Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.05 | 14.22 | 13.72 | 14.00 | 316,900 | -0.05(-0.36%) |
Jun 27, 2019 | 14.13 | 14.20 | 13.98 | 14.05 | 172,225 | +0.05(+0.36%) |
Jun 26, 2019 | 13.78 | 14.24 | 13.78 | 14.00 | 169,436 | +0.35(+2.56%) |
Jun 25, 2019 | 14.14 | 14.15 | 13.61 | 13.65 | 167,723 | -0.60(-4.21%) |
Jun 24, 2019 | 14.07 | 14.42 | 13.90 | 14.25 | 164,757 | +0.20(+1.42%) |
Jun 21, 2019 | 14.42 | 14.45 | 13.96 | 14.05 | 386,600 | -0.34(-2.36%) |
Jun 20, 2019 | 14.45 | 14.60 | 14.21 | 14.39 | 179,857 | +0.26(+1.84%) |
Jun 19, 2019 | 14.54 | 14.67 | 14.01 | 14.13 | 181,106 | -0.32(-2.21%) |
Jun 18, 2019 | 14.31 | 14.94 | 14.00 | 14.45 | 319,044 | +0.27(+1.90%) |
Jun 17, 2019 | 13.80 | 14.40 | 13.80 | 14.18 | 175,367 | +0.37(+2.68%) |
Jun 14, 2019 | 14.19 | 14.27 | 13.63 | 13.81 | 717,400 | -0.48(-3.36%) |
Jun 13, 2019 | 13.94 | 14.34 | 13.59 | 14.29 | 233,833 | +0.35(+2.51%) |
Jun 12, 2019 | 14.06 | 14.52 | 13.73 | 13.94 | 376,906 | -0.32(-2.24%) |
Jun 11, 2019 | 14.59 | 14.94 | 14.24 | 14.26 | 316,242 | -0.09(-0.63%) |
Jun 10, 2019 | 14.01 | 14.55 | 13.85 | 14.35 | 389,731 | +0.54(+3.91%) |
Jun 07, 2019 | 13.53 | 13.89 | 13.38 | 13.81 | 209,800 | +0.41(+3.06%) |
Jun 06, 2019 | 13.56 | 13.82 | 13.11 | 13.40 | 315,499 | -0.30(-2.19%) |
Jun 05, 2019 | 14.56 | 14.59 | 13.41 | 13.70 | 405,336 | -0.86(-5.91%) |
Jun 04, 2019 | 13.79 | 14.65 | 13.79 | 14.56 | 465,396 | +0.82(+5.97%) |
Jun 03, 2019 | 13.48 | 14.22 | 13.21 | 13.74 | 452,748 | +0.26(+1.93%) |
May 31, 2019 | 14.08 | 14.33 | 13.30 | 13.48 | 666,800 | -0.79(-5.54%) |
May 30, 2019 | 13.91 | 14.56 | 13.91 | 14.27 | 605,428 | +0.31(+2.22%) |
May 29, 2019 | 13.40 | 14.03 | 13.27 | 13.96 | 421,846 | +0.41(+3.03%) |
May 28, 2019 | 13.72 | 14.05 | 13.11 | 13.55 | 1,226,295 | -0.08(-0.59%) |
May 24, 2019 | 14.28 | 14.68 | 13.57 | 13.63 | 650,600 | -0.48(-3.40%) |
May 23, 2019 | 14.19 | 14.28 | 13.61 | 14.11 | 653,864 | -0.41(-2.82%) |
May 22, 2019 | 14.50 | 14.65 | 14.10 | 14.52 | 566,982 | -0.07(-0.48%) |
May 21, 2019 | 15.12 | 15.36 | 14.53 | 14.59 | 590,183 | -0.31(-2.08%) |
May 20, 2019 | 15.66 | 15.89 | 14.52 | 14.90 | 858,462 | -0.99(-6.23%) |
May 17, 2019 | 16.94 | 17.02 | 15.81 | 15.89 | 415,200 | -1.46(-8.41%) |
May 16, 2019 | 18.50 | 18.50 | 17.30 | 17.35 | 475,947 | -1.07(-5.81%) |
May 15, 2019 | 18.31 | 18.50 | 18.00 | 18.42 | 193,960 | +0.00(+0.00%) |
May 14, 2019 | 18.57 | 18.68 | 18.10 | 18.42 | 179,325 | +0.11(+0.60%) |
May 13, 2019 | 18.04 | 18.54 | 17.85 | 18.31 | 212,821 | -0.35(-1.88%) |
May 10, 2019 | 19.00 | 19.17 | 18.33 | 18.66 | 236,300 | -0.27(-1.43%) |
May 09, 2019 | 17.99 | 19.26 | 17.68 | 18.93 | 518,353 | +0.68(+3.73%) |
May 08, 2019 | 18.08 | 18.38 | 17.93 | 18.25 | 209,989 | -0.05(-0.27%) |
May 07, 2019 | 18.85 | 19.09 | 18.15 | 18.30 | 299,060 | -0.72(-3.79%) |
May 06, 2019 | 19.14 | 19.50 | 18.74 | 19.02 | 673,034 | -0.98(-4.90%) |
May 03, 2019 | 19.51 | 20.58 | 19.44 | 20.00 | 366,500 | +0.47(+2.41%) |
May 02, 2019 | 20.23 | 20.41 | 19.25 | 19.53 | 416,595 | -0.59(-2.93%) |
May 01, 2019 | 20.48 | 21.19 | 20.00 | 20.12 | 733,598 | -0.55(-2.66%) |
Apr 30, 2019 | 18.43 | 20.68 | 18.30 | 20.67 | 1,659,484 | +2.19(+11.85%) |
Apr 29, 2019 | 16.12 | 18.84 | 16.12 | 18.48 | 1,812,357 | +3.10(+20.16%) |
Apr 26, 2019 | 15.25 | 15.46 | 15.07 | 15.38 | 313,200 | +0.11(+0.72%) |
Apr 25, 2019 | 15.75 | 15.75 | 15.12 | 15.27 | 224,409 | -0.44(-2.80%) |
Apr 24, 2019 | 15.82 | 15.82 | 15.37 | 15.71 | 173,203 | -0.02(-0.13%) |
Apr 23, 2019 | 15.60 | 15.93 | 15.31 | 15.73 | 236,905 | +0.17(+1.09%) |
Apr 22, 2019 | 15.14 | 15.63 | 15.13 | 15.56 | 160,571 | +0.25(+1.63%) |
Apr 18, 2019 | 15.15 | 15.41 | 14.90 | 15.31 | 204,600 | +0.12(+0.79%) |
Apr 17, 2019 | 15.12 | 15.37 | 15.03 | 15.19 | 189,196 | +0.08(+0.53%) |
Apr 16, 2019 | 15.73 | 15.75 | 15.03 | 15.11 | 355,351 | -0.41(-2.64%) |
Apr 15, 2019 | 16.42 | 16.42 | 15.36 | 15.52 | 457,600 | -0.95(-5.77%) |
Apr 12, 2019 | 16.59 | 16.75 | 16.42 | 16.47 | 172,600 | +0.13(+0.80%) |
Apr 11, 2019 | 16.42 | 16.65 | 16.22 | 16.34 | 296,169 | -0.15(-0.91%) |
Apr 10, 2019 | 16.64 | 16.68 | 16.24 | 16.49 | 632,838 | -0.15(-0.90%) |
Apr 09, 2019 | 17.19 | 17.19 | 16.55 | 16.64 | 193,270 | -0.52(-3.03%) |
Apr 08, 2019 | 17.24 | 17.32 | 17.08 | 17.16 | 109,219 | -0.10(-0.58%) |
Apr 05, 2019 | 17.00 | 17.49 | 16.93 | 17.26 | 161,100 | +0.31(+1.83%) |
Apr 04, 2019 | 17.46 | 17.65 | 16.93 | 16.95 | 298,692 | -0.40(-2.31%) |
Apr 03, 2019 | 17.04 | 17.63 | 17.04 | 17.35 | 331,843 | +0.39(+2.30%) |
Apr 02, 2019 | 17.00 | 17.30 | 16.85 | 16.96 | 408,271 | -0.13(-0.76%) |
Apr 01, 2019 | 16.88 | 17.15 | 16.58 | 17.09 | 366,485 | +0.51(+3.08%) |
Mar 29, 2019 | 16.37 | 16.69 | 16.30 | 16.58 | 379,100 | +0.49(+3.05%) |
Mar 28, 2019 | 16.51 | 16.67 | 16.04 | 16.09 | 355,181 | -0.43(-2.60%) |
Mar 27, 2019 | 16.97 | 16.97 | 16.41 | 16.52 | 274,997 | -0.38(-2.25%) |
Mar 26, 2019 | 17.21 | 17.32 | 16.59 | 16.90 | 230,335 | -0.24(-1.40%) |
Mar 25, 2019 | 16.50 | 17.18 | 16.38 | 17.14 | 292,188 | +0.60(+3.63%) |
Mar 22, 2019 | 17.30 | 17.41 | 16.51 | 16.54 | 483,200 | -0.96(-5.49%) |
Mar 21, 2019 | 17.78 | 17.98 | 17.28 | 17.50 | 475,549 | -0.50(-2.78%) |
Mar 20, 2019 | 18.61 | 18.61 | 17.73 | 18.00 | 322,094 | -0.62(-3.33%) |
Mar 19, 2019 | 18.75 | 18.92 | 18.45 | 18.62 | 211,853 | -0.12(-0.64%) |
Mar 18, 2019 | 19.50 | 19.57 | 18.56 | 18.74 | 305,147 | -0.64(-3.30%) |
Mar 15, 2019 | 18.94 | 19.66 | 18.66 | 19.38 | 439,700 | +0.61(+3.25%) |
Mar 14, 2019 | 18.28 | 18.93 | 17.68 | 18.77 | 417,984 | +0.42(+2.29%) |
Mar 13, 2019 | 18.71 | 18.75 | 18.31 | 18.35 | 168,458 | -0.38(-2.03%) |
Mar 12, 2019 | 19.35 | 19.35 | 18.49 | 18.73 | 222,481 | -0.40(-2.09%) |
Mar 11, 2019 | 18.70 | 19.31 | 18.70 | 19.13 | 259,574 | +0.80(+4.36%) |
Mar 08, 2019 | 18.38 | 18.63 | 17.88 | 18.33 | 464,000 | -0.31(-1.66%) |
Mar 07, 2019 | 20.33 | 20.33 | 18.62 | 18.64 | 595,652 | -1.86(-9.07%) |
Mar 06, 2019 | 20.62 | 21.49 | 20.20 | 20.50 | 471,259 | -0.12(-0.58%) |
Mar 05, 2019 | 19.84 | 20.93 | 19.80 | 20.62 | 417,933 | +0.77(+3.88%) |
Mar 04, 2019 | 20.22 | 20.28 | 19.37 | 19.85 | 233,265 | -0.01(-0.05%) |
Mar 01, 2019 | 20.27 | 20.68 | 19.81 | 19.86 | 152,000 | -0.20(-1.00%) |
Feb 28, 2019 | 20.44 | 20.52 | 19.65 | 20.06 | 332,873 | -0.36(-1.76%) |
Feb 27, 2019 | 20.06 | 20.57 | 19.70 | 20.42 | 172,357 | +0.26(+1.29%) |
Feb 26, 2019 | 20.72 | 20.94 | 20.13 | 20.16 | 170,757 | -0.77(-3.68%) |
Feb 25, 2019 | 21.41 | 21.42 | 20.62 | 20.93 | 336,108 | +0.17(+0.82%) |
Feb 22, 2019 | 19.83 | 20.88 | 19.82 | 20.76 | 392,000 | +1.14(+5.81%) |
Feb 21, 2019 | 19.62 | 19.83 | 19.25 | 19.62 | 237,323 | -0.06(-0.30%) |
Feb 20, 2019 | 20.10 | 20.48 | 19.40 | 19.68 | 325,633 | -0.29(-1.45%) |
Feb 19, 2019 | 19.65 | 20.24 | 19.65 | 19.97 | 218,935 | +0.40(+2.04%) |
Feb 15, 2019 | 20.59 | 20.59 | 19.24 | 19.57 | 555,200 | -1.02(-4.95%) |
Feb 14, 2019 | 20.83 | 20.92 | 20.27 | 20.59 | 180,614 | -0.45(-2.14%) |
Feb 13, 2019 | 21.58 | 21.85 | 20.95 | 21.04 | 158,274 | -0.37(-1.73%) |
Feb 12, 2019 | 21.50 | 21.86 | 21.27 | 21.41 | 210,959 | +0.08(+0.38%) |
Feb 11, 2019 | 21.51 | 22.00 | 21.13 | 21.33 | 207,715 | -0.09(-0.42%) |
Feb 08, 2019 | 20.93 | 21.54 | 20.91 | 21.42 | 95,000 | +0.33(+1.56%) |
Feb 07, 2019 | 22.22 | 22.41 | 21.00 | 21.09 | 211,972 | -1.39(-6.18%) |
Feb 06, 2019 | 22.48 | 22.71 | 22.12 | 22.48 | 199,139 | +0.12(+0.54%) |
Feb 05, 2019 | 22.49 | 22.66 | 22.13 | 22.36 | 190,896 | +0.02(+0.09%) |
Feb 04, 2019 | 21.22 | 22.45 | 21.22 | 22.34 | 279,276 | +0.88(+4.10%) |
Feb 01, 2019 | 20.87 | 21.90 | 19.65 | 21.46 | 765,800 | +0.76(+3.67%) |
Jan 31, 2019 | 20.08 | 20.93 | 20.02 | 20.70 | 268,264 | +0.60(+2.99%) |
Jan 30, 2019 | 20.80 | 21.11 | 19.32 | 20.10 | 350,524 | -0.50(-2.43%) |
Jan 29, 2019 | 20.00 | 20.87 | 19.80 | 20.60 | 460,324 | +0.74(+3.73%) |
Jan 28, 2019 | 19.50 | 20.18 | 19.15 | 19.86 | 226,049 | -0.03(-0.15%) |
Jan 25, 2019 | 19.52 | 19.96 | 19.45 | 19.89 | 208,900 | +0.68(+3.54%) |
Jan 24, 2019 | 18.35 | 19.47 | 18.22 | 19.21 | 248,257 | +0.84(+4.57%) |
Jan 23, 2019 | 18.73 | 19.05 | 18.03 | 18.37 | 201,794 | -0.23(-1.24%) |
Jan 22, 2019 | 19.33 | 19.47 | 18.37 | 18.60 | 422,107 | -0.94(-4.81%) |
Jan 18, 2019 | 19.09 | 19.78 | 18.80 | 19.54 | 249,500 | +0.56(+2.95%) |
Jan 17, 2019 | 19.01 | 19.15 | 18.56 | 18.98 | 229,361 | -0.12(-0.63%) |
Jan 16, 2019 | 18.63 | 19.40 | 18.60 | 19.10 | 250,705 | +0.60(+3.24%) |
Jan 15, 2019 | 18.23 | 19.08 | 18.23 | 18.50 | 183,975 | +0.31(+1.70%) |
Jan 14, 2019 | 18.36 | 18.69 | 18.10 | 18.19 | 195,697 | -0.43(-2.31%) |
Jan 11, 2019 | 18.89 | 19.10 | 18.23 | 18.62 | 222,600 | -0.35(-1.85%) |
Jan 10, 2019 | 18.88 | 19.20 | 18.20 | 18.97 | 257,689 | -0.19(-0.99%) |
Jan 09, 2019 | 19.02 | 19.56 | 18.70 | 19.16 | 412,195 | +0.35(+1.86%) |
Jan 08, 2019 | 18.59 | 18.94 | 17.61 | 18.81 | 365,670 | +0.37(+2.01%) |
Jan 07, 2019 | 17.77 | 18.61 | 17.17 | 18.44 | 319,605 | +0.75(+4.24%) |
Jan 04, 2019 | 16.85 | 18.10 | 16.76 | 17.69 | 313,800 | +1.16(+7.02%) |
Jan 03, 2019 | 17.01 | 17.46 | 16.51 | 16.53 | 363,448 | -1.32(-7.39%) |
Jan 02, 2019 | 17.07 | 18.11 | 16.80 | 17.85 | 324,096 | +0.43(+2.47%) |
Dec 31, 2018 | 18.42 | 18.60 | 17.13 | 17.42 | 224,100 | -0.75(-4.13%) |
Dec 28, 2018 | 18.21 | 18.62 | 17.75 | 18.17 | 329,100 | +0.00(+0.00%) |
Dec 27, 2018 | 17.92 | 18.38 | 17.62 | 18.17 | 254,117 | +0.00(+0.00%) |
Dec 26, 2018 | 17.77 | 18.20 | 17.12 | 18.17 | 400,727 | +0.54(+3.06%) |
Dec 24, 2018 | 17.25 | 18.01 | 17.20 | 17.63 | 138,900 | +0.17(+0.97%) |
Dec 21, 2018 | 18.91 | 18.91 | 17.42 | 17.46 | 484,500 | -1.23(-6.58%) |
Dec 20, 2018 | 18.72 | 19.37 | 18.59 | 18.69 | 275,973 | +0.04(+0.21%) |
Dec 19, 2018 | 19.82 | 20.13 | 18.42 | 18.65 | 408,689 | -1.18(-5.95%) |
Dec 18, 2018 | 20.48 | 21.17 | 19.72 | 19.83 | 395,361 | -0.65(-3.17%) |
Dec 17, 2018 | 21.93 | 22.04 | 20.24 | 20.48 | 543,575 | -1.51(-6.87%) |
Dec 14, 2018 | 21.96 | 22.77 | 21.71 | 21.99 | 506,900 | -0.27(-1.21%) |
Dec 13, 2018 | 23.05 | 23.60 | 22.25 | 22.26 | 719,052 | -0.70(-3.05%) |
Dec 12, 2018 | 21.95 | 23.46 | 21.75 | 22.96 | 906,358 | +1.24(+5.71%) |
Dec 11, 2018 | 21.73 | 22.03 | 21.37 | 21.72 | 418,934 | +0.17(+0.79%) |
Dec 10, 2018 | 22.28 | 22.64 | 20.81 | 21.55 | 477,104 | -0.72(-3.23%) |
Dec 07, 2018 | 21.94 | 22.80 | 21.67 | 22.27 | 518,100 | +0.33(+1.50%) |
Dec 06, 2018 | 20.58 | 22.22 | 20.51 | 21.94 | 517,910 | +0.63(+2.96%) |
Dec 04, 2018 | 21.78 | 21.96 | 21.24 | 21.31 | 474,700 | -0.49(-2.25%) |
Dec 03, 2018 | 21.60 | 22.44 | 21.00 | 21.80 | 835,043 | +0.95(+4.56%) |
Nov 30, 2018 | 20.32 | 20.99 | 19.89 | 20.85 | 655,700 | +0.45(+2.21%) |
Nov 29, 2018 | 20.76 | 20.78 | 19.68 | 20.40 | 435,527 | -0.54(-2.58%) |
Nov 28, 2018 | 20.88 | 21.67 | 20.19 | 20.94 | 426,281 | +0.20(+0.96%) |
Nov 27, 2018 | 20.60 | 21.16 | 20.28 | 20.74 | 566,834 | +0.07(+0.34%) |
Nov 26, 2018 | 20.51 | 21.05 | 20.17 | 20.67 | 438,877 | +0.52(+2.58%) |
Nov 23, 2018 | 20.94 | 21.10 | 20.13 | 20.15 | 231,500 | -0.95(-4.50%) |
Nov 21, 2018 | 21.10 | 21.10 | 21.10 | 0 | +1.18(+5.92%) | |
Nov 20, 2018 | 19.97 | 20.51 | 19.69 | 19.92 | 399,634 | -0.65(-3.16%) |
Nov 19, 2018 | 20.65 | 21.35 | 20.32 | 20.57 | 506,048 | -0.07(-0.34%) |
Nov 16, 2018 | 19.77 | 20.75 | 19.37 | 20.64 | 439,700 | +0.71(+3.56%) |
Nov 15, 2018 | 19.28 | 20.00 | 19.25 | 19.93 | 665,511 | +0.75(+3.91%) |
Nov 14, 2018 | 18.99 | 19.53 | 18.81 | 19.18 | 587,078 | +0.41(+2.18%) |
Nov 13, 2018 | 18.17 | 19.00 | 18.17 | 18.77 | 634,513 | +0.82(+4.57%) |
Nov 12, 2018 | 18.61 | 18.94 | 17.85 | 17.95 | 382,594 | -0.72(-3.86%) |
Nov 09, 2018 | 19.04 | 19.19 | 18.55 | 18.67 | 326,400 | -0.61(-3.16%) |
Nov 08, 2018 | 18.95 | 19.78 | 18.60 | 19.28 | 499,176 | +0.23(+1.21%) |
Nov 07, 2018 | 18.90 | 19.28 | 18.30 | 19.05 | 486,716 | +0.18(+0.95%) |
Nov 06, 2018 | 18.62 | 19.67 | 18.26 | 18.87 | 613,383 | -0.14(-0.74%) |
Nov 05, 2018 | 17.62 | 19.16 | 16.50 | 19.01 | 986,707 | +1.22(+6.86%) |
Nov 02, 2018 | 19.31 | 19.36 | 17.63 | 17.79 | 814,000 | -1.21(-6.37%) |
Nov 01, 2018 | 18.09 | 19.27 | 17.21 | 19.00 | 769,208 | +0.93(+5.15%) |
Oct 31, 2018 | 16.57 | 18.19 | 16.33 | 18.07 | 987,085 | +1.73(+10.59%) |
Oct 30, 2018 | 16.67 | 17.00 | 15.94 | 16.34 | 824,480 | -0.33(-1.98%) |
Oct 29, 2018 | 17.23 | 18.02 | 16.45 | 16.67 | 496,301 | -0.41(-2.40%) |
Oct 26, 2018 | 16.45 | 17.12 | 16.05 | 17.08 | 1,122,300 | +0.20(+1.18%) |
Oct 25, 2018 | 17.89 | 18.06 | 16.70 | 16.88 | 979,352 | -0.82(-4.63%) |
Oct 24, 2018 | 18.21 | 18.40 | 17.68 | 17.70 | 434,233 | -0.53(-2.91%) |
Oct 23, 2018 | 17.22 | 18.50 | 17.16 | 18.23 | 570,669 | +0.42(+2.36%) |
Oct 22, 2018 | 17.38 | 18.06 | 17.16 | 17.81 | 416,280 | +0.98(+5.82%) |
Oct 19, 2018 | 17.09 | 17.68 | 16.62 | 16.83 | 499,200 | -0.06(-0.36%) |
Oct 18, 2018 | 17.21 | 17.58 | 16.77 | 16.89 | 527,951 | -0.52(-2.99%) |
Oct 17, 2018 | 17.95 | 18.00 | 17.26 | 17.41 | 428,840 | -0.48(-2.68%) |
Oct 16, 2018 | 19.30 | 19.49 | 17.63 | 17.89 | 909,337 | -1.39(-7.21%) |
Oct 15, 2018 | 18.38 | 19.70 | 18.23 | 19.28 | 559,287 | +0.56(+2.99%) |
Oct 12, 2018 | 17.97 | 18.82 | 17.43 | 18.72 | 1,132,200 | +1.62(+9.47%) |
Oct 11, 2018 | 16.76 | 17.35 | 16.57 | 17.10 | 668,486 | +0.14(+0.83%) |
Oct 10, 2018 | 16.10 | 17.13 | 15.89 | 16.96 | 784,826 | +0.74(+4.56%) |
Oct 09, 2018 | 17.06 | 17.21 | 16.17 | 16.22 | 910,330 | -0.91(-5.31%) |
Oct 08, 2018 | 16.75 | 17.22 | 16.20 | 17.13 | 603,446 | +0.05(+0.29%) |
Oct 05, 2018 | 17.14 | 17.47 | 16.75 | 17.08 | 542,500 | -0.15(-0.87%) |
Oct 04, 2018 | 18.40 | 18.40 | 16.89 | 17.23 | 833,581 | -1.24(-6.71%) |
Oct 03, 2018 | 18.49 | 18.74 | 18.28 | 18.47 | 350,111 | +0.07(+0.38%) |
Oct 02, 2018 | 19.71 | 19.71 | 18.28 | 18.40 | 822,733 | -1.64(-8.18%) |
Oct 01, 2018 | 20.05 | 20.44 | 19.80 | 20.04 | 358,885 | +0.16(+0.80%) |
Sep 28, 2018 | 21.01 | 21.07 | 19.64 | 19.88 | 625,000 | -1.22(-5.78%) |
Sep 27, 2018 | 21.55 | 21.60 | 21.10 | 21.10 | 339,193 | -0.37(-1.72%) |
Sep 26, 2018 | 21.37 | 21.65 | 21.20 | 21.47 | 241,939 | +0.22(+1.04%) |
Sep 25, 2018 | 21.27 | 21.67 | 21.11 | 21.25 | 258,624 | -0.02(-0.09%) |
Sep 24, 2018 | 20.98 | 21.36 | 20.61 | 21.27 | 239,957 | -0.09(-0.42%) |
Sep 21, 2018 | 21.22 | 21.50 | 20.81 | 21.36 | 474,300 | +0.64(+3.09%) |
Sep 20, 2018 | 20.71 | 20.80 | 20.12 | 20.72 | 167,060 | +0.26(+1.27%) |
Sep 19, 2018 | 19.74 | 20.55 | 19.74 | 20.46 | 216,153 | +0.85(+4.33%) |
Sep 18, 2018 | 20.07 | 20.40 | 19.43 | 19.61 | 429,642 | -0.43(-2.15%) |
Sep 17, 2018 | 20.62 | 20.81 | 19.93 | 20.04 | 296,739 | -0.82(-3.93%) |
Sep 14, 2018 | 21.14 | 21.58 | 20.85 | 20.86 | 397,700 | -0.29(-1.37%) |
Sep 13, 2018 | 20.96 | 21.52 | 20.76 | 21.15 | 586,920 | +0.55(+2.67%) |
Sep 12, 2018 | 20.00 | 20.81 | 19.75 | 20.60 | 357,647 | +0.52(+2.59%) |
Sep 11, 2018 | 19.75 | 20.12 | 19.53 | 20.08 | 350,291 | +0.08(+0.40%) |
Sep 10, 2018 | 20.40 | 20.50 | 19.75 | 20.00 | 288,091 | -0.36(-1.77%) |
Sep 07, 2018 | 19.67 | 20.69 | 19.67 | 20.36 | 361,900 | +0.54(+2.72%) |
Sep 06, 2018 | 19.95 | 20.16 | 19.65 | 19.82 | 339,860 | -0.19(-0.95%) |
Sep 05, 2018 | 20.15 | 20.37 | 19.61 | 20.01 | 370,881 | -0.35(-1.72%) |
Sep 04, 2018 | 21.23 | 21.29 | 20.32 | 20.36 | 480,172 | -0.99(-4.64%) |
Aug 31, 2018 | 21.35 | 21.35 | 21.35 | 0 | +0.52(+2.50%) | |
Aug 30, 2018 | 21.67 | 21.67 | 20.72 | 20.83 | 315,796 | -0.85(-3.92%) |
Aug 29, 2018 | 21.98 | 22.03 | 21.52 | 21.68 | 182,833 | -0.29(-1.32%) |
Aug 28, 2018 | 22.41 | 22.81 | 21.73 | 21.97 | 244,852 | -0.37(-1.66%) |
Aug 27, 2018 | 22.05 | 22.67 | 21.90 | 22.34 | 264,192 | +0.75(+3.47%) |
Aug 24, 2018 | 21.71 | 21.74 | 21.31 | 21.59 | 228,400 | +0.00(+0.00%) |
Aug 23, 2018 | 22.21 | 22.65 | 21.36 | 21.59 | 329,825 | -0.47(-2.13%) |
Aug 22, 2018 | 21.82 | 22.19 | 21.70 | 22.06 | 201,386 | +0.26(+1.19%) |
Aug 21, 2018 | 22.15 | 22.56 | 21.69 | 21.80 | 328,171 | -0.25(-1.13%) |
Aug 20, 2018 | 21.77 | 22.39 | 21.46 | 22.05 | 411,922 | +0.46(+2.13%) |
Aug 17, 2018 | 21.63 | 21.83 | 21.34 | 21.59 | 410,100 | -0.25(-1.14%) |
Aug 16, 2018 | 21.11 | 21.86 | 21.11 | 21.84 | 591,447 | +0.99(+4.75%) |
Aug 15, 2018 | 22.01 | 22.16 | 20.79 | 20.85 | 705,641 | -1.81(-7.99%) |
Aug 14, 2018 | 22.55 | 22.84 | 21.86 | 22.66 | 1,118,559 | +0.06(+0.27%) |
Aug 13, 2018 | 22.69 | 22.69 | 22.00 | 22.60 | 414,703 | -0.09(-0.40%) |
Aug 10, 2018 | 23.83 | 24.10 | 22.60 | 22.69 | 705,000 | -1.13(-4.74%) |
Aug 09, 2018 | 23.69 | 24.84 | 23.67 | 23.82 | 502,809 | +0.19(+0.80%) |
Aug 08, 2018 | 24.11 | 24.16 | 23.27 | 23.63 | 575,085 | -0.49(-2.03%) |
Aug 07, 2018 | 24.39 | 24.73 | 23.63 | 24.12 | 463,848 | -0.10(-0.41%) |
Aug 06, 2018 | 24.39 | 25.15 | 23.98 | 24.22 | 469,421 | -0.77(-3.08%) |
Aug 03, 2018 | 25.24 | 25.96 | 24.89 | 24.99 | 387,200 | -0.10(-0.40%) |
Aug 02, 2018 | 24.95 | 25.32 | 24.68 | 25.09 | 423,224 | -0.03(-0.12%) |
Aug 01, 2018 | 24.99 | 25.84 | 24.56 | 25.12 | 684,164 | -0.08(-0.32%) |
Jul 31, 2018 | 25.92 | 26.31 | 25.02 | 25.20 | 1,052,755 | -1.25(-4.73%) |
Jul 30, 2018 | 25.24 | 27.61 | 23.63 | 26.45 | 3,546,239 | -4.08(-13.36%) |
Jul 27, 2018 | 31.62 | 32.50 | 29.93 | 30.53 | 599,576 | -0.91(-2.89%) |
Jul 26, 2018 | 32.35 | 32.98 | 31.33 | 31.44 | 241,945 | -1.16(-3.56%) |
Jul 25, 2018 | 31.09 | 33.00 | 31.09 | 32.60 | 333,026 | +1.40(+4.49%) |
Jul 24, 2018 | 32.02 | 32.37 | 31.02 | 31.20 | 327,580 | -0.42(-1.33%) |
Jul 23, 2018 | 31.96 | 32.29 | 30.81 | 31.62 | 340,062 | -0.50(-1.56%) |
Jul 20, 2018 | 32.12 | 32.85 | 32.01 | 32.12 | 123,547 | +0.04(+0.12%) |
Jul 19, 2018 | 32.99 | 33.51 | 31.97 | 32.08 | 251,641 | -1.05(-3.17%) |
Jul 18, 2018 | 33.99 | 34.23 | 33.13 | 33.13 | 165,180 | -0.92(-2.70%) |
Jul 17, 2018 | 33.33 | 34.15 | 33.32 | 34.05 | 368,704 | +0.29(+0.86%) |
Jul 16, 2018 | 33.99 | 34.31 | 33.62 | 33.76 | 207,158 | -0.26(-0.76%) |
Jul 13, 2018 | 35.25 | 35.47 | 33.96 | 34.02 | 147,951 | -1.12(-3.19%) |
Jul 12, 2018 | 34.08 | 35.19 | 33.96 | 35.14 | 223,567 | +1.33(+3.93%) |
Jul 11, 2018 | 34.00 | 34.70 | 33.70 | 33.81 | 265,398 | -0.44(-1.28%) |
Jul 10, 2018 | 35.21 | 35.26 | 34.22 | 34.25 | 246,268 | -1.00(-2.84%) |
Jul 09, 2018 | 35.70 | 35.94 | 34.78 | 35.25 | 144,891 | -0.20(-0.56%) |
Jul 06, 2018 | 34.50 | 35.48 | 34.45 | 35.45 | 290,867 | +0.87(+2.52%) |
Jul 05, 2018 | 35.85 | 37.39 | 34.50 | 34.58 | 247,701 | -1.23(-3.43%) |
Jul 03, 2018 | 35.81 | 35.81 | 35.81 | 0 | +0.34(+0.96%) |