Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.52 | 17.64 | 17.40 | 17.51 | 877,658 | +0.00(+0.00%) |
Apr 29, 2019 | 17.41 | 17.63 | 17.37 | 17.51 | 514,116 | +0.15(+0.86%) |
Apr 26, 2019 | 17.06 | 17.40 | 16.94 | 17.36 | 707,514 | +0.29(+1.69%) |
Apr 25, 2019 | 17.35 | 17.40 | 16.92 | 17.07 | 1,035,594 | -0.36(-2.06%) |
Apr 24, 2019 | 17.03 | 17.58 | 17.00 | 17.43 | 1,003,339 | +0.44(+2.58%) |
Apr 23, 2019 | 16.77 | 17.18 | 16.76 | 16.99 | 766,073 | +0.20(+1.19%) |
Apr 22, 2019 | 16.92 | 16.92 | 16.62 | 16.79 | 736,514 | -0.14(-0.82%) |
Apr 18, 2019 | 17.13 | 17.15 | 16.87 | 16.93 | 895,850 | -0.21(-1.22%) |
Apr 17, 2019 | 16.95 | 17.19 | 16.82 | 17.14 | 887,042 | +0.28(+1.66%) |
Apr 16, 2019 | 16.90 | 16.94 | 16.69 | 16.86 | 876,249 | +0.13(+0.78%) |
Apr 15, 2019 | 16.83 | 17.17 | 16.70 | 16.73 | 1,369,624 | +0.24(+1.45%) |
Apr 12, 2019 | 16.56 | 16.56 | 16.33 | 16.49 | 1,006,164 | +0.04(+0.24%) |
Apr 11, 2019 | 16.55 | 16.60 | 16.40 | 16.45 | 1,222,000 | -0.04(-0.24%) |
Apr 10, 2019 | 16.43 | 16.50 | 16.31 | 16.49 | 1,137,185 | +0.11(+0.67%) |
Apr 09, 2019 | 16.47 | 16.54 | 16.32 | 16.38 | 1,471,851 | -0.12(-0.73%) |
Apr 08, 2019 | 16.33 | 16.52 | 16.18 | 16.50 | 988,372 | +0.06(+0.36%) |
Apr 05, 2019 | 16.22 | 16.50 | 16.17 | 16.44 | 1,173,641 | +0.31(+1.92%) |
Apr 04, 2019 | 15.71 | 16.16 | 15.68 | 16.13 | 798,285 | +0.42(+2.66%) |
Apr 03, 2019 | 15.95 | 16.02 | 15.61 | 15.72 | 1,256,245 | -0.04(-0.25%) |
Apr 02, 2019 | 15.90 | 15.90 | 15.53 | 15.76 | 698,370 | -0.14(-0.88%) |
Apr 01, 2019 | 15.96 | 16.03 | 15.63 | 15.89 | 951,401 | +0.01(+0.06%) |
Mar 29, 2019 | 15.94 | 16.16 | 15.84 | 15.88 | 1,032,238 | +0.02(+0.13%) |
Mar 28, 2019 | 15.73 | 16.04 | 15.70 | 15.86 | 778,781 | +0.23(+1.47%) |
Mar 27, 2019 | 15.83 | 15.85 | 15.43 | 15.64 | 877,709 | -0.18(-1.13%) |
Mar 26, 2019 | 15.87 | 16.05 | 15.66 | 15.81 | 936,564 | -0.04(-0.25%) |
Mar 25, 2019 | 15.70 | 15.94 | 15.53 | 15.85 | 1,127,538 | +0.14(+0.89%) |
Mar 22, 2019 | 16.53 | 16.53 | 15.71 | 15.72 | 1,025,619 | -0.89(-5.35%) |
Mar 21, 2019 | 16.51 | 16.79 | 16.49 | 16.60 | 596,510 | +0.08(+0.48%) |
Mar 20, 2019 | 16.70 | 16.76 | 16.37 | 16.52 | 641,150 | -0.22(-1.31%) |
Mar 19, 2019 | 16.93 | 17.01 | 16.71 | 16.74 | 477,663 | -0.08(-0.47%) |
Mar 18, 2019 | 16.71 | 16.84 | 16.63 | 16.82 | 586,866 | +0.15(+0.90%) |
Mar 15, 2019 | 16.89 | 16.97 | 16.58 | 16.67 | 1,210,446 | -0.17(-1.01%) |
Mar 14, 2019 | 17.02 | 17.10 | 16.83 | 16.84 | 759,367 | -0.23(-1.34%) |
Mar 13, 2019 | 16.96 | 17.15 | 16.89 | 17.07 | 639,389 | +0.13(+0.77%) |
Mar 12, 2019 | 16.75 | 17.00 | 16.67 | 16.94 | 953,449 | +0.17(+1.01%) |
Mar 11, 2019 | 16.89 | 16.89 | 16.56 | 16.77 | 1,253,763 | -0.01(-0.06%) |
Mar 08, 2019 | 16.57 | 16.85 | 16.41 | 16.78 | 1,276,333 | +0.06(+0.36%) |
Mar 07, 2019 | 17.34 | 17.36 | 16.65 | 16.72 | 1,288,876 | -0.66(-3.79%) |
Mar 06, 2019 | 17.49 | 17.55 | 17.14 | 17.38 | 1,350,120 | -0.10(-0.57%) |
Mar 05, 2019 | 17.39 | 17.63 | 17.38 | 17.48 | 1,233,280 | +0.09(+0.52%) |
Mar 04, 2019 | 17.56 | 17.56 | 17.29 | 17.39 | 1,112,236 | -0.08(-0.46%) |
Mar 01, 2019 | 17.39 | 17.58 | 17.17 | 17.47 | 1,088,900 | +0.31(+1.80%) |
Feb 28, 2019 | 17.10 | 17.28 | 16.99 | 17.16 | 1,458,220 | +0.06(+0.35%) |
Feb 27, 2019 | 16.82 | 17.13 | 16.77 | 17.10 | 533,048 | +0.28(+1.66%) |
Feb 26, 2019 | 17.00 | 17.11 | 16.81 | 16.82 | 817,282 | -0.30(-1.75%) |
Feb 25, 2019 | 17.03 | 17.31 | 16.96 | 17.12 | 1,293,455 | +0.17(+1.00%) |
Feb 22, 2019 | 16.96 | 17.01 | 16.81 | 16.95 | 831,467 | +0.09(+0.53%) |
Feb 21, 2019 | 16.96 | 17.14 | 16.73 | 16.86 | 1,146,887 | -0.15(-0.88%) |
Feb 20, 2019 | 16.65 | 17.08 | 16.58 | 17.01 | 1,653,250 | +0.32(+1.91%) |
Feb 19, 2019 | 16.36 | 16.81 | 16.32 | 16.69 | 1,604,637 | +0.26(+1.58%) |
Feb 15, 2019 | 16.09 | 16.46 | 16.02 | 16.43 | 1,720,598 | +0.56(+3.52%) |
Feb 14, 2019 | 16.13 | 16.13 | 15.57 | 15.87 | 1,882,684 | +0.00(+0.00%) |
Feb 13, 2019 | 15.98 | 16.39 | 15.65 | 15.87 | 1,952,666 | +0.39(+2.51%) |
Feb 12, 2019 | 15.16 | 15.62 | 15.16 | 15.49 | 1,409,324 | +0.37(+2.44%) |
Feb 11, 2019 | 15.14 | 15.33 | 15.01 | 15.12 | 1,659,400 | +0.00(+0.00%) |
Feb 08, 2019 | 15.36 | 15.36 | 14.93 | 15.12 | 2,003,991 | -0.38(-2.44%) |
Feb 07, 2019 | 15.31 | 15.82 | 14.88 | 15.50 | 3,095,420 | -0.88(-5.36%) |
Feb 06, 2019 | 16.25 | 16.46 | 16.04 | 16.37 | 1,555,354 | +0.19(+1.17%) |
Feb 05, 2019 | 16.42 | 16.51 | 16.12 | 16.18 | 516,215 | -0.15(-0.92%) |
Feb 04, 2019 | 16.23 | 16.50 | 16.22 | 16.33 | 1,501,991 | +0.11(+0.68%) |
Feb 01, 2019 | 16.31 | 16.37 | 16.13 | 16.22 | 613,339 | -0.01(-0.06%) |
Jan 31, 2019 | 16.23 | 16.42 | 15.96 | 16.23 | 1,410,018 | +0.01(+0.06%) |
Jan 30, 2019 | 15.91 | 16.34 | 15.65 | 16.22 | 682,723 | +0.40(+2.52%) |
Jan 29, 2019 | 16.29 | 16.29 | 15.80 | 15.82 | 725,899 | -0.51(-3.11%) |
Jan 28, 2019 | 16.41 | 16.45 | 16.10 | 16.33 | 627,011 | -0.18(-1.09%) |
Jan 25, 2019 | 16.69 | 16.92 | 16.43 | 16.51 | 606,515 | -0.01(-0.06%) |
Jan 24, 2019 | 16.56 | 16.72 | 16.47 | 16.52 | 614,368 | +0.04(+0.24%) |
Jan 23, 2019 | 16.54 | 16.69 | 16.40 | 16.48 | 665,594 | +0.03(+0.18%) |
Jan 22, 2019 | 16.90 | 16.90 | 16.30 | 16.45 | 893,457 | -0.47(-2.77%) |
Jan 18, 2019 | 16.95 | 17.09 | 16.80 | 16.92 | 673,549 | +0.02(+0.12%) |
Jan 17, 2019 | 16.46 | 17.00 | 16.45 | 16.90 | 737,578 | +0.44(+2.66%) |
Jan 16, 2019 | 16.45 | 16.88 | 16.37 | 16.46 | 980,579 | +0.05(+0.30%) |
Jan 15, 2019 | 16.16 | 16.41 | 16.11 | 16.41 | 762,865 | +0.29(+1.79%) |
Jan 14, 2019 | 16.18 | 16.31 | 16.09 | 16.12 | 577,918 | -0.15(-0.92%) |
Jan 11, 2019 | 16.28 | 16.35 | 16.13 | 16.27 | 567,780 | +0.03(+0.18%) |
Jan 10, 2019 | 16.41 | 16.44 | 16.08 | 16.24 | 739,613 | -0.27(-1.63%) |
Jan 09, 2019 | 16.30 | 16.54 | 16.14 | 16.51 | 893,152 | +0.21(+1.28%) |
Jan 08, 2019 | 16.08 | 16.31 | 15.84 | 16.30 | 811,789 | +0.43(+2.70%) |
Jan 07, 2019 | 15.91 | 16.13 | 15.77 | 15.87 | 696,244 | -0.08(-0.50%) |
Jan 04, 2019 | 15.39 | 15.99 | 15.25 | 15.95 | 1,243,237 | +0.78(+5.12%) |
Jan 03, 2019 | 15.45 | 15.55 | 15.18 | 15.18 | 790,951 | -0.29(-1.87%) |
Jan 02, 2019 | 15.15 | 15.63 | 15.01 | 15.47 | 840,652 | +0.22(+1.44%) |
Dec 31, 2018 | 15.27 | 15.36 | 15.08 | 15.25 | 663,414 | +0.02(+0.13%) |
Dec 28, 2018 | 15.40 | 15.54 | 15.09 | 15.23 | 713,489 | -0.16(-1.04%) |
Dec 27, 2018 | 15.03 | 15.39 | 14.79 | 15.39 | 907,247 | +0.17(+1.11%) |
Dec 26, 2018 | 14.47 | 15.24 | 14.47 | 15.22 | 774,047 | +0.82(+5.67%) |
Dec 24, 2018 | 14.73 | 14.90 | 14.39 | 14.40 | 591,262 | -0.35(-2.37%) |
Dec 21, 2018 | 15.22 | 15.30 | 14.74 | 14.75 | 2,173,081 | -0.42(-2.76%) |
Dec 20, 2018 | 15.18 | 15.50 | 14.95 | 15.17 | 1,600,410 | -0.09(-0.59%) |
Dec 19, 2018 | 15.84 | 15.89 | 15.18 | 15.26 | 1,260,197 | -0.58(-3.65%) |
Dec 18, 2018 | 16.24 | 16.37 | 15.79 | 15.83 | 1,952,191 | +0.36(+2.32%) |
Dec 17, 2018 | 15.99 | 15.99 | 15.39 | 15.48 | 1,504,220 | -1.10(-6.61%) |
Dec 14, 2018 | 16.31 | 16.67 | 16.24 | 16.57 | 1,144,292 | +0.15(+0.91%) |
Dec 13, 2018 | 16.81 | 16.83 | 16.27 | 16.42 | 726,875 | -0.36(-2.14%) |
Dec 12, 2018 | 16.73 | 16.94 | 16.68 | 16.78 | 1,150,583 | +0.23(+1.38%) |
Dec 11, 2018 | 16.58 | 16.74 | 16.28 | 16.55 | 901,567 | +0.18(+1.10%) |
Dec 10, 2018 | 16.53 | 16.63 | 16.09 | 16.37 | 905,855 | -0.17(-1.02%) |
Dec 07, 2018 | 16.83 | 17.08 | 16.45 | 16.54 | 949,412 | -0.28(-1.66%) |
Dec 06, 2018 | 16.53 | 16.88 | 16.28 | 16.82 | 1,480,229 | +0.12(+0.72%) |
Dec 04, 2018 | 17.34 | 17.44 | 16.43 | 16.70 | 2,872,621 | -0.77(-4.39%) |
Dec 03, 2018 | 17.36 | 17.80 | 16.96 | 17.47 | 3,240,296 | +0.40(+2.34%) |
Nov 30, 2018 | 18.14 | 18.14 | 15.56 | 17.07 | 6,949,945 | -1.77(-9.41%) |
Nov 29, 2018 | 18.91 | 19.16 | 18.78 | 18.84 | 945,162 | -0.18(-0.94%) |
Nov 28, 2018 | 18.99 | 19.23 | 18.57 | 19.02 | 1,534,566 | +0.03(+0.16%) |
Nov 27, 2018 | 19.23 | 19.57 | 18.94 | 18.99 | 756,119 | -0.30(-1.55%) |
Nov 26, 2018 | 19.42 | 19.68 | 19.17 | 19.29 | 1,059,184 | +0.00(+0.00%) |
Nov 23, 2018 | 19.31 | 19.50 | 19.25 | 19.29 | 388,756 | -0.18(-0.92%) |
Nov 21, 2018 | 19.47 | 19.47 | 19.47 | 0 | +0.46(+2.41%) | |
Nov 20, 2018 | 19.69 | 19.69 | 18.65 | 19.01 | 2,292,093 | -1.08(-5.36%) |
Nov 19, 2018 | 20.94 | 21.01 | 20.03 | 20.09 | 1,083,188 | -0.84(-4.00%) |
Nov 16, 2018 | 21.05 | 21.19 | 20.84 | 20.93 | 744,866 | -0.26(-1.22%) |
Nov 15, 2018 | 20.88 | 21.20 | 20.68 | 21.19 | 686,174 | +0.18(+0.85%) |
Nov 14, 2018 | 21.39 | 21.54 | 20.99 | 21.01 | 626,858 | -0.20(-0.94%) |
Nov 13, 2018 | 21.16 | 21.40 | 20.89 | 21.21 | 884,174 | +0.14(+0.66%) |
Nov 12, 2018 | 21.63 | 21.73 | 21.05 | 21.07 | 933,153 | -0.57(-2.62%) |
Nov 09, 2018 | 21.77 | 22.07 | 21.48 | 21.63 | 1,250,881 | -0.19(-0.87%) |
Nov 08, 2018 | 22.41 | 22.44 | 21.66 | 21.82 | 754,855 | -0.62(-2.75%) |
Nov 07, 2018 | 22.17 | 22.60 | 22.13 | 22.44 | 895,895 | +0.37(+1.67%) |
Nov 06, 2018 | 21.68 | 22.08 | 21.44 | 22.07 | 760,777 | +0.35(+1.60%) |
Nov 05, 2018 | 21.58 | 21.83 | 21.43 | 21.72 | 873,998 | +0.14(+0.65%) |
Nov 02, 2018 | 21.99 | 22.00 | 21.37 | 21.58 | 897,374 | -0.33(-1.50%) |
Nov 01, 2018 | 21.38 | 22.01 | 21.32 | 21.91 | 1,753,140 | +0.60(+2.80%) |
Oct 31, 2018 | 22.06 | 22.09 | 21.25 | 21.31 | 1,117,528 | -0.52(-2.37%) |
Oct 30, 2018 | 21.11 | 21.91 | 20.84 | 21.83 | 1,282,122 | +0.83(+3.94%) |
Oct 29, 2018 | 21.91 | 21.91 | 20.79 | 21.01 | 1,744,493 | -0.74(-3.39%) |
Oct 26, 2018 | 21.08 | 21.99 | 21.02 | 21.74 | 1,868,742 | +0.31(+1.44%) |
Oct 25, 2018 | 22.58 | 22.72 | 21.06 | 21.43 | 2,242,290 | +0.40(+1.89%) |
Oct 24, 2018 | 21.98 | 22.21 | 21.03 | 21.04 | 2,969,460 | -0.95(-4.30%) |
Oct 23, 2018 | 22.71 | 22.74 | 21.31 | 21.98 | 1,947,494 | -1.06(-4.58%) |
Oct 22, 2018 | 22.96 | 23.27 | 22.81 | 23.04 | 1,727,672 | +0.16(+0.70%) |
Oct 19, 2018 | 23.45 | 23.53 | 22.80 | 22.88 | 907,012 | -0.51(-2.17%) |
Oct 18, 2018 | 23.79 | 23.87 | 23.28 | 23.39 | 933,168 | -0.45(-1.88%) |
Oct 17, 2018 | 24.19 | 24.29 | 23.59 | 23.83 | 1,014,337 | -0.14(-0.58%) |
Oct 16, 2018 | 23.26 | 24.02 | 23.19 | 23.97 | 940,292 | +0.79(+3.39%) |
Oct 15, 2018 | 23.18 | 23.31 | 22.90 | 23.19 | 761,483 | +0.01(+0.04%) |
Oct 12, 2018 | 23.13 | 23.33 | 22.97 | 23.18 | 918,759 | +0.39(+1.70%) |
Oct 11, 2018 | 22.61 | 23.20 | 22.57 | 22.79 | 999,988 | +0.10(+0.44%) |
Oct 10, 2018 | 23.06 | 23.17 | 22.67 | 22.69 | 1,454,455 | -0.40(-1.73%) |
Oct 09, 2018 | 23.04 | 23.34 | 22.98 | 23.09 | 1,112,919 | +0.08(+0.35%) |
Oct 08, 2018 | 23.10 | 23.11 | 22.65 | 23.01 | 896,246 | -0.12(-0.52%) |
Oct 05, 2018 | 23.43 | 23.48 | 22.92 | 23.13 | 731,513 | -0.27(-1.15%) |
Oct 04, 2018 | 23.71 | 23.77 | 23.36 | 23.40 | 807,750 | -0.37(-1.55%) |
Oct 03, 2018 | 23.54 | 24.03 | 23.41 | 23.77 | 848,095 | +0.32(+1.36%) |
Oct 02, 2018 | 23.95 | 23.96 | 23.34 | 23.45 | 1,070,987 | -0.61(-2.53%) |
Oct 01, 2018 | 24.29 | 24.31 | 23.91 | 24.05 | 1,047,763 | -0.14(-0.58%) |
Sep 28, 2018 | 24.13 | 24.57 | 24.09 | 24.19 | 1,269,757 | +0.15(+0.62%) |
Sep 27, 2018 | 24.10 | 24.32 | 23.90 | 24.04 | 1,257,239 | +0.45(+1.90%) |
Sep 26, 2018 | 23.29 | 23.79 | 23.23 | 23.60 | 587,180 | +0.32(+1.37%) |
Sep 25, 2018 | 23.52 | 23.83 | 23.23 | 23.28 | 1,514,382 | -0.13(-0.55%) |
Sep 24, 2018 | 22.68 | 23.54 | 22.52 | 23.41 | 2,381,023 | +0.79(+3.48%) |
Sep 21, 2018 | 22.86 | 22.93 | 22.59 | 22.62 | 2,851,356 | -0.26(-1.13%) |
Sep 20, 2018 | 22.84 | 23.01 | 22.72 | 22.88 | 1,149,819 | +0.12(+0.53%) |
Sep 19, 2018 | 23.04 | 23.18 | 22.69 | 22.76 | 1,423,719 | -0.21(-0.91%) |
Sep 18, 2018 | 22.98 | 23.05 | 22.66 | 22.97 | 1,180,515 | +0.06(+0.26%) |
Sep 17, 2018 | 23.25 | 23.34 | 22.84 | 22.91 | 1,021,570 | -0.33(-1.41%) |
Sep 14, 2018 | 23.10 | 23.34 | 22.97 | 23.24 | 733,621 | +0.12(+0.52%) |
Sep 13, 2018 | 23.40 | 23.70 | 23.11 | 23.12 | 814,098 | -0.22(-0.94%) |
Sep 12, 2018 | 23.22 | 23.41 | 22.94 | 23.34 | 691,532 | +0.15(+0.64%) |
Sep 11, 2018 | 23.04 | 23.27 | 23.04 | 23.19 | 667,646 | +0.01(+0.04%) |
Sep 10, 2018 | 22.86 | 23.26 | 22.86 | 23.18 | 964,612 | +0.33(+1.44%) |
Sep 07, 2018 | 22.95 | 23.21 | 22.81 | 22.85 | 697,176 | -0.16(-0.69%) |
Sep 06, 2018 | 23.05 | 23.38 | 22.99 | 23.01 | 979,752 | +0.00(+0.00%) |
Sep 05, 2018 | 22.89 | 23.09 | 22.63 | 23.01 | 815,051 | +0.12(+0.52%) |
Sep 04, 2018 | 22.69 | 22.91 | 22.52 | 22.89 | 761,240 | +0.17(+0.75%) |
Aug 31, 2018 | 22.72 | 22.72 | 22.72 | 0 | +0.37(+1.65%) | |
Aug 30, 2018 | 22.62 | 22.66 | 22.30 | 22.35 | 541,776 | -0.26(-1.15%) |
Aug 29, 2018 | 22.72 | 22.72 | 22.41 | 22.61 | 923,328 | -0.06(-0.26%) |
Aug 28, 2018 | 22.76 | 22.84 | 22.41 | 22.67 | 671,653 | -0.13(-0.57%) |
Aug 27, 2018 | 23.01 | 23.13 | 22.75 | 22.80 | 662,045 | -0.19(-0.82%) |
Aug 24, 2018 | 22.66 | 23.04 | 22.57 | 22.99 | 1,296,563 | +0.53(+2.35%) |
Aug 23, 2018 | 22.53 | 22.53 | 22.16 | 22.46 | 815,567 | -0.04(-0.18%) |
Aug 22, 2018 | 22.78 | 22.87 | 22.31 | 22.50 | 998,499 | -0.34(-1.48%) |
Aug 21, 2018 | 22.59 | 22.88 | 22.49 | 22.84 | 1,648,949 | +0.26(+1.15%) |
Aug 20, 2018 | 22.56 | 22.71 | 22.32 | 22.58 | 669,122 | +0.15(+0.67%) |
Aug 17, 2018 | 22.39 | 22.51 | 22.34 | 22.43 | 1,101,587 | +0.00(+0.00%) |
Aug 16, 2018 | 22.45 | 22.62 | 22.33 | 22.43 | 728,883 | +0.04(+0.18%) |
Aug 15, 2018 | 22.38 | 22.56 | 22.25 | 22.39 | 1,188,082 | -0.14(-0.62%) |
Aug 14, 2018 | 22.31 | 22.68 | 22.16 | 22.53 | 1,327,908 | +0.30(+1.34%) |
Aug 13, 2018 | 22.28 | 22.32 | 22.09 | 22.23 | 987,451 | -0.03(-0.13%) |
Aug 10, 2018 | 22.10 | 22.41 | 21.97 | 22.26 | 908,518 | +0.10(+0.45%) |
Aug 09, 2018 | 21.81 | 22.20 | 21.81 | 22.16 | 954,351 | +0.35(+1.60%) |
Aug 08, 2018 | 21.70 | 21.87 | 21.34 | 21.81 | 1,299,772 | +0.14(+0.64%) |
Aug 07, 2018 | 22.22 | 22.32 | 21.50 | 21.67 | 1,750,417 | -0.32(-1.45%) |
Aug 06, 2018 | 22.10 | 22.21 | 21.76 | 21.99 | 2,625,831 | +0.37(+1.70%) |
Aug 03, 2018 | 21.53 | 23.50 | 21.41 | 21.62 | 5,173,820 | +2.09(+10.70%) |
Aug 02, 2018 | 19.09 | 19.66 | 18.93 | 19.53 | 1,409,449 | +0.41(+2.13%) |
Aug 01, 2018 | 19.09 | 19.20 | 18.71 | 19.12 | 1,906,983 | -0.03(-0.16%) |
Jul 31, 2018 | 19.11 | 19.31 | 18.73 | 19.15 | 1,340,816 | +0.09(+0.47%) |
Jul 30, 2018 | 19.20 | 19.42 | 19.01 | 19.07 | 1,223,821 | -0.14(-0.73%) |
Jul 27, 2018 | 19.49 | 19.67 | 19.04 | 19.20 | 769,006 | -0.28(-1.43%) |
Jul 26, 2018 | 19.16 | 19.54 | 19.11 | 19.48 | 614,456 | +0.23(+1.19%) |
Jul 25, 2018 | 18.91 | 19.27 | 18.87 | 19.25 | 571,953 | +0.28(+1.47%) |
Jul 24, 2018 | 19.32 | 19.42 | 18.83 | 18.98 | 1,494,544 | -0.29(-1.50%) |
Jul 23, 2018 | 19.11 | 19.36 | 19.02 | 19.26 | 1,648,654 | +0.15(+0.78%) |
Jul 20, 2018 | 18.78 | 19.15 | 18.68 | 19.11 | 962,116 | +0.37(+1.96%) |
Jul 19, 2018 | 18.75 | 18.88 | 18.62 | 18.75 | 619,756 | +0.00(+0.00%) |
Jul 18, 2018 | 18.69 | 18.78 | 18.53 | 18.75 | 960,889 | +0.05(+0.27%) |
Jul 17, 2018 | 18.57 | 18.83 | 18.50 | 18.70 | 467,846 | +0.15(+0.80%) |
Jul 16, 2018 | 18.49 | 18.62 | 18.48 | 18.55 | 883,479 | +0.07(+0.38%) |
Jul 13, 2018 | 18.50 | 18.62 | 18.36 | 18.48 | 1,176,808 | -0.03(-0.16%) |
Jul 12, 2018 | 18.98 | 19.00 | 18.33 | 18.51 | 1,199,250 | -0.38(-2.00%) |
Jul 11, 2018 | 18.83 | 18.94 | 18.73 | 18.89 | 688,825 | -0.04(-0.21%) |
Jul 10, 2018 | 19.29 | 19.39 | 18.86 | 18.93 | 669,207 | -0.32(-1.66%) |
Jul 09, 2018 | 19.25 | 19.33 | 19.15 | 19.24 | 697,356 | +0.02(+0.10%) |
Jul 06, 2018 | 19.11 | 19.22 | 19.03 | 19.22 | 690,405 | +0.16(+0.84%) |
Jul 05, 2018 | 19.16 | 19.24 | 18.79 | 19.07 | 614,657 | +0.01(+0.05%) |
Jul 03, 2018 | 19.06 | 19.06 | 19.06 | 0 | -0.27(-1.39%) | |
Jul 02, 2018 | 18.85 | 19.32 | 18.67 | 19.32 | 993,375 | +0.44(+2.32%) |
Jun 29, 2018 | 19.27 | 19.32 | 18.85 | 18.89 | 814,229 | -0.26(-1.35%) |
Jun 28, 2018 | 19.00 | 19.14 | 18.83 | 19.14 | 1,372,116 | +0.09(+0.47%) |
Jun 27, 2018 | 19.25 | 19.35 | 19.05 | 19.06 | 1,208,349 | -0.20(-1.03%) |
Jun 26, 2018 | 19.22 | 19.44 | 19.19 | 19.25 | 1,045,947 | +0.11(+0.57%) |
Jun 25, 2018 | 19.47 | 19.62 | 19.08 | 19.14 | 2,119,015 | -0.52(-2.63%) |
Jun 22, 2018 | 20.32 | 20.32 | 19.63 | 19.66 | 2,674,723 | -0.59(-2.90%) |
Jun 21, 2018 | 20.55 | 20.62 | 20.18 | 20.25 | 1,635,380 | -0.38(-1.83%) |
Jun 20, 2018 | 20.66 | 20.73 | 20.36 | 20.63 | 571,884 | +0.05(+0.24%) |
Jun 19, 2018 | 20.31 | 20.58 | 20.23 | 20.58 | 544,594 | +0.11(+0.53%) |
Jun 18, 2018 | 20.18 | 20.50 | 20.11 | 20.47 | 710,363 | +0.19(+0.93%) |
Jun 15, 2018 | 20.33 | 20.13 | 20.28 | 1,012,596 | +0.15(+0.74%) | |
Jun 14, 2018 | 20.49 | 20.62 | 20.13 | 20.13 | 825,341 | +0.06(+0.30%) |
Jun 13, 2018 | 20.04 | 20.13 | 19.95 | 20.07 | 552,128 | +0.04(+0.20%) |
Jun 12, 2018 | 19.95 | 20.20 | 19.86 | 20.03 | 656,130 | +0.06(+0.30%) |
Jun 11, 2018 | 19.84 | 20.09 | 19.75 | 19.97 | 863,948 | +0.16(+0.80%) |
Jun 08, 2018 | 19.36 | 19.85 | 19.36 | 19.81 | 733,026 | +0.45(+2.31%) |
Jun 07, 2018 | 19.64 | 19.74 | 19.34 | 19.36 | 774,278 | -0.26(-1.32%) |
Jun 06, 2018 | 19.70 | 19.62 | 870,644 | +0.00(+0.00%) | ||
Jun 05, 2018 | 19.25 | 19.64 | 19.12 | 19.62 | 1,317,220 | +0.37(+1.91%) |
Jun 04, 2018 | 19.30 | 19.48 | 19.21 | 19.25 | 1,055,366 | +0.19(+0.99%) |
Jun 01, 2018 | 18.92 | 19.11 | 18.79 | 19.07 | 878,935 | +0.21(+1.11%) |
May 31, 2018 | 19.11 | 19.13 | 18.80 | 18.86 | 779,473 | -0.21(-1.10%) |
May 30, 2018 | 19.32 | 19.40 | 18.91 | 19.07 | 1,023,532 | -0.06(-0.31%) |
May 29, 2018 | 18.87 | 19.20 | 18.86 | 19.12 | 981,418 | +0.21(+1.11%) |
May 25, 2018 | 18.92 | 18.92 | 18.92 | 0 | +0.14(+0.74%) | |
May 24, 2018 | 18.49 | 18.81 | 18.44 | 18.78 | 1,281,086 | +0.28(+1.51%) |
May 23, 2018 | 18.48 | 18.59 | 18.38 | 18.50 | 792,585 | -0.02(-0.11%) |
May 22, 2018 | 18.65 | 18.71 | 18.39 | 18.52 | 1,067,890 | -0.13(-0.69%) |
May 21, 2018 | 18.42 | 18.70 | 18.33 | 18.65 | 706,444 | +0.32(+1.74%) |
May 18, 2018 | 18.22 | 18.35 | 18.21 | 18.33 | 495,797 | +0.13(+0.71%) |
May 17, 2018 | 18.06 | 18.22 | 17.99 | 18.20 | 397,329 | +0.18(+0.99%) |
May 16, 2018 | 17.85 | 18.13 | 17.80 | 18.02 | 628,618 | +0.16(+0.89%) |
May 15, 2018 | 17.80 | 17.90 | 17.71 | 17.86 | 423,741 | +0.06(+0.34%) |
May 14, 2018 | 17.89 | 17.91 | 17.71 | 17.80 | 563,790 | -0.08(-0.45%) |
May 11, 2018 | 18.02 | 18.04 | 17.84 | 17.88 | 490,921 | -0.18(-0.99%) |
May 10, 2018 | 18.26 | 18.26 | 17.96 | 18.06 | 798,132 | -0.01(-0.05%) |
May 09, 2018 | 17.70 | 18.10 | 17.62 | 18.07 | 917,079 | +0.43(+2.42%) |
May 08, 2018 | 17.42 | 17.76 | 17.35 | 17.64 | 814,916 | +0.18(+1.03%) |
May 07, 2018 | 17.26 | 17.48 | 17.05 | 17.46 | 801,568 | +0.29(+1.68%) |
May 04, 2018 | 17.06 | 17.21 | 16.96 | 17.17 | 614,327 | +0.09(+0.52%) |
May 03, 2018 | 17.18 | 17.20 | 16.91 | 17.08 | 821,352 | -0.07(-0.41%) |
May 02, 2018 | 17.13 | 17.24 | 16.98 | 17.15 | 871,474 | +0.01(+0.06%) |