Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.78 | 18.87 | 18.52 | 18.65 | 16,589 | -0.15(-0.78%) |
Apr 29, 2019 | 18.72 | 18.82 | 18.20 | 18.80 | 7,144 | +0.01(+0.05%) |
Apr 26, 2019 | 18.63 | 18.87 | 18.63 | 18.79 | 10,345 | +0.17(+0.92%) |
Apr 25, 2019 | 18.44 | 18.91 | 18.37 | 18.62 | 12,728 | +0.28(+1.50%) |
Apr 24, 2019 | 18.36 | 18.68 | 18.34 | 18.34 | 7,573 | +0.02(+0.09%) |
Apr 23, 2019 | 18.16 | 18.49 | 18.16 | 18.32 | 15,654 | +0.21(+1.14%) |
Apr 22, 2019 | 18.02 | 18.23 | 17.98 | 18.12 | 9,085 | +0.09(+0.52%) |
Apr 18, 2019 | 18.12 | 18.21 | 17.89 | 18.02 | 34,639 | -0.10(-0.57%) |
Apr 17, 2019 | 18.14 | 18.31 | 18.08 | 18.13 | 11,961 | +0.10(+0.57%) |
Apr 16, 2019 | 17.99 | 18.26 | 17.94 | 18.02 | 23,595 | +0.14(+0.77%) |
Apr 15, 2019 | 17.81 | 18.12 | 17.76 | 17.89 | 15,684 | +0.02(+0.10%) |
Apr 12, 2019 | 17.86 | 18.12 | 17.80 | 17.87 | 14,544 | +0.17(+0.97%) |
Apr 11, 2019 | 18.20 | 18.32 | 17.69 | 17.70 | 15,990 | -0.52(-2.88%) |
Apr 10, 2019 | 17.86 | 18.34 | 17.86 | 18.22 | 19,281 | +0.55(+3.11%) |
Apr 09, 2019 | 18.03 | 18.10 | 17.66 | 17.67 | 16,280 | -0.27(-1.53%) |
Apr 08, 2019 | 17.99 | 18.36 | 17.95 | 17.95 | 11,899 | -0.06(-0.33%) |
Apr 05, 2019 | 17.93 | 18.32 | 17.93 | 18.01 | 12,217 | +0.15(+0.87%) |
Apr 04, 2019 | 17.79 | 17.99 | 17.72 | 17.85 | 14,900 | +0.07(+0.39%) |
Apr 03, 2019 | 17.79 | 18.01 | 17.77 | 17.78 | 14,940 | +0.01(+0.05%) |
Apr 02, 2019 | 17.96 | 18.13 | 17.56 | 17.77 | 39,179 | -0.16(-0.91%) |
Apr 01, 2019 | 17.70 | 18.00 | 17.69 | 17.94 | 19,854 | +0.32(+1.80%) |
Mar 29, 2019 | 18.05 | 18.05 | 17.62 | 17.62 | 26,295 | -0.37(-2.05%) |
Mar 28, 2019 | 18.28 | 18.48 | 17.99 | 17.99 | 33,749 | -0.08(-0.43%) |
Mar 27, 2019 | 18.00 | 18.35 | 17.83 | 18.07 | 19,016 | +0.16(+0.91%) |
Mar 26, 2019 | 17.53 | 18.10 | 17.46 | 17.90 | 27,264 | +0.37(+2.11%) |
Mar 25, 2019 | 16.85 | 17.75 | 16.85 | 17.53 | 24,475 | +0.68(+4.03%) |
Mar 22, 2019 | 17.19 | 17.34 | 16.79 | 16.85 | 32,695 | -0.31(-1.80%) |
Mar 21, 2019 | 16.97 | 17.37 | 16.97 | 17.16 | 10,369 | +0.19(+1.11%) |
Mar 20, 2019 | 16.99 | 17.34 | 16.94 | 16.97 | 17,155 | +0.11(+0.66%) |
Mar 19, 2019 | 17.09 | 17.46 | 16.77 | 16.86 | 34,607 | -0.06(-0.36%) |
Mar 18, 2019 | 16.90 | 17.39 | 16.90 | 16.92 | 34,465 | +0.13(+0.77%) |
Mar 15, 2019 | 16.80 | 17.24 | 16.77 | 16.79 | 94,478 | +0.02(+0.10%) |
Mar 14, 2019 | 17.01 | 17.21 | 16.78 | 16.78 | 23,805 | -0.07(-0.41%) |
Mar 13, 2019 | 17.21 | 17.65 | 16.84 | 16.85 | 22,604 | -0.29(-1.71%) |
Mar 12, 2019 | 17.02 | 17.43 | 17.02 | 17.14 | 10,522 | +0.22(+1.32%) |
Mar 11, 2019 | 16.58 | 17.33 | 16.56 | 16.91 | 25,581 | +0.49(+2.98%) |
Mar 08, 2019 | 16.28 | 16.93 | 16.16 | 16.42 | 37,581 | +0.05(+0.31%) |
Mar 07, 2019 | 17.46 | 17.46 | 16.30 | 16.37 | 47,863 | -0.89(-5.18%) |
Mar 06, 2019 | 17.80 | 17.90 | 17.25 | 17.27 | 13,605 | -0.41(-2.33%) |
Mar 05, 2019 | 17.75 | 18.00 | 17.58 | 17.68 | 19,977 | -0.17(-0.96%) |
Mar 04, 2019 | 17.74 | 18.11 | 17.63 | 17.85 | 22,600 | +0.22(+1.27%) |
Mar 01, 2019 | 17.77 | 18.05 | 17.59 | 17.63 | 19,314 | +0.03(+0.15%) |
Feb 28, 2019 | 17.72 | 17.79 | 17.60 | 17.60 | 18,135 | -0.05(-0.29%) |
Feb 27, 2019 | 17.65 | 17.70 | 17.58 | 17.65 | 9,334 | +0.05(+0.29%) |
Feb 26, 2019 | 17.64 | 17.92 | 17.40 | 17.60 | 19,657 | -0.05(-0.29%) |
Feb 25, 2019 | 17.97 | 17.98 | 17.51 | 17.65 | 24,594 | -0.35(-1.96%) |
Feb 22, 2019 | 17.90 | 18.07 | 17.86 | 18.01 | 36,185 | +0.15(+0.87%) |
Feb 21, 2019 | 17.98 | 18.06 | 17.72 | 17.85 | 9,424 | -0.16(-0.91%) |
Feb 20, 2019 | 17.86 | 18.22 | 17.65 | 18.01 | 22,564 | +0.09(+0.53%) |
Feb 19, 2019 | 17.87 | 18.15 | 17.73 | 17.92 | 24,457 | +0.06(+0.34%) |
Feb 15, 2019 | 17.87 | 18.40 | 17.77 | 17.86 | 59,107 | +0.13(+0.73%) |
Feb 14, 2019 | 17.65 | 17.89 | 17.59 | 17.73 | 21,159 | +0.06(+0.34%) |
Feb 13, 2019 | 17.65 | 18.12 | 17.62 | 17.67 | 30,173 | -0.03(-0.15%) |
Feb 12, 2019 | 17.43 | 17.72 | 17.40 | 17.70 | 39,181 | +0.28(+1.63%) |
Feb 11, 2019 | 17.57 | 17.57 | 17.31 | 17.41 | 28,829 | -0.13(-0.73%) |
Feb 08, 2019 | 17.87 | 17.87 | 17.44 | 17.54 | 5,584 | -0.28(-1.54%) |
Feb 07, 2019 | 17.95 | 18.68 | 17.58 | 17.82 | 18,171 | -0.30(-1.66%) |
Feb 06, 2019 | 18.05 | 18.45 | 17.62 | 18.12 | 19,421 | +0.33(+1.84%) |
Feb 05, 2019 | 18.00 | 18.00 | 17.39 | 17.79 | 6,612 | -0.03(-0.19%) |
Feb 04, 2019 | 17.28 | 17.83 | 17.00 | 17.83 | 32,336 | +0.54(+3.13%) |
Feb 01, 2019 | 17.20 | 17.42 | 16.85 | 17.28 | 24,783 | +0.14(+0.80%) |
Jan 31, 2019 | 16.46 | 17.19 | 16.46 | 17.15 | 32,135 | +0.54(+3.26%) |
Jan 30, 2019 | 16.71 | 16.97 | 16.47 | 16.60 | 25,832 | -0.13(-0.77%) |
Jan 29, 2019 | 16.65 | 17.03 | 16.56 | 16.73 | 13,721 | +0.02(+0.10%) |
Jan 28, 2019 | 16.46 | 16.72 | 16.46 | 16.72 | 28,029 | +0.28(+1.73%) |
Jan 25, 2019 | 16.15 | 16.79 | 16.15 | 16.43 | 14,544 | +0.27(+1.65%) |
Jan 24, 2019 | 16.07 | 16.33 | 16.01 | 16.17 | 21,590 | +0.09(+0.53%) |
Jan 23, 2019 | 16.24 | 16.64 | 15.72 | 16.08 | 33,117 | +0.01(+0.05%) |
Jan 22, 2019 | 16.53 | 16.91 | 15.93 | 16.07 | 28,033 | -0.34(-2.04%) |
Jan 18, 2019 | 15.38 | 16.42 | 15.38 | 16.41 | 28,971 | +1.06(+6.89%) |
Jan 17, 2019 | 15.79 | 16.27 | 15.33 | 15.35 | 23,915 | -0.56(-3.51%) |
Jan 16, 2019 | 15.38 | 15.99 | 15.26 | 15.91 | 34,482 | +0.46(+3.00%) |
Jan 15, 2019 | 15.43 | 15.56 | 15.11 | 15.44 | 57,988 | -0.06(-0.39%) |
Jan 14, 2019 | 15.90 | 15.90 | 15.39 | 15.50 | 34,831 | -0.39(-2.43%) |
Jan 11, 2019 | 16.16 | 16.16 | 15.87 | 15.89 | 60,735 | -0.19(-1.18%) |
Jan 10, 2019 | 16.48 | 16.90 | 16.04 | 16.08 | 11,667 | -0.46(-2.75%) |
Jan 09, 2019 | 17.10 | 17.64 | 16.34 | 16.54 | 26,876 | -0.52(-3.02%) |
Jan 08, 2019 | 16.65 | 17.50 | 16.40 | 17.05 | 18,529 | +0.59(+3.60%) |
Jan 07, 2019 | 15.56 | 16.86 | 15.56 | 16.46 | 34,514 | +0.95(+6.09%) |
Jan 04, 2019 | 15.19 | 15.64 | 15.04 | 15.51 | 22,339 | +0.46(+3.08%) |
Jan 03, 2019 | 14.91 | 15.43 | 14.78 | 15.05 | 17,837 | +0.21(+1.39%) |
Jan 02, 2019 | 14.35 | 15.17 | 14.35 | 14.84 | 11,004 | +0.33(+2.25%) |
Dec 31, 2018 | 14.73 | 14.87 | 14.34 | 14.52 | 32,811 | -0.23(-1.57%) |
Dec 28, 2018 | 14.59 | 15.02 | 14.47 | 14.75 | 8,387 | +0.15(+1.00%) |
Dec 27, 2018 | 14.82 | 15.32 | 14.41 | 14.60 | 16,605 | -0.31(-2.07%) |
Dec 26, 2018 | 14.43 | 15.29 | 14.33 | 14.91 | 18,755 | +0.41(+2.84%) |
Dec 24, 2018 | 14.99 | 15.00 | 14.22 | 14.50 | 25,860 | -0.37(-2.48%) |
Dec 21, 2018 | 15.07 | 16.01 | 14.81 | 14.87 | 146,076 | -0.20(-1.31%) |
Dec 20, 2018 | 16.00 | 16.18 | 13.96 | 15.07 | 47,296 | -0.83(-5.24%) |
Dec 19, 2018 | 15.20 | 16.37 | 15.20 | 15.90 | 41,317 | +0.66(+4.34%) |
Dec 18, 2018 | 15.59 | 15.61 | 15.21 | 15.24 | 20,284 | -0.19(-1.22%) |
Dec 17, 2018 | 15.66 | 15.92 | 15.30 | 15.43 | 22,086 | -0.43(-2.71%) |
Dec 14, 2018 | 16.19 | 16.39 | 15.68 | 15.86 | 20,967 | -0.38(-2.33%) |
Dec 13, 2018 | 16.92 | 16.98 | 16.19 | 16.23 | 21,568 | -0.78(-4.59%) |
Dec 12, 2018 | 16.85 | 17.15 | 16.70 | 17.01 | 18,681 | +0.33(+1.95%) |
Dec 11, 2018 | 17.38 | 17.39 | 16.57 | 16.69 | 18,547 | -0.46(-2.70%) |
Dec 10, 2018 | 17.94 | 18.03 | 16.88 | 17.15 | 19,197 | +0.03(+0.20%) |
Dec 07, 2018 | 17.19 | 17.32 | 17.04 | 17.12 | 24,462 | +0.03(+0.15%) |
Dec 06, 2018 | 17.38 | 17.38 | 16.78 | 17.09 | 37,044 | -0.38(-2.16%) |
Dec 04, 2018 | 17.86 | 17.92 | 17.06 | 17.47 | 26,675 | -0.39(-2.21%) |
Dec 03, 2018 | 18.60 | 18.60 | 17.75 | 17.86 | 27,174 | -0.64(-3.48%) |
Nov 30, 2018 | 19.08 | 19.08 | 18.04 | 18.51 | 40,304 | -0.09(-0.46%) |
Nov 29, 2018 | 18.32 | 18.83 | 18.30 | 18.59 | 36,028 | +0.18(+0.98%) |
Nov 28, 2018 | 17.65 | 18.42 | 17.34 | 18.41 | 19,468 | +0.86(+4.89%) |
Nov 27, 2018 | 17.81 | 17.90 | 17.44 | 17.56 | 13,191 | -0.40(-2.25%) |
Nov 26, 2018 | 18.03 | 18.03 | 17.49 | 17.96 | 22,564 | -0.06(-0.33%) |
Nov 23, 2018 | 17.93 | 18.16 | 17.50 | 18.02 | 12,464 | +0.00(+0.00%) |
Nov 21, 2018 | 18.02 | 18.02 | 18.02 | 0 | -0.07(-0.38%) | |
Nov 20, 2018 | 18.29 | 18.43 | 17.83 | 18.09 | 21,870 | -0.37(-2.00%) |
Nov 19, 2018 | 18.17 | 18.57 | 17.71 | 18.46 | 19,728 | +0.31(+1.70%) |
Nov 16, 2018 | 17.92 | 18.19 | 17.92 | 18.15 | 15,492 | +0.16(+0.91%) |
Nov 15, 2018 | 17.32 | 18.00 | 17.32 | 17.98 | 15,574 | +0.56(+3.20%) |
Nov 14, 2018 | 17.78 | 17.78 | 17.26 | 17.43 | 26,944 | -0.15(-0.83%) |
Nov 13, 2018 | 17.24 | 17.88 | 17.24 | 17.57 | 27,824 | +0.39(+2.25%) |
Nov 12, 2018 | 17.04 | 17.29 | 16.94 | 17.19 | 32,132 | +0.09(+0.50%) |
Nov 09, 2018 | 17.39 | 17.84 | 16.91 | 17.10 | 12,813 | -0.41(-2.35%) |
Nov 08, 2018 | 17.62 | 17.96 | 17.41 | 17.51 | 11,887 | -0.20(-1.12%) |
Nov 07, 2018 | 17.60 | 18.09 | 17.56 | 17.71 | 27,246 | +0.27(+1.58%) |
Nov 06, 2018 | 16.78 | 17.46 | 16.77 | 17.44 | 37,068 | +0.64(+3.78%) |
Nov 05, 2018 | 17.21 | 17.34 | 16.80 | 16.80 | 24,455 | -0.49(-2.83%) |
Nov 02, 2018 | 17.61 | 17.95 | 17.16 | 17.29 | 48,226 | -0.30(-1.71%) |
Nov 01, 2018 | 17.66 | 18.09 | 17.57 | 17.59 | 51,084 | -0.03(-0.15%) |
Oct 31, 2018 | 17.43 | 17.72 | 17.34 | 17.62 | 40,413 | +0.21(+1.23%) |
Oct 30, 2018 | 17.44 | 17.61 | 17.03 | 17.40 | 20,944 | +0.09(+0.50%) |
Oct 29, 2018 | 17.54 | 17.78 | 17.17 | 17.32 | 11,576 | +0.03(+0.15%) |
Oct 26, 2018 | 17.46 | 17.50 | 17.22 | 17.29 | 24,928 | -0.35(-2.00%) |
Oct 25, 2018 | 17.34 | 17.69 | 17.25 | 17.64 | 36,340 | +0.39(+2.24%) |
Oct 24, 2018 | 17.55 | 17.60 | 17.18 | 17.25 | 25,827 | -0.33(-1.86%) |
Oct 23, 2018 | 17.83 | 17.83 | 17.40 | 17.58 | 58,131 | -0.54(-2.98%) |
Oct 22, 2018 | 18.39 | 18.39 | 17.81 | 18.12 | 20,301 | +0.22(+1.25%) |
Oct 19, 2018 | 18.07 | 18.20 | 17.74 | 17.90 | 19,569 | -0.24(-1.33%) |
Oct 18, 2018 | 18.89 | 19.00 | 18.14 | 18.14 | 29,075 | -0.79(-4.17%) |
Oct 17, 2018 | 19.01 | 19.17 | 18.86 | 18.93 | 50,378 | -0.16(-0.85%) |
Oct 16, 2018 | 19.24 | 19.56 | 18.88 | 19.09 | 29,980 | +0.06(+0.32%) |
Oct 15, 2018 | 18.84 | 19.26 | 18.84 | 19.03 | 15,672 | +0.19(+1.00%) |
Oct 12, 2018 | 19.50 | 19.50 | 18.66 | 18.84 | 25,743 | -0.39(-2.01%) |
Oct 11, 2018 | 19.80 | 19.80 | 19.16 | 19.23 | 37,496 | -0.64(-3.20%) |
Oct 10, 2018 | 20.31 | 20.69 | 19.86 | 19.86 | 46,739 | -0.39(-1.95%) |
Oct 09, 2018 | 20.35 | 20.48 | 20.13 | 20.26 | 58,468 | -0.05(-0.25%) |
Oct 08, 2018 | 19.99 | 20.50 | 19.99 | 20.31 | 22,034 | +0.35(+1.76%) |
Oct 05, 2018 | 19.86 | 20.11 | 19.80 | 19.96 | 30,636 | -0.04(-0.21%) |
Oct 04, 2018 | 19.68 | 20.14 | 19.63 | 20.00 | 33,652 | +0.33(+1.70%) |
Oct 03, 2018 | 19.86 | 20.12 | 19.56 | 19.67 | 32,734 | -0.17(-0.86%) |
Oct 02, 2018 | 19.50 | 20.05 | 19.35 | 19.84 | 29,336 | +0.31(+1.58%) |
Oct 01, 2018 | 20.17 | 20.18 | 19.49 | 19.53 | 16,187 | -0.58(-2.86%) |
Sep 28, 2018 | 20.65 | 20.65 | 19.89 | 20.11 | 28,190 | -0.78(-3.74%) |
Sep 27, 2018 | 20.83 | 20.99 | 20.63 | 20.89 | 11,156 | -0.01(-0.04%) |
Sep 26, 2018 | 21.03 | 21.08 | 20.83 | 20.89 | 4,821 | -0.12(-0.57%) |
Sep 25, 2018 | 21.07 | 21.44 | 20.95 | 21.02 | 12,668 | -0.16(-0.77%) |
Sep 24, 2018 | 21.59 | 21.60 | 20.89 | 21.18 | 21,890 | -0.27(-1.24%) |
Sep 21, 2018 | 22.32 | 22.32 | 21.26 | 21.44 | 84,919 | -0.88(-3.92%) |
Sep 20, 2018 | 22.01 | 22.36 | 22.01 | 22.32 | 12,398 | +0.34(+1.56%) |
Sep 19, 2018 | 21.88 | 22.09 | 21.88 | 21.98 | 17,046 | +0.07(+0.31%) |
Sep 18, 2018 | 22.14 | 22.22 | 21.74 | 21.91 | 14,178 | -0.19(-0.85%) |
Sep 17, 2018 | 22.06 | 22.32 | 22.06 | 22.10 | 4,906 | +0.02(+0.08%) |
Sep 14, 2018 | 22.35 | 22.40 | 22.07 | 22.08 | 17,356 | -0.21(-0.92%) |
Sep 13, 2018 | 22.17 | 22.32 | 22.17 | 22.29 | 8,327 | +0.15(+0.66%) |
Sep 12, 2018 | 22.22 | 22.32 | 22.12 | 22.14 | 8,295 | -0.10(-0.46%) |
Sep 11, 2018 | 22.24 | 22.45 | 22.08 | 22.24 | 19,359 | -0.12(-0.54%) |
Sep 10, 2018 | 22.29 | 22.36 | 22.13 | 22.36 | 10,178 | +0.21(+0.97%) |
Sep 07, 2018 | 21.97 | 22.32 | 21.88 | 22.15 | 14,677 | +0.27(+1.22%) |
Sep 06, 2018 | 22.29 | 22.35 | 21.87 | 21.88 | 12,673 | -0.33(-1.51%) |
Sep 05, 2018 | 22.22 | 22.39 | 22.09 | 22.22 | 11,467 | -0.07(-0.31%) |
Sep 04, 2018 | 22.39 | 22.39 | 22.10 | 22.29 | 15,846 | +0.11(+0.50%) |
Aug 31, 2018 | 22.17 | 22.17 | 22.17 | 0 | +0.25(+1.13%) | |
Aug 30, 2018 | 21.93 | 22.29 | 21.87 | 21.93 | 6,077 | -0.01(-0.04%) |
Aug 29, 2018 | 22.13 | 22.43 | 21.88 | 21.93 | 18,266 | -0.12(-0.54%) |
Aug 28, 2018 | 22.29 | 22.43 | 22.05 | 22.05 | 17,921 | -0.11(-0.50%) |
Aug 27, 2018 | 22.25 | 22.56 | 22.17 | 22.17 | 19,425 | -0.13(-0.58%) |
Aug 24, 2018 | 21.88 | 22.44 | 21.88 | 22.29 | 14,106 | +0.35(+1.60%) |
Aug 23, 2018 | 22.05 | 22.14 | 21.86 | 21.94 | 12,005 | -0.15(-0.66%) |
Aug 22, 2018 | 22.26 | 22.35 | 21.87 | 22.09 | 21,071 | -0.20(-0.89%) |
Aug 21, 2018 | 22.13 | 22.43 | 22.13 | 22.29 | 17,792 | +0.14(+0.62%) |
Aug 20, 2018 | 22.21 | 22.54 | 22.13 | 22.15 | 18,834 | +0.03(+0.16%) |
Aug 17, 2018 | 22.09 | 22.37 | 22.09 | 22.11 | 21,450 | +0.03(+0.12%) |
Aug 16, 2018 | 22.17 | 22.30 | 22.09 | 22.09 | 10,822 | -0.14(-0.62%) |
Aug 15, 2018 | 22.29 | 22.75 | 22.09 | 22.23 | 17,820 | -0.27(-1.18%) |
Aug 14, 2018 | 22.24 | 22.55 | 21.93 | 22.49 | 9,442 | +0.32(+1.43%) |
Aug 13, 2018 | 22.14 | 22.49 | 21.93 | 22.17 | 8,050 | -0.09(-0.42%) |
Aug 10, 2018 | 22.03 | 22.28 | 21.88 | 22.27 | 12,124 | -0.20(-0.88%) |
Aug 09, 2018 | 22.25 | 22.74 | 22.25 | 22.47 | 11,191 | +0.27(+1.24%) |
Aug 08, 2018 | 21.70 | 22.61 | 21.58 | 22.19 | 15,545 | +0.61(+2.82%) |
Aug 07, 2018 | 21.66 | 21.76 | 21.50 | 21.58 | 7,140 | -0.29(-1.33%) |
Aug 06, 2018 | 21.66 | 21.97 | 21.66 | 21.87 | 7,388 | +0.45(+2.12%) |
Aug 03, 2018 | 21.38 | 21.90 | 21.05 | 21.42 | 20,751 | -0.18(-0.83%) |
Aug 02, 2018 | 21.08 | 21.73 | 20.09 | 21.60 | 15,424 | +0.87(+4.22%) |
Aug 01, 2018 | 20.96 | 21.17 | 20.14 | 20.72 | 20,762 | -0.28(-1.35%) |
Jul 31, 2018 | 21.24 | 21.62 | 21.00 | 21.01 | 10,238 | -0.07(-0.33%) |
Jul 30, 2018 | 20.78 | 21.33 | 20.78 | 21.08 | 5,452 | +0.21(+0.99%) |
Jul 27, 2018 | 21.07 | 21.08 | 20.61 | 20.87 | 11,424 | -0.16(-0.77%) |
Jul 26, 2018 | 21.44 | 21.78 | 20.83 | 21.03 | 13,469 | -0.54(-2.50%) |
Jul 25, 2018 | 21.89 | 21.89 | 21.37 | 21.57 | 13,419 | -0.27(-1.22%) |
Jul 24, 2018 | 22.37 | 22.37 | 21.75 | 21.84 | 15,710 | -0.42(-1.89%) |
Jul 23, 2018 | 22.77 | 22.77 | 22.24 | 22.26 | 12,346 | -0.46(-2.04%) |
Jul 20, 2018 | 22.83 | 23.13 | 22.58 | 22.72 | 10,973 | -0.11(-0.49%) |
Jul 19, 2018 | 23.19 | 23.27 | 22.81 | 22.83 | 8,007 | -0.28(-1.22%) |
Jul 18, 2018 | 23.25 | 23.33 | 23.02 | 23.12 | 9,575 | -0.13(-0.55%) |
Jul 17, 2018 | 23.24 | 23.70 | 23.17 | 23.25 | 20,449 | +0.01(+0.04%) |
Jul 16, 2018 | 23.10 | 23.42 | 23.09 | 23.24 | 6,713 | +0.12(+0.52%) |
Jul 13, 2018 | 23.10 | 23.55 | 22.72 | 23.12 | 21,729 | -0.04(-0.19%) |
Jul 12, 2018 | 23.51 | 23.59 | 23.02 | 23.16 | 10,367 | -0.26(-1.10%) |
Jul 11, 2018 | 23.49 | 23.61 | 23.42 | 23.42 | 8,335 | -0.14(-0.58%) |
Jul 10, 2018 | 23.91 | 24.28 | 23.49 | 23.55 | 18,845 | -0.32(-1.33%) |
Jul 09, 2018 | 23.68 | 24.05 | 23.68 | 23.87 | 9,451 | +0.35(+1.50%) |
Jul 06, 2018 | 23.63 | 23.93 | 23.50 | 23.52 | 16,169 | -0.14(-0.58%) |
Jul 05, 2018 | 23.44 | 23.71 | 23.44 | 23.66 | 8,596 | +0.33(+1.43%) |
Jul 03, 2018 | 23.32 | 23.32 | 23.32 | 0 | -0.08(-0.33%) | |
Jul 02, 2018 | 22.90 | 23.40 | 22.90 | 23.40 | 15,008 | +0.45(+1.94%) |
Jun 29, 2018 | 22.94 | 23.21 | 22.83 | 22.95 | 36,925 | +0.03(+0.15%) |
Jun 28, 2018 | 22.77 | 23.02 | 22.72 | 22.92 | 14,728 | +0.06(+0.26%) |
Jun 27, 2018 | 23.07 | 23.11 | 22.72 | 22.86 | 10,203 | -0.14(-0.60%) |
Jun 26, 2018 | 22.80 | 23.32 | 22.73 | 23.00 | 15,186 | +0.08(+0.34%) |
Jun 25, 2018 | 23.16 | 23.16 | 22.86 | 22.92 | 22,848 | -0.28(-1.22%) |
Jun 22, 2018 | 22.79 | 23.37 | 22.74 | 23.20 | 112,934 | +0.47(+2.08%) |
Jun 21, 2018 | 22.84 | 23.01 | 22.61 | 22.73 | 22,726 | -0.09(-0.41%) |
Jun 20, 2018 | 22.34 | 22.93 | 22.34 | 22.83 | 26,303 | +0.54(+2.42%) |
Jun 19, 2018 | 22.62 | 21.65 | 22.29 | 32,765 | +0.45(+2.04%) | |
Jun 18, 2018 | 21.62 | 22.05 | 21.49 | 21.84 | 47,573 | +0.16(+0.75%) |
Jun 15, 2018 | 22.21 | 21.62 | 21.68 | 34,835 | -0.51(-2.32%) | |
Jun 14, 2018 | 21.96 | 22.25 | 21.96 | 22.19 | 18,193 | +0.28(+1.29%) |
Jun 13, 2018 | 21.93 | 22.27 | 21.87 | 21.91 | 19,239 | +0.00(+0.00%) |
Jun 12, 2018 | 21.81 | 22.05 | 21.54 | 21.91 | 22,314 | -0.11(-0.51%) |
Jun 11, 2018 | 22.06 | 22.40 | 21.65 | 22.02 | 23,506 | -0.01(-0.04%) |
Jun 08, 2018 | 22.00 | 22.40 | 21.69 | 22.03 | 12,880 | +0.03(+0.16%) |
Jun 07, 2018 | 22.29 | 22.48 | 21.95 | 21.99 | 10,783 | -0.21(-0.93%) |
Jun 06, 2018 | 22.60 | 22.20 | 13,867 | +0.17(+0.78%) | ||
Jun 05, 2018 | 22.43 | 22.57 | 21.98 | 22.03 | 21,158 | -0.39(-1.76%) |
Jun 04, 2018 | 22.47 | 22.85 | 22.40 | 22.42 | 18,509 | +0.03(+0.11%) |
Jun 01, 2018 | 22.19 | 22.51 | 22.19 | 22.40 | 17,568 | +0.32(+1.44%) |
May 31, 2018 | 21.96 | 22.23 | 21.91 | 22.08 | 20,225 | +0.15(+0.70%) |
May 30, 2018 | 21.97 | 22.37 | 21.92 | 21.93 | 23,456 | +0.08(+0.35%) |
May 29, 2018 | 22.39 | 22.39 | 21.68 | 21.85 | 26,343 | -0.68(-3.01%) |
May 25, 2018 | 22.53 | 22.53 | 22.53 | 0 | +0.24(+1.08%) | |
May 24, 2018 | 22.35 | 22.50 | 22.22 | 22.29 | 20,074 | -0.15(-0.65%) |
May 23, 2018 | 22.90 | 22.90 | 22.25 | 22.43 | 24,112 | -0.48(-2.10%) |
May 22, 2018 | 23.74 | 23.74 | 22.90 | 22.91 | 20,067 | -0.83(-3.50%) |
May 21, 2018 | 23.19 | 23.90 | 23.19 | 23.74 | 21,226 | +0.73(+3.17%) |
May 18, 2018 | 23.13 | 23.53 | 23.01 | 23.01 | 33,067 | -0.01(-0.04%) |
May 17, 2018 | 22.71 | 23.09 | 22.70 | 23.02 | 12,516 | +0.46(+2.05%) |
May 16, 2018 | 22.41 | 22.73 | 22.41 | 22.56 | 17,988 | +0.15(+0.69%) |
May 15, 2018 | 22.41 | 22.73 | 22.23 | 22.41 | 22,905 | -0.09(-0.42%) |
May 14, 2018 | 22.78 | 23.07 | 22.47 | 22.50 | 18,566 | -0.21(-0.94%) |
May 11, 2018 | 22.50 | 22.83 | 22.47 | 22.71 | 22,285 | +0.33(+1.49%) |
May 10, 2018 | 22.14 | 22.38 | 22.08 | 22.38 | 16,703 | +0.48(+2.19%) |
May 09, 2018 | 21.87 | 22.19 | 21.81 | 21.90 | 51,980 | +0.23(+1.07%) |
May 08, 2018 | 21.57 | 22.08 | 21.57 | 21.67 | 23,461 | +0.07(+0.32%) |
May 07, 2018 | 21.53 | 21.87 | 21.53 | 21.60 | 10,227 | +0.09(+0.44%) |
May 04, 2018 | 21.07 | 21.86 | 21.07 | 21.51 | 17,314 | +0.33(+1.58%) |
May 03, 2018 | 21.34 | 21.36 | 21.09 | 21.17 | 7,366 | -0.22(-1.04%) |
May 02, 2018 | 21.93 | 22.38 | 21.31 | 21.39 | 26,308 | -0.57(-2.61%) |