Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 24.82 | 26.77 | 24.63 | 26.72 | 1,489,899 | +2.14(+8.69%) |
Jun 27, 2019 | 25.29 | 25.40 | 24.47 | 24.59 | 882,729 | -0.61(-2.41%) |
Jun 26, 2019 | 24.26 | 25.56 | 24.20 | 25.19 | 810,284 | +1.21(+5.06%) |
Jun 25, 2019 | 23.43 | 24.12 | 23.37 | 23.98 | 792,967 | +0.55(+2.36%) |
Jun 24, 2019 | 23.56 | 23.78 | 23.35 | 23.43 | 487,085 | -0.17(-0.73%) |
Jun 21, 2019 | 23.76 | 24.44 | 23.40 | 23.60 | 557,538 | +0.06(+0.27%) |
Jun 20, 2019 | 23.76 | 24.32 | 23.44 | 23.54 | 459,882 | +0.33(+1.40%) |
Jun 19, 2019 | 23.92 | 24.00 | 22.96 | 23.21 | 458,362 | -0.79(-3.28%) |
Jun 18, 2019 | 23.13 | 24.07 | 23.13 | 24.00 | 404,198 | +1.05(+4.58%) |
Jun 17, 2019 | 22.81 | 23.16 | 22.74 | 22.95 | 442,026 | -0.05(-0.20%) |
Jun 14, 2019 | 23.12 | 23.33 | 22.31 | 22.99 | 372,944 | -0.28(-1.21%) |
Jun 13, 2019 | 22.09 | 23.28 | 21.85 | 23.27 | 1,075,184 | +1.86(+8.66%) |
Jun 12, 2019 | 23.54 | 23.56 | 21.33 | 21.42 | 1,132,219 | -2.16(-9.17%) |
Jun 11, 2019 | 23.96 | 24.21 | 23.48 | 23.58 | 362,160 | -0.38(-1.59%) |
Jun 10, 2019 | 24.15 | 24.41 | 23.85 | 23.96 | 303,524 | -0.14(-0.60%) |
Jun 07, 2019 | 23.64 | 24.43 | 23.59 | 24.11 | 373,717 | +0.44(+1.87%) |
Jun 06, 2019 | 24.06 | 24.17 | 23.13 | 23.66 | 365,585 | -0.33(-1.36%) |
Jun 05, 2019 | 23.92 | 24.10 | 22.92 | 23.99 | 659,901 | +0.12(+0.49%) |
Jun 04, 2019 | 23.93 | 24.44 | 23.64 | 23.87 | 631,176 | +0.05(+0.19%) |
Jun 03, 2019 | 23.54 | 23.86 | 23.29 | 23.83 | 951,078 | +0.35(+1.50%) |
May 31, 2019 | 23.10 | 23.71 | 22.85 | 23.47 | 506,208 | -0.06(-0.27%) |
May 30, 2019 | 23.74 | 24.16 | 23.06 | 23.54 | 432,986 | -0.14(-0.61%) |
May 29, 2019 | 22.96 | 23.81 | 22.67 | 23.68 | 611,286 | +0.23(+0.96%) |
May 28, 2019 | 23.79 | 23.79 | 23.31 | 23.46 | 593,531 | -0.34(-1.44%) |
May 24, 2019 | 22.63 | 23.90 | 22.63 | 23.80 | 768,682 | +1.45(+6.50%) |
May 23, 2019 | 23.40 | 23.40 | 21.65 | 22.35 | 1,232,817 | -1.35(-5.71%) |
May 22, 2019 | 24.14 | 24.15 | 23.58 | 23.70 | 471,469 | -0.64(-2.63%) |
May 21, 2019 | 24.47 | 24.63 | 24.13 | 24.34 | 516,634 | -0.13(-0.52%) |
May 20, 2019 | 23.63 | 24.76 | 23.49 | 24.47 | 637,597 | +0.61(+2.57%) |
May 17, 2019 | 24.34 | 25.00 | 23.81 | 23.85 | 1,004,654 | -0.69(-2.83%) |
May 16, 2019 | 24.73 | 24.99 | 24.29 | 24.55 | 1,126,760 | +0.29(+1.19%) |
May 15, 2019 | 23.74 | 24.29 | 23.74 | 24.26 | 602,087 | +0.31(+1.28%) |
May 14, 2019 | 24.02 | 24.45 | 23.61 | 23.95 | 678,514 | +0.43(+1.84%) |
May 13, 2019 | 24.35 | 24.38 | 23.26 | 23.52 | 612,006 | -1.34(-5.40%) |
May 10, 2019 | 24.14 | 25.02 | 24.11 | 24.86 | 865,378 | +0.83(+3.45%) |
May 09, 2019 | 23.65 | 24.39 | 23.35 | 24.03 | 796,146 | +0.11(+0.45%) |
May 08, 2019 | 24.56 | 24.99 | 23.90 | 23.92 | 784,395 | -0.68(-2.75%) |
May 07, 2019 | 24.68 | 24.84 | 24.12 | 24.60 | 847,733 | -0.31(-1.23%) |
May 06, 2019 | 24.47 | 24.98 | 23.83 | 24.91 | 967,313 | -0.10(-0.40%) |
May 03, 2019 | 25.45 | 25.79 | 24.70 | 25.01 | 1,323,349 | -0.08(-0.32%) |
May 02, 2019 | 23.91 | 25.86 | 23.85 | 25.09 | 2,555,044 | +1.68(+7.16%) |
May 01, 2019 | 23.27 | 23.99 | 23.15 | 23.41 | 684,325 | +0.16(+0.70%) |
Apr 30, 2019 | 23.99 | 23.99 | 23.19 | 23.25 | 893,805 | -0.62(-2.61%) |
Apr 29, 2019 | 23.07 | 23.90 | 22.87 | 23.87 | 1,277,783 | +0.80(+3.48%) |
Apr 26, 2019 | 22.86 | 23.45 | 22.64 | 23.07 | 628,851 | -0.02(-0.08%) |
Apr 25, 2019 | 22.93 | 23.63 | 22.82 | 23.09 | 1,343,969 | +0.23(+0.99%) |
Apr 24, 2019 | 22.55 | 23.10 | 22.36 | 22.86 | 1,293,943 | +0.36(+1.60%) |
Apr 23, 2019 | 21.86 | 22.78 | 21.56 | 22.50 | 826,152 | +0.81(+3.74%) |
Apr 22, 2019 | 21.54 | 22.05 | 21.40 | 21.69 | 900,943 | +0.15(+0.71%) |
Apr 18, 2019 | 22.33 | 22.40 | 21.20 | 21.54 | 1,036,701 | -0.89(-3.98%) |
Apr 17, 2019 | 21.56 | 22.59 | 21.43 | 22.43 | 772,810 | +0.87(+4.06%) |
Apr 16, 2019 | 21.87 | 21.87 | 21.26 | 21.55 | 645,792 | -0.33(-1.52%) |
Apr 15, 2019 | 21.76 | 21.90 | 21.33 | 21.89 | 651,622 | +0.18(+0.83%) |
Apr 12, 2019 | 21.51 | 22.01 | 21.11 | 21.71 | 2,095,913 | +0.32(+1.48%) |
Apr 11, 2019 | 19.61 | 21.44 | 19.52 | 21.39 | 2,490,353 | +2.00(+10.33%) |
Apr 10, 2019 | 18.24 | 19.48 | 18.11 | 19.39 | 1,540,780 | +1.33(+7.39%) |
Apr 09, 2019 | 18.41 | 18.49 | 17.96 | 18.05 | 1,545,012 | -0.32(-1.72%) |
Apr 08, 2019 | 17.81 | 18.59 | 17.81 | 18.37 | 2,182,939 | +0.78(+4.46%) |
Apr 05, 2019 | 17.52 | 17.73 | 17.33 | 17.59 | 1,070,744 | +0.07(+0.41%) |
Apr 04, 2019 | 17.46 | 17.65 | 17.18 | 17.51 | 660,146 | +0.02(+0.10%) |
Apr 03, 2019 | 17.80 | 18.02 | 17.37 | 17.50 | 683,822 | -0.17(-0.97%) |
Apr 02, 2019 | 17.64 | 18.04 | 17.51 | 17.67 | 971,714 | +0.02(+0.10%) |
Apr 01, 2019 | 18.04 | 18.07 | 17.62 | 17.65 | 952,183 | -0.24(-1.36%) |
Mar 29, 2019 | 18.04 | 18.08 | 17.39 | 17.89 | 1,258,368 | +0.05(+0.30%) |
Mar 28, 2019 | 17.40 | 17.92 | 17.30 | 17.84 | 684,487 | +0.40(+2.28%) |
Mar 27, 2019 | 17.46 | 17.58 | 16.98 | 17.44 | 491,003 | -0.15(-0.87%) |
Mar 26, 2019 | 17.44 | 17.76 | 17.32 | 17.59 | 495,422 | +0.46(+2.68%) |
Mar 25, 2019 | 16.81 | 17.40 | 16.40 | 17.13 | 824,148 | +0.15(+0.90%) |
Mar 22, 2019 | 17.41 | 17.46 | 16.80 | 16.98 | 840,428 | -0.61(-3.49%) |
Mar 21, 2019 | 17.50 | 18.05 | 17.46 | 17.59 | 811,072 | +0.03(+0.15%) |
Mar 20, 2019 | 17.45 | 17.84 | 17.21 | 17.57 | 647,609 | +0.18(+1.04%) |
Mar 19, 2019 | 17.34 | 17.58 | 16.90 | 17.39 | 682,534 | +0.13(+0.73%) |
Mar 18, 2019 | 16.84 | 17.70 | 16.84 | 17.26 | 1,046,727 | +0.50(+2.96%) |
Mar 15, 2019 | 15.85 | 16.77 | 15.85 | 16.76 | 1,010,199 | +0.91(+5.75%) |
Mar 14, 2019 | 16.10 | 16.22 | 15.72 | 15.85 | 771,062 | -0.23(-1.40%) |
Mar 13, 2019 | 16.17 | 16.32 | 15.93 | 16.08 | 494,246 | -0.10(-0.61%) |
Mar 12, 2019 | 16.01 | 16.35 | 16.01 | 16.18 | 579,152 | +0.28(+1.76%) |
Mar 11, 2019 | 15.24 | 15.93 | 15.24 | 15.90 | 889,809 | +0.67(+4.42%) |
Mar 08, 2019 | 15.30 | 15.40 | 15.04 | 15.23 | 588,369 | -0.18(-1.16%) |
Mar 07, 2019 | 15.79 | 15.98 | 15.41 | 15.41 | 818,610 | -0.32(-2.05%) |
Mar 06, 2019 | 16.37 | 16.54 | 15.67 | 15.73 | 852,730 | -0.82(-4.93%) |
Mar 05, 2019 | 16.71 | 16.95 | 16.47 | 16.54 | 695,633 | -0.28(-1.65%) |
Mar 04, 2019 | 17.12 | 17.49 | 16.68 | 16.82 | 984,324 | +0.30(+1.79%) |
Mar 01, 2019 | 16.67 | 16.93 | 16.45 | 16.53 | 828,913 | +0.02(+0.11%) |
Feb 28, 2019 | 16.79 | 16.79 | 16.11 | 16.51 | 835,635 | -0.26(-1.55%) |
Feb 27, 2019 | 17.70 | 17.70 | 16.72 | 16.77 | 837,821 | -0.84(-4.79%) |
Feb 26, 2019 | 17.40 | 17.86 | 17.28 | 17.61 | 824,027 | +0.13(+0.72%) |
Feb 25, 2019 | 17.40 | 17.74 | 17.22 | 17.49 | 791,751 | +0.06(+0.36%) |
Feb 22, 2019 | 17.58 | 17.99 | 17.33 | 17.42 | 972,325 | -0.12(-0.66%) |
Feb 21, 2019 | 17.58 | 17.93 | 17.45 | 17.54 | 885,545 | -0.10(-0.56%) |
Feb 20, 2019 | 17.93 | 18.11 | 17.32 | 17.64 | 1,581,996 | -0.25(-1.40%) |
Feb 19, 2019 | 17.58 | 17.96 | 17.22 | 17.89 | 1,535,131 | +0.16(+0.91%) |
Feb 15, 2019 | 17.80 | 18.10 | 17.44 | 17.73 | 1,648,570 | +0.34(+1.96%) |
Feb 14, 2019 | 16.89 | 17.49 | 16.50 | 17.39 | 2,215,933 | +1.39(+8.69%) |
Feb 13, 2019 | 15.46 | 16.06 | 15.36 | 16.00 | 1,516,969 | +0.75(+4.94%) |
Feb 12, 2019 | 15.02 | 15.66 | 14.93 | 15.24 | 1,225,635 | +0.70(+4.81%) |
Feb 11, 2019 | 13.91 | 14.59 | 13.45 | 14.54 | 1,952,962 | +0.56(+4.04%) |
Feb 08, 2019 | 14.38 | 14.46 | 13.81 | 13.98 | 2,115,050 | -0.39(-2.75%) |
Feb 07, 2019 | 15.12 | 15.20 | 14.05 | 14.37 | 1,709,910 | -0.76(-5.04%) |
Feb 06, 2019 | 15.92 | 16.06 | 15.08 | 15.14 | 1,412,757 | -0.91(-5.65%) |
Feb 05, 2019 | 16.58 | 16.80 | 15.77 | 16.04 | 981,897 | -0.48(-2.93%) |
Feb 04, 2019 | 16.44 | 16.79 | 16.33 | 16.53 | 961,506 | -0.04(-0.27%) |
Feb 01, 2019 | 16.80 | 16.93 | 16.33 | 16.57 | 836,496 | -0.22(-1.33%) |
Jan 31, 2019 | 17.77 | 18.10 | 16.40 | 16.80 | 1,347,189 | -0.88(-4.97%) |
Jan 30, 2019 | 18.05 | 18.18 | 17.53 | 17.67 | 1,385,096 | -0.32(-1.79%) |
Jan 29, 2019 | 18.25 | 18.35 | 17.80 | 18.00 | 723,753 | -0.22(-1.18%) |
Jan 28, 2019 | 18.08 | 18.40 | 17.82 | 18.21 | 963,670 | -0.11(-0.59%) |
Jan 25, 2019 | 18.32 | 18.45 | 17.88 | 18.32 | 690,631 | +0.21(+1.14%) |
Jan 24, 2019 | 17.77 | 18.32 | 17.53 | 18.11 | 586,401 | +0.29(+1.61%) |
Jan 23, 2019 | 17.95 | 18.34 | 17.57 | 17.83 | 1,126,140 | -0.13(-0.75%) |
Jan 22, 2019 | 18.54 | 18.78 | 17.71 | 17.96 | 1,618,514 | -0.91(-4.85%) |
Jan 18, 2019 | 17.58 | 19.09 | 17.58 | 18.88 | 1,729,533 | +1.12(+6.31%) |
Jan 17, 2019 | 17.22 | 18.02 | 17.22 | 17.75 | 521,374 | +0.54(+3.13%) |
Jan 16, 2019 | 17.40 | 17.84 | 17.22 | 17.22 | 323,769 | -0.63(-3.52%) |
Jan 15, 2019 | 17.49 | 17.93 | 17.31 | 17.84 | 302,189 | +0.45(+2.58%) |
Jan 14, 2019 | 17.75 | 17.84 | 16.86 | 17.40 | 416,305 | -0.36(-2.02%) |
Jan 11, 2019 | 17.84 | 18.16 | 17.62 | 17.75 | 332,859 | -0.27(-1.49%) |
Jan 10, 2019 | 17.93 | 18.38 | 17.58 | 18.02 | 572,922 | -0.09(-0.50%) |
Jan 09, 2019 | 18.38 | 18.56 | 17.62 | 18.11 | 521,072 | -0.18(-0.98%) |
Jan 08, 2019 | 18.29 | 18.65 | 17.93 | 18.29 | 792,338 | +0.00(+0.00%) |
Jan 07, 2019 | 17.84 | 18.56 | 17.58 | 18.29 | 720,820 | +0.36(+2.00%) |
Jan 04, 2019 | 17.58 | 18.29 | 17.31 | 17.93 | 881,427 | +0.63(+3.63%) |
Jan 03, 2019 | 16.86 | 17.84 | 16.68 | 17.31 | 729,380 | +0.54(+3.21%) |
Jan 02, 2019 | 15.33 | 17.49 | 15.24 | 16.77 | 496,137 | +0.99(+6.25%) |
Dec 31, 2018 | 16.41 | 16.59 | 15.24 | 15.78 | 394,996 | -0.63(-3.83%) |
Dec 28, 2018 | 16.59 | 17.13 | 16.14 | 16.41 | 566,110 | -0.18(-1.08%) |
Dec 27, 2018 | 16.23 | 16.86 | 15.38 | 16.59 | 634,609 | +0.00(+0.00%) |
Dec 26, 2018 | 15.87 | 16.68 | 14.91 | 16.59 | 534,752 | +0.81(+5.11%) |
Dec 24, 2018 | 14.62 | 15.96 | 14.62 | 15.78 | 572,054 | +0.81(+5.39%) |
Dec 21, 2018 | 14.17 | 15.51 | 14.17 | 14.98 | 2,738,682 | +0.81(+5.70%) |
Dec 20, 2018 | 14.80 | 15.42 | 13.99 | 14.17 | 860,439 | -0.72(-4.82%) |
Dec 19, 2018 | 15.06 | 15.87 | 14.71 | 14.89 | 953,818 | +0.00(+0.00%) |
Dec 18, 2018 | 15.51 | 16.14 | 14.62 | 14.89 | 981,032 | -0.63(-4.05%) |
Dec 17, 2018 | 16.95 | 17.22 | 15.33 | 15.51 | 927,043 | -1.43(-8.47%) |
Dec 14, 2018 | 17.84 | 18.29 | 16.68 | 16.95 | 828,556 | -0.90(-5.03%) |
Dec 13, 2018 | 19.19 | 19.73 | 17.58 | 17.84 | 912,352 | -1.17(-6.13%) |
Dec 12, 2018 | 18.20 | 19.28 | 17.84 | 19.01 | 743,983 | +0.90(+4.95%) |
Dec 11, 2018 | 18.83 | 19.64 | 17.67 | 18.11 | 1,208,541 | -0.27(-1.46%) |
Dec 10, 2018 | 18.29 | 18.74 | 17.58 | 18.38 | 1,293,654 | +0.09(+0.49%) |
Dec 07, 2018 | 18.02 | 18.56 | 17.75 | 18.29 | 955,620 | +0.54(+3.03%) |
Dec 06, 2018 | 18.29 | 18.47 | 16.59 | 17.75 | 735,951 | -0.36(-1.98%) |
Dec 04, 2018 | 18.47 | 18.74 | 17.93 | 18.11 | 602,108 | -0.27(-1.46%) |
Dec 03, 2018 | 19.10 | 19.36 | 18.20 | 18.38 | 790,876 | -0.09(-0.48%) |
Nov 30, 2018 | 18.65 | 18.65 | 17.49 | 18.47 | 911,534 | -0.45(-2.36%) |
Nov 29, 2018 | 18.56 | 19.36 | 18.56 | 18.92 | 769,563 | +0.36(+1.92%) |
Nov 28, 2018 | 17.76 | 19.01 | 17.58 | 18.56 | 995,152 | +0.89(+5.05%) |
Nov 27, 2018 | 16.78 | 17.85 | 16.78 | 17.67 | 501,056 | +0.71(+4.21%) |
Nov 26, 2018 | 15.62 | 17.13 | 15.62 | 16.95 | 851,916 | +1.78(+11.76%) |
Nov 23, 2018 | 14.90 | 15.35 | 14.90 | 15.17 | 339,872 | +0.00(+0.00%) |
Nov 21, 2018 | 15.17 | 15.17 | 15.17 | 0 | +0.71(+4.94%) | |
Nov 20, 2018 | 15.17 | 15.39 | 14.28 | 14.46 | 1,129,485 | -1.16(-7.43%) |
Nov 19, 2018 | 15.88 | 16.06 | 15.26 | 15.62 | 407,221 | -0.27(-1.69%) |
Nov 16, 2018 | 15.88 | 16.24 | 15.44 | 15.88 | 935,359 | -0.18(-1.11%) |
Nov 15, 2018 | 15.88 | 16.24 | 15.35 | 16.06 | 572,479 | +0.18(+1.12%) |
Nov 14, 2018 | 16.15 | 16.33 | 15.44 | 15.88 | 848,016 | +0.18(+1.14%) |
Nov 13, 2018 | 16.06 | 16.60 | 15.53 | 15.71 | 708,412 | -0.45(-2.76%) |
Nov 12, 2018 | 17.49 | 17.58 | 16.06 | 16.15 | 484,698 | -1.25(-7.18%) |
Nov 09, 2018 | 17.40 | 17.58 | 16.78 | 17.40 | 335,244 | -0.36(-2.01%) |
Nov 08, 2018 | 17.76 | 18.29 | 17.49 | 17.76 | 236,626 | -0.09(-0.50%) |
Nov 07, 2018 | 18.56 | 18.74 | 17.76 | 17.85 | 578,793 | -0.54(-2.91%) |
Nov 06, 2018 | 18.03 | 18.74 | 17.85 | 18.38 | 741,397 | +0.36(+1.98%) |
Nov 05, 2018 | 17.85 | 18.38 | 17.58 | 18.03 | 523,630 | +0.18(+1.00%) |
Nov 02, 2018 | 16.95 | 18.11 | 16.95 | 17.85 | 958,724 | +0.98(+5.82%) |
Nov 01, 2018 | 15.88 | 17.04 | 15.88 | 16.87 | 1,687,994 | +0.89(+5.59%) |
Oct 31, 2018 | 15.26 | 16.15 | 15.26 | 15.97 | 915,335 | +1.07(+7.19%) |
Oct 30, 2018 | 14.55 | 14.90 | 13.83 | 14.90 | 689,994 | +0.27(+1.83%) |
Oct 29, 2018 | 14.72 | 15.30 | 14.19 | 14.63 | 352,563 | +0.18(+1.23%) |
Oct 26, 2018 | 14.28 | 14.99 | 13.61 | 14.46 | 475,512 | +0.18(+1.25%) |
Oct 25, 2018 | 13.65 | 14.32 | 13.16 | 14.28 | 539,871 | +0.62(+4.57%) |
Oct 24, 2018 | 14.63 | 15.62 | 13.56 | 13.65 | 636,192 | -0.98(-6.71%) |
Oct 23, 2018 | 14.99 | 14.99 | 14.19 | 14.63 | 864,791 | -0.54(-3.53%) |
Oct 22, 2018 | 15.62 | 15.79 | 15.08 | 15.17 | 457,628 | -0.36(-2.30%) |
Oct 19, 2018 | 15.62 | 15.97 | 15.44 | 15.53 | 261,608 | -0.09(-0.57%) |
Oct 18, 2018 | 16.06 | 16.24 | 15.35 | 15.62 | 449,463 | -0.54(-3.31%) |
Oct 17, 2018 | 16.33 | 16.69 | 15.97 | 16.15 | 588,673 | -0.27(-1.63%) |
Oct 16, 2018 | 15.88 | 16.42 | 15.71 | 16.42 | 634,000 | +0.71(+4.55%) |
Oct 15, 2018 | 15.97 | 16.15 | 15.62 | 15.71 | 552,722 | -0.09(-0.56%) |
Oct 12, 2018 | 16.24 | 16.33 | 15.62 | 15.79 | 891,711 | -0.27(-1.67%) |
Oct 11, 2018 | 16.24 | 16.37 | 15.97 | 16.06 | 672,891 | -0.18(-1.10%) |
Oct 10, 2018 | 16.87 | 17.40 | 16.15 | 16.24 | 4,173,307 | -2.59(-13.74%) |
Oct 09, 2018 | 18.74 | 19.10 | 18.38 | 18.83 | 343,162 | +0.18(+0.96%) |
Oct 08, 2018 | 18.92 | 19.23 | 18.43 | 18.65 | 295,531 | -0.27(-1.42%) |
Oct 05, 2018 | 18.47 | 19.27 | 18.38 | 18.92 | 357,309 | +0.54(+2.91%) |
Oct 04, 2018 | 19.01 | 19.63 | 18.29 | 18.38 | 152,439 | -0.62(-3.29%) |
Oct 03, 2018 | 17.85 | 19.45 | 17.67 | 19.01 | 239,433 | +1.16(+6.50%) |
Oct 02, 2018 | 18.20 | 18.38 | 17.31 | 17.85 | 391,402 | -0.45(-2.44%) |
Oct 01, 2018 | 17.94 | 18.92 | 17.80 | 18.29 | 236,672 | +0.36(+1.99%) |
Sep 28, 2018 | 17.58 | 17.94 | 17.31 | 17.94 | 345,543 | +0.45(+2.55%) |
Sep 27, 2018 | 17.85 | 17.90 | 17.31 | 17.49 | 207,637 | +0.09(+0.51%) |
Sep 26, 2018 | 18.74 | 18.74 | 17.04 | 17.40 | 242,594 | -1.34(-7.14%) |
Sep 25, 2018 | 18.92 | 19.01 | 18.43 | 18.74 | 168,618 | -0.09(-0.47%) |
Sep 24, 2018 | 18.20 | 18.92 | 17.76 | 18.83 | 222,114 | +0.71(+3.94%) |
Sep 21, 2018 | 18.56 | 18.74 | 17.58 | 18.11 | 539,578 | -0.18(-0.98%) |
Sep 20, 2018 | 17.58 | 18.38 | 17.40 | 18.29 | 404,709 | +0.80(+4.59%) |
Sep 19, 2018 | 17.22 | 17.58 | 16.78 | 17.49 | 192,398 | +0.54(+3.16%) |
Sep 18, 2018 | 16.42 | 17.22 | 16.16 | 16.95 | 191,090 | +0.80(+4.94%) |
Sep 17, 2018 | 17.13 | 17.13 | 16.07 | 16.16 | 191,380 | -0.80(-4.71%) |
Sep 14, 2018 | 16.42 | 17.40 | 16.16 | 16.95 | 159,931 | +0.62(+3.80%) |
Sep 13, 2018 | 16.95 | 17.22 | 16.29 | 16.33 | 108,410 | -0.53(-3.16%) |
Sep 12, 2018 | 17.40 | 17.58 | 16.87 | 16.87 | 158,603 | -0.44(-2.56%) |
Sep 11, 2018 | 16.24 | 18.02 | 16.24 | 17.31 | 326,550 | +0.89(+5.41%) |
Sep 10, 2018 | 16.69 | 16.87 | 16.29 | 16.42 | 80,329 | -0.09(-0.54%) |
Sep 07, 2018 | 15.98 | 16.60 | 15.98 | 16.51 | 152,823 | +0.36(+2.20%) |
Sep 06, 2018 | 17.04 | 17.30 | 16.07 | 16.16 | 331,868 | -0.80(-4.71%) |
Sep 05, 2018 | 17.04 | 17.29 | 16.87 | 16.95 | 176,599 | -0.09(-0.52%) |
Sep 04, 2018 | 17.04 | 17.58 | 16.78 | 17.04 | 256,431 | +0.00(+0.00%) |
Aug 31, 2018 | 17.04 | 17.04 | 17.04 | 0 | -0.36(-2.04%) | |
Aug 30, 2018 | 17.49 | 17.75 | 17.04 | 17.40 | 191,585 | -0.09(-0.51%) |
Aug 29, 2018 | 17.75 | 17.93 | 17.49 | 17.49 | 263,421 | -0.36(-1.99%) |
Aug 28, 2018 | 17.75 | 18.02 | 17.67 | 17.84 | 210,783 | +0.00(+0.00%) |
Aug 27, 2018 | 17.75 | 18.24 | 17.40 | 17.84 | 196,819 | +0.09(+0.50%) |
Aug 24, 2018 | 17.84 | 18.20 | 17.67 | 17.75 | 244,488 | +0.00(+0.00%) |
Aug 23, 2018 | 17.67 | 18.11 | 17.49 | 17.75 | 551,353 | +0.09(+0.50%) |
Aug 22, 2018 | 17.75 | 17.93 | 17.53 | 17.67 | 424,894 | -0.09(-0.50%) |
Aug 21, 2018 | 18.29 | 18.82 | 17.58 | 17.75 | 337,539 | -0.53(-2.91%) |
Aug 20, 2018 | 16.87 | 18.46 | 16.42 | 18.29 | 423,141 | +1.42(+8.42%) |
Aug 17, 2018 | 17.75 | 18.02 | 16.87 | 16.87 | 386,226 | -0.18(-1.04%) |
Aug 16, 2018 | 17.93 | 18.38 | 16.95 | 17.04 | 428,618 | -0.80(-4.48%) |
Aug 15, 2018 | 18.82 | 19.00 | 17.75 | 17.84 | 229,570 | -0.98(-5.19%) |
Aug 14, 2018 | 19.09 | 19.09 | 18.82 | 18.82 | 189,952 | +0.00(+0.00%) |
Aug 13, 2018 | 18.91 | 18.91 | 18.64 | 18.82 | 164,149 | -0.18(-0.93%) |
Aug 10, 2018 | 18.91 | 19.44 | 18.82 | 19.00 | 253,015 | +0.00(+0.00%) |
Aug 09, 2018 | 18.82 | 19.09 | 18.64 | 19.00 | 224,606 | +0.18(+0.94%) |
Aug 08, 2018 | 19.09 | 19.44 | 18.73 | 18.82 | 186,721 | -0.36(-1.85%) |
Aug 07, 2018 | 18.91 | 19.40 | 18.64 | 19.17 | 234,564 | +0.44(+2.37%) |
Aug 06, 2018 | 18.64 | 19.00 | 18.60 | 18.73 | 173,455 | +0.09(+0.48%) |
Aug 03, 2018 | 19.09 | 19.88 | 18.64 | 18.64 | 251,495 | -0.27(-1.41%) |
Aug 02, 2018 | 18.38 | 19.17 | 18.20 | 18.91 | 266,619 | +0.80(+4.41%) |
Aug 01, 2018 | 18.82 | 19.26 | 18.11 | 18.11 | 262,907 | -0.98(-5.12%) |
Jul 31, 2018 | 18.73 | 19.44 | 18.38 | 19.09 | 398,576 | -0.09(-0.46%) |
Jul 30, 2018 | 20.06 | 20.06 | 18.82 | 19.17 | 558,090 | -0.62(-3.14%) |
Jul 27, 2018 | 20.86 | 21.22 | 19.80 | 19.80 | 233,606 | -1.15(-5.51%) |
Jul 26, 2018 | 20.51 | 21.22 | 20.51 | 20.95 | 211,951 | +0.62(+3.06%) |
Jul 25, 2018 | 20.42 | 20.82 | 19.62 | 20.33 | 315,736 | -0.09(-0.43%) |
Jul 24, 2018 | 20.33 | 20.77 | 19.88 | 20.42 | 285,579 | -0.09(-0.43%) |
Jul 23, 2018 | 20.42 | 20.86 | 20.24 | 20.51 | 333,011 | +0.00(+0.00%) |
Jul 20, 2018 | 20.86 | 21.57 | 20.42 | 20.51 | 405,271 | -0.36(-1.70%) |
Jul 19, 2018 | 21.04 | 21.57 | 20.59 | 20.86 | 309,496 | -0.36(-1.67%) |
Jul 18, 2018 | 20.95 | 21.84 | 20.51 | 21.22 | 502,248 | +0.36(+1.70%) |
Jul 17, 2018 | 22.10 | 22.19 | 20.77 | 20.86 | 605,943 | -1.33(-6.00%) |
Jul 16, 2018 | 23.08 | 23.30 | 22.01 | 22.19 | 409,722 | -1.07(-4.58%) |
Jul 13, 2018 | 24.50 | 24.50 | 22.55 | 23.26 | 900,247 | -1.24(-5.07%) |
Jul 12, 2018 | 25.12 | 25.12 | 23.88 | 24.50 | 230,790 | -0.27(-1.08%) |
Jul 11, 2018 | 25.74 | 25.74 | 24.77 | 24.77 | 258,170 | -1.24(-4.78%) |
Jul 10, 2018 | 25.39 | 26.19 | 25.39 | 26.01 | 349,293 | +0.62(+2.45%) |
Jul 09, 2018 | 25.21 | 25.74 | 25.12 | 25.39 | 147,185 | +0.18(+0.70%) |
Jul 06, 2018 | 25.30 | 25.30 | 24.72 | 25.21 | 177,693 | -0.18(-0.70%) |
Jul 05, 2018 | 25.30 | 25.83 | 25.21 | 25.39 | 173,648 | +0.27(+1.06%) |
Jul 03, 2018 | 25.12 | 25.12 | 25.12 | 0 | -0.09(-0.35%) |