Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.73 | 20.83 | 20.31 | 20.45 | 1,079,618 | -0.29(-1.42%) |
Apr 29, 2019 | 20.80 | 20.91 | 20.56 | 20.74 | 681,108 | +0.00(+0.00%) |
Apr 26, 2019 | 20.92 | 20.92 | 20.58 | 20.74 | 696,995 | -0.11(-0.52%) |
Apr 25, 2019 | 20.74 | 20.99 | 20.68 | 20.85 | 893,903 | +0.03(+0.14%) |
Apr 24, 2019 | 20.60 | 20.99 | 20.59 | 20.82 | 1,287,577 | +0.28(+1.34%) |
Apr 23, 2019 | 20.55 | 20.72 | 20.42 | 20.55 | 955,092 | +0.00(+0.00%) |
Apr 22, 2019 | 20.02 | 20.55 | 19.87 | 20.55 | 1,463,765 | +0.49(+2.45%) |
Apr 18, 2019 | 20.07 | 20.14 | 19.86 | 20.05 | 840,829 | +0.04(+0.20%) |
Apr 17, 2019 | 20.42 | 20.42 | 19.93 | 20.02 | 1,075,109 | -0.34(-1.69%) |
Apr 16, 2019 | 20.33 | 20.50 | 20.30 | 20.36 | 1,162,849 | -0.01(-0.05%) |
Apr 15, 2019 | 20.36 | 20.48 | 20.16 | 20.37 | 862,944 | +0.02(+0.10%) |
Apr 12, 2019 | 20.36 | 20.45 | 20.17 | 20.35 | 893,419 | -0.02(-0.10%) |
Apr 11, 2019 | 20.49 | 20.62 | 20.27 | 20.37 | 816,327 | -0.08(-0.38%) |
Apr 10, 2019 | 20.32 | 20.61 | 20.32 | 20.45 | 975,714 | +0.12(+0.58%) |
Apr 09, 2019 | 20.17 | 20.45 | 20.12 | 20.33 | 816,540 | +0.10(+0.49%) |
Apr 08, 2019 | 20.18 | 20.40 | 20.18 | 20.23 | 828,855 | -0.07(-0.34%) |
Apr 05, 2019 | 20.09 | 20.38 | 20.07 | 20.30 | 1,317,089 | +0.21(+1.03%) |
Apr 04, 2019 | 20.15 | 20.23 | 20.03 | 20.09 | 1,155,552 | -0.06(-0.29%) |
Apr 03, 2019 | 20.06 | 20.27 | 19.97 | 20.15 | 1,610,826 | +0.20(+0.99%) |
Apr 02, 2019 | 20.01 | 20.19 | 19.90 | 19.96 | 1,656,643 | -0.07(-0.34%) |
Apr 01, 2019 | 20.07 | 20.22 | 19.95 | 20.03 | 944,407 | -0.08(-0.39%) |
Mar 29, 2019 | 20.44 | 20.47 | 20.10 | 20.10 | 1,050,477 | -0.29(-1.40%) |
Mar 28, 2019 | 20.39 | 20.56 | 20.30 | 20.39 | 1,034,170 | +0.02(+0.10%) |
Mar 27, 2019 | 20.45 | 20.50 | 20.09 | 20.37 | 1,596,864 | -0.02(-0.10%) |
Mar 26, 2019 | 20.25 | 20.44 | 20.20 | 20.39 | 1,364,579 | +0.23(+1.12%) |
Mar 25, 2019 | 19.89 | 20.24 | 19.76 | 20.16 | 1,011,861 | +0.28(+1.38%) |
Mar 22, 2019 | 20.50 | 20.63 | 19.89 | 19.89 | 1,547,894 | -0.71(-3.44%) |
Mar 21, 2019 | 20.25 | 20.60 | 20.07 | 20.60 | 2,761,990 | +0.30(+1.45%) |
Mar 20, 2019 | 19.19 | 20.35 | 19.17 | 20.30 | 16,165,050 | -0.15(-0.72%) |
Mar 19, 2019 | 20.89 | 21.06 | 20.44 | 20.45 | 2,661,559 | -0.64(-3.03%) |
Mar 18, 2019 | 21.19 | 21.28 | 20.91 | 21.09 | 1,158,027 | -0.10(-0.46%) |
Mar 15, 2019 | 21.03 | 21.44 | 20.88 | 21.19 | 1,439,663 | +0.13(+0.61%) |
Mar 14, 2019 | 21.14 | 21.39 | 21.06 | 21.06 | 540,210 | +0.01(+0.05%) |
Mar 13, 2019 | 21.18 | 21.43 | 21.05 | 21.05 | 1,233,478 | -0.09(-0.42%) |
Mar 12, 2019 | 21.18 | 21.36 | 21.11 | 21.14 | 746,736 | +0.03(+0.14%) |
Mar 11, 2019 | 20.83 | 21.11 | 20.72 | 21.11 | 818,006 | +0.23(+1.08%) |
Mar 08, 2019 | 21.02 | 21.10 | 20.76 | 20.88 | 1,269,279 | -0.17(-0.79%) |
Mar 07, 2019 | 20.89 | 21.22 | 20.77 | 21.05 | 1,282,328 | +0.18(+0.85%) |
Mar 06, 2019 | 20.68 | 20.96 | 20.62 | 20.87 | 769,300 | +0.18(+0.85%) |
Mar 05, 2019 | 20.38 | 20.81 | 20.27 | 20.69 | 876,976 | +0.25(+1.20%) |
Mar 04, 2019 | 20.65 | 20.80 | 20.35 | 20.45 | 968,764 | -0.25(-1.19%) |
Mar 01, 2019 | 19.89 | 20.75 | 19.83 | 20.69 | 1,775,852 | +0.93(+4.73%) |
Feb 28, 2019 | 19.32 | 20.11 | 19.27 | 19.76 | 2,164,936 | +1.23(+6.63%) |
Feb 27, 2019 | 18.26 | 18.74 | 18.15 | 18.53 | 2,346,534 | +0.27(+1.45%) |
Feb 26, 2019 | 18.38 | 18.52 | 18.16 | 18.27 | 1,380,435 | -0.12(-0.64%) |
Feb 25, 2019 | 18.71 | 18.84 | 18.33 | 18.38 | 1,786,801 | -0.29(-1.58%) |
Feb 22, 2019 | 18.61 | 18.69 | 18.30 | 18.68 | 960,962 | +0.01(+0.05%) |
Feb 21, 2019 | 18.68 | 18.87 | 18.60 | 18.67 | 826,055 | +0.01(+0.05%) |
Feb 20, 2019 | 18.83 | 18.83 | 18.63 | 18.66 | 498,819 | -0.14(-0.73%) |
Feb 19, 2019 | 18.85 | 18.91 | 18.73 | 18.80 | 584,732 | -0.13(-0.68%) |
Feb 15, 2019 | 18.85 | 19.03 | 18.75 | 18.92 | 409,021 | +0.21(+1.10%) |
Feb 14, 2019 | 18.64 | 18.79 | 18.46 | 18.72 | 377,514 | +0.10(+0.53%) |
Feb 13, 2019 | 18.92 | 18.94 | 18.61 | 18.62 | 446,611 | -0.21(-1.10%) |
Feb 12, 2019 | 18.43 | 19.02 | 18.34 | 18.83 | 860,625 | +0.39(+2.13%) |
Feb 11, 2019 | 18.12 | 18.46 | 18.05 | 18.43 | 843,060 | +0.30(+1.68%) |
Feb 08, 2019 | 17.86 | 18.16 | 17.86 | 18.13 | 248,912 | +0.23(+1.26%) |
Feb 07, 2019 | 18.16 | 18.27 | 17.76 | 17.90 | 785,984 | -0.40(-2.20%) |
Feb 06, 2019 | 18.47 | 18.57 | 18.25 | 18.30 | 405,173 | -0.09(-0.48%) |
Feb 05, 2019 | 18.33 | 18.54 | 18.32 | 18.39 | 446,464 | +0.09(+0.48%) |
Feb 04, 2019 | 18.16 | 18.38 | 18.02 | 18.30 | 621,403 | +0.17(+0.92%) |
Feb 01, 2019 | 18.13 | 18.25 | 17.91 | 18.14 | 675,023 | +0.12(+0.65%) |
Jan 31, 2019 | 17.74 | 18.08 | 17.69 | 18.02 | 516,103 | +0.23(+1.27%) |
Jan 30, 2019 | 17.54 | 17.85 | 17.49 | 17.79 | 1,088,449 | +0.33(+1.91%) |
Jan 29, 2019 | 17.18 | 17.46 | 17.04 | 17.46 | 667,125 | +0.26(+1.49%) |
Jan 28, 2019 | 17.28 | 17.43 | 17.01 | 17.20 | 808,065 | -0.14(-0.79%) |
Jan 25, 2019 | 17.36 | 17.50 | 17.18 | 17.34 | 672,378 | +0.04(+0.23%) |
Jan 24, 2019 | 17.19 | 17.40 | 16.93 | 17.30 | 582,901 | -0.03(-0.17%) |
Jan 23, 2019 | 17.53 | 17.82 | 17.27 | 17.33 | 642,641 | -0.08(-0.45%) |
Jan 22, 2019 | 17.64 | 17.69 | 17.15 | 17.41 | 582,216 | -0.26(-1.45%) |
Jan 18, 2019 | 17.70 | 17.91 | 17.63 | 17.67 | 537,496 | +0.13(+0.73%) |
Jan 17, 2019 | 17.50 | 17.65 | 17.39 | 17.54 | 453,800 | +0.04(+0.22%) |
Jan 16, 2019 | 17.75 | 17.86 | 17.43 | 17.50 | 799,595 | -0.04(-0.22%) |
Jan 15, 2019 | 17.43 | 17.58 | 17.30 | 17.54 | 712,943 | +0.09(+0.51%) |
Jan 14, 2019 | 17.86 | 17.97 | 17.41 | 17.45 | 428,158 | -0.48(-2.69%) |
Jan 11, 2019 | 17.72 | 17.97 | 17.47 | 17.93 | 721,306 | +0.15(+0.83%) |
Jan 10, 2019 | 17.79 | 17.89 | 17.54 | 17.78 | 325,730 | +0.00(+0.00%) |
Jan 09, 2019 | 17.86 | 18.07 | 17.71 | 17.78 | 728,345 | -0.05(-0.28%) |
Jan 08, 2019 | 17.55 | 17.87 | 17.54 | 17.83 | 842,024 | +0.42(+2.43%) |
Jan 07, 2019 | 17.09 | 17.66 | 17.03 | 17.41 | 864,760 | +0.45(+2.67%) |
Jan 04, 2019 | 16.96 | 17.32 | 16.95 | 16.96 | 989,546 | +0.13(+0.76%) |
Jan 03, 2019 | 16.80 | 16.93 | 16.56 | 16.83 | 612,913 | +0.01(+0.06%) |
Jan 02, 2019 | 16.26 | 16.90 | 15.99 | 16.82 | 1,154,779 | +0.38(+2.33%) |
Dec 31, 2018 | 16.37 | 16.56 | 16.27 | 16.44 | 771,048 | +0.16(+0.97%) |
Dec 28, 2018 | 16.33 | 16.58 | 16.11 | 16.28 | 932,683 | -0.03(-0.18%) |
Dec 27, 2018 | 16.42 | 16.42 | 15.78 | 16.31 | 981,091 | -0.34(-2.07%) |
Dec 26, 2018 | 16.14 | 16.65 | 16.00 | 16.65 | 710,741 | +0.53(+3.29%) |
Dec 24, 2018 | 15.83 | 16.28 | 15.60 | 16.12 | 649,389 | +0.23(+1.42%) |
Dec 21, 2018 | 16.29 | 16.55 | 15.90 | 15.90 | 1,030,132 | -0.38(-2.36%) |
Dec 20, 2018 | 16.56 | 16.86 | 16.12 | 16.28 | 1,207,019 | -0.42(-2.53%) |
Dec 19, 2018 | 17.07 | 17.27 | 16.65 | 16.70 | 720,115 | -0.20(-1.16%) |
Dec 18, 2018 | 16.85 | 17.04 | 16.71 | 16.90 | 680,519 | +0.17(+1.00%) |
Dec 17, 2018 | 17.16 | 17.48 | 16.55 | 16.73 | 1,652,918 | -0.57(-3.30%) |
Dec 14, 2018 | 18.09 | 18.11 | 17.27 | 17.30 | 1,572,613 | -0.89(-4.92%) |
Dec 13, 2018 | 18.26 | 18.58 | 18.10 | 18.20 | 1,042,451 | +0.03(+0.16%) |
Dec 12, 2018 | 18.44 | 18.50 | 18.15 | 18.17 | 1,173,854 | -0.06(-0.32%) |
Dec 11, 2018 | 18.64 | 18.71 | 18.11 | 18.23 | 986,741 | -0.30(-1.59%) |
Dec 10, 2018 | 18.69 | 18.96 | 18.48 | 18.52 | 655,095 | -0.24(-1.26%) |
Dec 07, 2018 | 18.75 | 18.93 | 18.51 | 18.76 | 785,391 | +0.04(+0.21%) |
Dec 06, 2018 | 18.99 | 18.99 | 18.41 | 18.72 | 1,455,787 | -0.46(-2.41%) |
Dec 04, 2018 | 19.83 | 19.85 | 19.15 | 19.18 | 1,044,272 | -0.65(-3.27%) |
Dec 03, 2018 | 20.00 | 20.32 | 19.78 | 19.83 | 830,206 | -0.05(-0.25%) |
Nov 30, 2018 | 19.45 | 19.88 | 19.20 | 19.88 | 637,996 | +0.43(+2.22%) |
Nov 29, 2018 | 19.82 | 20.04 | 19.41 | 19.45 | 963,180 | -0.28(-1.40%) |
Nov 28, 2018 | 18.97 | 19.77 | 18.97 | 19.72 | 1,327,496 | +0.71(+3.72%) |
Nov 27, 2018 | 19.60 | 19.60 | 18.90 | 19.01 | 1,133,897 | -0.51(-2.62%) |
Nov 26, 2018 | 19.67 | 19.82 | 19.46 | 19.52 | 887,760 | -0.08(-0.40%) |
Nov 23, 2018 | 19.38 | 19.85 | 19.36 | 19.60 | 202,425 | +0.16(+0.81%) |
Nov 21, 2018 | 19.45 | 19.45 | 19.45 | 0 | +0.31(+1.64%) | |
Nov 20, 2018 | 19.28 | 19.47 | 19.00 | 19.13 | 670,015 | -0.33(-1.72%) |
Nov 19, 2018 | 19.38 | 19.54 | 19.23 | 19.46 | 611,744 | +0.07(+0.35%) |
Nov 16, 2018 | 18.92 | 19.45 | 18.84 | 19.40 | 545,532 | +0.38(+2.02%) |
Nov 15, 2018 | 19.02 | 19.12 | 18.88 | 19.01 | 551,937 | -0.13(-0.67%) |
Nov 14, 2018 | 19.78 | 19.78 | 19.09 | 19.14 | 953,973 | -0.59(-2.99%) |
Nov 13, 2018 | 19.81 | 20.13 | 19.46 | 19.73 | 1,436,837 | +0.06(+0.30%) |
Nov 12, 2018 | 20.07 | 20.26 | 19.67 | 19.67 | 1,559,551 | -0.49(-2.44%) |
Nov 09, 2018 | 20.17 | 20.18 | 19.78 | 20.16 | 1,267,347 | +0.01(+0.05%) |
Nov 08, 2018 | 21.09 | 21.09 | 19.57 | 20.15 | 2,167,807 | +1.19(+6.27%) |
Nov 07, 2018 | 18.71 | 19.16 | 18.65 | 18.96 | 909,792 | +0.31(+1.69%) |
Nov 06, 2018 | 18.55 | 18.86 | 18.24 | 18.65 | 1,452,347 | +0.05(+0.26%) |
Nov 05, 2018 | 19.10 | 19.13 | 18.58 | 18.60 | 781,650 | -0.55(-2.87%) |
Nov 02, 2018 | 19.30 | 19.45 | 19.09 | 19.15 | 1,148,028 | -0.10(-0.51%) |
Nov 01, 2018 | 18.85 | 19.37 | 18.77 | 19.25 | 1,160,876 | +0.47(+2.51%) |
Oct 31, 2018 | 18.46 | 18.94 | 18.46 | 18.78 | 782,301 | +0.34(+1.87%) |
Oct 30, 2018 | 18.15 | 18.53 | 18.12 | 18.43 | 1,148,395 | +0.29(+1.57%) |
Oct 29, 2018 | 18.34 | 18.53 | 17.93 | 18.15 | 1,136,410 | -0.07(-0.38%) |
Oct 26, 2018 | 18.46 | 18.46 | 18.01 | 18.22 | 669,021 | -0.36(-1.96%) |
Oct 25, 2018 | 18.30 | 18.71 | 18.13 | 18.58 | 888,567 | +0.27(+1.45%) |
Oct 24, 2018 | 19.12 | 19.32 | 18.30 | 18.31 | 2,056,740 | -0.88(-4.61%) |
Oct 23, 2018 | 19.17 | 19.32 | 18.56 | 19.20 | 986,212 | -0.09(-0.46%) |
Oct 22, 2018 | 19.91 | 19.95 | 19.29 | 19.29 | 964,403 | -0.57(-2.87%) |
Oct 19, 2018 | 19.73 | 19.91 | 19.58 | 19.86 | 1,556,134 | +0.24(+1.20%) |
Oct 18, 2018 | 20.04 | 20.05 | 19.51 | 19.62 | 1,198,912 | -0.44(-2.20%) |
Oct 17, 2018 | 20.29 | 20.30 | 19.92 | 20.06 | 1,403,283 | -0.23(-1.11%) |
Oct 16, 2018 | 19.94 | 20.48 | 19.94 | 20.29 | 1,038,140 | +0.46(+2.33%) |
Oct 15, 2018 | 19.57 | 19.86 | 19.51 | 19.83 | 1,024,513 | +0.22(+1.10%) |
Oct 12, 2018 | 19.38 | 19.75 | 19.22 | 19.61 | 1,899,037 | +0.44(+2.31%) |
Oct 11, 2018 | 18.96 | 19.44 | 18.88 | 19.17 | 1,712,337 | +0.20(+1.04%) |
Oct 10, 2018 | 18.94 | 19.03 | 18.81 | 18.97 | 1,469,803 | +0.12(+0.63%) |
Oct 09, 2018 | 18.72 | 18.92 | 18.70 | 18.86 | 741,461 | +0.07(+0.37%) |
Oct 08, 2018 | 18.91 | 18.95 | 18.64 | 18.79 | 618,637 | -0.06(-0.31%) |
Oct 05, 2018 | 19.08 | 19.36 | 18.71 | 18.85 | 989,139 | +0.14(+0.74%) |
Oct 04, 2018 | 18.86 | 19.03 | 18.58 | 18.71 | 905,706 | -0.44(-2.31%) |
Oct 03, 2018 | 19.33 | 19.34 | 18.80 | 19.15 | 1,293,737 | -0.07(-0.36%) |
Oct 02, 2018 | 19.59 | 19.66 | 19.19 | 19.22 | 1,375,024 | -0.43(-2.20%) |
Oct 01, 2018 | 20.04 | 20.14 | 19.52 | 19.65 | 773,045 | -0.27(-1.33%) |
Sep 28, 2018 | 19.75 | 19.94 | 19.71 | 19.92 | 827,503 | +0.18(+0.90%) |
Sep 27, 2018 | 19.83 | 19.92 | 19.72 | 19.74 | 400,895 | -0.26(-1.28%) |
Sep 26, 2018 | 20.02 | 20.24 | 19.87 | 20.00 | 694,402 | +0.05(+0.25%) |
Sep 25, 2018 | 20.08 | 20.24 | 19.88 | 19.95 | 941,481 | -0.12(-0.59%) |
Sep 24, 2018 | 20.08 | 20.08 | 19.90 | 20.06 | 782,752 | -0.03(-0.15%) |
Sep 21, 2018 | 20.35 | 20.36 | 20.05 | 20.09 | 1,160,336 | -0.22(-1.06%) |
Sep 20, 2018 | 20.16 | 20.42 | 20.03 | 20.31 | 588,745 | +0.20(+0.98%) |
Sep 19, 2018 | 20.43 | 20.43 | 20.10 | 20.11 | 343,582 | -0.27(-1.30%) |
Sep 18, 2018 | 20.40 | 20.56 | 20.29 | 20.38 | 497,650 | -0.14(-0.67%) |
Sep 17, 2018 | 20.65 | 20.79 | 20.48 | 20.52 | 841,749 | -0.13(-0.62%) |
Sep 14, 2018 | 20.57 | 20.73 | 20.53 | 20.64 | 610,735 | +0.00(+0.00%) |
Sep 13, 2018 | 20.35 | 20.66 | 20.27 | 20.64 | 868,036 | +0.29(+1.45%) |
Sep 12, 2018 | 20.40 | 20.43 | 20.08 | 20.35 | 902,865 | +0.07(+0.34%) |
Sep 11, 2018 | 20.15 | 20.37 | 20.04 | 20.28 | 1,371,256 | +0.15(+0.73%) |
Sep 10, 2018 | 20.29 | 20.35 | 19.78 | 20.13 | 1,375,045 | +0.06(+0.29%) |
Sep 07, 2018 | 19.75 | 20.29 | 19.61 | 20.07 | 1,752,049 | +0.27(+1.34%) |
Sep 06, 2018 | 20.07 | 20.16 | 19.59 | 19.81 | 1,511,770 | -0.30(-1.52%) |
Sep 05, 2018 | 20.27 | 20.38 | 19.99 | 20.11 | 1,200,867 | -0.26(-1.25%) |
Sep 04, 2018 | 20.57 | 20.58 | 20.23 | 20.37 | 803,502 | -0.13(-0.62%) |
Aug 31, 2018 | 20.50 | 20.50 | 20.50 | 0 | +0.12(+0.58%) | |
Aug 30, 2018 | 20.44 | 20.50 | 20.29 | 20.38 | 786,363 | -0.09(-0.43%) |
Aug 29, 2018 | 19.90 | 20.47 | 19.90 | 20.47 | 1,526,528 | +0.61(+3.07%) |
Aug 28, 2018 | 19.78 | 20.02 | 19.67 | 19.86 | 617,072 | +0.07(+0.35%) |
Aug 27, 2018 | 19.95 | 19.99 | 19.78 | 19.79 | 421,504 | -0.06(-0.30%) |
Aug 24, 2018 | 19.97 | 20.11 | 19.84 | 19.85 | 485,821 | -0.12(-0.59%) |
Aug 23, 2018 | 19.99 | 20.07 | 19.77 | 19.97 | 1,271,607 | -0.10(-0.49%) |
Aug 22, 2018 | 20.21 | 20.32 | 19.92 | 20.06 | 961,964 | -0.07(-0.34%) |
Aug 21, 2018 | 20.15 | 20.30 | 20.06 | 20.13 | 1,567,534 | +0.09(+0.44%) |
Aug 20, 2018 | 19.61 | 20.05 | 19.52 | 20.04 | 885,689 | +0.50(+2.57%) |
Aug 17, 2018 | 19.51 | 19.61 | 19.29 | 19.54 | 1,261,956 | +0.12(+0.61%) |
Aug 16, 2018 | 19.29 | 19.51 | 19.10 | 19.43 | 1,422,580 | +0.26(+1.33%) |
Aug 15, 2018 | 19.19 | 19.33 | 19.00 | 19.17 | 858,307 | -0.04(-0.20%) |
Aug 14, 2018 | 19.17 | 19.54 | 18.95 | 19.21 | 1,383,702 | +0.04(+0.21%) |
Aug 13, 2018 | 19.45 | 19.49 | 19.13 | 19.17 | 1,011,946 | -0.28(-1.42%) |
Aug 10, 2018 | 19.42 | 19.71 | 19.30 | 19.45 | 964,929 | -0.06(-0.30%) |
Aug 09, 2018 | 19.47 | 19.73 | 19.04 | 19.50 | 1,788,112 | +1.00(+5.42%) |
Aug 08, 2018 | 18.50 | 18.56 | 18.12 | 18.50 | 1,861,080 | +0.01(+0.05%) |
Aug 07, 2018 | 18.65 | 18.76 | 18.36 | 18.49 | 720,366 | -0.15(-0.79%) |
Aug 06, 2018 | 19.05 | 19.05 | 18.63 | 18.64 | 676,931 | -0.35(-1.86%) |
Aug 03, 2018 | 18.72 | 19.16 | 18.72 | 18.99 | 1,008,974 | +0.20(+1.05%) |
Aug 02, 2018 | 18.59 | 18.95 | 18.56 | 18.80 | 791,947 | +0.16(+0.84%) |
Aug 01, 2018 | 18.68 | 18.68 | 18.53 | 18.64 | 590,582 | -0.04(-0.21%) |
Jul 31, 2018 | 18.49 | 18.74 | 18.49 | 18.68 | 628,695 | +0.15(+0.80%) |
Jul 30, 2018 | 18.74 | 18.75 | 18.50 | 18.53 | 566,669 | -0.22(-1.15%) |
Jul 27, 2018 | 18.94 | 19.10 | 18.66 | 18.75 | 492,331 | -0.27(-1.40%) |
Jul 26, 2018 | 18.97 | 19.21 | 18.91 | 19.01 | 966,133 | +0.14(+0.73%) |
Jul 25, 2018 | 18.72 | 18.96 | 18.68 | 18.88 | 806,286 | +0.12(+0.63%) |
Jul 24, 2018 | 18.97 | 19.09 | 18.65 | 18.76 | 693,869 | -0.22(-1.14%) |
Jul 23, 2018 | 19.22 | 19.22 | 18.80 | 18.97 | 307,466 | -0.18(-0.92%) |
Jul 20, 2018 | 18.91 | 19.35 | 18.91 | 19.15 | 864,592 | +0.24(+1.25%) |
Jul 19, 2018 | 18.79 | 18.95 | 18.67 | 18.91 | 943,205 | +0.14(+0.73%) |
Jul 18, 2018 | 18.49 | 18.87 | 18.42 | 18.78 | 1,207,809 | +0.33(+1.81%) |
Jul 17, 2018 | 18.15 | 18.55 | 18.12 | 18.44 | 1,783,224 | +0.36(+2.01%) |
Jul 16, 2018 | 18.28 | 18.29 | 18.04 | 18.08 | 756,854 | -0.14(-0.76%) |
Jul 13, 2018 | 18.18 | 18.31 | 18.17 | 18.22 | 757,571 | -0.04(-0.22%) |
Jul 12, 2018 | 18.57 | 18.59 | 18.17 | 18.26 | 1,168,905 | -0.28(-1.49%) |
Jul 11, 2018 | 18.52 | 18.60 | 18.19 | 18.53 | 1,311,738 | -0.01(-0.05%) |
Jul 10, 2018 | 18.77 | 18.81 | 18.49 | 18.54 | 1,343,781 | -0.25(-1.31%) |
Jul 09, 2018 | 18.90 | 18.91 | 18.71 | 18.79 | 686,505 | -0.04(-0.21%) |
Jul 06, 2018 | 19.07 | 19.12 | 18.81 | 18.83 | 610,216 | -0.28(-1.44%) |
Jul 05, 2018 | 18.78 | 19.12 | 18.60 | 19.10 | 994,076 | +0.30(+1.62%) |
Jul 03, 2018 | 18.80 | 18.80 | 18.80 | 0 | +0.07(+0.37%) | |
Jul 02, 2018 | 18.74 | 18.76 | 18.56 | 18.73 | 811,158 | -0.14(-0.73%) |
Jun 29, 2018 | 19.27 | 19.44 | 18.86 | 18.87 | 1,063,243 | -0.33(-1.74%) |
Jun 28, 2018 | 18.78 | 19.47 | 18.60 | 19.20 | 2,247,023 | +0.74(+3.99%) |
Jun 27, 2018 | 19.13 | 19.26 | 18.41 | 18.46 | 1,324,742 | -0.77(-3.99%) |
Jun 26, 2018 | 18.92 | 19.25 | 18.81 | 19.23 | 1,331,562 | +0.42(+2.25%) |
Jun 25, 2018 | 18.83 | 19.08 | 18.71 | 18.81 | 1,770,062 | -0.18(-0.93%) |
Jun 22, 2018 | 18.63 | 18.98 | 18.53 | 18.98 | 1,837,340 | +0.40(+2.17%) |
Jun 21, 2018 | 18.49 | 18.68 | 18.36 | 18.58 | 1,042,591 | +0.15(+0.80%) |
Jun 20, 2018 | 18.51 | 18.63 | 18.36 | 18.43 | 950,046 | -0.05(-0.27%) |
Jun 19, 2018 | 18.09 | 18.59 | 18.07 | 18.48 | 2,321,395 | +0.28(+1.51%) |
Jun 18, 2018 | 17.77 | 18.24 | 17.69 | 18.21 | 1,027,955 | +0.35(+1.98%) |
Jun 15, 2018 | 17.87 | 17.76 | 17.85 | 418,449 | +0.09(+0.50%) | |
Jun 14, 2018 | 17.64 | 17.80 | 17.60 | 17.76 | 609,907 | +0.13(+0.72%) |
Jun 13, 2018 | 17.56 | 17.68 | 17.30 | 17.64 | 1,318,438 | +0.09(+0.50%) |
Jun 12, 2018 | 17.68 | 17.81 | 17.53 | 17.55 | 991,502 | -0.13(-0.72%) |
Jun 11, 2018 | 17.84 | 17.86 | 17.60 | 17.68 | 741,407 | -0.26(-1.43%) |
Jun 08, 2018 | 18.05 | 18.07 | 17.85 | 17.93 | 804,759 | -0.01(-0.06%) |
Jun 07, 2018 | 17.73 | 18.04 | 17.70 | 17.94 | 1,068,171 | +0.12(+0.66%) |
Jun 06, 2018 | 17.44 | 17.82 | 734,343 | -0.05(-0.27%) | ||
Jun 05, 2018 | 18.09 | 18.09 | 17.76 | 17.87 | 2,069,844 | -0.13(-0.71%) |
Jun 04, 2018 | 17.48 | 18.09 | 17.42 | 18.00 | 1,487,930 | +0.59(+3.39%) |
Jun 01, 2018 | 17.17 | 17.53 | 17.11 | 17.41 | 1,149,521 | +0.30(+1.78%) |
May 31, 2018 | 17.19 | 17.32 | 17.07 | 17.11 | 848,044 | -0.14(-0.80%) |
May 30, 2018 | 17.21 | 17.36 | 17.21 | 17.24 | 821,592 | +0.15(+0.86%) |
May 29, 2018 | 17.45 | 17.49 | 17.05 | 17.10 | 1,271,434 | -0.43(-2.47%) |
May 25, 2018 | 17.53 | 17.53 | 17.53 | 0 | -0.02(-0.11%) | |
May 24, 2018 | 17.25 | 17.56 | 17.14 | 17.55 | 1,497,452 | +0.29(+1.71%) |
May 23, 2018 | 17.17 | 17.27 | 17.06 | 17.25 | 825,304 | +0.09(+0.52%) |
May 22, 2018 | 17.44 | 17.44 | 17.15 | 17.16 | 582,210 | -0.27(-1.52%) |
May 21, 2018 | 17.71 | 17.75 | 17.29 | 17.43 | 1,417,758 | -0.13(-0.73%) |
May 18, 2018 | 17.56 | 17.63 | 17.25 | 17.56 | 687,393 | -0.04(-0.22%) |
May 17, 2018 | 17.55 | 17.80 | 17.46 | 17.60 | 1,610,026 | +0.12(+0.68%) |
May 16, 2018 | 17.16 | 17.56 | 17.10 | 17.48 | 2,161,640 | +0.29(+1.72%) |
May 15, 2018 | 17.15 | 17.30 | 17.08 | 17.18 | 809,574 | +0.01(+0.06%) |
May 14, 2018 | 17.35 | 17.48 | 17.15 | 17.17 | 818,287 | -0.17(-0.96%) |
May 11, 2018 | 17.08 | 17.45 | 17.05 | 17.34 | 3,611,096 | +0.35(+2.08%) |
May 10, 2018 | 16.30 | 17.50 | 16.30 | 16.99 | 5,315,157 | +0.60(+3.66%) |
May 09, 2018 | 16.55 | 16.58 | 16.37 | 16.39 | 1,115,224 | -0.14(-0.83%) |
May 08, 2018 | 16.53 | 16.54 | 16.38 | 16.53 | 2,158,873 | -0.01(-0.06%) |
May 07, 2018 | 16.28 | 16.65 | 16.21 | 16.54 | 926,858 | +0.30(+1.88%) |
May 04, 2018 | 15.79 | 16.38 | 15.73 | 16.23 | 583,693 | +0.37(+2.36%) |
May 03, 2018 | 16.19 | 16.19 | 15.83 | 15.86 | 998,559 | -0.27(-1.65%) |
May 02, 2018 | 16.07 | 16.23 | 15.99 | 16.12 | 1,037,039 | +0.10(+0.61%) |