Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 20.01 | 20.22 | 19.49 | 19.58 | 170,400 | -0.23(-1.16%) |
Mar 28, 2019 | 19.64 | 19.88 | 19.42 | 19.81 | 67,472 | +0.16(+0.81%) |
Mar 27, 2019 | 20.25 | 20.39 | 19.61 | 19.65 | 155,413 | -0.76(-3.72%) |
Mar 26, 2019 | 20.79 | 21.13 | 20.22 | 20.41 | 134,482 | -0.24(-1.16%) |
Mar 25, 2019 | 20.43 | 20.81 | 20.15 | 20.65 | 150,019 | +0.06(+0.29%) |
Mar 22, 2019 | 21.31 | 21.56 | 20.59 | 20.59 | 180,500 | -0.89(-4.14%) |
Mar 21, 2019 | 21.35 | 21.74 | 21.32 | 21.48 | 143,025 | +0.07(+0.33%) |
Mar 20, 2019 | 21.01 | 21.83 | 21.00 | 21.41 | 212,185 | +0.35(+1.66%) |
Mar 19, 2019 | 21.26 | 21.38 | 20.92 | 21.06 | 129,107 | -0.15(-0.71%) |
Mar 18, 2019 | 20.45 | 21.48 | 20.39 | 21.21 | 274,444 | +0.77(+3.77%) |
Mar 15, 2019 | 20.68 | 20.88 | 20.39 | 20.44 | 393,400 | -0.26(-1.26%) |
Mar 14, 2019 | 20.97 | 20.97 | 20.66 | 20.70 | 109,461 | -0.22(-1.05%) |
Mar 13, 2019 | 20.69 | 21.24 | 20.69 | 20.92 | 186,308 | +0.19(+0.92%) |
Mar 12, 2019 | 20.53 | 20.83 | 20.48 | 20.73 | 284,322 | +0.23(+1.12%) |
Mar 11, 2019 | 19.95 | 20.55 | 19.87 | 20.50 | 138,494 | +0.62(+3.12%) |
Mar 08, 2019 | 20.11 | 20.31 | 19.88 | 19.88 | 111,400 | -0.46(-2.26%) |
Mar 07, 2019 | 20.50 | 20.69 | 20.10 | 20.34 | 236,311 | -0.09(-0.44%) |
Mar 06, 2019 | 20.62 | 20.73 | 20.31 | 20.43 | 113,252 | -0.22(-1.07%) |
Mar 05, 2019 | 21.02 | 21.89 | 20.57 | 20.65 | 184,529 | -0.37(-1.76%) |
Mar 04, 2019 | 20.93 | 21.25 | 20.72 | 21.02 | 288,147 | +0.10(+0.48%) |
Mar 01, 2019 | 21.01 | 21.20 | 20.67 | 20.92 | 84,100 | +0.03(+0.14%) |
Feb 28, 2019 | 20.89 | 21.41 | 20.48 | 20.89 | 180,461 | -0.14(-0.67%) |
Feb 27, 2019 | 20.49 | 21.18 | 20.40 | 21.03 | 119,395 | +0.53(+2.59%) |
Feb 26, 2019 | 20.38 | 20.68 | 20.25 | 20.50 | 116,918 | +0.10(+0.49%) |
Feb 25, 2019 | 20.39 | 20.56 | 20.11 | 20.40 | 98,127 | -0.04(-0.20%) |
Feb 22, 2019 | 20.70 | 20.95 | 20.28 | 20.44 | 93,700 | -0.12(-0.58%) |
Feb 21, 2019 | 21.08 | 21.42 | 20.43 | 20.56 | 84,685 | -0.59(-2.79%) |
Feb 20, 2019 | 20.79 | 21.33 | 20.74 | 21.15 | 170,480 | +0.37(+1.78%) |
Feb 19, 2019 | 20.71 | 21.03 | 20.48 | 20.78 | 123,689 | -0.17(-0.81%) |
Feb 15, 2019 | 20.75 | 21.21 | 20.75 | 20.95 | 109,400 | +0.31(+1.50%) |
Feb 14, 2019 | 20.69 | 20.80 | 20.43 | 20.64 | 113,575 | -0.05(-0.24%) |
Feb 13, 2019 | 20.44 | 20.74 | 20.34 | 20.69 | 155,735 | +0.30(+1.47%) |
Feb 12, 2019 | 20.87 | 20.87 | 20.22 | 20.39 | 221,542 | -0.22(-1.07%) |
Feb 11, 2019 | 19.86 | 20.83 | 19.50 | 20.61 | 130,173 | +0.62(+3.10%) |
Feb 08, 2019 | 19.42 | 20.14 | 19.22 | 19.99 | 189,600 | +0.51(+2.62%) |
Feb 07, 2019 | 21.69 | 21.69 | 17.47 | 19.48 | 438,135 | -2.65(-11.97%) |
Feb 06, 2019 | 22.17 | 22.30 | 21.84 | 22.13 | 130,360 | -0.12(-0.54%) |
Feb 05, 2019 | 22.22 | 22.45 | 22.07 | 22.25 | 80,358 | -0.03(-0.13%) |
Feb 04, 2019 | 21.68 | 22.33 | 21.49 | 22.28 | 114,144 | +0.55(+2.53%) |
Feb 01, 2019 | 21.44 | 21.78 | 21.15 | 21.73 | 161,900 | +0.28(+1.31%) |
Jan 31, 2019 | 21.49 | 21.61 | 21.28 | 21.45 | 102,517 | -0.05(-0.23%) |
Jan 30, 2019 | 21.13 | 21.51 | 20.88 | 21.50 | 99,844 | +0.50(+2.38%) |
Jan 29, 2019 | 21.15 | 21.15 | 20.87 | 21.00 | 115,911 | -0.05(-0.24%) |
Jan 28, 2019 | 21.05 | 21.10 | 20.57 | 21.05 | 215,011 | -0.16(-0.75%) |
Jan 25, 2019 | 20.45 | 21.33 | 20.45 | 21.21 | 130,300 | +0.93(+4.59%) |
Jan 24, 2019 | 19.96 | 20.47 | 19.85 | 20.28 | 93,628 | +0.29(+1.45%) |
Jan 23, 2019 | 20.25 | 20.34 | 19.58 | 19.99 | 109,667 | -0.19(-0.94%) |
Jan 22, 2019 | 20.29 | 20.29 | 19.84 | 20.18 | 101,855 | -0.31(-1.51%) |
Jan 18, 2019 | 20.25 | 20.52 | 19.85 | 20.49 | 126,800 | +0.50(+2.50%) |
Jan 17, 2019 | 19.43 | 20.03 | 19.22 | 19.99 | 124,028 | +0.44(+2.25%) |
Jan 16, 2019 | 19.29 | 19.73 | 19.16 | 19.55 | 321,045 | +0.24(+1.24%) |
Jan 15, 2019 | 19.46 | 19.50 | 18.93 | 19.31 | 179,037 | -0.02(-0.10%) |
Jan 14, 2019 | 19.21 | 19.57 | 19.05 | 19.33 | 181,429 | -0.14(-0.72%) |
Jan 11, 2019 | 19.35 | 19.52 | 19.17 | 19.47 | 102,400 | -0.07(-0.36%) |
Jan 10, 2019 | 19.28 | 19.58 | 19.05 | 19.54 | 122,192 | +0.10(+0.51%) |
Jan 09, 2019 | 19.52 | 19.63 | 19.29 | 19.44 | 103,400 | +0.09(+0.47%) |
Jan 08, 2019 | 19.41 | 19.75 | 19.09 | 19.35 | 115,661 | +0.06(+0.31%) |
Jan 07, 2019 | 18.86 | 19.32 | 18.48 | 19.29 | 143,917 | +0.40(+2.12%) |
Jan 04, 2019 | 18.18 | 18.93 | 17.62 | 18.89 | 177,500 | +0.89(+4.94%) |
Jan 03, 2019 | 17.98 | 18.11 | 17.52 | 18.00 | 158,919 | -0.09(-0.50%) |
Jan 02, 2019 | 17.58 | 18.14 | 17.37 | 18.09 | 150,069 | +0.15(+0.84%) |
Dec 31, 2018 | 17.53 | 17.94 | 17.11 | 17.94 | 192,300 | +0.62(+3.58%) |
Dec 28, 2018 | 16.94 | 17.66 | 16.94 | 17.32 | 299,000 | +0.46(+2.73%) |
Dec 27, 2018 | 16.65 | 16.86 | 16.25 | 16.86 | 204,330 | -0.15(-0.88%) |
Dec 26, 2018 | 16.09 | 17.01 | 15.78 | 17.01 | 262,699 | +1.02(+6.38%) |
Dec 24, 2018 | 15.62 | 16.44 | 15.43 | 15.99 | 183,100 | +0.20(+1.27%) |
Dec 21, 2018 | 15.50 | 16.05 | 15.47 | 15.79 | 596,100 | +0.14(+0.89%) |
Dec 20, 2018 | 16.53 | 16.68 | 15.48 | 15.65 | 277,383 | -0.93(-5.61%) |
Dec 19, 2018 | 17.95 | 17.98 | 16.44 | 16.58 | 234,208 | -1.35(-7.53%) |
Dec 18, 2018 | 18.15 | 18.44 | 17.82 | 17.93 | 220,643 | -0.15(-0.83%) |
Dec 17, 2018 | 18.04 | 18.31 | 17.63 | 18.08 | 182,908 | -0.08(-0.44%) |
Dec 14, 2018 | 18.36 | 18.71 | 17.84 | 18.16 | 137,200 | -0.45(-2.42%) |
Dec 13, 2018 | 19.07 | 19.10 | 18.54 | 18.61 | 208,452 | -0.53(-2.77%) |
Dec 12, 2018 | 18.88 | 19.57 | 18.36 | 19.14 | 262,726 | +0.57(+3.07%) |
Dec 11, 2018 | 19.12 | 19.12 | 17.93 | 18.57 | 211,038 | -0.36(-1.90%) |
Dec 10, 2018 | 18.86 | 19.04 | 18.54 | 18.93 | 160,816 | -0.03(-0.16%) |
Dec 07, 2018 | 19.12 | 19.90 | 18.80 | 18.96 | 304,700 | +0.12(+0.64%) |
Dec 06, 2018 | 19.69 | 19.69 | 18.53 | 18.84 | 201,566 | -1.11(-5.56%) |
Dec 04, 2018 | 21.14 | 21.14 | 19.88 | 19.95 | 103,500 | -1.20(-5.67%) |
Dec 03, 2018 | 20.77 | 21.18 | 20.41 | 21.15 | 152,978 | +0.71(+3.47%) |
Nov 30, 2018 | 20.00 | 20.48 | 19.65 | 20.44 | 192,400 | +0.32(+1.59%) |
Nov 29, 2018 | 20.19 | 20.63 | 19.83 | 20.12 | 77,475 | -0.08(-0.40%) |
Nov 28, 2018 | 19.76 | 20.29 | 19.39 | 20.20 | 112,066 | +0.45(+2.28%) |
Nov 27, 2018 | 20.02 | 20.10 | 19.55 | 19.75 | 166,440 | -0.45(-2.23%) |
Nov 26, 2018 | 20.00 | 20.26 | 19.86 | 20.20 | 105,055 | +0.36(+1.81%) |
Nov 23, 2018 | 20.16 | 20.52 | 19.77 | 19.84 | 84,300 | -0.71(-3.45%) |
Nov 21, 2018 | 20.55 | 20.55 | 20.55 | 0 | +0.28(+1.38%) | |
Nov 20, 2018 | 20.73 | 20.73 | 19.80 | 20.27 | 230,375 | -0.66(-3.15%) |
Nov 19, 2018 | 20.89 | 21.20 | 20.70 | 20.93 | 128,832 | -0.13(-0.62%) |
Nov 16, 2018 | 21.08 | 21.92 | 20.82 | 21.06 | 146,700 | -0.03(-0.14%) |
Nov 15, 2018 | 20.18 | 21.11 | 20.18 | 21.09 | 154,997 | +0.78(+3.84%) |
Nov 14, 2018 | 20.54 | 20.61 | 19.91 | 20.31 | 132,275 | +0.04(+0.20%) |
Nov 13, 2018 | 20.98 | 20.98 | 19.75 | 20.27 | 236,271 | -0.72(-3.43%) |
Nov 12, 2018 | 21.90 | 21.90 | 20.98 | 20.99 | 121,608 | -0.64(-2.96%) |
Nov 09, 2018 | 22.91 | 22.91 | 21.23 | 21.63 | 212,200 | -1.65(-7.09%) |
Nov 08, 2018 | 24.39 | 24.47 | 22.51 | 23.28 | 213,796 | +1.02(+4.58%) |
Nov 07, 2018 | 21.71 | 22.26 | 21.31 | 22.26 | 179,696 | +0.69(+3.20%) |
Nov 06, 2018 | 20.64 | 21.60 | 20.61 | 21.57 | 220,441 | +0.88(+4.25%) |
Nov 05, 2018 | 20.69 | 21.06 | 20.57 | 20.69 | 227,370 | +0.11(+0.53%) |
Nov 02, 2018 | 20.43 | 20.87 | 20.29 | 20.58 | 101,800 | +0.25(+1.23%) |
Nov 01, 2018 | 20.43 | 20.83 | 19.89 | 20.33 | 184,820 | +0.00(+0.00%) |
Oct 31, 2018 | 21.07 | 21.21 | 20.29 | 20.33 | 153,828 | -0.46(-2.21%) |
Oct 30, 2018 | 20.31 | 21.06 | 20.15 | 20.79 | 93,597 | +0.47(+2.31%) |
Oct 29, 2018 | 20.73 | 20.90 | 20.11 | 20.32 | 203,249 | -0.24(-1.17%) |
Oct 26, 2018 | 19.81 | 20.81 | 19.62 | 20.56 | 242,800 | +0.52(+2.59%) |
Oct 25, 2018 | 19.98 | 20.43 | 19.76 | 20.04 | 150,727 | +0.15(+0.75%) |
Oct 24, 2018 | 21.06 | 21.06 | 19.86 | 19.89 | 110,846 | -1.11(-5.29%) |
Oct 23, 2018 | 21.16 | 21.16 | 20.61 | 21.00 | 138,258 | -0.53(-2.46%) |
Oct 22, 2018 | 21.45 | 21.77 | 21.12 | 21.53 | 188,269 | +0.13(+0.61%) |
Oct 19, 2018 | 22.06 | 22.39 | 21.36 | 21.40 | 117,100 | -0.65(-2.95%) |
Oct 18, 2018 | 22.03 | 22.35 | 21.69 | 22.05 | 145,688 | -0.18(-0.81%) |
Oct 17, 2018 | 22.29 | 22.52 | 22.02 | 22.23 | 147,099 | -0.26(-1.16%) |
Oct 16, 2018 | 22.08 | 22.54 | 21.88 | 22.49 | 251,078 | +0.60(+2.74%) |
Oct 15, 2018 | 21.85 | 22.09 | 21.60 | 21.89 | 167,183 | +0.03(+0.14%) |
Oct 12, 2018 | 22.89 | 22.89 | 21.73 | 21.86 | 166,900 | -0.66(-2.93%) |
Oct 11, 2018 | 22.85 | 23.27 | 22.52 | 22.52 | 278,350 | -0.44(-1.92%) |
Oct 10, 2018 | 24.44 | 24.44 | 22.90 | 22.96 | 225,099 | -1.50(-6.13%) |
Oct 09, 2018 | 23.77 | 24.62 | 23.71 | 24.46 | 230,912 | +0.68(+2.86%) |
Oct 08, 2018 | 23.64 | 23.98 | 23.52 | 23.78 | 216,118 | +0.05(+0.21%) |
Oct 05, 2018 | 24.11 | 24.23 | 23.48 | 23.73 | 152,700 | -0.38(-1.58%) |
Oct 04, 2018 | 24.29 | 24.62 | 23.88 | 24.11 | 196,238 | -0.43(-1.75%) |
Oct 03, 2018 | 24.19 | 24.75 | 23.99 | 24.54 | 200,666 | +0.39(+1.61%) |
Oct 02, 2018 | 24.15 | 24.38 | 23.85 | 24.15 | 173,820 | +0.25(+1.05%) |
Oct 01, 2018 | 24.72 | 24.72 | 23.79 | 23.90 | 132,924 | -0.75(-3.04%) |
Sep 28, 2018 | 23.95 | 24.70 | 23.75 | 24.65 | 248,100 | +0.55(+2.28%) |
Sep 27, 2018 | 24.40 | 24.45 | 23.91 | 24.10 | 165,757 | -0.30(-1.23%) |
Sep 26, 2018 | 24.45 | 24.50 | 24.11 | 24.40 | 135,876 | -0.10(-0.41%) |
Sep 25, 2018 | 24.70 | 24.95 | 24.50 | 24.50 | 231,964 | -0.05(-0.20%) |
Sep 24, 2018 | 24.75 | 25.00 | 24.10 | 24.55 | 111,384 | -0.15(-0.61%) |
Sep 21, 2018 | 25.15 | 25.25 | 24.48 | 24.70 | 457,100 | -0.40(-1.59%) |
Sep 20, 2018 | 24.70 | 25.15 | 24.45 | 25.10 | 261,605 | +0.60(+2.45%) |
Sep 19, 2018 | 24.60 | 25.00 | 24.15 | 24.50 | 194,822 | -0.10(-0.41%) |
Sep 18, 2018 | 24.50 | 25.00 | 24.42 | 24.60 | 234,852 | +0.05(+0.20%) |
Sep 17, 2018 | 25.65 | 25.68 | 24.45 | 24.55 | 230,343 | -1.20(-4.66%) |
Sep 14, 2018 | 24.90 | 25.75 | 24.75 | 25.75 | 303,800 | +0.90(+3.62%) |
Sep 13, 2018 | 23.15 | 25.57 | 23.15 | 24.85 | 536,883 | +1.20(+5.07%) |
Sep 12, 2018 | 21.50 | 23.75 | 21.25 | 23.65 | 509,313 | +2.20(+10.26%) |
Sep 11, 2018 | 19.05 | 22.00 | 19.00 | 21.45 | 533,784 | +0.15(+0.70%) |
Sep 10, 2018 | 21.05 | 21.45 | 21.05 | 21.30 | 219,962 | +0.30(+1.43%) |
Sep 07, 2018 | 20.85 | 21.15 | 20.55 | 21.00 | 136,900 | +0.05(+0.24%) |
Sep 06, 2018 | 20.75 | 21.10 | 20.55 | 20.95 | 169,177 | +0.15(+0.72%) |
Sep 05, 2018 | 20.80 | 21.05 | 20.25 | 20.80 | 97,427 | +0.00(+0.00%) |
Sep 04, 2018 | 20.85 | 20.95 | 20.25 | 20.80 | 121,409 | -0.10(-0.48%) |
Aug 31, 2018 | 20.90 | 20.90 | 20.90 | 0 | -0.10(-0.48%) | |
Aug 30, 2018 | 21.35 | 21.35 | 20.70 | 21.00 | 129,979 | -0.32(-1.52%) |
Aug 29, 2018 | 21.25 | 21.38 | 21.10 | 21.32 | 145,182 | +0.07(+0.35%) |
Aug 28, 2018 | 21.60 | 21.75 | 21.20 | 21.25 | 89,247 | -0.35(-1.62%) |
Aug 27, 2018 | 21.45 | 21.95 | 21.45 | 21.60 | 124,624 | +0.25(+1.17%) |
Aug 24, 2018 | 21.75 | 21.75 | 21.20 | 21.35 | 154,700 | -0.15(-0.70%) |
Aug 23, 2018 | 21.60 | 21.65 | 21.30 | 21.50 | 93,206 | -0.15(-0.69%) |
Aug 22, 2018 | 21.30 | 21.75 | 20.95 | 21.65 | 155,045 | +0.45(+2.12%) |
Aug 21, 2018 | 20.40 | 21.30 | 20.40 | 21.20 | 307,223 | +0.80(+3.92%) |
Aug 20, 2018 | 20.20 | 20.48 | 20.00 | 20.40 | 158,646 | +0.25(+1.24%) |
Aug 17, 2018 | 19.85 | 20.30 | 19.68 | 20.15 | 197,500 | +0.30(+1.51%) |
Aug 16, 2018 | 19.00 | 19.85 | 19.00 | 19.85 | 191,893 | +0.90(+4.75%) |
Aug 15, 2018 | 20.10 | 20.23 | 18.90 | 18.95 | 150,184 | -1.30(-6.42%) |
Aug 14, 2018 | 20.25 | 20.38 | 20.20 | 20.25 | 151,286 | +0.10(+0.50%) |
Aug 13, 2018 | 20.30 | 20.30 | 19.95 | 20.15 | 225,488 | -0.10(-0.49%) |
Aug 10, 2018 | 20.35 | 20.35 | 20.15 | 20.25 | 148,400 | -0.10(-0.49%) |
Aug 09, 2018 | 20.25 | 20.40 | 20.15 | 20.35 | 348,502 | +0.20(+0.99%) |
Aug 08, 2018 | 20.10 | 20.23 | 19.75 | 20.15 | 189,283 | -0.05(-0.25%) |
Aug 07, 2018 | 20.30 | 20.30 | 20.05 | 20.20 | 104,326 | -0.05(-0.25%) |
Aug 06, 2018 | 20.35 | 20.45 | 20.10 | 20.25 | 109,770 | -0.15(-0.74%) |
Aug 03, 2018 | 20.55 | 20.55 | 20.18 | 20.40 | 114,200 | +0.10(+0.49%) |
Aug 02, 2018 | 19.75 | 20.40 | 19.48 | 20.30 | 155,255 | +0.55(+2.78%) |
Aug 01, 2018 | 19.95 | 19.95 | 19.40 | 19.75 | 126,101 | -0.20(-1.00%) |
Jul 31, 2018 | 19.75 | 20.05 | 19.50 | 19.95 | 179,023 | +0.25(+1.27%) |
Jul 30, 2018 | 19.65 | 20.05 | 19.65 | 19.70 | 124,506 | +0.05(+0.25%) |
Jul 27, 2018 | 19.85 | 19.91 | 19.35 | 19.65 | 122,600 | -0.15(-0.76%) |
Jul 26, 2018 | 19.45 | 19.85 | 19.45 | 19.80 | 114,263 | +0.40(+2.06%) |
Jul 25, 2018 | 19.25 | 19.45 | 19.00 | 19.40 | 147,766 | +0.10(+0.52%) |
Jul 24, 2018 | 19.70 | 19.25 | 19.30 | 111,608 | +0.05(+0.26%) | |
Jul 23, 2018 | 19.10 | 19.10 | 18.85 | 19.25 | 124,059 | +0.05(+0.26%) |
Jul 20, 2018 | 19.50 | 19.90 | 19.10 | 19.20 | 119,010 | -0.30(-1.54%) |
Jul 19, 2018 | 19.15 | 19.55 | 19.15 | 19.50 | 100,627 | +0.30(+1.56%) |
Jul 18, 2018 | 19.85 | 19.90 | 19.15 | 19.20 | 223,718 | -0.60(-3.03%) |
Jul 17, 2018 | 19.90 | 20.05 | 19.70 | 19.80 | 104,523 | -0.20(-1.00%) |
Jul 16, 2018 | 20.20 | 20.25 | 19.75 | 20.00 | 94,482 | -0.25(-1.23%) |
Jul 13, 2018 | 20.25 | 20.45 | 20.15 | 20.25 | 135,065 | +0.05(+0.25%) |
Jul 12, 2018 | 20.50 | 20.50 | 20.00 | 20.20 | 177,112 | -0.10(-0.49%) |
Jul 11, 2018 | 20.20 | 20.55 | 20.11 | 20.30 | 210,497 | +0.05(+0.25%) |
Jul 10, 2018 | 20.35 | 20.65 | 20.07 | 20.25 | 203,099 | -0.05(-0.25%) |
Jul 09, 2018 | 19.70 | 20.45 | 19.70 | 20.30 | 179,109 | +0.75(+3.84%) |
Jul 06, 2018 | 19.05 | 19.55 | 19.00 | 19.55 | 209,620 | +0.55(+2.89%) |
Jul 05, 2018 | 18.90 | 18.90 | 18.61 | 19.00 | 239,255 | +0.10(+0.53%) |
Jul 03, 2018 | 18.90 | 18.90 | 18.90 | 0 | +0.10(+0.53%) | |
Jul 02, 2018 | 18.30 | 18.80 | 18.10 | 18.80 | 198,987 | +0.45(+2.45%) |
Jun 29, 2018 | 18.80 | 18.93 | 18.30 | 18.35 | 162,544 | -0.35(-1.87%) |
Jun 28, 2018 | 18.70 | 18.95 | 18.45 | 18.70 | 237,421 | +0.05(+0.27%) |
Jun 27, 2018 | 18.90 | 19.05 | 18.60 | 18.65 | 174,200 | -0.25(-1.32%) |
Jun 26, 2018 | 18.65 | 19.20 | 18.55 | 18.90 | 181,985 | +0.30(+1.61%) |
Jun 25, 2018 | 18.75 | 18.75 | 18.30 | 18.60 | 221,649 | -0.30(-1.59%) |
Jun 22, 2018 | 18.65 | 19.00 | 18.65 | 18.90 | 365,269 | +0.50(+2.72%) |
Jun 21, 2018 | 18.55 | 18.60 | 18.30 | 18.40 | 290,691 | -0.20(-1.08%) |
Jun 20, 2018 | 18.90 | 18.90 | 18.50 | 18.60 | 202,589 | -0.25(-1.33%) |
Jun 19, 2018 | 19.10 | 19.15 | 18.82 | 18.85 | 119,671 | -0.30(-1.57%) |
Jun 18, 2018 | 18.80 | 19.40 | 18.73 | 19.15 | 336,480 | +0.25(+1.32%) |
Jun 15, 2018 | 19.30 | 19.30 | 18.90 | 336,397 | -0.40(-2.07%) | |
Jun 14, 2018 | 19.20 | 19.45 | 19.15 | 19.30 | 129,233 | +0.15(+0.78%) |
Jun 13, 2018 | 18.95 | 19.45 | 18.88 | 19.15 | 164,892 | +0.20(+1.06%) |
Jun 12, 2018 | 18.80 | 19.20 | 18.65 | 18.95 | 104,414 | +0.05(+0.26%) |
Jun 11, 2018 | 18.70 | 19.00 | 18.70 | 18.90 | 145,109 | +0.25(+1.34%) |
Jun 08, 2018 | 18.90 | 19.10 | 18.35 | 18.65 | 131,632 | -0.20(-1.06%) |
Jun 07, 2018 | 18.95 | 19.05 | 18.06 | 18.85 | 153,867 | +0.00(+0.00%) |
Jun 06, 2018 | 19.45 | 19.65 | 18.70 | 18.85 | 169,661 | -0.65(-3.33%) |
Jun 05, 2018 | 19.20 | 19.55 | 19.20 | 19.50 | 120,593 | +0.20(+1.04%) |
Jun 04, 2018 | 19.60 | 19.75 | 19.12 | 19.30 | 152,149 | -0.15(-0.77%) |
Jun 01, 2018 | 19.50 | 19.70 | 19.38 | 19.45 | 160,985 | +0.05(+0.26%) |
May 31, 2018 | 19.55 | 19.90 | 19.35 | 19.40 | 197,073 | -0.15(-0.77%) |
May 30, 2018 | 18.95 | 19.60 | 18.80 | 19.55 | 271,672 | +0.85(+4.55%) |
May 29, 2018 | 18.30 | 18.95 | 18.30 | 18.70 | 199,141 | +0.20(+1.08%) |
May 25, 2018 | 18.50 | 18.50 | 18.50 | 0 | +0.20(+1.09%) | |
May 24, 2018 | 18.40 | 18.80 | 18.15 | 18.30 | 163,429 | -0.15(-0.81%) |
May 23, 2018 | 18.05 | 18.50 | 17.95 | 18.45 | 134,714 | +0.30(+1.65%) |
May 22, 2018 | 18.70 | 18.80 | 18.10 | 18.15 | 107,059 | -0.50(-2.68%) |
May 21, 2018 | 18.55 | 18.85 | 18.30 | 18.65 | 119,640 | +0.07(+0.40%) |
May 18, 2018 | 18.55 | 18.82 | 18.25 | 18.57 | 167,959 | +0.07(+0.41%) |
May 17, 2018 | 18.10 | 18.50 | 18.00 | 18.50 | 207,696 | +0.35(+1.93%) |
May 16, 2018 | 17.25 | 18.40 | 17.25 | 18.15 | 197,163 | +0.85(+4.91%) |
May 15, 2018 | 17.15 | 17.65 | 16.95 | 17.30 | 143,344 | +0.10(+0.58%) |
May 14, 2018 | 18.00 | 18.05 | 17.20 | 17.20 | 165,080 | -0.80(-4.44%) |
May 11, 2018 | 16.95 | 18.00 | 16.95 | 18.00 | 116,393 | +1.10(+6.51%) |
May 10, 2018 | 16.20 | 17.05 | 13.75 | 16.90 | 341,846 | +0.10(+0.60%) |
May 09, 2018 | 16.85 | 17.10 | 16.65 | 16.80 | 146,143 | +0.05(+0.30%) |
May 08, 2018 | 16.30 | 16.85 | 16.10 | 16.75 | 107,047 | +0.45(+2.76%) |
May 07, 2018 | 16.05 | 16.70 | 16.05 | 16.30 | 109,920 | +0.35(+2.19%) |
May 04, 2018 | 15.75 | 16.10 | 15.55 | 15.95 | 129,375 | +0.10(+0.63%) |
May 03, 2018 | 15.95 | 16.10 | 15.45 | 15.85 | 91,959 | -0.20(-1.25%) |
May 02, 2018 | 15.65 | 16.20 | 15.65 | 16.05 | 106,230 | +0.40(+2.56%) |
May 01, 2018 | 15.40 | 15.70 | 15.20 | 15.65 | 136,221 | +0.25(+1.62%) |
Apr 30, 2018 | 16.00 | 16.10 | 15.31 | 15.40 | 134,797 | -0.60(-3.75%) |
Apr 27, 2018 | 16.15 | 16.30 | 15.90 | 16.00 | 113,943 | -0.15(-0.93%) |
Apr 26, 2018 | 16.05 | 16.30 | 16.00 | 16.15 | 90,365 | +0.10(+0.62%) |
Apr 25, 2018 | 16.00 | 16.18 | 15.75 | 16.05 | 112,682 | +0.05(+0.31%) |
Apr 24, 2018 | 16.25 | 16.40 | 15.90 | 16.00 | 150,928 | -0.15(-0.93%) |
Apr 23, 2018 | 15.90 | 16.15 | 15.70 | 16.15 | 88,921 | +0.30(+1.89%) |
Apr 20, 2018 | 16.15 | 16.15 | 15.75 | 15.85 | 87,406 | -0.40(-2.46%) |
Apr 19, 2018 | 16.20 | 16.45 | 16.05 | 16.25 | 89,639 | +0.05(+0.31%) |
Apr 18, 2018 | 16.00 | 16.60 | 16.00 | 16.20 | 123,863 | +0.20(+1.25%) |
Apr 17, 2018 | 15.50 | 16.05 | 15.50 | 16.00 | 115,815 | +0.55(+3.56%) |
Apr 16, 2018 | 15.50 | 15.55 | 15.25 | 15.45 | 149,139 | +0.00(+0.00%) |
Apr 13, 2018 | 15.45 | 15.65 | 15.05 | 15.45 | 104,644 | +0.10(+0.65%) |
Apr 12, 2018 | 15.20 | 15.45 | 14.90 | 15.35 | 114,639 | +0.15(+0.99%) |
Apr 11, 2018 | 15.10 | 15.40 | 14.90 | 15.20 | 124,636 | +0.05(+0.33%) |
Apr 10, 2018 | 14.75 | 15.40 | 14.75 | 15.15 | 153,338 | +0.65(+4.48%) |
Apr 09, 2018 | 14.60 | 14.85 | 14.30 | 14.50 | 128,891 | +0.00(+0.00%) |
Apr 06, 2018 | 14.50 | 14.60 | 14.05 | 14.50 | 140,151 | -0.15(-1.02%) |
Apr 05, 2018 | 14.45 | 14.85 | 13.88 | 14.65 | 111,155 | +0.35(+2.45%) |
Apr 04, 2018 | 13.95 | 14.40 | 13.80 | 14.30 | 115,773 | +0.10(+0.70%) |
Apr 03, 2018 | 14.05 | 14.30 | 13.80 | 14.20 | 115,605 | +0.30(+2.16%) |