018 | 17.65 | 18.46 | 17.54 | 18.46 | 81,143 | +0.85(+4.82%) |
Dec 04, 2018 | 18.59 | 18.69 | 17.59 | 17.61 | 37,186 | -1.20(-6.38%) |
Dec 03, 2018 | 18.83 | 18.92 | 18.26 | 18.81 | 23,528 | +0.17(+0.92%) |
Nov 30, 2018 | 19.07 | 19.30 | 18.32 | 18.64 | 42,548 | -0.52(-2.73%) |
Nov 29, 2018 | 18.92 | 19.34 | 18.88 | 19.16 | 12,616 | +0.18(+0.95%) |
Nov 28, 2018 | 18.57 | 19.16 | 18.44 | 18.98 | 33,360 | +0.32(+1.70%) |
Nov 27, 2018 | 18.54 | 18.76 | 18.54 | 18.67 | 11,158 | +0.09(+0.46%) |
Nov 26, 2018 | 18.61 | 18.78 | 18.30 | 18.58 | 19,796 | +0.08(+0.42%) |
Nov 23, 2018 | 18.50 | 18.56 | 18.37 | 18.50 | 8,626 | -0.09(-0.46%) |
Nov 21, 2018 | 18.59 | 18.59 | 18.59 | 0 | +0.08(+0.42%) | |
Nov 20, 2018 | 18.50 | 18.72 | 18.23 | 18.51 | 34,588 | -0.14(-0.74%) |
Nov 19, 2018 | 18.64 | 19.04 | 18.55 | 18.65 | 16,181 | -0.08(-0.41%) |
Nov 16, 2018 | 18.74 | 18.93 | 18.54 | 18.73 | 29,842 | -0.12(-0.64%) |
Nov 15, 2018 | 18.45 | 18.92 | 18.45 | 18.85 | 14,200 | +0.28(+1.53%) |
Nov 14, 2018 | 18.70 | 19.00 | 18.41 | 18.56 | 36,931 | -0.22(-1.19%) |
Nov 13, 2018 | 18.80 | 19.18 | 18.56 | 18.79 | 21,637 | -0.03(-0.14%) |
Nov 12, 2018 | 18.72 | 19.12 | 18.72 | 18.81 | 21,959 | +0.05(+0.27%) |
Nov 09, 2018 | 18.77 | 19.27 | 18.76 | 18.76 | 40,333 | -0.03(-0.18%) |
Nov 08, 2018 | 18.66 | 19.37 | 18.55 | 18.80 | 14,171 | +0.04(+0.23%) |
Nov 07, 2018 | 18.68 | 18.85 | 18.38 | 18.75 | 30,890 | +0.21(+1.16%) |
Nov 06, 2018 | 18.52 | 18.80 | 18.26 | 18.54 | 34,566 | +0.01(+0.05%) |
Nov 05, 2018 | 18.36 | 18.72 | 18.19 | 18.53 | 28,581 | +0.14(+0.75%) |
Nov 02, 2018 | 18.45 | 19.01 | 18.24 | 18.39 | 30,541 | +0.03(+0.14%) |
Nov 01, 2018 | 18.55 | 19.03 | 18.18 | 18.37 | 63,165 | -0.15(-0.79%) |
Oct 31, 2018 | 18.44 | 18.56 | 18.14 | 18.51 | 61,728 | +0.24(+1.31%) |
Oct 30, 2018 | 18.07 | 18.34 | 17.86 | 18.27 | 109,231 | +0.21(+1.14%) |
Oct 29, 2018 | 17.86 | 18.44 | 17.58 | 18.07 | 42,821 | +0.38(+2.13%) |
Oct 26, 2018 | 17.20 | 17.89 | 17.16 | 17.69 | 53,389 | +0.31(+1.78%) |
Oct 25, 2018 | 16.98 | 17.61 | 16.98 | 17.38 | 63,091 | +0.48(+2.84%) |
Oct 24, 2018 | 18.08 | 18.08 | 16.67 | 16.90 | 107,868 | -1.29(-7.08%) |
Oct 23, 2018 | 18.36 | 18.87 | 17.89 | 18.19 | 84,854 | -1.10(-5.69%) |
Oct 22, 2018 | 19.73 | 19.73 | 18.74 | 19.28 | 128,785 | -0.45(-2.26%) |
Oct 19, 2018 | 19.63 | 19.86 | 19.30 | 19.73 | 102,698 | -0.02(-0.09%) |
Oct 18, 2018 | 19.95 | 20.00 | 19.31 | 19.75 | 103,743 | -0.21(-1.07%) |
Oct 17, 2018 | 19.96 | 20.18 | 19.74 | 19.96 | 43,753 | -0.07(-0.34%) |
Oct 16, 2018 | 19.91 | 20.20 | 19.58 | 20.03 | 27,690 | +0.21(+1.04%) |
Oct 15, 2018 | 19.96 | 20.18 | 19.52 | 19.82 | 28,168 | -0.16(-0.82%) |
Oct 12, 2018 | 20.73 | 20.96 | 19.81 | 19.99 | 69,825 | -0.62(-3.00%) |
Oct 11, 2018 | 21.07 | 21.51 | 20.53 | 20.61 | 61,509 | -0.51(-2.40%) |
Oct 10, 2018 | 21.15 | 21.40 | 20.86 | 21.11 | 55,305 | -0.05(-0.24%) |
Oct 09, 2018 | 20.99 | 21.28 | 20.91 | 21.16 | 47,480 | +0.12(+0.57%) |
Oct 08, 2018 | 20.97 | 21.17 | 20.60 | 21.04 | 72,602 | +0.07(+0.33%) |
Oct 05, 2018 | 21.52 | 21.56 | 20.93 | 20.97 | 47,910 | -0.51(-2.40%) |
Oct 04, 2018 | 21.05 | 21.50 | 20.98 | 21.49 | 69,209 | +0.44(+2.08%) |
Oct 03, 2018 | 20.77 | 21.13 | 20.72 | 21.05 | 38,377 | +0.36(+1.74%) |
Oct 02, 2018 | 21.18 | 21.45 | 20.49 | 20.69 | 73,740 | -0.44(-2.07%) |
Oct 01, 2018 | 21.29 | 21.38 | 20.84 | 21.13 | 113,017 | +0.11(+0.53%) |
Sep 28, 2018 | 21.46 | 21.74 | 20.97 | 21.02 | 166,229 | -0.51(-2.35%) |
Sep 27, 2018 | 22.06 | 22.22 | 21.46 | 21.52 | 126,096 | -0.44(-1.99%) |
Sep 26, 2018 | 22.30 | 22.46 | 21.91 | 21.96 | 61,554 | -0.35(-1.57%) |
Sep 25, 2018 | 22.71 | 22.77 | 22.29 | 22.31 | 68,030 | -0.47(-2.06%) |
Sep 24, 2018 | 23.76 | 23.89 | 22.47 | 22.78 | 141,875 | -0.77(-3.27%) |
Sep 21, 2018 | 24.53 | 24.75 | 23.55 | 23.55 | 381,707 | -0.97(-3.97%) |
Sep 20, 2018 | 24.53 | 24.96 | 24.30 | 24.53 | 106,967 | +0.03(+0.10%) |
Sep 19, 2018 | 24.35 | 24.53 | 24.32 | 24.50 | 60,595 | +0.15(+0.60%) |
Sep 18, 2018 | 25.56 | 25.88 | 24.30 | 24.35 | 145,708 | -1.09(-4.27%) |
Sep 17, 2018 | 24.49 | 25.77 | 24.32 | 25.44 | 181,211 | +0.95(+3.87%) |
Sep 14, 2018 | 24.25 | 24.74 | 24.17 | 24.49 | 30,999 | +0.27(+1.13%) |
Sep 13, 2018 | 24.11 | 24.41 | 24.05 | 24.22 | 28,604 | +0.11(+0.46%) |
Sep 12, 2018 | 24.75 | 24.75 | 23.99 | 24.11 | 77,906 | -0.85(-3.42%) |
Sep 11, 2018 | 24.35 | 25.05 | 24.35 | 24.96 | 94,105 | +0.58(+2.38%) |
Sep 10, 2018 | 24.24 | 24.75 | 24.20 | 24.38 | 61,179 | +0.20(+0.81%) |
Sep 07, 2018 | 24.42 | 24.49 | 24.11 | 24.18 | 51,354 | -0.24(-0.98%) |
Sep 06, 2018 | 24.28 | 24.53 | 24.28 | 24.42 | 13,545 | +0.04(+0.18%) |
Sep 05, 2018 | 24.45 | 24.50 | 24.33 | 24.38 | 13,920 | -0.07(-0.28%) |
Sep 04, 2018 | 24.53 | 24.53 | 24.28 | 24.45 | 27,208 | -0.04(-0.17%) |
Aug 31, 2018 | 24.49 | 24.49 | 24.49 | 0 | +0.15(+0.60%) | |
Aug 30, 2018 | 24.58 | 24.62 | 24.28 | 24.35 | 37,608 | -0.16(-0.66%) |
Aug 29, 2018 | 24.23 | 24.62 | 24.18 | 24.51 | 13,947 | +0.32(+1.34%) |
Aug 28, 2018 | 24.41 | 24.41 | 24.15 | 24.18 | 31,309 | -0.24(-0.98%) |
Aug 27, 2018 | 24.43 | 24.59 | 24.31 | 24.42 | 37,167 | -0.12(-0.49%) |
Aug 24, 2018 | 24.55 | 24.71 | 24.24 | 24.54 | 38,954 | +0.03(+0.10%) |
Aug 23, 2018 | 24.70 | 24.70 | 24.42 | 24.52 | 32,442 | -0.19(-0.76%) |
Aug 22, 2018 | 24.58 | 25.11 | 24.51 | 24.70 | 47,897 | +0.04(+0.17%) |
Aug 21, 2018 | 24.11 | 25.23 | 24.11 | 24.66 | 124,545 | -0.10(-0.41%) |
Aug 20, 2018 | 25.18 | 25.18 | 24.05 | 24.76 | 105,538 | -0.34(-1.36%) |
Aug 17, 2018 | 25.21 | 25.49 | 24.23 | 25.11 | 107,154 | -0.11(-0.44%) |
Aug 16, 2018 | 25.20 | 25.61 | 24.80 | 25.22 | 70,359 | +0.10(+0.41%) |
Aug 15, 2018 | 25.28 | 25.75 | 24.95 | 25.12 | 67,736 | -0.21(-0.81%) |
Aug 14, 2018 | 25.40 | 25.63 | 24.88 | 25.32 | 63,830 | +0.00(+0.00%) |
Aug 13, 2018 | 25.35 | 25.49 | 24.81 | 25.32 | 26,814 | +0.04(+0.17%) |
Aug 10, 2018 | 25.77 | 25.86 | 25.18 | 25.28 | 40,358 | -0.48(-1.86%) |
Aug 09, 2018 | 25.77 | 25.86 | 25.61 | 25.76 | 17,740 | +0.05(+0.20%) |
Aug 08, 2018 | 25.55 | 25.85 | 25.33 | 25.71 | 12,885 | +0.14(+0.54%) |
Aug 07, 2018 | 25.53 | 25.86 | 25.42 | 25.57 | 27,117 | +0.02(+0.07%) |
Aug 06, 2018 | 25.52 | 25.70 | 25.29 | 25.55 | 32,686 | -0.02(-0.07%) |
Aug 03, 2018 | 25.87 | 26.05 | 25.28 | 25.57 | 44,569 | -0.59(-2.26%) |
Aug 02, 2018 | 25.80 | 26.28 | 25.80 | 26.16 | 18,518 | +0.35(+1.36%) |
Aug 01, 2018 | 25.56 | 26.01 | 25.23 | 25.81 | 56,563 | +0.02(+0.07%) |
Jul 31, 2018 | 26.54 | 26.72 | 25.69 | 25.79 | 41,112 | -0.62(-2.33%) |
Jul 30, 2018 | 26.53 | 26.88 | 26.09 | 26.41 | 57,796 | -0.05(-0.19%) |
Jul 27, 2018 | 26.80 | 26.80 | 25.91 | 26.46 | 58,308 | -0.37(-1.37%) |
Jul 26, 2018 | 26.36 | 26.86 | 26.31 | 26.82 | 29,706 | +0.54(+2.04%) |
Jul 25, 2018 | 26.66 | 26.79 | 26.06 | 26.29 | 42,288 | -0.32(-1.22%) |
Jul 24, 2018 | 27.67 | 27.67 | 26.31 | 26.61 | 86,329 | -1.12(-4.03%) |
Jul 23, 2018 | 27.68 | 27.88 | 27.28 | 27.73 | 49,057 | +0.08(+0.28%) |
Jul 20, 2018 | 27.59 | 27.88 | 27.49 | 27.65 | 22,418 | +0.02(+0.06%) |
Jul 19, 2018 | 27.88 | 27.49 | 27.63 | 32,351 | -0.02(-0.06%) | |
Jul 18, 2018 | 27.40 | 28.00 | 27.33 | 27.65 | 72,857 | +0.23(+0.84%) |
Jul 17, 2018 | 27.49 | 27.68 | 27.32 | 27.42 | 39,446 | +0.03(+0.12%) |
Jul 16, 2018 | 27.22 | 27.43 | 27.09 | 27.39 | 26,875 | +0.20(+0.75%) |
Jul 13, 2018 | 27.23 | 27.55 | 26.98 | 27.18 | 33,466 | -0.12(-0.44%) |
Jul 12, 2018 | 27.52 | 27.74 | 26.69 | 27.30 | 57,196 | -0.17(-0.62%) |
Jul 11, 2018 | 27.67 | 27.93 | 27.44 | 27.47 | 24,916 | -0.23(-0.83%) |
Jul 10, 2018 | 28.13 | 28.13 | 27.67 | 27.70 | 37,188 | -0.43(-1.52%) |
Jul 09, 2018 | 27.96 | 28.20 | 27.87 | 28.13 | 44,844 | +0.27(+0.98%) |
Jul 06, 2018 | 28.05 | 28.15 | 27.81 | 27.86 | 37,974 | -0.17(-0.61%) |
Jul 05, 2018 | 27.89 | 28.16 | 27.28 | 28.03 | 45,906 | +0.22(+0.80%) |
Jul 03, 2018 | 27.80 | 27.80 | 27.80 | 0 | -0.10(-0.37%) |