Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.99 | 18.17 | 17.83 | 17.84 | 3,828 | -0.54(-2.94%) |
Apr 29, 2019 | 18.38 | 18.38 | 18.38 | 18.38 | 1,079 | +0.27(+1.49%) |
Apr 26, 2019 | 18.20 | 18.20 | 18.11 | 18.11 | 1,200 | +0.32(+1.83%) |
Apr 25, 2019 | 17.61 | 17.95 | 17.56 | 17.79 | 5,400 | -0.33(-1.82%) |
Apr 24, 2019 | 18.02 | 18.24 | 17.99 | 18.11 | 2,330 | +0.02(+0.11%) |
Apr 23, 2019 | 18.00 | 18.21 | 17.98 | 18.09 | 2,551 | +0.02(+0.14%) |
Apr 22, 2019 | 18.28 | 18.46 | 18.07 | 18.07 | 1,196 | -0.30(-1.63%) |
Apr 18, 2019 | 18.17 | 18.41 | 18.17 | 18.37 | 2,100 | +0.11(+0.60%) |
Apr 17, 2019 | 18.07 | 18.26 | 17.97 | 18.26 | 1,721 | +0.68(+3.87%) |
Apr 16, 2019 | 17.48 | 17.67 | 17.46 | 17.58 | 5,126 | +0.25(+1.44%) |
Apr 15, 2019 | 17.28 | 17.37 | 17.28 | 17.33 | 1,520 | -0.01(-0.06%) |
Apr 12, 2019 | 17.09 | 17.34 | 17.04 | 17.34 | 4,600 | +0.11(+0.64%) |
Apr 11, 2019 | 17.08 | 17.39 | 17.08 | 17.23 | 4,103 | -0.61(-3.39%) |
Apr 10, 2019 | 17.64 | 17.84 | 17.64 | 17.84 | 2,670 | +0.01(+0.06%) |
Apr 09, 2019 | 17.80 | 17.90 | 17.68 | 17.82 | 17,730 | +0.27(+1.57%) |
Apr 08, 2019 | 17.54 | 17.55 | 17.53 | 17.55 | 1,638 | +0.05(+0.29%) |
Apr 05, 2019 | 17.40 | 17.52 | 17.40 | 17.50 | 3,300 | +0.01(+0.05%) |
Apr 04, 2019 | 17.37 | 17.59 | 17.37 | 17.49 | 2,123 | -0.02(-0.09%) |
Apr 03, 2019 | 17.45 | 17.59 | 17.45 | 17.50 | 8,188 | +0.38(+2.22%) |
Apr 02, 2019 | 16.79 | 17.15 | 16.79 | 17.12 | 19,024 | +0.23(+1.33%) |
Apr 01, 2019 | 16.81 | 16.93 | 16.77 | 16.90 | 17,984 | +0.23(+1.38%) |
Mar 29, 2019 | 16.78 | 16.78 | 16.50 | 16.67 | 7,100 | +0.17(+1.03%) |
Mar 28, 2019 | 16.57 | 16.74 | 16.44 | 16.50 | 6,958 | -0.16(-0.99%) |
Mar 27, 2019 | 16.63 | 16.82 | 16.59 | 16.66 | 90,647 | -0.21(-1.22%) |
Mar 26, 2019 | 16.77 | 16.99 | 16.74 | 16.87 | 7,837 | +0.05(+0.27%) |
Mar 25, 2019 | 16.80 | 16.94 | 16.68 | 16.82 | 2,148 | -0.39(-2.29%) |
Mar 22, 2019 | 17.23 | 17.37 | 17.13 | 17.22 | 4,400 | -0.10(-0.58%) |
Mar 21, 2019 | 17.50 | 17.50 | 17.21 | 17.32 | 6,644 | -0.51(-2.86%) |
Mar 20, 2019 | 17.73 | 17.84 | 17.63 | 17.83 | 2,107 | -0.34(-1.87%) |
Mar 19, 2019 | 18.13 | 18.22 | 18.13 | 18.17 | 8,092 | +0.07(+0.36%) |
Mar 18, 2019 | 18.22 | 18.25 | 18.10 | 18.11 | 5,989 | -0.02(-0.14%) |
Mar 15, 2019 | 17.95 | 18.24 | 17.91 | 18.13 | 3,800 | +0.10(+0.55%) |
Mar 14, 2019 | 17.89 | 18.18 | 17.89 | 18.03 | 2,836 | +0.58(+3.29%) |
Mar 13, 2019 | 17.40 | 17.50 | 17.29 | 17.45 | 5,565 | +0.12(+0.69%) |
Mar 12, 2019 | 17.41 | 17.53 | 17.31 | 17.34 | 17,669 | +0.21(+1.20%) |
Mar 11, 2019 | 17.21 | 17.26 | 17.00 | 17.13 | 12,785 | -0.09(-0.49%) |
Mar 08, 2019 | 17.18 | 17.32 | 17.07 | 17.21 | 1,900 | +0.01(+0.06%) |
Mar 07, 2019 | 17.49 | 17.49 | 17.08 | 17.20 | 2,717 | -0.51(-2.85%) |
Mar 06, 2019 | 17.67 | 17.75 | 17.64 | 17.71 | 6,056 | -0.06(-0.34%) |
Mar 05, 2019 | 17.70 | 17.89 | 17.70 | 17.77 | 2,820 | -0.38(-2.07%) |
Mar 04, 2019 | 18.18 | 18.28 | 18.10 | 18.14 | 3,255 | +0.02(+0.08%) |
Mar 01, 2019 | 18.07 | 18.20 | 17.93 | 18.13 | 5,900 | +0.55(+3.16%) |
Feb 28, 2019 | 17.25 | 17.71 | 17.25 | 17.57 | 11,016 | +0.40(+2.36%) |
Feb 27, 2019 | 17.07 | 17.17 | 16.93 | 17.17 | 24,044 | -0.42(-2.39%) |
Feb 26, 2019 | 17.63 | 17.68 | 17.50 | 17.59 | 14,047 | +0.13(+0.74%) |
Feb 25, 2019 | 17.41 | 17.56 | 17.39 | 17.46 | 6,702 | -0.14(-0.82%) |
Feb 22, 2019 | 17.60 | 17.65 | 17.60 | 17.61 | 2,000 | +0.25(+1.47%) |
Feb 21, 2019 | 17.63 | 17.63 | 17.35 | 17.35 | 1,721 | -0.35(-2.01%) |
Feb 20, 2019 | 17.52 | 17.81 | 17.50 | 17.70 | 9,225 | +0.28(+1.61%) |
Feb 19, 2019 | 17.30 | 17.50 | 17.30 | 17.43 | 3,046 | +0.12(+0.72%) |
Feb 15, 2019 | 17.40 | 17.47 | 17.12 | 17.30 | 5,900 | -0.05(-0.32%) |
Feb 14, 2019 | 17.46 | 17.46 | 17.30 | 17.36 | 3,719 | +0.12(+0.70%) |
Feb 13, 2019 | 17.38 | 17.39 | 17.18 | 17.23 | 4,621 | +0.08(+0.47%) |
Feb 12, 2019 | 17.02 | 17.21 | 17.02 | 17.16 | 22,031 | +0.26(+1.51%) |
Feb 11, 2019 | 16.94 | 17.08 | 16.90 | 16.90 | 2,869 | -0.17(-0.97%) |
Feb 08, 2019 | 16.97 | 17.13 | 16.88 | 17.07 | 9,200 | +0.25(+1.49%) |
Feb 07, 2019 | 16.90 | 16.90 | 16.82 | 16.82 | 1,075 | -0.49(-2.86%) |
Feb 06, 2019 | 17.43 | 17.43 | 17.31 | 17.31 | 3,057 | -0.05(-0.29%) |
Feb 05, 2019 | 17.46 | 17.47 | 17.28 | 17.36 | 4,586 | +0.16(+0.90%) |
Feb 04, 2019 | 17.37 | 17.37 | 17.07 | 17.20 | 5,512 | -0.06(-0.32%) |
Feb 01, 2019 | 17.27 | 17.44 | 17.26 | 17.26 | 3,100 | +0.23(+1.32%) |
Jan 31, 2019 | 17.08 | 17.17 | 16.97 | 17.04 | 7,361 | -0.63(-3.57%) |
Jan 30, 2019 | 17.71 | 17.80 | 17.45 | 17.66 | 21,569 | +0.33(+1.90%) |
Jan 29, 2019 | 17.44 | 17.51 | 17.25 | 17.34 | 18,338 | +0.38(+2.24%) |
Jan 28, 2019 | 17.01 | 17.06 | 16.83 | 16.95 | 9,421 | -0.55(-3.11%) |
Jan 25, 2019 | 17.74 | 17.77 | 17.40 | 17.50 | 3,600 | +0.01(+0.06%) |
Jan 24, 2019 | 17.57 | 17.62 | 17.42 | 17.49 | 11,284 | +0.01(+0.06%) |
Jan 23, 2019 | 17.69 | 17.71 | 17.40 | 17.48 | 13,827 | +0.32(+1.89%) |
Jan 22, 2019 | 17.45 | 17.45 | 17.11 | 17.16 | 5,315 | -0.03(-0.17%) |
Jan 18, 2019 | 17.12 | 17.30 | 17.10 | 17.18 | 3,700 | +0.39(+2.35%) |
Jan 17, 2019 | 16.66 | 16.89 | 16.61 | 16.79 | 17,324 | -0.76(-4.33%) |
Jan 16, 2019 | 17.66 | 17.74 | 17.50 | 17.55 | 13,896 | +0.03(+0.14%) |
Jan 15, 2019 | 17.00 | 17.59 | 17.00 | 17.52 | 68,111 | -0.41(-2.26%) |
Jan 14, 2019 | 17.61 | 17.95 | 17.61 | 17.93 | 20,833 | +0.00(+0.03%) |
Jan 11, 2019 | 17.88 | 18.04 | 17.80 | 17.93 | 3,600 | +0.28(+1.59%) |
Jan 10, 2019 | 17.37 | 17.64 | 17.37 | 17.64 | 5,230 | +0.02(+0.14%) |
Jan 09, 2019 | 17.76 | 17.84 | 17.62 | 17.62 | 17,233 | +0.78(+4.60%) |
Jan 08, 2019 | 16.93 | 16.93 | 16.70 | 16.84 | 43,503 | +0.74(+4.63%) |
Jan 07, 2019 | 16.14 | 16.24 | 16.09 | 16.10 | 9,547 | -0.02(-0.12%) |
Jan 04, 2019 | 15.80 | 16.19 | 15.80 | 16.12 | 17,500 | +0.36(+2.28%) |
Jan 03, 2019 | 15.77 | 15.91 | 15.76 | 15.76 | 44,416 | +0.02(+0.10%) |
Jan 02, 2019 | 15.60 | 15.77 | 15.60 | 15.74 | 8,071 | +0.01(+0.10%) |
Dec 31, 2018 | 15.86 | 16.19 | 15.73 | 15.73 | 91,600 | -0.08(-0.51%) |
Dec 28, 2018 | 15.66 | 16.02 | 15.64 | 15.81 | 14,900 | +0.16(+0.99%) |
Dec 27, 2018 | 15.41 | 15.66 | 15.34 | 15.65 | 48,074 | -0.21(-1.32%) |
Dec 26, 2018 | 15.80 | 16.02 | 15.57 | 15.87 | 12,986 | +0.08(+0.51%) |
Dec 24, 2018 | 15.75 | 16.07 | 15.65 | 15.79 | 3,600 | +0.18(+1.12%) |
Dec 21, 2018 | 15.90 | 15.95 | 15.58 | 15.61 | 16,600 | -0.12(-0.73%) |
Dec 20, 2018 | 15.89 | 15.92 | 15.72 | 15.72 | 7,972 | -0.18(-1.10%) |
Dec 19, 2018 | 16.15 | 16.18 | 15.85 | 15.90 | 18,008 | -0.21(-1.30%) |
Dec 18, 2018 | 16.23 | 16.25 | 16.07 | 16.11 | 41,865 | -0.14(-0.86%) |
Dec 17, 2018 | 16.13 | 16.52 | 16.12 | 16.25 | 11,692 | -0.07(-0.43%) |
Dec 14, 2018 | 16.21 | 16.38 | 16.16 | 16.32 | 10,200 | -0.06(-0.37%) |
Dec 13, 2018 | 16.33 | 16.42 | 16.33 | 16.38 | 7,360 | -0.20(-1.18%) |
Dec 12, 2018 | 16.52 | 16.65 | 16.45 | 16.57 | 27,371 | +0.55(+3.46%) |
Dec 11, 2018 | 16.15 | 16.19 | 15.96 | 16.02 | 64,140 | +0.03(+0.19%) |
Dec 10, 2018 | 16.04 | 16.14 | 15.74 | 15.99 | 22,604 | -0.61(-3.67%) |
Dec 07, 2018 | 16.89 | 16.93 | 16.60 | 16.60 | 18,300 | -0.37(-2.18%) |
Dec 06, 2018 | 16.86 | 16.97 | 16.67 | 16.97 | 30,381 | -0.07(-0.38%) |
Dec 04, 2018 | 17.61 | 17.61 | 17.01 | 17.04 | 24,400 | -1.25(-6.84%) |
Dec 03, 2018 | 18.30 | 18.37 | 18.16 | 18.29 | 5,559 | -0.23(-1.22%) |
Nov 30, 2018 | 18.76 | 18.76 | 18.37 | 18.51 | 7,600 | -0.70(-3.64%) |
Nov 29, 2018 | 19.26 | 19.37 | 19.13 | 19.21 | 3,998 | -0.28(-1.44%) |
Nov 28, 2018 | 19.13 | 19.49 | 19.03 | 19.49 | 13,501 | -0.03(-0.17%) |
Nov 27, 2018 | 19.19 | 19.59 | 19.13 | 19.52 | 26,601 | -0.12(-0.60%) |
Nov 26, 2018 | 19.58 | 19.92 | 19.58 | 19.64 | 8,783 | +0.47(+2.45%) |
Nov 23, 2018 | 19.17 | 19.17 | 19.16 | 19.17 | 800 | +0.11(+0.58%) |
Nov 21, 2018 | 19.06 | 19.06 | 19.06 | 0 | +0.45(+2.42%) | |
Nov 20, 2018 | 18.65 | 18.89 | 18.54 | 18.61 | 35,574 | -0.03(-0.13%) |
Nov 19, 2018 | 18.80 | 18.84 | 18.60 | 18.64 | 11,669 | -0.22(-1.19%) |
Nov 16, 2018 | 19.08 | 19.08 | 18.80 | 18.86 | 13,200 | -0.40(-2.08%) |
Nov 15, 2018 | 19.11 | 19.32 | 18.94 | 19.26 | 12,809 | -1.29(-6.28%) |
Nov 14, 2018 | 20.72 | 20.72 | 20.38 | 20.55 | 5,556 | +1.12(+5.79%) |
Nov 13, 2018 | 19.34 | 19.86 | 19.32 | 19.43 | 21,540 | +0.14(+0.70%) |
Nov 12, 2018 | 19.32 | 19.49 | 19.11 | 19.29 | 16,702 | -0.18(-0.92%) |
Nov 09, 2018 | 19.64 | 19.81 | 19.47 | 19.47 | 1,900 | -0.23(-1.19%) |
Nov 08, 2018 | 19.75 | 19.78 | 19.66 | 19.70 | 3,089 | -0.17(-0.86%) |
Nov 07, 2018 | 19.45 | 19.97 | 19.41 | 19.88 | 9,669 | -0.43(-2.12%) |
Nov 06, 2018 | 20.50 | 20.50 | 20.11 | 20.30 | 6,460 | +0.09(+0.45%) |
Nov 05, 2018 | 20.21 | 20.42 | 20.01 | 20.21 | 2,060 | +0.15(+0.75%) |
Nov 02, 2018 | 20.44 | 20.44 | 19.95 | 20.07 | 12,600 | +0.06(+0.30%) |
Nov 01, 2018 | 19.95 | 20.03 | 19.91 | 20.00 | 26,593 | +1.02(+5.34%) |
Oct 31, 2018 | 19.00 | 19.28 | 18.95 | 18.99 | 11,879 | +0.23(+1.25%) |
Oct 30, 2018 | 18.60 | 18.80 | 18.49 | 18.75 | 27,277 | +0.24(+1.32%) |
Oct 29, 2018 | 19.06 | 19.06 | 18.29 | 18.51 | 29,038 | +0.10(+0.52%) |
Oct 26, 2018 | 18.38 | 18.54 | 18.21 | 18.41 | 26,800 | -0.21(-1.13%) |
Oct 25, 2018 | 18.47 | 18.73 | 18.47 | 18.62 | 17,248 | -0.56(-2.92%) |
Oct 24, 2018 | 19.78 | 19.78 | 19.18 | 19.18 | 7,797 | -0.96(-4.74%) |
Oct 23, 2018 | 19.81 | 20.14 | 19.78 | 20.14 | 22,492 | +0.10(+0.50%) |
Oct 22, 2018 | 20.10 | 20.20 | 19.98 | 20.04 | 2,580 | -0.24(-1.18%) |
Oct 19, 2018 | 20.09 | 20.28 | 20.09 | 20.28 | 1,700 | +0.19(+0.92%) |
Oct 18, 2018 | 20.21 | 20.48 | 19.92 | 20.09 | 5,953 | -0.75(-3.60%) |
Oct 17, 2018 | 20.73 | 21.07 | 20.62 | 20.84 | 4,017 | -0.44(-2.04%) |
Oct 16, 2018 | 21.24 | 21.44 | 21.14 | 21.28 | 6,938 | +0.26(+1.24%) |
Oct 15, 2018 | 20.89 | 21.29 | 20.88 | 21.02 | 1,886 | -0.17(-0.80%) |
Oct 12, 2018 | 21.07 | 21.64 | 20.79 | 21.19 | 7,000 | +0.39(+1.88%) |
Oct 11, 2018 | 20.75 | 20.80 | 20.47 | 20.80 | 8,019 | -0.04(-0.19%) |
Oct 10, 2018 | 21.48 | 21.48 | 20.84 | 20.84 | 5,396 | -0.05(-0.22%) |
Oct 09, 2018 | 20.87 | 21.15 | 20.64 | 20.89 | 10,037 | +0.11(+0.54%) |
Oct 08, 2018 | 20.80 | 20.94 | 20.70 | 20.77 | 5,803 | -0.26(-1.22%) |
Oct 05, 2018 | 21.08 | 21.38 | 20.98 | 21.03 | 16,900 | +0.19(+0.89%) |
Oct 04, 2018 | 20.96 | 21.04 | 20.84 | 20.84 | 6,780 | -0.20(-0.93%) |
Oct 03, 2018 | 21.13 | 21.36 | 20.98 | 21.04 | 8,116 | +0.78(+3.85%) |
Oct 02, 2018 | 20.32 | 20.61 | 20.22 | 20.26 | 10,318 | -0.61(-2.95%) |
Oct 01, 2018 | 20.90 | 20.95 | 20.76 | 20.88 | 7,066 | +0.27(+1.33%) |
Sep 28, 2018 | 20.63 | 20.93 | 20.60 | 20.60 | 3,700 | -0.14(-0.68%) |
Sep 27, 2018 | 20.74 | 21.02 | 20.74 | 20.74 | 5,532 | -0.05(-0.22%) |
Sep 26, 2018 | 20.69 | 21.02 | 20.58 | 20.79 | 7,326 | +0.15(+0.73%) |
Sep 25, 2018 | 20.37 | 20.86 | 20.31 | 20.64 | 18,258 | +0.62(+3.07%) |
Sep 24, 2018 | 20.02 | 20.19 | 19.84 | 20.02 | 16,007 | +0.20(+1.01%) |
Sep 21, 2018 | 19.89 | 20.18 | 19.77 | 19.82 | 12,600 | -0.37(-1.83%) |
Sep 20, 2018 | 20.24 | 20.38 | 20.17 | 20.19 | 3,330 | -0.05(-0.25%) |
Sep 19, 2018 | 20.12 | 20.35 | 20.03 | 20.24 | 17,864 | +0.04(+0.22%) |
Sep 18, 2018 | 20.15 | 20.49 | 20.14 | 20.20 | 26,761 | -0.55(-2.65%) |
Sep 17, 2018 | 20.95 | 21.06 | 20.75 | 20.75 | 9,681 | -0.11(-0.53%) |
Sep 14, 2018 | 20.90 | 21.10 | 20.80 | 20.86 | 5,100 | -0.03(-0.14%) |
Sep 13, 2018 | 20.82 | 21.19 | 20.82 | 20.89 | 13,811 | -0.32(-1.53%) |
Sep 12, 2018 | 20.92 | 21.41 | 20.92 | 21.21 | 6,049 | +0.45(+2.17%) |
Sep 11, 2018 | 20.72 | 21.00 | 20.61 | 20.76 | 14,136 | -0.16(-0.76%) |
Sep 10, 2018 | 20.79 | 21.00 | 20.77 | 20.92 | 13,423 | +0.47(+2.30%) |
Sep 07, 2018 | 20.44 | 20.65 | 20.41 | 20.45 | 5,800 | -0.08(-0.39%) |
Sep 06, 2018 | 20.54 | 20.65 | 20.44 | 20.53 | 18,748 | -0.02(-0.12%) |
Sep 05, 2018 | 20.54 | 20.64 | 20.37 | 20.55 | 14,571 | -0.09(-0.46%) |
Sep 04, 2018 | 20.45 | 20.70 | 20.45 | 20.65 | 12,401 | -0.28(-1.34%) |
Aug 31, 2018 | 20.93 | 20.93 | 20.93 | 0 | -0.07(-0.33%) | |
Aug 30, 2018 | 21.07 | 21.07 | 20.94 | 21.00 | 174,525 | -0.31(-1.45%) |
Aug 29, 2018 | 21.04 | 21.51 | 21.01 | 21.31 | 267,504 | +0.11(+0.50%) |
Aug 28, 2018 | 21.36 | 21.64 | 21.17 | 21.20 | 257,118 | -0.27(-1.23%) |
Aug 27, 2018 | 21.35 | 21.73 | 21.34 | 21.47 | 1,747 | +0.27(+1.27%) |
Aug 24, 2018 | 21.25 | 21.53 | 21.20 | 21.20 | 242,300 | -0.28(-1.28%) |
Aug 23, 2018 | 21.54 | 21.76 | 21.35 | 21.48 | 153,642 | -0.03(-0.14%) |
Aug 22, 2018 | 21.64 | 21.64 | 21.44 | 21.50 | 256,239 | +0.33(+1.58%) |
Aug 21, 2018 | 21.23 | 21.35 | 21.10 | 21.17 | 456,281 | -0.13(-0.61%) |
Aug 20, 2018 | 21.25 | 21.40 | 21.18 | 21.30 | 76,002 | +0.06(+0.28%) |
Aug 17, 2018 | 21.20 | 21.27 | 21.11 | 21.24 | 5,300 | +0.15(+0.71%) |
Aug 16, 2018 | 21.10 | 21.17 | 21.07 | 21.09 | 14,633 | +0.36(+1.74%) |
Aug 15, 2018 | 20.74 | 21.02 | 20.70 | 20.73 | 22,067 | -0.25(-1.19%) |
Aug 14, 2018 | 21.09 | 21.10 | 20.98 | 20.98 | 33,739 | -0.29(-1.39%) |
Aug 13, 2018 | 21.38 | 21.38 | 21.07 | 21.27 | 9,429 | -0.28(-1.28%) |
Aug 10, 2018 | 21.55 | 21.65 | 21.48 | 21.55 | 5,400 | -0.41(-1.87%) |
Aug 09, 2018 | 21.97 | 22.00 | 21.84 | 21.96 | 3,381 | +0.09(+0.41%) |
Aug 08, 2018 | 21.94 | 22.01 | 21.84 | 21.87 | 6,336 | +0.14(+0.64%) |
Aug 07, 2018 | 21.80 | 21.93 | 21.65 | 21.73 | 9,419 | +0.12(+0.58%) |
Aug 06, 2018 | 21.52 | 21.67 | 21.39 | 21.61 | 6,144 | +0.07(+0.30%) |
Aug 03, 2018 | 21.37 | 21.57 | 21.35 | 21.54 | 9,900 | +0.33(+1.54%) |
Aug 02, 2018 | 21.28 | 21.47 | 21.12 | 21.21 | 10,324 | -0.07(-0.32%) |
Aug 01, 2018 | 21.39 | 21.60 | 21.15 | 21.28 | 23,688 | -0.52(-2.41%) |
Jul 31, 2018 | 21.90 | 22.04 | 21.61 | 21.80 | 10,251 | -0.07(-0.34%) |
Jul 30, 2018 | 22.05 | 22.05 | 21.88 | 21.88 | 5,589 | +0.00(+0.02%) |
Jul 27, 2018 | 22.18 | 22.18 | 21.67 | 21.88 | 2,700 | -0.04(-0.16%) |
Jul 26, 2018 | 21.90 | 22.04 | 21.69 | 21.91 | 13,517 | -1.12(-4.86%) |
Jul 25, 2018 | 22.79 | 23.18 | 22.53 | 23.03 | 4,283 | +0.44(+1.93%) |
Jul 24, 2018 | 22.72 | 22.76 | 22.42 | 22.59 | 10,885 | +0.07(+0.33%) |
Jul 23, 2018 | 22.54 | 22.76 | 22.41 | 22.52 | 8,888 | -0.11(-0.49%) |
Jul 20, 2018 | 22.76 | 22.86 | 22.55 | 22.63 | 8,061 | +0.06(+0.27%) |
Jul 19, 2018 | 22.75 | 22.84 | 22.44 | 22.57 | 3,073 | -0.29(-1.27%) |
Jul 18, 2018 | 22.68 | 22.98 | 22.68 | 22.86 | 13,497 | -0.10(-0.44%) |
Jul 17, 2018 | 22.91 | 23.03 | 22.78 | 22.96 | 4,587 | -0.13(-0.56%) |
Jul 16, 2018 | 23.10 | 23.23 | 22.94 | 23.09 | 3,815 | -0.26(-1.11%) |
Jul 13, 2018 | 23.43 | 23.43 | 23.35 | 23.35 | 2,282 | +0.03(+0.13%) |
Jul 12, 2018 | 23.47 | 23.47 | 23.32 | 23.32 | 1,776 | -0.23(-1.00%) |
Jul 11, 2018 | 23.66 | 23.70 | 23.46 | 23.55 | 5,345 | -0.48(-2.02%) |
Jul 10, 2018 | 23.97 | 24.14 | 23.83 | 24.04 | 13,223 | +0.19(+0.80%) |
Jul 09, 2018 | 23.81 | 23.99 | 23.75 | 23.85 | 6,273 | -0.16(-0.67%) |
Jul 06, 2018 | 24.14 | 24.26 | 23.97 | 24.01 | 56,509 | +0.13(+0.54%) |
Jul 05, 2018 | 23.00 | 23.88 | 22.84 | 23.88 | 43,041 | +1.33(+5.90%) |
Jul 03, 2018 | 22.55 | 22.55 | 22.55 | 0 | -0.36(-1.57%) | |
Jul 02, 2018 | 22.42 | 22.89 | 22.42 | 22.91 | 143,364 | -0.24(-1.04%) |
Jun 29, 2018 | 23.21 | 23.23 | 23.00 | 23.15 | 6,154 | +0.33(+1.47%) |
Jun 28, 2018 | 22.67 | 22.95 | 22.52 | 22.82 | 237,035 | -0.05(-0.24%) |
Jun 27, 2018 | 23.07 | 23.27 | 22.83 | 22.87 | 15,368 | -0.62(-2.64%) |
Jun 26, 2018 | 23.37 | 23.57 | 23.31 | 23.49 | 5,141 | -0.21(-0.89%) |
Jun 25, 2018 | 23.45 | 23.81 | 23.33 | 23.70 | 15,671 | +0.32(+1.37%) |
Jun 22, 2018 | 23.66 | 23.73 | 23.35 | 23.38 | 8,422 | +0.32(+1.39%) |
Jun 21, 2018 | 23.08 | 23.23 | 23.00 | 23.06 | 8,592 | +0.12(+0.55%) |
Jun 20, 2018 | 22.92 | 23.06 | 22.80 | 22.93 | 4,250 | +0.42(+1.89%) |
Jun 19, 2018 | 22.73 | 22.73 | 22.36 | 22.51 | 32,356 | -0.16(-0.71%) |
Jun 18, 2018 | 22.33 | 22.69 | 22.27 | 22.67 | 7,583 | -0.08(-0.37%) |
Jun 15, 2018 | 23.48 | 22.66 | 22.75 | 5,446 | -0.73(-3.09%) | |
Jun 14, 2018 | 23.53 | 23.53 | 23.20 | 23.48 | 1,501 | +0.38(+1.65%) |
Jun 13, 2018 | 23.05 | 23.22 | 22.92 | 23.10 | 12,071 | +0.14(+0.61%) |
Jun 12, 2018 | 22.96 | 23.28 | 22.95 | 22.96 | 4,350 | -0.10(-0.43%) |
Jun 11, 2018 | 22.89 | 23.07 | 22.89 | 23.06 | 10,186 | +0.35(+1.54%) |
Jun 08, 2018 | 22.66 | 22.83 | 22.66 | 22.71 | 30,360 | -0.36(-1.56%) |
Jun 07, 2018 | 23.12 | 23.12 | 22.85 | 23.07 | 11,867 | +0.02(+0.09%) |
Jun 06, 2018 | 22.84 | 23.28 | 22.84 | 23.05 | 56,187 | +0.57(+2.54%) |
Jun 05, 2018 | 22.35 | 22.72 | 22.30 | 22.48 | 13,148 | +0.05(+0.22%) |
Jun 04, 2018 | 22.21 | 22.45 | 22.16 | 22.43 | 5,178 | +0.30(+1.36%) |
Jun 01, 2018 | 22.14 | 22.29 | 21.95 | 22.13 | 8,375 | +0.43(+1.98%) |
May 31, 2018 | 21.76 | 21.91 | 21.59 | 21.70 | 8,288 | -0.03(-0.14%) |
May 30, 2018 | 21.57 | 22.02 | 21.55 | 21.73 | 9,202 | +0.27(+1.26%) |
May 29, 2018 | 21.66 | 21.75 | 21.40 | 21.46 | 5,793 | -1.09(-4.83%) |
May 25, 2018 | 22.55 | 22.55 | 22.55 | 0 | +0.11(+0.49%) | |
May 24, 2018 | 22.34 | 22.50 | 22.29 | 22.44 | 6,542 | -0.29(-1.28%) |
May 23, 2018 | 22.76 | 22.99 | 22.62 | 22.73 | 8,633 | -0.17(-0.74%) |
May 22, 2018 | 23.04 | 23.18 | 22.90 | 22.90 | 8,311 | -0.09(-0.39%) |
May 21, 2018 | 22.97 | 23.24 | 22.97 | 22.99 | 3,851 | -0.04(-0.17%) |
May 18, 2018 | 22.77 | 23.13 | 22.77 | 23.03 | 2,969 | +0.00(+0.00%) |
May 17, 2018 | 22.76 | 23.10 | 22.73 | 23.03 | 13,623 | +0.56(+2.49%) |
May 16, 2018 | 22.65 | 22.70 | 22.42 | 22.47 | 9,915 | +0.07(+0.31%) |
May 15, 2018 | 22.51 | 22.69 | 22.35 | 22.40 | 3,014 | -0.30(-1.32%) |
May 14, 2018 | 22.50 | 23.09 | 22.50 | 22.70 | 7,458 | -0.60(-2.58%) |
May 11, 2018 | 22.80 | 23.68 | 22.80 | 23.30 | 13,172 | +1.53(+7.00%) |
May 10, 2018 | 21.46 | 21.90 | 21.45 | 21.77 | 11,439 | +1.07(+5.18%) |
May 09, 2018 | 20.53 | 20.78 | 20.48 | 20.70 | 11,293 | +0.31(+1.51%) |
May 08, 2018 | 20.63 | 20.70 | 20.30 | 20.39 | 8,283 | -0.31(-1.50%) |
May 07, 2018 | 20.35 | 20.89 | 20.35 | 20.70 | 4,269 | -0.12(-0.55%) |
May 04, 2018 | 20.59 | 20.82 | 20.47 | 20.82 | 6,870 | +0.22(+1.07%) |
May 03, 2018 | 20.67 | 20.74 | 20.38 | 20.60 | 6,571 | -0.07(-0.34%) |
May 02, 2018 | 20.82 | 20.88 | 20.65 | 20.67 | 7,288 | -0.58(-2.73%) |