Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.12 | 19.18 | 18.78 | 19.03 | 60,464 | +0.03(+0.15%) |
Apr 29, 2019 | 19.04 | 19.12 | 18.91 | 19.00 | 15,823 | -0.04(-0.20%) |
Apr 26, 2019 | 18.82 | 19.27 | 18.78 | 19.04 | 54,780 | +0.22(+1.18%) |
Apr 25, 2019 | 18.97 | 19.04 | 18.70 | 18.82 | 32,398 | -0.16(-0.86%) |
Apr 24, 2019 | 18.98 | 19.28 | 18.94 | 18.98 | 25,089 | -0.01(-0.05%) |
Apr 23, 2019 | 18.93 | 19.23 | 18.91 | 18.99 | 30,226 | +0.05(+0.25%) |
Apr 22, 2019 | 19.08 | 19.39 | 18.87 | 18.95 | 43,107 | -0.18(-0.95%) |
Apr 18, 2019 | 19.02 | 19.23 | 18.98 | 19.13 | 18,101 | +0.07(+0.35%) |
Apr 17, 2019 | 19.23 | 19.37 | 19.03 | 19.06 | 25,078 | -0.21(-1.10%) |
Apr 16, 2019 | 19.06 | 19.31 | 19.03 | 19.27 | 56,504 | +0.19(+1.01%) |
Apr 15, 2019 | 19.20 | 19.34 | 19.08 | 19.08 | 20,850 | -0.12(-0.60%) |
Apr 12, 2019 | 18.98 | 19.23 | 18.92 | 19.20 | 28,296 | +0.30(+1.58%) |
Apr 11, 2019 | 18.77 | 18.98 | 18.70 | 18.90 | 78,262 | +0.05(+0.25%) |
Apr 10, 2019 | 18.88 | 19.07 | 18.78 | 18.85 | 21,399 | +0.03(+0.15%) |
Apr 09, 2019 | 19.05 | 19.12 | 18.70 | 18.82 | 25,585 | -0.21(-1.11%) |
Apr 08, 2019 | 19.03 | 19.29 | 18.91 | 19.03 | 35,205 | -0.02(-0.10%) |
Apr 05, 2019 | 18.96 | 19.10 | 18.90 | 19.05 | 24,655 | +0.08(+0.41%) |
Apr 04, 2019 | 18.79 | 19.10 | 18.78 | 18.98 | 53,348 | +0.14(+0.77%) |
Apr 03, 2019 | 18.85 | 18.98 | 18.78 | 18.83 | 39,710 | -0.08(-0.41%) |
Apr 02, 2019 | 18.91 | 19.01 | 18.75 | 18.91 | 40,656 | -0.12(-0.61%) |
Apr 01, 2019 | 18.65 | 19.03 | 18.65 | 19.02 | 29,565 | +0.55(+2.97%) |
Mar 29, 2019 | 18.95 | 18.98 | 18.46 | 18.48 | 74,069 | -0.39(-2.09%) |
Mar 28, 2019 | 18.91 | 18.95 | 18.73 | 18.87 | 41,442 | +0.03(+0.15%) |
Mar 27, 2019 | 18.89 | 18.93 | 18.67 | 18.84 | 28,346 | -0.11(-0.56%) |
Mar 26, 2019 | 18.87 | 19.03 | 18.81 | 18.95 | 25,806 | +0.12(+0.61%) |
Mar 25, 2019 | 18.70 | 19.01 | 18.69 | 18.83 | 21,832 | +0.04(+0.20%) |
Mar 22, 2019 | 18.89 | 18.94 | 18.62 | 18.79 | 54,407 | -0.05(-0.26%) |
Mar 21, 2019 | 18.65 | 19.05 | 18.65 | 18.84 | 41,597 | +0.19(+1.03%) |
Mar 20, 2019 | 18.84 | 18.89 | 18.57 | 18.65 | 36,163 | -0.24(-1.27%) |
Mar 19, 2019 | 19.03 | 19.16 | 18.83 | 18.89 | 42,631 | -0.19(-1.01%) |
Mar 18, 2019 | 19.08 | 19.15 | 18.98 | 19.08 | 28,188 | -0.08(-0.40%) |
Mar 15, 2019 | 19.02 | 19.31 | 19.00 | 19.16 | 39,219 | +0.12(+0.66%) |
Mar 14, 2019 | 18.98 | 19.12 | 18.97 | 19.03 | 26,048 | -0.01(-0.05%) |
Mar 13, 2019 | 18.87 | 19.12 | 18.87 | 19.04 | 37,892 | +0.17(+0.92%) |
Mar 12, 2019 | 19.23 | 19.23 | 18.85 | 18.87 | 37,496 | -0.38(-2.00%) |
Mar 11, 2019 | 19.32 | 19.41 | 19.15 | 19.25 | 71,957 | -0.04(-0.20%) |
Mar 08, 2019 | 19.16 | 19.89 | 19.11 | 19.29 | 95,499 | -0.02(-0.10%) |
Mar 07, 2019 | 19.48 | 20.10 | 19.28 | 19.31 | 87,510 | +0.37(+1.98%) |
Mar 06, 2019 | 19.13 | 19.29 | 18.74 | 18.94 | 122,280 | -0.24(-1.25%) |
Mar 05, 2019 | 19.23 | 19.41 | 19.11 | 19.18 | 41,712 | -0.12(-0.65%) |
Mar 04, 2019 | 19.52 | 19.67 | 19.17 | 19.30 | 35,391 | -0.20(-1.03%) |
Mar 01, 2019 | 19.49 | 19.62 | 19.30 | 19.50 | 39,635 | +0.14(+0.74%) |
Feb 28, 2019 | 19.72 | 19.82 | 19.29 | 19.36 | 35,450 | -0.40(-2.04%) |
Feb 27, 2019 | 20.39 | 20.55 | 19.69 | 19.76 | 76,969 | -0.62(-3.06%) |
Feb 26, 2019 | 20.17 | 21.07 | 20.05 | 20.39 | 235,222 | +0.20(+1.00%) |
Feb 25, 2019 | 20.52 | 20.66 | 20.04 | 20.19 | 96,825 | -0.19(-0.94%) |
Feb 22, 2019 | 19.70 | 20.57 | 19.59 | 20.38 | 166,135 | +1.14(+5.95%) |
Feb 21, 2019 | 19.34 | 19.44 | 19.23 | 19.23 | 60,212 | -0.16(-0.84%) |
Feb 20, 2019 | 19.47 | 19.88 | 19.32 | 19.40 | 112,821 | -0.02(-0.10%) |
Feb 19, 2019 | 18.87 | 19.80 | 18.87 | 19.42 | 386,751 | +0.67(+3.59%) |
Feb 15, 2019 | 18.65 | 18.95 | 18.55 | 18.74 | 267,252 | +0.29(+1.56%) |
Feb 14, 2019 | 19.78 | 19.78 | 18.26 | 18.46 | 127,543 | -0.65(-3.42%) |
Feb 13, 2019 | 19.03 | 19.20 | 18.78 | 19.11 | 57,420 | +0.04(+0.20%) |
Feb 12, 2019 | 19.02 | 19.11 | 18.73 | 19.07 | 82,362 | +0.31(+1.64%) |
Feb 11, 2019 | 18.52 | 19.17 | 18.50 | 18.76 | 184,720 | +0.34(+1.83%) |
Feb 08, 2019 | 18.38 | 18.63 | 18.28 | 18.43 | 38,907 | +0.07(+0.37%) |
Feb 07, 2019 | 18.63 | 18.63 | 18.26 | 18.36 | 36,350 | -0.23(-1.24%) |
Feb 06, 2019 | 18.83 | 18.91 | 18.52 | 18.59 | 56,081 | -0.29(-1.53%) |
Feb 05, 2019 | 18.38 | 19.04 | 18.30 | 18.88 | 177,244 | +0.53(+2.88%) |
Feb 04, 2019 | 18.44 | 18.50 | 18.28 | 18.35 | 46,670 | -0.15(-0.83%) |
Feb 01, 2019 | 18.60 | 18.60 | 18.36 | 18.50 | 85,824 | -0.05(-0.26%) |
Jan 31, 2019 | 18.73 | 18.88 | 18.39 | 18.55 | 58,236 | -0.10(-0.52%) |
Jan 30, 2019 | 18.66 | 18.66 | 18.38 | 18.65 | 57,805 | +0.03(+0.15%) |
Jan 29, 2019 | 18.55 | 18.73 | 18.34 | 18.62 | 67,244 | +0.14(+0.78%) |
Jan 28, 2019 | 18.33 | 18.50 | 18.14 | 18.48 | 35,110 | +0.11(+0.58%) |
Jan 25, 2019 | 18.43 | 18.43 | 18.01 | 18.37 | 70,844 | +0.06(+0.31%) |
Jan 24, 2019 | 18.51 | 18.51 | 17.35 | 18.31 | 79,357 | -0.19(-1.04%) |
Jan 23, 2019 | 18.56 | 18.79 | 18.41 | 18.50 | 135,312 | +0.02(+0.10%) |
Jan 22, 2019 | 18.73 | 18.73 | 18.38 | 18.49 | 32,493 | -0.31(-1.64%) |
Jan 18, 2019 | 18.76 | 19.12 | 18.74 | 18.79 | 26,943 | +0.08(+0.41%) |
Jan 17, 2019 | 18.49 | 18.74 | 18.46 | 18.72 | 22,902 | +0.26(+1.41%) |
Jan 16, 2019 | 18.72 | 18.88 | 18.40 | 18.46 | 35,008 | -0.11(-0.57%) |
Jan 15, 2019 | 18.60 | 18.73 | 18.43 | 18.56 | 75,383 | -0.04(-0.21%) |
Jan 14, 2019 | 18.43 | 18.74 | 18.16 | 18.60 | 207,239 | +0.37(+2.06%) |
Jan 11, 2019 | 17.98 | 18.35 | 17.79 | 18.23 | 48,581 | +0.20(+1.12%) |
Jan 10, 2019 | 18.12 | 18.37 | 18.00 | 18.02 | 36,961 | -0.27(-1.47%) |
Jan 09, 2019 | 18.27 | 18.49 | 18.23 | 18.29 | 48,104 | -0.04(-0.21%) |
Jan 08, 2019 | 18.73 | 18.79 | 18.28 | 18.33 | 72,931 | -0.16(-0.88%) |
Jan 07, 2019 | 18.23 | 18.80 | 18.17 | 18.49 | 68,567 | +0.33(+1.80%) |
Jan 04, 2019 | 17.82 | 18.30 | 17.82 | 18.17 | 120,258 | +0.43(+2.44%) |
Jan 03, 2019 | 17.97 | 17.97 | 17.48 | 17.74 | 46,090 | -0.24(-1.34%) |
Jan 02, 2019 | 18.06 | 18.09 | 17.74 | 17.98 | 76,836 | -0.27(-1.48%) |
Dec 31, 2018 | 18.32 | 18.35 | 17.95 | 18.24 | 127,124 | +0.23(+1.28%) |
Dec 28, 2018 | 17.89 | 18.11 | 17.48 | 18.01 | 104,861 | +0.21(+1.19%) |
Dec 27, 2018 | 17.51 | 17.80 | 17.24 | 17.80 | 72,809 | +0.13(+0.76%) |
Dec 26, 2018 | 17.50 | 17.69 | 16.88 | 17.67 | 52,079 | +0.32(+1.83%) |
Dec 24, 2018 | 17.69 | 17.88 | 17.24 | 17.35 | 30,896 | -0.34(-1.90%) |
Dec 21, 2018 | 18.09 | 18.38 | 17.61 | 17.69 | 248,839 | -0.38(-2.13%) |
Dec 20, 2018 | 18.32 | 18.36 | 17.88 | 18.07 | 196,153 | -0.13(-0.74%) |
Dec 19, 2018 | 17.69 | 18.49 | 17.69 | 18.21 | 532,961 | +0.62(+3.50%) |
Dec 18, 2018 | 17.09 | 17.68 | 16.89 | 17.59 | 144,084 | +0.96(+5.78%) |
Dec 17, 2018 | 16.92 | 17.25 | 16.56 | 16.63 | 53,401 | -0.18(-1.09%) |
Dec 14, 2018 | 17.10 | 17.52 | 16.79 | 16.81 | 58,360 | -0.41(-2.40%) |
Dec 13, 2018 | 17.45 | 17.81 | 17.19 | 17.23 | 69,645 | -0.24(-1.38%) |
Dec 12, 2018 | 17.67 | 17.97 | 17.47 | 17.47 | 94,983 | +0.03(+0.17%) |
Dec 11, 2018 | 16.75 | 17.54 | 16.61 | 17.44 | 169,110 | +0.86(+5.16%) |
Dec 10, 2018 | 16.64 | 16.91 | 16.26 | 16.58 | 245,294 | -0.04(-0.23%) |
Dec 07, 2018 | 16.82 | 17.30 | 16.49 | 16.62 | 415,286 | -0.33(-1.93%) |
Dec 06, 2018 | 16.71 | 17.55 | 16.58 | 16.95 | 394,725 | +0.05(+0.28%) |
Dec 04, 2018 | 17.40 | 17.79 | 16.82 | 16.90 | 385,638 | -0.38(-2.22%) |
Dec 03, 2018 | 17.93 | 18.14 | 17.07 | 17.28 | 126,912 | -0.40(-2.28%) |
Nov 30, 2018 | 17.73 | 17.87 | 17.43 | 17.69 | 72,820 | -0.38(-2.13%) |
Nov 29, 2018 | 18.50 | 18.81 | 18.07 | 18.07 | 19,680 | -0.49(-2.64%) |
Nov 28, 2018 | 18.56 | 18.84 | 18.40 | 18.56 | 83,562 | +0.14(+0.78%) |
Nov 27, 2018 | 18.27 | 18.75 | 18.27 | 18.42 | 37,191 | -0.19(-1.03%) |
Nov 26, 2018 | 18.08 | 18.84 | 18.05 | 18.61 | 94,040 | +0.77(+4.29%) |
Nov 23, 2018 | 17.94 | 17.98 | 17.61 | 17.84 | 35,953 | +0.04(+0.22%) |
Nov 21, 2018 | 17.81 | 17.81 | 17.81 | 0 | +0.40(+2.31%) | |
Nov 20, 2018 | 19.06 | 19.55 | 17.34 | 17.40 | 169,937 | -1.66(-8.68%) |
Nov 19, 2018 | 19.86 | 19.86 | 19.06 | 19.06 | 30,753 | -0.90(-4.51%) |
Nov 16, 2018 | 19.44 | 20.45 | 19.42 | 19.96 | 34,489 | +0.39(+2.00%) |
Nov 15, 2018 | 21.09 | 21.14 | 19.15 | 19.57 | 110,263 | -1.29(-6.19%) |
Nov 14, 2018 | 20.50 | 21.43 | 20.49 | 20.86 | 56,950 | +0.65(+3.22%) |
Nov 13, 2018 | 20.50 | 20.57 | 20.09 | 20.21 | 17,546 | -0.30(-1.45%) |
Nov 12, 2018 | 20.92 | 20.92 | 20.43 | 20.50 | 20,155 | -0.37(-1.79%) |
Nov 09, 2018 | 21.09 | 21.13 | 20.76 | 20.88 | 17,976 | -0.26(-1.22%) |
Nov 08, 2018 | 21.30 | 21.39 | 20.98 | 21.14 | 18,888 | -0.14(-0.67%) |
Nov 07, 2018 | 20.93 | 21.41 | 20.79 | 21.28 | 26,582 | +0.48(+2.30%) |
Nov 06, 2018 | 20.27 | 20.80 | 20.26 | 20.80 | 26,906 | +0.47(+2.31%) |
Nov 05, 2018 | 20.45 | 20.47 | 20.10 | 20.33 | 21,187 | -0.01(-0.05%) |
Nov 02, 2018 | 20.41 | 20.56 | 20.20 | 20.34 | 20,275 | -0.07(-0.33%) |
Nov 01, 2018 | 20.19 | 20.57 | 19.91 | 20.41 | 25,796 | +0.37(+1.86%) |
Oct 31, 2018 | 20.32 | 20.67 | 19.82 | 20.04 | 26,677 | -0.11(-0.57%) |
Oct 30, 2018 | 19.84 | 20.22 | 19.77 | 20.15 | 27,514 | +0.26(+1.30%) |
Oct 29, 2018 | 20.50 | 20.75 | 19.58 | 19.89 | 65,344 | -0.36(-1.79%) |
Oct 26, 2018 | 20.07 | 20.46 | 19.91 | 20.26 | 31,145 | -0.08(-0.38%) |
Oct 25, 2018 | 20.37 | 20.52 | 20.19 | 20.33 | 28,172 | +0.17(+0.85%) |
Oct 24, 2018 | 20.73 | 21.00 | 20.12 | 20.16 | 46,245 | -0.33(-1.63%) |
Oct 23, 2018 | 20.10 | 20.49 | 19.85 | 20.49 | 43,972 | +0.21(+1.04%) |
Oct 22, 2018 | 20.49 | 20.60 | 20.22 | 20.28 | 33,225 | -0.08(-0.38%) |
Oct 19, 2018 | 20.25 | 21.06 | 20.24 | 20.36 | 45,672 | +0.14(+0.71%) |
Oct 18, 2018 | 21.23 | 21.25 | 19.98 | 20.22 | 54,884 | -1.12(-5.25%) |
Oct 17, 2018 | 21.70 | 21.73 | 21.05 | 21.34 | 65,471 | -0.42(-1.93%) |
Oct 16, 2018 | 21.47 | 22.05 | 21.43 | 21.76 | 65,357 | +0.33(+1.56%) |
Oct 15, 2018 | 20.68 | 21.81 | 20.38 | 21.42 | 296,593 | +1.11(+5.46%) |
Oct 12, 2018 | 19.95 | 20.53 | 19.94 | 20.31 | 63,440 | +0.55(+2.81%) |
Oct 11, 2018 | 19.60 | 20.29 | 19.47 | 19.76 | 64,608 | +0.23(+1.18%) |
Oct 10, 2018 | 20.64 | 20.64 | 19.42 | 19.53 | 46,428 | -1.22(-5.90%) |
Oct 09, 2018 | 20.23 | 21.14 | 20.23 | 20.75 | 44,597 | +0.53(+2.60%) |
Oct 08, 2018 | 20.07 | 20.27 | 19.76 | 20.23 | 61,928 | +0.02(+0.09%) |
Oct 05, 2018 | 20.30 | 20.52 | 19.90 | 20.21 | 47,554 | -0.18(-0.89%) |
Oct 04, 2018 | 20.74 | 20.97 | 20.38 | 20.39 | 45,449 | -0.49(-2.34%) |
Oct 03, 2018 | 21.02 | 21.30 | 20.78 | 20.88 | 50,410 | -0.07(-0.32%) |
Oct 02, 2018 | 21.08 | 21.15 | 20.67 | 20.94 | 57,413 | -0.14(-0.68%) |
Oct 01, 2018 | 21.82 | 21.82 | 20.79 | 21.09 | 154,877 | -0.44(-2.04%) |
Sep 28, 2018 | 21.58 | 21.67 | 20.91 | 21.53 | 68,457 | -0.19(-0.88%) |
Sep 27, 2018 | 21.72 | 21.82 | 21.29 | 21.72 | 56,001 | +0.14(+0.67%) |
Sep 26, 2018 | 22.29 | 22.39 | 21.38 | 21.58 | 110,366 | -0.81(-3.63%) |
Sep 25, 2018 | 23.20 | 23.68 | 21.24 | 22.39 | 95,285 | -0.48(-2.09%) |
Sep 24, 2018 | 23.01 | 23.39 | 22.58 | 22.87 | 84,996 | -0.19(-0.83%) |
Sep 21, 2018 | 22.72 | 23.49 | 22.72 | 23.06 | 50,898 | +0.33(+1.47%) |
Sep 20, 2018 | 22.63 | 22.87 | 22.10 | 22.72 | 34,789 | +0.14(+0.64%) |
Sep 19, 2018 | 22.53 | 23.01 | 22.45 | 22.58 | 25,288 | -0.14(-0.63%) |
Sep 18, 2018 | 23.54 | 23.59 | 22.68 | 22.72 | 44,447 | -0.72(-3.06%) |
Sep 17, 2018 | 24.02 | 24.11 | 23.35 | 23.44 | 28,105 | -0.48(-2.00%) |
Sep 14, 2018 | 23.82 | 24.11 | 23.80 | 23.92 | 29,682 | +0.05(+0.20%) |
Sep 13, 2018 | 24.78 | 24.78 | 23.78 | 23.87 | 57,281 | -0.57(-2.35%) |
Sep 12, 2018 | 23.92 | 24.49 | 23.68 | 24.45 | 581,501 | +0.62(+2.61%) |
Sep 11, 2018 | 23.87 | 24.06 | 23.68 | 23.82 | 31,895 | -0.19(-0.80%) |
Sep 10, 2018 | 24.40 | 24.45 | 23.63 | 24.02 | 46,239 | -0.29(-1.18%) |
Sep 07, 2018 | 24.40 | 24.59 | 24.16 | 24.30 | 32,504 | -0.29(-1.17%) |
Sep 06, 2018 | 24.83 | 25.07 | 24.40 | 24.59 | 384,837 | -0.29(-1.15%) |
Sep 05, 2018 | 24.73 | 25.45 | 24.66 | 24.88 | 519,206 | +0.10(+0.39%) |
Sep 04, 2018 | 24.92 | 25.21 | 24.54 | 24.78 | 157,611 | -0.29(-1.15%) |
Aug 31, 2018 | 25.07 | 25.07 | 25.07 | 0 | +1.00(+4.18%) | |
Aug 30, 2018 | 24.30 | 24.35 | 24.02 | 24.06 | 1,159,841 | -0.24(-0.98%) |
Aug 29, 2018 | 24.49 | 24.64 | 23.94 | 24.30 | 29,153 | -0.10(-0.39%) |
Aug 28, 2018 | 24.45 | 24.49 | 23.35 | 24.40 | 91,009 | -0.29(-1.16%) |
Aug 27, 2018 | 24.16 | 24.92 | 24.16 | 24.69 | 34,205 | +0.57(+2.38%) |
Aug 24, 2018 | 23.28 | 24.25 | 23.28 | 24.11 | 41,074 | +0.57(+2.44%) |
Aug 23, 2018 | 22.96 | 23.59 | 22.96 | 23.54 | 18,546 | +0.81(+3.58%) |
Aug 22, 2018 | 22.01 | 22.82 | 21.91 | 22.72 | 273,388 | +0.62(+2.81%) |
Aug 21, 2018 | 22.92 | 22.96 | 22.01 | 22.10 | 39,322 | -0.72(-3.14%) |
Aug 20, 2018 | 22.82 | 23.15 | 22.44 | 22.82 | 42,517 | +0.19(+0.85%) |
Aug 17, 2018 | 21.77 | 22.87 | 21.63 | 22.63 | 27,800 | +0.96(+4.41%) |
Aug 16, 2018 | 21.77 | 21.96 | 21.62 | 21.67 | 25,010 | +0.10(+0.44%) |
Aug 15, 2018 | 21.91 | 21.96 | 21.43 | 21.58 | 9,141 | -0.24(-1.10%) |
Aug 14, 2018 | 21.34 | 21.82 | 21.34 | 21.82 | 27,751 | +0.53(+2.47%) |
Aug 13, 2018 | 21.19 | 21.91 | 21.15 | 21.29 | 36,490 | +0.14(+0.68%) |
Aug 10, 2018 | 20.95 | 21.19 | 20.91 | 21.15 | 11,078 | +0.19(+0.91%) |
Aug 09, 2018 | 20.48 | 21.10 | 20.48 | 20.95 | 19,610 | +0.33(+1.62%) |
Aug 08, 2018 | 20.48 | 20.81 | 20.33 | 20.62 | 13,852 | +0.14(+0.70%) |
Aug 07, 2018 | 20.05 | 20.57 | 19.95 | 20.48 | 25,068 | +0.62(+3.13%) |
Aug 06, 2018 | 19.61 | 19.95 | 19.61 | 19.85 | 768,259 | +0.19(+0.97%) |
Aug 03, 2018 | 19.76 | 19.90 | 19.61 | 19.66 | 7,316 | -0.10(-0.48%) |
Aug 02, 2018 | 19.81 | 19.85 | 19.71 | 19.76 | 7,859 | +0.05(+0.24%) |
Aug 01, 2018 | 19.85 | 19.85 | 19.66 | 19.71 | 9,515 | -0.10(-0.48%) |
Jul 31, 2018 | 19.71 | 19.85 | 19.66 | 19.81 | 8,002 | +0.10(+0.49%) |
Jul 30, 2018 | 19.76 | 19.95 | 19.71 | 19.71 | 7,683 | -0.10(-0.48%) |
Jul 27, 2018 | 20.09 | 20.09 | 19.71 | 19.81 | 7,838 | -0.29(-1.43%) |
Jul 26, 2018 | 20.14 | 20.38 | 20.05 | 20.09 | 9,825 | -0.19(-0.94%) |
Jul 25, 2018 | 20.19 | 20.38 | 20.19 | 20.28 | 3,021 | +0.10(+0.47%) |
Jul 24, 2018 | 20.05 | 20.28 | 20.05 | 20.19 | 10,882 | +0.10(+0.48%) |
Jul 23, 2018 | 20.33 | 20.33 | 19.81 | 20.09 | 19,470 | -0.24(-1.18%) |
Jul 20, 2018 | 20.48 | 20.57 | 20.24 | 20.33 | 10,385 | -0.10(-0.47%) |
Jul 19, 2018 | 20.28 | 20.43 | 20.28 | 20.43 | 400,840 | +0.10(+0.47%) |
Jul 18, 2018 | 20.48 | 20.48 | 20.09 | 20.33 | 15,544 | -0.24(-1.16%) |
Jul 17, 2018 | 20.33 | 20.57 | 20.28 | 20.57 | 10,076 | +0.10(+0.47%) |
Jul 16, 2018 | 20.52 | 20.57 | 20.11 | 20.48 | 16,412 | -0.10(-0.47%) |
Jul 13, 2018 | 19.90 | 20.57 | 19.90 | 20.57 | 8,258 | +0.57(+2.87%) |
Jul 12, 2018 | 20.09 | 20.19 | 19.61 | 20.00 | 35,250 | -0.10(-0.48%) |
Jul 11, 2018 | 20.28 | 20.28 | 20.03 | 20.09 | 7,363 | -0.14(-0.71%) |
Jul 10, 2018 | 20.48 | 20.52 | 20.11 | 20.24 | 10,683 | -0.19(-0.94%) |
Jul 09, 2018 | 20.57 | 19.89 | 20.43 | 27,040 | +0.43(+2.15%) | |
Jul 06, 2018 | 20.05 | 20.09 | 20.00 | 20.00 | 5,910 | -0.10(-0.48%) |
Jul 05, 2018 | 20.05 | 20.09 | 19.85 | 20.09 | 9,063 | +0.33(+1.70%) |
Jul 03, 2018 | 19.76 | 19.76 | 19.76 | 0 | +0.05(+0.24%) | |
Jul 02, 2018 | 19.71 | 19.90 | 19.57 | 19.71 | 56,822 | +0.00(+0.00%) |
Jun 29, 2018 | 19.81 | 20.00 | 19.71 | 19.71 | 14,435 | -0.10(-0.48%) |
Jun 28, 2018 | 19.71 | 19.90 | 19.57 | 19.81 | 19,661 | +0.10(+0.49%) |
Jun 27, 2018 | 19.61 | 19.81 | 19.61 | 19.71 | 17,927 | +0.10(+0.49%) |
Jun 26, 2018 | 19.61 | 19.76 | 19.60 | 19.61 | 18,144 | +0.00(+0.00%) |
Jun 25, 2018 | 20.09 | 20.19 | 19.61 | 19.61 | 10,949 | -0.43(-2.15%) |
Jun 22, 2018 | 20.09 | 20.09 | 19.81 | 20.05 | 10,521 | +0.14(+0.72%) |
Jun 21, 2018 | 20.09 | 20.28 | 19.81 | 19.90 | 9,982 | -0.14(-0.72%) |
Jun 20, 2018 | 20.76 | 20.91 | 20.05 | 20.05 | 20,397 | -0.67(-3.23%) |
Jun 19, 2018 | 20.19 | 20.71 | 20.14 | 20.71 | 20,857 | +0.43(+2.12%) |
Jun 18, 2018 | 19.95 | 20.48 | 19.90 | 20.28 | 17,889 | +0.29(+1.44%) |
Jun 15, 2018 | 20.28 | 19.57 | 20.00 | 43,289 | +0.43(+2.20%) | |
Jun 14, 2018 | 20.91 | 21.00 | 19.47 | 19.57 | 97,049 | -1.34(-6.41%) |
Jun 13, 2018 | 20.91 | 20.95 | 20.71 | 20.91 | 8,733 | +0.00(+0.00%) |
Jun 12, 2018 | 20.67 | 20.95 | 20.48 | 20.91 | 39,738 | +0.38(+1.87%) |
Jun 11, 2018 | 20.48 | 21.29 | 20.48 | 20.52 | 17,158 | -0.05(-0.23%) |
Jun 08, 2018 | 20.24 | 20.67 | 20.09 | 20.57 | 19,930 | +0.19(+0.94%) |
Jun 07, 2018 | 20.62 | 20.62 | 20.24 | 20.38 | 23,362 | -0.14(-0.70%) |
Jun 06, 2018 | 20.71 | 20.52 | 32,971 | +0.10(+0.47%) | ||
Jun 05, 2018 | 20.38 | 20.71 | 20.33 | 20.43 | 59,279 | +0.14(+0.71%) |
Jun 04, 2018 | 20.19 | 20.33 | 20.09 | 20.28 | 12,872 | +0.10(+0.47%) |
Jun 01, 2018 | 20.05 | 20.38 | 19.97 | 20.19 | 22,193 | +0.14(+0.72%) |
May 31, 2018 | 20.00 | 20.19 | 19.52 | 20.05 | 57,026 | +0.05(+0.24%) |
May 30, 2018 | 19.81 | 20.00 | 19.66 | 20.00 | 30,424 | +0.10(+0.48%) |
May 29, 2018 | 20.24 | 20.24 | 19.71 | 19.90 | 35,338 | -0.24(-1.19%) |
May 25, 2018 | 20.14 | 20.14 | 20.14 | 0 | +0.24(+1.20%) | |
May 24, 2018 | 20.14 | 20.14 | 19.81 | 19.90 | 19,561 | -0.10(-0.48%) |
May 23, 2018 | 20.09 | 20.09 | 19.76 | 20.00 | 15,674 | +0.00(+0.00%) |
May 22, 2018 | 19.71 | 20.00 | 19.61 | 20.00 | 32,735 | -0.19(-0.95%) |
May 21, 2018 | 19.81 | 20.24 | 19.76 | 20.19 | 30,296 | +0.38(+1.93%) |
May 18, 2018 | 20.14 | 20.14 | 19.33 | 19.81 | 22,269 | +0.29(+1.47%) |
May 17, 2018 | 19.95 | 20.09 | 19.18 | 19.52 | 45,780 | -0.67(-3.32%) |
May 16, 2018 | 19.85 | 20.24 | 19.66 | 20.19 | 63,810 | +0.57(+2.93%) |
May 15, 2018 | 18.94 | 19.85 | 18.85 | 19.61 | 54,095 | +0.77(+4.06%) |
May 14, 2018 | 18.71 | 19.04 | 18.66 | 18.85 | 37,046 | +0.05(+0.25%) |
May 11, 2018 | 18.47 | 18.80 | 18.42 | 18.80 | 41,483 | +0.38(+2.08%) |
May 10, 2018 | 18.27 | 18.42 | 18.08 | 18.42 | 7,029 | +0.19(+1.05%) |
May 09, 2018 | 18.32 | 18.37 | 18.13 | 18.23 | 8,046 | -0.05(-0.26%) |
May 08, 2018 | 18.32 | 18.42 | 18.23 | 18.27 | 16,336 | -0.10(-0.52%) |
May 07, 2018 | 18.66 | 18.75 | 18.37 | 18.37 | 11,041 | -0.33(-1.79%) |
May 04, 2018 | 18.18 | 19.09 | 18.11 | 18.71 | 35,357 | +0.38(+2.09%) |
May 03, 2018 | 18.27 | 18.61 | 18.18 | 18.32 | 16,334 | -0.05(-0.26%) |
May 02, 2018 | 17.99 | 18.66 | 17.99 | 18.37 | 22,561 | +0.38(+2.13%) |