Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 20.12 | 20.56 | 20.06 | 20.36 | 4,582,657 | +0.32(+1.62%) |
Jun 27, 2019 | 19.68 | 20.24 | 19.68 | 20.03 | 498,999 | +0.26(+1.30%) |
Jun 26, 2019 | 19.32 | 19.84 | 19.23 | 19.77 | 220,658 | +0.53(+2.76%) |
Jun 25, 2019 | 19.48 | 19.62 | 19.23 | 19.24 | 167,225 | -0.27(-1.36%) |
Jun 24, 2019 | 19.83 | 20.00 | 19.47 | 19.51 | 170,885 | -0.24(-1.22%) |
Jun 21, 2019 | 19.76 | 19.84 | 18.89 | 19.75 | 399,073 | -0.12(-0.59%) |
Jun 20, 2019 | 19.68 | 20.00 | 19.61 | 19.87 | 144,929 | +0.46(+2.35%) |
Jun 19, 2019 | 19.19 | 19.59 | 19.14 | 19.41 | 157,546 | +0.12(+0.65%) |
Jun 18, 2019 | 18.80 | 19.33 | 18.80 | 19.28 | 126,137 | +0.43(+2.29%) |
Jun 17, 2019 | 18.47 | 19.13 | 18.16 | 18.85 | 158,241 | +0.28(+1.52%) |
Jun 14, 2019 | 18.84 | 19.01 | 18.49 | 18.57 | 162,978 | -0.42(-2.23%) |
Jun 13, 2019 | 18.50 | 19.10 | 18.50 | 18.99 | 185,906 | +0.43(+2.33%) |
Jun 12, 2019 | 18.82 | 18.86 | 18.52 | 18.56 | 193,481 | -0.35(-1.84%) |
Jun 11, 2019 | 18.47 | 19.32 | 18.45 | 18.91 | 219,550 | +0.56(+3.08%) |
Jun 10, 2019 | 18.65 | 18.99 | 18.35 | 18.35 | 192,214 | -0.32(-1.69%) |
Jun 07, 2019 | 18.06 | 18.85 | 18.06 | 18.66 | 142,138 | +0.61(+3.36%) |
Jun 06, 2019 | 18.11 | 18.17 | 17.58 | 18.06 | 205,601 | -0.08(-0.46%) |
Jun 05, 2019 | 18.11 | 18.31 | 17.91 | 18.14 | 150,875 | +0.02(+0.14%) |
Jun 04, 2019 | 19.77 | 19.77 | 18.01 | 18.11 | 621,599 | -2.06(-10.21%) |
Jun 03, 2019 | 20.00 | 20.30 | 19.79 | 20.17 | 166,742 | +0.27(+1.38%) |
May 31, 2019 | 20.36 | 20.41 | 19.82 | 19.90 | 319,933 | -0.68(-3.31%) |
May 30, 2019 | 20.86 | 20.90 | 20.48 | 20.58 | 103,342 | -0.15(-0.72%) |
May 29, 2019 | 20.67 | 20.88 | 20.49 | 20.73 | 192,295 | -0.02(-0.08%) |
May 28, 2019 | 20.58 | 20.86 | 20.35 | 20.75 | 139,148 | +0.16(+0.77%) |
May 24, 2019 | 20.63 | 20.70 | 20.26 | 20.59 | 105,640 | +0.18(+0.89%) |
May 23, 2019 | 21.25 | 21.25 | 20.33 | 20.41 | 250,774 | -0.90(-4.25%) |
May 22, 2019 | 21.34 | 21.79 | 21.20 | 21.31 | 153,143 | -0.13(-0.62%) |
May 21, 2019 | 20.90 | 21.53 | 20.87 | 21.44 | 135,742 | +0.63(+3.03%) |
May 20, 2019 | 20.28 | 20.92 | 20.02 | 20.81 | 144,882 | -0.23(-1.10%) |
May 17, 2019 | 21.72 | 21.72 | 20.67 | 21.04 | 157,557 | -0.42(-1.97%) |
May 16, 2019 | 21.32 | 21.63 | 20.87 | 21.47 | 196,479 | +0.23(+1.09%) |
May 15, 2019 | 20.48 | 21.49 | 20.33 | 21.24 | 678,042 | +0.71(+3.44%) |
May 14, 2019 | 19.97 | 20.63 | 19.85 | 20.53 | 254,769 | +0.64(+3.21%) |
May 13, 2019 | 20.16 | 20.18 | 19.66 | 19.89 | 146,632 | -0.63(-3.07%) |
May 10, 2019 | 20.14 | 20.57 | 19.77 | 20.52 | 243,563 | +0.27(+1.31%) |
May 09, 2019 | 19.71 | 20.30 | 19.60 | 20.26 | 96,495 | +0.26(+1.29%) |
May 08, 2019 | 19.81 | 20.10 | 19.32 | 20.00 | 103,695 | +0.05(+0.25%) |
May 07, 2019 | 19.96 | 20.22 | 19.87 | 19.95 | 80,173 | -0.27(-1.35%) |
May 06, 2019 | 19.92 | 20.37 | 19.87 | 20.22 | 66,493 | -0.18(-0.90%) |
May 03, 2019 | 20.15 | 20.63 | 19.80 | 20.41 | 140,573 | +0.39(+1.95%) |
May 02, 2019 | 18.94 | 20.11 | 18.94 | 20.02 | 454,240 | +0.14(+0.71%) |
May 01, 2019 | 19.91 | 20.14 | 19.52 | 19.87 | 234,228 | -0.06(-0.29%) |
Apr 30, 2019 | 20.26 | 20.31 | 19.93 | 19.93 | 117,968 | -0.26(-1.27%) |
Apr 29, 2019 | 20.26 | 20.32 | 20.04 | 20.19 | 35,863 | -0.06(-0.29%) |
Apr 26, 2019 | 20.16 | 20.39 | 20.16 | 20.25 | 40,834 | +0.03(+0.16%) |
Apr 25, 2019 | 20.38 | 20.46 | 20.14 | 20.21 | 65,956 | -0.35(-1.70%) |
Apr 24, 2019 | 20.68 | 20.68 | 20.51 | 20.56 | 68,756 | -0.18(-0.88%) |
Apr 23, 2019 | 20.85 | 21.00 | 20.68 | 20.75 | 110,975 | -0.14(-0.68%) |
Apr 22, 2019 | 21.34 | 21.34 | 20.76 | 20.89 | 42,129 | -0.43(-2.02%) |
Apr 18, 2019 | 21.48 | 21.58 | 21.11 | 21.32 | 151,534 | -0.19(-0.89%) |
Apr 17, 2019 | 20.68 | 21.76 | 20.56 | 21.51 | 312,834 | +1.05(+5.11%) |
Apr 16, 2019 | 20.38 | 20.54 | 20.21 | 20.46 | 194,693 | +0.09(+0.45%) |
Apr 15, 2019 | 20.50 | 20.65 | 20.12 | 20.37 | 141,306 | -0.10(-0.49%) |
Apr 12, 2019 | 20.85 | 20.89 | 20.43 | 20.47 | 66,251 | -0.21(-1.00%) |
Apr 11, 2019 | 20.89 | 20.89 | 20.60 | 20.68 | 84,033 | -0.15(-0.74%) |
Apr 10, 2019 | 20.90 | 20.92 | 20.68 | 20.83 | 125,951 | +0.02(+0.12%) |
Apr 09, 2019 | 20.97 | 20.97 | 20.68 | 20.81 | 135,376 | -0.15(-0.71%) |
Apr 08, 2019 | 21.01 | 21.09 | 20.82 | 20.96 | 132,959 | -0.18(-0.86%) |
Apr 05, 2019 | 21.11 | 21.27 | 21.06 | 21.14 | 102,171 | -0.02(-0.08%) |
Apr 04, 2019 | 21.20 | 21.40 | 20.90 | 21.16 | 119,484 | -0.03(-0.16%) |
Apr 03, 2019 | 21.43 | 21.58 | 20.89 | 21.19 | 213,656 | -0.02(-0.12%) |
Apr 02, 2019 | 20.97 | 21.33 | 20.82 | 21.21 | 197,019 | +0.17(+0.82%) |
Apr 01, 2019 | 20.73 | 21.19 | 20.42 | 21.04 | 108,127 | +0.40(+1.96%) |
Mar 29, 2019 | 20.45 | 20.73 | 20.07 | 20.63 | 166,332 | +0.46(+2.29%) |
Mar 28, 2019 | 20.38 | 20.72 | 20.16 | 20.17 | 412,615 | -0.26(-1.25%) |
Mar 27, 2019 | 18.73 | 20.53 | 18.71 | 20.43 | 433,236 | +1.78(+9.57%) |
Mar 26, 2019 | 18.77 | 18.90 | 18.50 | 18.64 | 199,183 | -0.09(-0.49%) |
Mar 25, 2019 | 18.50 | 18.98 | 18.43 | 18.73 | 115,494 | +0.20(+1.07%) |
Mar 22, 2019 | 18.88 | 19.13 | 18.25 | 18.54 | 146,478 | -0.62(-3.23%) |
Mar 21, 2019 | 18.74 | 19.27 | 18.74 | 19.16 | 256,541 | +0.31(+1.62%) |
Mar 20, 2019 | 19.04 | 19.17 | 18.67 | 18.85 | 165,041 | -0.30(-1.55%) |
Mar 19, 2019 | 19.15 | 19.33 | 18.71 | 19.15 | 231,769 | +0.07(+0.39%) |
Mar 18, 2019 | 19.35 | 19.76 | 19.02 | 19.07 | 270,629 | -0.18(-0.94%) |
Mar 15, 2019 | 19.07 | 19.42 | 18.70 | 19.26 | 300,462 | +0.08(+0.43%) |
Mar 14, 2019 | 18.42 | 20.02 | 18.16 | 19.17 | 440,267 | +0.59(+3.16%) |
Mar 13, 2019 | 17.18 | 18.84 | 17.16 | 18.59 | 377,399 | +1.56(+9.17%) |
Mar 12, 2019 | 18.53 | 18.53 | 16.03 | 17.03 | 766,973 | -0.06(-0.34%) |
Mar 11, 2019 | 15.70 | 17.27 | 15.50 | 17.08 | 2,019,942 | +2.24(+15.08%) |
Mar 08, 2019 | 14.82 | 15.12 | 14.75 | 14.84 | 166,816 | -0.08(-0.55%) |
Mar 07, 2019 | 14.83 | 14.96 | 14.63 | 14.93 | 73,431 | +0.12(+0.84%) |
Mar 06, 2019 | 15.39 | 15.39 | 14.74 | 14.80 | 126,034 | -0.60(-3.91%) |
Mar 05, 2019 | 15.40 | 15.55 | 15.27 | 15.41 | 199,574 | +0.05(+0.32%) |
Mar 04, 2019 | 15.73 | 15.81 | 15.28 | 15.36 | 110,625 | -0.32(-2.06%) |
Mar 01, 2019 | 15.66 | 15.86 | 15.49 | 15.68 | 144,783 | +0.14(+0.90%) |
Feb 28, 2019 | 16.03 | 16.03 | 15.44 | 15.54 | 349,582 | -0.46(-2.89%) |
Feb 27, 2019 | 16.01 | 16.21 | 15.91 | 16.00 | 132,034 | -0.11(-0.67%) |
Feb 26, 2019 | 16.41 | 16.43 | 16.08 | 16.11 | 70,633 | -0.27(-1.66%) |
Feb 25, 2019 | 16.41 | 16.47 | 16.27 | 16.38 | 160,698 | +0.14(+0.86%) |
Feb 22, 2019 | 16.32 | 16.32 | 16.13 | 16.24 | 92,124 | +0.05(+0.31%) |
Feb 21, 2019 | 16.19 | 16.32 | 16.17 | 16.19 | 113,155 | -0.08(-0.51%) |
Feb 20, 2019 | 16.11 | 16.39 | 16.10 | 16.27 | 120,641 | +0.12(+0.72%) |
Feb 19, 2019 | 16.48 | 16.48 | 16.10 | 16.16 | 181,228 | -0.28(-1.71%) |
Feb 15, 2019 | 16.26 | 16.46 | 16.19 | 16.44 | 110,282 | +0.31(+1.95%) |
Feb 14, 2019 | 16.12 | 16.26 | 15.90 | 16.12 | 71,687 | +0.01(+0.05%) |
Feb 13, 2019 | 16.24 | 16.25 | 16.09 | 16.12 | 102,686 | +0.01(+0.05%) |
Feb 12, 2019 | 16.31 | 16.34 | 16.04 | 16.11 | 198,824 | -0.07(-0.46%) |
Feb 11, 2019 | 16.20 | 16.30 | 16.05 | 16.18 | 168,442 | +0.01(+0.05%) |
Feb 08, 2019 | 16.11 | 16.27 | 15.84 | 16.17 | 292,957 | +0.05(+0.31%) |
Feb 07, 2019 | 16.11 | 16.24 | 15.90 | 16.12 | 204,650 | +0.02(+0.10%) |
Feb 06, 2019 | 16.16 | 16.27 | 15.94 | 16.11 | 231,747 | +0.01(+0.05%) |
Feb 05, 2019 | 16.15 | 16.23 | 15.74 | 16.10 | 257,578 | -0.06(-0.36%) |
Feb 04, 2019 | 16.32 | 16.47 | 16.10 | 16.16 | 106,310 | -0.26(-1.61%) |
Feb 01, 2019 | 16.54 | 16.66 | 16.27 | 16.42 | 411,835 | -0.02(-0.15%) |
Jan 31, 2019 | 16.55 | 16.55 | 16.26 | 16.45 | 133,743 | -0.05(-0.30%) |
Jan 30, 2019 | 16.48 | 16.64 | 16.35 | 16.50 | 76,615 | +0.12(+0.71%) |
Jan 29, 2019 | 16.38 | 16.67 | 16.31 | 16.38 | 175,516 | +0.08(+0.51%) |
Jan 28, 2019 | 16.50 | 16.50 | 16.28 | 16.30 | 123,822 | -0.23(-1.40%) |
Jan 25, 2019 | 15.96 | 16.61 | 15.91 | 16.53 | 119,119 | +0.69(+4.33%) |
Jan 24, 2019 | 15.66 | 15.92 | 15.65 | 15.84 | 117,720 | +0.09(+0.58%) |
Jan 23, 2019 | 15.83 | 15.93 | 15.67 | 15.75 | 422,128 | -0.07(-0.42%) |
Jan 22, 2019 | 16.03 | 16.17 | 15.74 | 15.82 | 190,704 | -0.38(-2.35%) |
Jan 18, 2019 | 15.70 | 16.25 | 15.70 | 16.20 | 145,510 | +0.50(+3.16%) |
Jan 17, 2019 | 15.61 | 15.84 | 15.61 | 15.70 | 126,903 | +0.19(+1.25%) |
Jan 16, 2019 | 15.80 | 15.97 | 15.47 | 15.51 | 282,560 | -0.23(-1.46%) |
Jan 15, 2019 | 15.79 | 15.99 | 15.67 | 15.74 | 324,957 | -0.15(-0.93%) |
Jan 14, 2019 | 16.02 | 16.02 | 15.76 | 15.89 | 250,499 | -0.23(-1.43%) |
Jan 11, 2019 | 16.06 | 16.14 | 15.80 | 16.12 | 194,005 | +0.02(+0.10%) |
Jan 10, 2019 | 15.14 | 16.12 | 15.06 | 16.10 | 307,410 | +0.88(+5.77%) |
Jan 09, 2019 | 14.43 | 15.23 | 14.34 | 15.22 | 535,927 | +0.80(+5.58%) |
Jan 08, 2019 | 14.42 | 14.53 | 14.11 | 14.42 | 153,693 | +0.09(+0.63%) |
Jan 07, 2019 | 14.50 | 14.52 | 14.25 | 14.33 | 151,815 | -0.17(-1.19%) |
Jan 04, 2019 | 14.39 | 14.81 | 14.16 | 14.50 | 289,302 | +0.34(+2.43%) |
Jan 03, 2019 | 14.44 | 14.61 | 14.10 | 14.16 | 207,366 | -0.25(-1.71%) |
Jan 02, 2019 | 14.40 | 14.56 | 14.18 | 14.40 | 128,075 | -0.07(-0.45%) |
Dec 31, 2018 | 14.04 | 14.49 | 14.02 | 14.47 | 236,291 | +0.49(+3.52%) |
Dec 28, 2018 | 14.24 | 14.34 | 13.93 | 13.97 | 137,461 | -0.25(-1.79%) |
Dec 27, 2018 | 13.88 | 14.25 | 13.49 | 14.23 | 186,252 | +0.14(+0.99%) |
Dec 26, 2018 | 13.75 | 14.11 | 13.48 | 14.09 | 233,954 | +0.34(+2.45%) |
Dec 24, 2018 | 13.68 | 13.77 | 13.45 | 13.75 | 182,672 | -0.22(-1.59%) |
Dec 21, 2018 | 14.46 | 14.50 | 13.93 | 13.97 | 321,108 | -0.39(-2.69%) |
Dec 20, 2018 | 14.63 | 14.63 | 13.95 | 14.36 | 555,168 | -0.27(-1.85%) |
Dec 19, 2018 | 15.51 | 15.99 | 14.55 | 14.63 | 705,247 | -0.82(-5.31%) |
Dec 18, 2018 | 17.27 | 17.38 | 14.42 | 15.45 | 1,757,475 | -2.11(-12.01%) |
Dec 17, 2018 | 18.52 | 18.52 | 17.39 | 17.56 | 126,408 | -1.08(-5.81%) |
Dec 14, 2018 | 18.87 | 19.02 | 18.54 | 18.64 | 163,417 | -0.43(-2.28%) |
Dec 13, 2018 | 18.59 | 19.09 | 18.48 | 19.08 | 130,635 | +0.46(+2.47%) |
Dec 12, 2018 | 18.59 | 18.87 | 18.23 | 18.62 | 44,121 | +0.25(+1.34%) |
Dec 11, 2018 | 18.70 | 18.70 | 18.13 | 18.37 | 57,904 | -0.17(-0.93%) |
Dec 10, 2018 | 18.96 | 19.24 | 18.18 | 18.55 | 104,349 | -0.54(-2.84%) |
Dec 07, 2018 | 18.80 | 19.28 | 18.41 | 19.09 | 115,647 | +0.34(+1.79%) |
Dec 06, 2018 | 18.39 | 18.85 | 18.15 | 18.75 | 66,583 | +0.08(+0.44%) |
Dec 04, 2018 | 19.35 | 19.35 | 18.32 | 18.67 | 158,665 | -0.74(-3.81%) |
Dec 03, 2018 | 18.97 | 19.46 | 18.93 | 19.41 | 150,853 | +0.54(+2.87%) |
Nov 30, 2018 | 19.44 | 19.48 | 18.60 | 18.87 | 124,299 | -0.69(-3.52%) |
Nov 29, 2018 | 19.66 | 19.81 | 19.37 | 19.55 | 63,262 | -0.13(-0.67%) |
Nov 28, 2018 | 19.97 | 20.02 | 19.41 | 19.69 | 97,540 | -0.18(-0.91%) |
Nov 27, 2018 | 19.61 | 19.94 | 19.29 | 19.87 | 74,036 | +0.07(+0.37%) |
Nov 26, 2018 | 19.78 | 19.92 | 19.30 | 19.79 | 79,464 | +0.25(+1.26%) |
Nov 23, 2018 | 19.49 | 19.83 | 19.22 | 19.55 | 37,289 | -0.14(-0.71%) |
Nov 21, 2018 | 19.69 | 19.69 | 19.69 | 0 | +0.88(+4.67%) | |
Nov 20, 2018 | 19.55 | 19.69 | 18.76 | 18.81 | 189,462 | -1.09(-5.48%) |
Nov 19, 2018 | 20.15 | 20.48 | 19.83 | 19.90 | 130,805 | -0.55(-2.69%) |
Nov 16, 2018 | 20.74 | 21.06 | 20.36 | 20.45 | 97,002 | -0.34(-1.62%) |
Nov 15, 2018 | 20.66 | 20.83 | 20.17 | 20.79 | 184,689 | -0.04(-0.20%) |
Nov 14, 2018 | 22.07 | 22.18 | 20.70 | 20.83 | 150,772 | -1.03(-4.69%) |
Nov 13, 2018 | 21.51 | 22.12 | 21.39 | 21.85 | 103,047 | +0.27(+1.25%) |
Nov 12, 2018 | 22.20 | 22.22 | 21.54 | 21.58 | 128,950 | -0.71(-3.20%) |
Nov 09, 2018 | 22.57 | 22.80 | 22.16 | 22.30 | 114,185 | -0.41(-1.81%) |
Nov 08, 2018 | 22.72 | 23.03 | 22.51 | 22.71 | 191,803 | -0.02(-0.07%) |
Nov 07, 2018 | 22.52 | 22.94 | 22.36 | 22.72 | 315,949 | +0.60(+2.71%) |
Nov 06, 2018 | 22.02 | 22.46 | 21.86 | 22.12 | 301,191 | +0.07(+0.34%) |
Nov 05, 2018 | 21.84 | 22.39 | 21.76 | 22.05 | 272,036 | +0.21(+0.98%) |
Nov 02, 2018 | 21.21 | 21.92 | 20.88 | 21.84 | 167,317 | +0.78(+3.70%) |
Nov 01, 2018 | 20.14 | 22.11 | 19.23 | 21.06 | 654,445 | +2.12(+11.18%) |
Oct 31, 2018 | 18.44 | 19.16 | 18.14 | 18.94 | 353,343 | +0.71(+3.92%) |
Oct 30, 2018 | 17.90 | 18.35 | 17.75 | 18.23 | 119,967 | +0.38(+2.12%) |
Oct 29, 2018 | 17.97 | 18.24 | 17.71 | 17.85 | 87,215 | +0.06(+0.32%) |
Oct 26, 2018 | 17.51 | 18.01 | 17.47 | 17.79 | 58,006 | +0.15(+0.84%) |
Oct 25, 2018 | 17.65 | 17.91 | 17.45 | 17.64 | 91,303 | +0.23(+1.32%) |
Oct 24, 2018 | 18.02 | 18.14 | 17.30 | 17.41 | 151,619 | -0.55(-3.06%) |
Oct 23, 2018 | 18.02 | 18.04 | 17.44 | 17.96 | 91,482 | -0.21(-1.17%) |
Oct 22, 2018 | 18.33 | 18.41 | 18.11 | 18.18 | 140,137 | -0.18(-0.98%) |
Oct 19, 2018 | 18.71 | 18.71 | 18.27 | 18.36 | 213,990 | -0.25(-1.32%) |
Oct 18, 2018 | 19.32 | 19.32 | 18.52 | 18.60 | 232,092 | -0.17(-0.90%) |
Oct 17, 2018 | 18.63 | 18.87 | 18.45 | 18.77 | 66,963 | -0.01(-0.04%) |
Oct 16, 2018 | 18.20 | 18.79 | 18.18 | 18.78 | 121,144 | +0.60(+3.32%) |
Oct 15, 2018 | 17.83 | 18.41 | 17.79 | 18.18 | 92,668 | +0.52(+2.96%) |
Oct 12, 2018 | 17.91 | 18.13 | 17.47 | 17.65 | 113,216 | -0.23(-1.28%) |
Oct 11, 2018 | 17.95 | 18.26 | 17.60 | 17.88 | 183,411 | -0.14(-0.77%) |
Oct 10, 2018 | 18.31 | 18.55 | 17.79 | 18.02 | 149,415 | -0.47(-2.56%) |
Oct 09, 2018 | 18.62 | 18.62 | 17.99 | 18.49 | 105,847 | -0.03(-0.18%) |
Oct 08, 2018 | 18.77 | 18.77 | 18.48 | 18.53 | 88,248 | -0.31(-1.65%) |
Oct 05, 2018 | 18.96 | 18.98 | 18.56 | 18.84 | 135,639 | +0.04(+0.22%) |
Oct 04, 2018 | 18.88 | 18.97 | 18.72 | 18.80 | 129,915 | -0.11(-0.56%) |
Oct 03, 2018 | 18.43 | 18.98 | 18.43 | 18.90 | 219,108 | +0.42(+2.25%) |
Oct 02, 2018 | 18.87 | 18.98 | 18.47 | 18.49 | 101,778 | -0.38(-2.03%) |
Oct 01, 2018 | 18.78 | 18.98 | 18.38 | 18.87 | 172,129 | -0.11(-0.56%) |
Sep 28, 2018 | 18.81 | 18.99 | 18.62 | 18.98 | 147,034 | +0.12(+0.65%) |
Sep 27, 2018 | 19.22 | 19.22 | 18.53 | 18.85 | 154,593 | -0.35(-1.83%) |
Sep 26, 2018 | 19.03 | 19.41 | 18.98 | 19.20 | 204,311 | +0.15(+0.77%) |
Sep 25, 2018 | 19.42 | 19.63 | 18.93 | 19.06 | 229,203 | -0.33(-1.68%) |
Sep 24, 2018 | 19.80 | 19.80 | 18.89 | 19.38 | 202,285 | -0.42(-2.10%) |
Sep 21, 2018 | 19.27 | 19.81 | 19.11 | 19.80 | 385,597 | +0.71(+3.72%) |
Sep 20, 2018 | 18.80 | 19.20 | 18.62 | 19.09 | 352,169 | +0.51(+2.72%) |
Sep 19, 2018 | 17.80 | 18.66 | 17.56 | 18.58 | 266,728 | +0.78(+4.40%) |
Sep 18, 2018 | 17.55 | 18.04 | 17.34 | 17.80 | 185,605 | +0.59(+3.41%) |
Sep 17, 2018 | 17.21 | 17.44 | 17.00 | 17.21 | 96,356 | +0.00(+0.00%) |
Sep 14, 2018 | 16.89 | 17.25 | 16.55 | 17.21 | 211,116 | +0.34(+2.03%) |
Sep 13, 2018 | 16.94 | 17.12 | 16.82 | 16.87 | 129,587 | -0.02(-0.10%) |
Sep 12, 2018 | 17.10 | 17.10 | 16.78 | 16.89 | 76,211 | -0.21(-1.24%) |
Sep 11, 2018 | 17.11 | 17.27 | 16.98 | 17.10 | 50,142 | +0.06(+0.34%) |
Sep 10, 2018 | 17.11 | 17.64 | 16.76 | 17.04 | 145,011 | -0.33(-1.88%) |
Sep 07, 2018 | 17.47 | 17.64 | 17.32 | 17.37 | 55,137 | -0.25(-1.44%) |
Sep 06, 2018 | 17.88 | 18.02 | 17.37 | 17.62 | 105,611 | -0.29(-1.64%) |
Sep 05, 2018 | 18.02 | 18.19 | 17.78 | 17.91 | 128,326 | -0.14(-0.77%) |
Sep 04, 2018 | 18.58 | 18.58 | 17.90 | 18.05 | 279,562 | -0.52(-2.81%) |
Aug 31, 2018 | 18.58 | 18.58 | 18.58 | 0 | +0.01(+0.04%) | |
Aug 30, 2018 | 18.74 | 19.00 | 18.27 | 18.57 | 226,689 | -0.11(-0.57%) |
Aug 29, 2018 | 18.65 | 18.88 | 18.27 | 18.67 | 426,590 | +0.16(+0.88%) |
Aug 28, 2018 | 18.55 | 18.57 | 18.22 | 18.51 | 223,183 | +0.11(+0.62%) |
Aug 27, 2018 | 18.30 | 18.71 | 17.87 | 18.40 | 138,997 | +0.36(+1.99%) |
Aug 24, 2018 | 18.10 | 18.36 | 17.87 | 18.04 | 92,264 | +0.08(+0.45%) |
Aug 23, 2018 | 17.79 | 18.13 | 17.54 | 17.95 | 451,371 | +0.16(+0.92%) |
Aug 22, 2018 | 17.86 | 17.96 | 17.58 | 17.79 | 28,657 | -0.07(-0.37%) |
Aug 21, 2018 | 17.75 | 18.04 | 17.59 | 17.86 | 108,376 | +0.21(+1.20%) |
Aug 20, 2018 | 17.38 | 17.87 | 17.21 | 17.64 | 140,594 | +0.29(+1.69%) |
Aug 17, 2018 | 16.89 | 17.47 | 16.80 | 17.35 | 111,623 | +0.56(+3.35%) |
Aug 16, 2018 | 16.58 | 16.87 | 16.40 | 16.79 | 114,789 | +0.33(+2.03%) |
Aug 15, 2018 | 16.64 | 16.74 | 16.23 | 16.45 | 102,324 | -0.16(-0.98%) |
Aug 14, 2018 | 16.72 | 16.72 | 16.45 | 16.62 | 81,944 | -0.03(-0.20%) |
Aug 13, 2018 | 16.88 | 17.09 | 16.45 | 16.65 | 114,721 | -0.11(-0.63%) |
Aug 10, 2018 | 16.53 | 16.99 | 16.37 | 16.76 | 280,713 | +0.25(+1.53%) |
Aug 09, 2018 | 16.69 | 16.79 | 16.42 | 16.50 | 219,370 | -0.07(-0.39%) |
Aug 08, 2018 | 17.14 | 17.54 | 16.47 | 16.57 | 253,006 | -0.47(-2.73%) |
Aug 07, 2018 | 16.49 | 17.15 | 16.32 | 17.03 | 241,555 | +0.71(+4.35%) |
Aug 06, 2018 | 16.38 | 16.63 | 16.21 | 16.32 | 214,497 | -0.14(-0.84%) |
Aug 03, 2018 | 16.32 | 16.72 | 15.76 | 16.46 | 165,903 | +0.13(+0.80%) |
Aug 02, 2018 | 15.91 | 16.68 | 15.64 | 16.33 | 163,203 | +1.09(+7.18%) |
Aug 01, 2018 | 15.06 | 15.46 | 15.06 | 15.24 | 129,224 | +0.14(+0.92%) |
Jul 31, 2018 | 14.76 | 15.18 | 14.46 | 15.10 | 81,889 | +0.27(+1.82%) |
Jul 30, 2018 | 15.03 | 15.09 | 14.76 | 14.83 | 53,509 | -0.23(-1.52%) |
Jul 27, 2018 | 15.27 | 15.27 | 15.00 | 15.06 | 46,560 | -0.29(-1.86%) |
Jul 26, 2018 | 15.57 | 15.72 | 15.21 | 15.34 | 84,233 | -0.34(-2.19%) |
Jul 25, 2018 | 15.47 | 15.69 | 15.31 | 15.69 | 93,894 | +0.21(+1.37%) |
Jul 24, 2018 | 15.29 | 15.49 | 15.17 | 15.47 | 86,577 | +0.24(+1.61%) |
Jul 23, 2018 | 15.40 | 15.43 | 14.99 | 15.23 | 88,288 | -0.31(-2.00%) |
Jul 20, 2018 | 15.55 | 15.68 | 15.36 | 15.54 | 65,888 | -0.02(-0.16%) |
Jul 19, 2018 | 15.43 | 15.60 | 15.28 | 15.56 | 148,030 | +0.12(+0.79%) |
Jul 18, 2018 | 15.29 | 15.49 | 15.18 | 15.44 | 98,303 | +0.20(+1.28%) |
Jul 17, 2018 | 15.07 | 15.28 | 15.07 | 15.25 | 86,269 | +0.07(+0.43%) |
Jul 16, 2018 | 15.25 | 15.25 | 14.99 | 15.18 | 70,251 | +0.04(+0.27%) |
Jul 13, 2018 | 15.13 | 15.38 | 14.98 | 15.14 | 130,675 | +0.07(+0.49%) |
Jul 12, 2018 | 14.86 | 15.07 | 14.80 | 15.07 | 165,526 | +0.23(+1.57%) |
Jul 11, 2018 | 14.70 | 14.94 | 14.59 | 14.83 | 177,702 | +0.16(+1.10%) |
Jul 10, 2018 | 14.83 | 14.85 | 14.59 | 14.67 | 103,639 | -0.08(-0.55%) |
Jul 09, 2018 | 14.63 | 14.91 | 14.61 | 14.75 | 152,147 | +0.22(+1.51%) |
Jul 06, 2018 | 14.57 | 14.65 | 14.37 | 14.53 | 144,705 | -0.05(-0.33%) |
Jul 05, 2018 | 14.59 | 14.68 | 14.30 | 14.58 | 111,899 | +0.13(+0.90%) |
Jul 03, 2018 | 14.45 | 14.45 | 14.45 | 0 | -0.02(-0.17%) |