Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.84 | 19.02 | 18.68 | 18.81 | 206,629 | -0.07(-0.38%) |
Apr 29, 2019 | 18.64 | 19.05 | 18.64 | 18.88 | 245,989 | +0.30(+1.62%) |
Apr 26, 2019 | 18.22 | 18.61 | 18.15 | 18.58 | 167,576 | +0.33(+1.78%) |
Apr 25, 2019 | 18.19 | 18.87 | 17.92 | 18.26 | 255,032 | +0.05(+0.26%) |
Apr 24, 2019 | 18.23 | 18.42 | 17.75 | 18.21 | 305,047 | +0.33(+1.82%) |
Apr 23, 2019 | 17.26 | 17.90 | 17.19 | 17.88 | 314,560 | +0.73(+4.25%) |
Apr 22, 2019 | 17.59 | 17.59 | 17.07 | 17.15 | 158,327 | -0.47(-2.66%) |
Apr 18, 2019 | 17.96 | 18.02 | 17.53 | 17.62 | 165,306 | -0.44(-2.42%) |
Apr 17, 2019 | 17.91 | 18.12 | 17.69 | 18.06 | 139,065 | +0.17(+0.98%) |
Apr 16, 2019 | 17.38 | 17.91 | 17.36 | 17.88 | 246,786 | +0.50(+2.87%) |
Apr 15, 2019 | 17.88 | 17.88 | 17.36 | 17.38 | 128,869 | -0.47(-2.62%) |
Apr 12, 2019 | 17.77 | 17.88 | 17.42 | 17.85 | 239,701 | +0.26(+1.49%) |
Apr 11, 2019 | 17.53 | 17.68 | 17.42 | 17.59 | 145,211 | +0.20(+1.14%) |
Apr 10, 2019 | 17.20 | 17.41 | 16.97 | 17.39 | 174,624 | +0.18(+1.06%) |
Apr 09, 2019 | 17.35 | 17.52 | 17.11 | 17.21 | 203,931 | -0.20(-1.14%) |
Apr 08, 2019 | 17.57 | 17.65 | 17.38 | 17.41 | 139,195 | -0.21(-1.21%) |
Apr 05, 2019 | 17.64 | 17.64 | 17.48 | 17.62 | 99,612 | -0.02(-0.09%) |
Apr 04, 2019 | 17.41 | 17.74 | 17.30 | 17.64 | 125,002 | +0.29(+1.65%) |
Apr 03, 2019 | 17.39 | 17.51 | 17.28 | 17.35 | 149,401 | +0.14(+0.83%) |
Apr 02, 2019 | 17.23 | 17.43 | 17.05 | 17.21 | 233,918 | -0.09(-0.50%) |
Apr 01, 2019 | 17.03 | 17.34 | 16.81 | 17.30 | 271,347 | +0.43(+2.54%) |
Mar 29, 2019 | 16.93 | 17.14 | 16.81 | 16.87 | 348,266 | -0.03(-0.19%) |
Mar 28, 2019 | 16.65 | 16.92 | 16.61 | 16.90 | 161,411 | +0.24(+1.43%) |
Mar 27, 2019 | 16.36 | 16.75 | 16.31 | 16.66 | 224,211 | +0.23(+1.40%) |
Mar 26, 2019 | 15.97 | 16.46 | 15.97 | 16.43 | 198,001 | +0.52(+3.29%) |
Mar 25, 2019 | 15.77 | 16.06 | 15.64 | 15.91 | 253,290 | +0.13(+0.80%) |
Mar 22, 2019 | 16.18 | 16.18 | 15.52 | 15.78 | 427,452 | -0.54(-3.30%) |
Mar 21, 2019 | 16.15 | 16.62 | 16.01 | 16.32 | 265,977 | +0.08(+0.49%) |
Mar 20, 2019 | 16.75 | 16.83 | 16.16 | 16.24 | 362,996 | -0.53(-3.17%) |
Mar 19, 2019 | 17.57 | 17.62 | 16.74 | 16.77 | 243,133 | -0.72(-4.12%) |
Mar 18, 2019 | 17.26 | 17.64 | 17.26 | 17.50 | 173,843 | +0.29(+1.71%) |
Mar 15, 2019 | 17.04 | 17.30 | 17.04 | 17.20 | 707,881 | +0.14(+0.84%) |
Mar 14, 2019 | 17.11 | 17.22 | 17.02 | 17.06 | 164,013 | -0.05(-0.28%) |
Mar 13, 2019 | 17.08 | 17.27 | 17.04 | 17.11 | 161,957 | +0.09(+0.51%) |
Mar 12, 2019 | 17.12 | 17.19 | 16.92 | 17.02 | 181,291 | -0.10(-0.56%) |
Mar 11, 2019 | 17.06 | 17.24 | 16.88 | 17.11 | 161,868 | +0.09(+0.51%) |
Mar 08, 2019 | 16.78 | 17.07 | 16.63 | 17.03 | 134,792 | +0.17(+1.03%) |
Mar 07, 2019 | 17.38 | 17.38 | 16.85 | 16.85 | 309,651 | -0.56(-3.23%) |
Mar 06, 2019 | 18.08 | 18.08 | 17.32 | 17.42 | 312,055 | -0.66(-3.64%) |
Mar 05, 2019 | 18.14 | 18.14 | 17.72 | 18.07 | 197,748 | -0.06(-0.35%) |
Mar 04, 2019 | 18.20 | 18.39 | 18.00 | 18.14 | 144,700 | -0.10(-0.57%) |
Mar 01, 2019 | 18.45 | 18.49 | 18.07 | 18.24 | 137,062 | -0.06(-0.35%) |
Feb 28, 2019 | 18.38 | 18.45 | 18.27 | 18.30 | 125,636 | -0.06(-0.35%) |
Feb 27, 2019 | 18.15 | 18.38 | 17.93 | 18.37 | 100,990 | +0.26(+1.45%) |
Feb 26, 2019 | 18.37 | 18.40 | 18.11 | 18.11 | 133,188 | -0.33(-1.81%) |
Feb 25, 2019 | 18.68 | 18.74 | 18.43 | 18.44 | 129,617 | -0.11(-0.60%) |
Feb 22, 2019 | 18.53 | 18.66 | 18.42 | 18.55 | 125,083 | -0.02(-0.09%) |
Feb 21, 2019 | 18.79 | 18.79 | 18.34 | 18.57 | 129,583 | -0.17(-0.93%) |
Feb 20, 2019 | 18.57 | 18.78 | 18.34 | 18.74 | 221,627 | +0.23(+1.24%) |
Feb 19, 2019 | 18.30 | 18.58 | 18.20 | 18.51 | 145,046 | +0.10(+0.52%) |
Feb 15, 2019 | 17.87 | 18.45 | 17.83 | 18.42 | 343,474 | +0.62(+3.48%) |
Feb 14, 2019 | 17.62 | 17.96 | 17.61 | 17.80 | 210,818 | +0.04(+0.22%) |
Feb 13, 2019 | 17.70 | 17.88 | 17.64 | 17.76 | 150,126 | +0.06(+0.36%) |
Feb 12, 2019 | 17.75 | 17.85 | 17.62 | 17.69 | 128,283 | +0.07(+0.41%) |
Feb 11, 2019 | 17.53 | 17.65 | 17.33 | 17.62 | 88,447 | +0.16(+0.91%) |
Feb 08, 2019 | 17.72 | 17.73 | 17.38 | 17.46 | 103,899 | -0.32(-1.78%) |
Feb 07, 2019 | 17.57 | 17.85 | 17.49 | 17.78 | 266,824 | +0.25(+1.45%) |
Feb 06, 2019 | 17.52 | 17.67 | 17.42 | 17.53 | 142,560 | -0.06(-0.32%) |
Feb 05, 2019 | 17.61 | 17.69 | 17.42 | 17.58 | 215,519 | -0.02(-0.14%) |
Feb 04, 2019 | 17.47 | 17.70 | 17.34 | 17.61 | 195,528 | +0.18(+1.05%) |
Feb 01, 2019 | 17.46 | 17.59 | 17.34 | 17.42 | 142,610 | +0.03(+0.18%) |
Jan 31, 2019 | 17.73 | 17.77 | 17.19 | 17.39 | 271,969 | -0.40(-2.27%) |
Jan 30, 2019 | 17.76 | 17.88 | 17.65 | 17.80 | 223,493 | +0.06(+0.36%) |
Jan 29, 2019 | 17.68 | 17.88 | 17.53 | 17.73 | 269,245 | +0.10(+0.54%) |
Jan 28, 2019 | 17.44 | 17.68 | 17.38 | 17.64 | 329,642 | +0.20(+1.12%) |
Jan 25, 2019 | 17.22 | 17.47 | 17.02 | 17.44 | 206,218 | +0.30(+1.74%) |
Jan 24, 2019 | 17.19 | 17.41 | 16.76 | 17.14 | 300,658 | +0.08(+0.46%) |
Jan 23, 2019 | 17.10 | 17.18 | 16.70 | 17.07 | 351,520 | +0.01(+0.05%) |
Jan 22, 2019 | 16.84 | 17.11 | 16.79 | 17.06 | 386,463 | +0.08(+0.46%) |
Jan 18, 2019 | 16.37 | 16.98 | 16.36 | 16.98 | 532,752 | +0.70(+4.29%) |
Jan 17, 2019 | 15.79 | 16.32 | 15.79 | 16.28 | 1,224,599 | +0.48(+3.03%) |
Jan 16, 2019 | 15.69 | 16.14 | 15.31 | 15.80 | 805,737 | -0.49(-2.99%) |
Jan 15, 2019 | 16.24 | 16.32 | 15.90 | 16.29 | 238,107 | +0.05(+0.29%) |
Jan 14, 2019 | 16.16 | 16.47 | 16.16 | 16.24 | 291,612 | +0.00(+0.00%) |
Jan 11, 2019 | 16.20 | 16.32 | 16.01 | 16.24 | 155,619 | +0.00(+0.00%) |
Jan 10, 2019 | 16.29 | 16.37 | 16.04 | 16.24 | 227,207 | -0.06(-0.39%) |
Jan 09, 2019 | 16.27 | 16.50 | 16.10 | 16.30 | 220,780 | +0.03(+0.19%) |
Jan 08, 2019 | 16.24 | 16.35 | 15.95 | 16.27 | 417,527 | +0.16(+1.02%) |
Jan 07, 2019 | 15.89 | 16.32 | 15.78 | 16.11 | 386,069 | -0.05(-0.29%) |
Jan 04, 2019 | 16.01 | 16.36 | 15.81 | 16.16 | 290,974 | +0.36(+2.29%) |
Jan 03, 2019 | 15.76 | 16.18 | 15.49 | 15.79 | 290,826 | -0.04(-0.25%) |
Jan 02, 2019 | 15.30 | 16.00 | 15.17 | 15.83 | 364,948 | +0.38(+2.44%) |
Dec 31, 2018 | 15.39 | 15.46 | 14.52 | 15.46 | 324,240 | +0.19(+1.23%) |
Dec 28, 2018 | 14.88 | 15.44 | 14.84 | 15.27 | 236,297 | +0.45(+3.02%) |
Dec 27, 2018 | 14.82 | 14.99 | 14.43 | 14.82 | 215,894 | -0.20(-1.36%) |
Dec 26, 2018 | 14.48 | 15.08 | 14.22 | 15.03 | 235,944 | +0.62(+4.30%) |
Dec 24, 2018 | 14.48 | 14.80 | 14.26 | 14.41 | 108,717 | -0.13(-0.86%) |
Dec 21, 2018 | 14.73 | 14.88 | 14.37 | 14.53 | 1,390,128 | -0.09(-0.64%) |
Dec 20, 2018 | 14.45 | 14.84 | 14.43 | 14.62 | 281,349 | +0.14(+0.97%) |
Dec 19, 2018 | 15.16 | 15.36 | 14.39 | 14.48 | 360,375 | -0.68(-4.50%) |
Dec 18, 2018 | 15.52 | 15.57 | 15.13 | 15.17 | 284,702 | -0.23(-1.48%) |
Dec 17, 2018 | 15.39 | 15.75 | 15.17 | 15.39 | 326,478 | -0.02(-0.10%) |
Dec 14, 2018 | 15.40 | 15.75 | 15.33 | 15.41 | 239,993 | -0.16(-1.01%) |
Dec 13, 2018 | 16.06 | 16.32 | 15.51 | 15.57 | 281,723 | -0.49(-3.03%) |
Dec 12, 2018 | 15.94 | 16.23 | 15.79 | 16.05 | 214,656 | +0.20(+1.24%) |
Dec 11, 2018 | 16.10 | 16.23 | 15.71 | 15.86 | 313,559 | -0.13(-0.83%) |
Dec 10, 2018 | 16.32 | 16.32 | 15.83 | 15.99 | 205,308 | -0.25(-1.55%) |
Dec 07, 2018 | 16.23 | 16.53 | 16.11 | 16.24 | 272,239 | +0.09(+0.58%) |
Dec 06, 2018 | 15.99 | 16.45 | 15.75 | 16.15 | 321,176 | -0.13(-0.77%) |
Dec 04, 2018 | 17.43 | 17.50 | 16.23 | 16.27 | 446,339 | -1.27(-7.24%) |
Dec 03, 2018 | 17.85 | 17.87 | 17.25 | 17.54 | 225,105 | -0.06(-0.36%) |
Nov 30, 2018 | 17.07 | 17.66 | 17.07 | 17.61 | 307,033 | +0.54(+3.17%) |
Nov 29, 2018 | 17.07 | 17.40 | 16.87 | 17.07 | 159,946 | -0.16(-0.91%) |
Nov 28, 2018 | 17.06 | 17.28 | 16.77 | 17.22 | 282,032 | +0.22(+1.29%) |
Nov 27, 2018 | 16.97 | 17.03 | 16.79 | 17.00 | 209,325 | +0.05(+0.28%) |
Nov 26, 2018 | 16.88 | 17.23 | 16.80 | 16.96 | 233,610 | +0.27(+1.60%) |
Nov 23, 2018 | 16.69 | 16.88 | 16.51 | 16.69 | 100,305 | -0.02(-0.14%) |
Nov 21, 2018 | 16.71 | 16.71 | 16.71 | 0 | +0.02(+0.14%) | |
Nov 20, 2018 | 16.91 | 16.93 | 16.46 | 16.69 | 319,182 | -0.32(-1.89%) |
Nov 19, 2018 | 17.05 | 18.97 | 16.64 | 17.01 | 407,518 | -0.03(-0.18%) |
Nov 16, 2018 | 16.85 | 17.13 | 16.71 | 17.04 | 303,465 | +0.02(+0.09%) |
Nov 15, 2018 | 16.56 | 17.25 | 16.48 | 17.03 | 205,582 | +0.41(+2.46%) |
Nov 14, 2018 | 17.04 | 17.04 | 16.50 | 16.62 | 370,230 | -0.26(-1.53%) |
Nov 13, 2018 | 16.61 | 17.00 | 16.50 | 16.88 | 364,242 | +0.33(+1.99%) |
Nov 12, 2018 | 16.68 | 16.77 | 16.54 | 16.55 | 162,432 | -0.10(-0.61%) |
Nov 09, 2018 | 16.84 | 16.95 | 16.57 | 16.65 | 258,856 | -0.20(-1.16%) |
Nov 08, 2018 | 16.58 | 16.98 | 16.46 | 16.85 | 161,522 | +0.21(+1.27%) |
Nov 07, 2018 | 16.75 | 16.75 | 16.22 | 16.63 | 823,820 | +0.01(+0.05%) |
Nov 06, 2018 | 16.44 | 16.66 | 16.25 | 16.63 | 274,525 | +0.20(+1.19%) |
Nov 05, 2018 | 16.64 | 16.77 | 16.18 | 16.43 | 383,041 | -0.20(-1.23%) |
Nov 02, 2018 | 16.41 | 16.66 | 16.34 | 16.63 | 264,719 | +0.28(+1.73%) |
Nov 01, 2018 | 16.37 | 16.52 | 16.26 | 16.35 | 322,493 | +0.08(+0.48%) |
Oct 31, 2018 | 16.13 | 16.45 | 16.00 | 16.27 | 442,914 | +0.36(+2.24%) |
Oct 30, 2018 | 15.64 | 15.93 | 15.50 | 15.92 | 386,750 | +0.27(+1.74%) |
Oct 29, 2018 | 15.62 | 15.97 | 15.48 | 15.64 | 380,462 | +0.12(+0.80%) |
Oct 26, 2018 | 14.95 | 15.71 | 14.85 | 15.52 | 530,408 | +0.38(+2.51%) |
Oct 25, 2018 | 14.16 | 15.14 | 13.62 | 15.14 | 979,567 | +0.91(+6.38%) |
Oct 24, 2018 | 16.25 | 16.49 | 13.97 | 14.23 | 1,321,589 | -2.52(-15.05%) |
Oct 23, 2018 | 16.33 | 16.78 | 16.29 | 16.75 | 268,338 | +0.19(+1.12%) |
Oct 22, 2018 | 17.11 | 17.15 | 16.51 | 16.57 | 209,026 | -0.48(-2.82%) |
Oct 19, 2018 | 17.30 | 17.44 | 17.04 | 17.05 | 278,999 | -0.28(-1.61%) |
Oct 18, 2018 | 17.51 | 17.74 | 17.30 | 17.33 | 162,802 | -0.23(-1.33%) |
Oct 17, 2018 | 17.75 | 17.86 | 17.30 | 17.56 | 318,985 | -0.23(-1.31%) |
Oct 16, 2018 | 18.02 | 18.02 | 17.64 | 17.79 | 356,433 | -0.16(-0.86%) |
Oct 15, 2018 | 17.65 | 17.99 | 17.55 | 17.95 | 172,951 | +0.26(+1.49%) |
Oct 12, 2018 | 18.41 | 18.41 | 17.11 | 17.68 | 329,281 | -0.55(-3.02%) |
Oct 11, 2018 | 18.89 | 19.00 | 18.21 | 18.23 | 207,806 | -0.67(-3.57%) |
Oct 10, 2018 | 18.86 | 19.32 | 18.86 | 18.91 | 272,599 | -0.01(-0.04%) |
Oct 09, 2018 | 18.80 | 18.94 | 18.76 | 18.92 | 202,917 | -0.02(-0.08%) |
Oct 08, 2018 | 18.74 | 19.09 | 18.73 | 18.93 | 158,881 | +0.05(+0.25%) |
Oct 05, 2018 | 19.38 | 19.39 | 18.80 | 18.89 | 271,650 | -0.46(-2.37%) |
Oct 04, 2018 | 19.48 | 19.76 | 19.24 | 19.34 | 281,211 | -0.12(-0.64%) |
Oct 03, 2018 | 18.72 | 19.54 | 18.58 | 19.47 | 374,708 | +0.81(+4.32%) |
Oct 02, 2018 | 18.96 | 18.99 | 18.59 | 18.66 | 253,188 | -0.36(-1.88%) |
Oct 01, 2018 | 19.36 | 19.38 | 18.91 | 19.02 | 225,908 | -0.29(-1.53%) |
Sep 28, 2018 | 19.31 | 19.55 | 19.27 | 19.31 | 277,065 | -0.12(-0.60%) |
Sep 27, 2018 | 19.31 | 19.57 | 19.08 | 19.43 | 505,729 | +0.12(+0.60%) |
Sep 26, 2018 | 19.62 | 19.62 | 19.31 | 19.31 | 235,732 | -0.27(-1.39%) |
Sep 25, 2018 | 19.62 | 19.86 | 19.55 | 19.58 | 176,486 | +0.00(+0.00%) |
Sep 24, 2018 | 19.97 | 19.97 | 19.49 | 19.58 | 473,758 | -0.35(-1.75%) |
Sep 21, 2018 | 20.17 | 20.32 | 19.86 | 19.93 | 503,591 | -0.31(-1.53%) |
Sep 20, 2018 | 19.93 | 20.32 | 19.93 | 20.24 | 189,279 | +0.39(+1.95%) |
Sep 19, 2018 | 19.70 | 20.03 | 19.70 | 19.86 | 160,262 | +0.12(+0.59%) |
Sep 18, 2018 | 20.13 | 20.21 | 19.74 | 19.74 | 176,072 | -0.31(-1.55%) |
Sep 17, 2018 | 20.48 | 20.48 | 20.05 | 20.05 | 164,122 | -0.39(-1.90%) |
Sep 14, 2018 | 20.24 | 20.52 | 19.82 | 20.44 | 137,050 | +0.23(+1.15%) |
Sep 13, 2018 | 20.40 | 20.40 | 20.05 | 20.21 | 181,944 | -0.08(-0.38%) |
Sep 12, 2018 | 20.59 | 20.59 | 20.13 | 20.28 | 219,191 | -0.35(-1.69%) |
Sep 11, 2018 | 20.83 | 20.88 | 20.59 | 20.63 | 185,726 | -0.16(-0.75%) |
Sep 10, 2018 | 20.55 | 20.83 | 20.40 | 20.79 | 546,271 | +0.27(+1.32%) |
Sep 07, 2018 | 20.17 | 20.55 | 20.17 | 20.52 | 332,891 | +0.39(+1.93%) |
Sep 06, 2018 | 20.36 | 20.52 | 20.09 | 20.13 | 197,795 | -0.31(-1.52%) |
Sep 05, 2018 | 20.28 | 20.52 | 20.05 | 20.44 | 164,950 | +0.19(+0.96%) |
Sep 04, 2018 | 20.24 | 20.44 | 20.05 | 20.24 | 175,903 | +0.00(+0.00%) |
Aug 31, 2018 | 20.24 | 20.24 | 20.24 | 0 | -0.19(-0.95%) | |
Aug 30, 2018 | 20.59 | 20.81 | 20.40 | 20.44 | 217,031 | -0.08(-0.38%) |
Aug 29, 2018 | 20.24 | 20.63 | 20.05 | 20.52 | 201,234 | +0.35(+1.73%) |
Aug 28, 2018 | 20.44 | 20.44 | 20.05 | 20.17 | 172,739 | -0.16(-0.76%) |
Aug 27, 2018 | 20.48 | 20.65 | 20.24 | 20.32 | 132,168 | -0.08(-0.38%) |
Aug 24, 2018 | 20.55 | 20.67 | 20.40 | 20.40 | 138,984 | -0.12(-0.57%) |
Aug 23, 2018 | 20.52 | 20.65 | 20.40 | 20.52 | 171,374 | -0.04(-0.19%) |
Aug 22, 2018 | 20.32 | 20.57 | 20.09 | 20.55 | 175,700 | +0.27(+1.34%) |
Aug 21, 2018 | 20.01 | 20.38 | 20.01 | 20.28 | 289,705 | +0.27(+1.36%) |
Aug 20, 2018 | 20.01 | 20.09 | 19.89 | 20.01 | 118,474 | +0.04(+0.19%) |
Aug 17, 2018 | 19.78 | 19.97 | 19.78 | 19.97 | 127,767 | +0.12(+0.59%) |
Aug 16, 2018 | 19.70 | 20.01 | 19.70 | 19.86 | 149,253 | +0.19(+0.99%) |
Aug 15, 2018 | 19.74 | 19.93 | 19.58 | 19.66 | 261,626 | -0.27(-1.36%) |
Aug 14, 2018 | 19.55 | 20.17 | 19.55 | 19.93 | 303,133 | +0.43(+2.19%) |
Aug 13, 2018 | 19.74 | 19.78 | 19.43 | 19.51 | 149,741 | -0.23(-1.18%) |
Aug 10, 2018 | 19.62 | 20.01 | 19.58 | 19.74 | 125,575 | +0.00(+0.00%) |
Aug 09, 2018 | 19.86 | 19.93 | 19.62 | 19.74 | 143,282 | -0.16(-0.78%) |
Aug 08, 2018 | 19.70 | 19.93 | 19.49 | 19.89 | 163,606 | +0.26(+1.34%) |
Aug 07, 2018 | 19.55 | 19.75 | 19.44 | 19.63 | 285,453 | +0.08(+0.39%) |
Aug 06, 2018 | 19.52 | 19.71 | 19.40 | 19.55 | 190,434 | +0.00(+0.00%) |
Aug 03, 2018 | 19.71 | 19.86 | 19.48 | 19.55 | 201,212 | -0.15(-0.78%) |
Aug 02, 2018 | 19.40 | 19.71 | 19.25 | 19.71 | 180,453 | +0.12(+0.59%) |
Aug 01, 2018 | 19.32 | 19.63 | 19.26 | 19.59 | 229,793 | +0.35(+1.80%) |
Jul 31, 2018 | 19.29 | 19.36 | 19.09 | 19.25 | 327,655 | -0.08(-0.40%) |
Jul 30, 2018 | 19.29 | 19.67 | 19.17 | 19.32 | 375,763 | +0.31(+1.62%) |
Jul 27, 2018 | 19.25 | 19.40 | 18.90 | 19.02 | 338,650 | -0.23(-1.20%) |
Jul 26, 2018 | 19.59 | 18.98 | 19.25 | 358,910 | +0.27(+1.42%) | |
Jul 25, 2018 | 19.78 | 20.44 | 18.63 | 18.98 | 888,344 | -1.96(-9.36%) |
Jul 24, 2018 | 21.24 | 21.34 | 20.86 | 20.94 | 284,000 | -0.27(-1.27%) |
Jul 23, 2018 | 21.13 | 21.36 | 21.09 | 21.21 | 369,681 | +0.04(+0.18%) |
Jul 20, 2018 | 21.05 | 21.24 | 21.01 | 21.17 | 183,975 | +0.04(+0.18%) |
Jul 19, 2018 | 21.24 | 20.98 | 21.13 | 203,340 | +0.00(+0.00%) | |
Jul 18, 2018 | 21.17 | 21.17 | 20.94 | 21.13 | 263,563 | -0.04(-0.18%) |
Jul 17, 2018 | 21.40 | 21.48 | 21.13 | 21.17 | 136,769 | -0.15(-0.72%) |
Jul 16, 2018 | 21.32 | 21.44 | 21.17 | 21.32 | 163,630 | +0.04(+0.18%) |
Jul 13, 2018 | 21.59 | 21.67 | 21.24 | 21.28 | 138,069 | -0.38(-1.77%) |
Jul 12, 2018 | 22.01 | 22.01 | 21.59 | 21.67 | 217,871 | -0.31(-1.40%) |
Jul 11, 2018 | 22.17 | 22.40 | 21.94 | 21.97 | 214,784 | -0.31(-1.38%) |
Jul 10, 2018 | 22.67 | 22.67 | 22.13 | 22.28 | 159,480 | -0.38(-1.70%) |
Jul 09, 2018 | 22.36 | 22.70 | 22.28 | 22.67 | 135,814 | +0.42(+1.90%) |
Jul 06, 2018 | 22.36 | 22.13 | 22.24 | 179,902 | +0.08(+0.35%) | |
Jul 05, 2018 | 22.09 | 22.24 | 21.97 | 22.17 | 107,173 | +0.15(+0.70%) |
Jul 03, 2018 | 22.01 | 22.01 | 22.01 | 0 | -0.15(-0.69%) | |
Jul 02, 2018 | 21.71 | 22.17 | 21.63 | 22.17 | 263,714 | +0.38(+1.76%) |
Jun 29, 2018 | 22.13 | 22.55 | 21.74 | 21.78 | 344,560 | -0.19(-0.87%) |
Jun 28, 2018 | 22.09 | 22.32 | 21.94 | 21.97 | 288,172 | -0.12(-0.52%) |
Jun 27, 2018 | 22.55 | 22.63 | 22.09 | 22.09 | 282,337 | -0.54(-2.38%) |
Jun 26, 2018 | 22.86 | 22.86 | 22.55 | 22.63 | 249,509 | -0.15(-0.67%) |
Jun 25, 2018 | 22.86 | 22.93 | 22.55 | 22.78 | 207,853 | -0.12(-0.50%) |
Jun 22, 2018 | 23.20 | 23.28 | 22.78 | 22.90 | 561,117 | -0.19(-0.83%) |
Jun 21, 2018 | 23.36 | 23.40 | 23.01 | 23.09 | 300,670 | -0.23(-0.99%) |
Jun 20, 2018 | 23.32 | 23.40 | 23.15 | 23.32 | 170,222 | +0.08(+0.33%) |
Jun 19, 2018 | 22.82 | 23.28 | 22.82 | 23.24 | 241,325 | +0.31(+1.34%) |
Jun 18, 2018 | 22.55 | 23.01 | 22.51 | 22.93 | 231,025 | +0.23(+1.02%) |
Jun 15, 2018 | 22.90 | 22.47 | 22.70 | 829,241 | -0.12(-0.51%) | |
Jun 14, 2018 | 22.93 | 23.26 | 22.67 | 22.82 | 176,944 | -0.08(-0.34%) |
Jun 13, 2018 | 23.01 | 23.13 | 22.79 | 22.90 | 233,335 | -0.12(-0.50%) |
Jun 12, 2018 | 23.20 | 23.51 | 22.93 | 23.01 | 213,719 | -0.15(-0.66%) |
Jun 11, 2018 | 23.66 | 23.72 | 23.13 | 23.17 | 232,017 | -0.38(-1.63%) |
Jun 08, 2018 | 23.70 | 23.86 | 23.55 | 23.55 | 236,071 | -0.19(-0.81%) |
Jun 07, 2018 | 23.70 | 24.01 | 23.66 | 23.74 | 210,754 | +0.04(+0.16%) |
Jun 06, 2018 | 23.63 | 23.82 | 23.51 | 23.70 | 241,727 | +0.12(+0.49%) |
Jun 05, 2018 | 23.63 | 23.74 | 23.43 | 23.59 | 257,962 | -0.15(-0.65%) |
Jun 04, 2018 | 23.28 | 23.82 | 23.24 | 23.74 | 159,449 | +0.58(+2.49%) |
Jun 01, 2018 | 23.09 | 23.32 | 23.09 | 23.17 | 239,722 | +0.15(+0.67%) |
May 31, 2018 | 23.36 | 23.47 | 22.99 | 23.01 | 298,302 | -0.35(-1.48%) |
May 30, 2018 | 23.28 | 23.51 | 23.05 | 23.36 | 317,323 | +0.31(+1.33%) |
May 29, 2018 | 23.05 | 23.43 | 22.92 | 23.05 | 357,289 | -0.23(-0.99%) |
May 25, 2018 | 23.28 | 23.28 | 23.28 | 0 | -0.04(-0.16%) | |
May 24, 2018 | 23.24 | 23.34 | 22.90 | 23.32 | 240,628 | +0.04(+0.16%) |
May 23, 2018 | 23.20 | 23.28 | 22.90 | 23.28 | 260,754 | +0.15(+0.66%) |
May 22, 2018 | 22.86 | 23.28 | 22.82 | 23.13 | 403,090 | +0.50(+2.21%) |
May 21, 2018 | 22.21 | 22.74 | 22.13 | 22.63 | 413,295 | +0.61(+2.79%) |
May 18, 2018 | 22.01 | 22.20 | 21.90 | 22.01 | 210,799 | +0.08(+0.35%) |
May 17, 2018 | 21.94 | 22.01 | 21.82 | 21.94 | 217,250 | +0.00(+0.00%) |
May 16, 2018 | 21.78 | 22.05 | 21.67 | 21.94 | 133,225 | +0.19(+0.88%) |
May 15, 2018 | 21.51 | 21.97 | 21.44 | 21.74 | 165,060 | +0.19(+0.89%) |
May 14, 2018 | 21.74 | 22.01 | 21.51 | 21.55 | 266,267 | -0.12(-0.53%) |
May 11, 2018 | 21.74 | 21.90 | 21.65 | 21.67 | 150,736 | -0.12(-0.53%) |
May 10, 2018 | 21.74 | 21.94 | 21.59 | 21.78 | 111,672 | +0.04(+0.18%) |
May 09, 2018 | 21.67 | 21.82 | 21.44 | 21.74 | 226,251 | +0.21(+0.98%) |
May 08, 2018 | 21.13 | 21.55 | 21.13 | 21.53 | 175,208 | +0.40(+1.91%) |
May 07, 2018 | 21.28 | 21.51 | 21.01 | 21.13 | 182,359 | -0.12(-0.54%) |
May 04, 2018 | 20.75 | 21.46 | 20.71 | 21.24 | 151,269 | +0.45(+2.18%) |
May 03, 2018 | 20.98 | 21.06 | 20.75 | 20.79 | 284,146 | -0.30(-1.44%) |
May 02, 2018 | 21.25 | 21.32 | 20.91 | 21.10 | 216,823 | -0.08(-0.36%) |