Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 26.40 | 26.57 | 26.23 | 26.49 | 371,253 | +0.32(+1.21%) |
Jun 27, 2019 | 25.94 | 26.29 | 25.87 | 26.18 | 172,033 | +0.32(+1.22%) |
Jun 26, 2019 | 26.30 | 26.31 | 25.71 | 25.86 | 197,372 | -0.41(-1.58%) |
Jun 25, 2019 | 25.85 | 26.34 | 25.80 | 26.28 | 437,164 | +0.35(+1.33%) |
Jun 24, 2019 | 26.19 | 26.31 | 25.89 | 25.93 | 317,366 | -0.21(-0.79%) |
Jun 21, 2019 | 26.12 | 26.26 | 26.03 | 26.14 | 566,815 | -0.13(-0.49%) |
Jun 20, 2019 | 26.34 | 26.39 | 26.08 | 26.27 | 286,879 | +0.18(+0.68%) |
Jun 19, 2019 | 25.77 | 26.18 | 25.70 | 26.09 | 233,793 | +0.31(+1.19%) |
Jun 18, 2019 | 25.43 | 25.86 | 25.43 | 25.78 | 244,033 | +0.39(+1.55%) |
Jun 17, 2019 | 25.32 | 25.49 | 25.19 | 25.39 | 136,653 | -0.02(-0.08%) |
Jun 14, 2019 | 24.92 | 25.45 | 24.88 | 25.41 | 150,549 | +0.39(+1.58%) |
Jun 13, 2019 | 25.12 | 25.23 | 24.92 | 25.01 | 81,596 | -0.08(-0.31%) |
Jun 12, 2019 | 25.03 | 25.26 | 24.97 | 25.09 | 120,789 | +0.07(+0.27%) |
Jun 11, 2019 | 25.27 | 25.35 | 24.82 | 25.02 | 277,570 | -0.26(-1.01%) |
Jun 10, 2019 | 25.49 | 25.49 | 25.13 | 25.28 | 91,107 | -0.16(-0.62%) |
Jun 07, 2019 | 25.34 | 25.56 | 25.15 | 25.44 | 154,703 | +0.09(+0.35%) |
Jun 06, 2019 | 25.86 | 25.90 | 25.19 | 25.35 | 131,635 | -0.45(-1.75%) |
Jun 05, 2019 | 26.18 | 26.24 | 25.56 | 25.80 | 219,484 | -0.30(-1.17%) |
Jun 04, 2019 | 25.55 | 26.14 | 25.42 | 26.11 | 250,410 | +0.65(+2.55%) |
Jun 03, 2019 | 25.13 | 25.49 | 25.09 | 25.46 | 181,633 | +0.41(+1.65%) |
May 31, 2019 | 24.71 | 25.07 | 24.51 | 25.04 | 159,588 | +0.15(+0.59%) |
May 30, 2019 | 24.48 | 24.97 | 24.48 | 24.90 | 181,311 | +0.42(+1.73%) |
May 29, 2019 | 24.77 | 25.01 | 24.34 | 24.47 | 186,373 | -0.37(-1.50%) |
May 28, 2019 | 24.99 | 25.13 | 24.67 | 24.85 | 254,398 | +0.11(+0.44%) |
May 24, 2019 | 24.63 | 25.03 | 24.55 | 24.74 | 173,735 | +0.07(+0.28%) |
May 23, 2019 | 24.98 | 24.98 | 24.51 | 24.67 | 257,807 | -0.60(-2.37%) |
May 22, 2019 | 25.84 | 25.88 | 24.88 | 25.27 | 379,047 | -0.65(-2.50%) |
May 21, 2019 | 25.97 | 26.16 | 25.79 | 25.92 | 506,392 | -0.29(-1.09%) |
May 20, 2019 | 26.81 | 26.93 | 25.99 | 26.20 | 395,487 | -0.57(-2.13%) |
May 17, 2019 | 24.06 | 26.94 | 24.02 | 26.77 | 1,224,395 | +3.42(+14.64%) |
May 16, 2019 | 23.23 | 23.35 | 23.13 | 23.35 | 202,664 | +0.22(+0.93%) |
May 15, 2019 | 22.96 | 23.33 | 22.95 | 23.14 | 146,067 | +0.07(+0.30%) |
May 14, 2019 | 22.75 | 23.10 | 22.69 | 23.07 | 113,202 | +0.34(+1.51%) |
May 13, 2019 | 22.68 | 22.83 | 22.60 | 22.73 | 133,624 | -0.22(-0.94%) |
May 10, 2019 | 22.80 | 23.00 | 22.71 | 22.94 | 138,316 | +0.18(+0.78%) |
May 09, 2019 | 22.79 | 22.92 | 22.63 | 22.77 | 115,826 | -0.11(-0.47%) |
May 08, 2019 | 22.98 | 23.08 | 22.86 | 22.87 | 156,921 | -0.03(-0.13%) |
May 07, 2019 | 22.87 | 23.07 | 22.87 | 22.90 | 132,046 | -0.21(-0.89%) |
May 06, 2019 | 22.87 | 23.16 | 22.79 | 23.11 | 59,250 | -0.03(-0.13%) |
May 03, 2019 | 23.05 | 23.23 | 22.96 | 23.14 | 68,395 | +0.09(+0.38%) |
May 02, 2019 | 22.77 | 23.06 | 22.74 | 23.05 | 78,871 | +0.25(+1.08%) |
May 01, 2019 | 23.01 | 23.11 | 22.79 | 22.80 | 112,349 | -0.08(-0.34%) |
Apr 30, 2019 | 22.48 | 22.94 | 22.40 | 22.88 | 114,009 | +0.42(+1.88%) |
Apr 29, 2019 | 22.32 | 22.62 | 22.22 | 22.46 | 159,888 | +0.00(+0.00%) |
Apr 26, 2019 | 22.22 | 22.53 | 22.01 | 22.46 | 209,969 | -0.35(-1.55%) |
Apr 25, 2019 | 22.60 | 22.84 | 22.42 | 22.81 | 110,213 | +0.18(+0.78%) |
Apr 24, 2019 | 22.87 | 22.92 | 22.61 | 22.64 | 119,296 | -0.23(-0.99%) |
Apr 23, 2019 | 22.90 | 23.21 | 22.84 | 22.86 | 195,088 | +0.12(+0.52%) |
Apr 22, 2019 | 22.52 | 22.81 | 22.51 | 22.75 | 84,174 | +0.23(+1.00%) |
Apr 18, 2019 | 22.25 | 22.53 | 22.19 | 22.52 | 84,577 | +0.18(+0.79%) |
Apr 17, 2019 | 22.46 | 22.48 | 22.28 | 22.34 | 105,286 | +0.01(+0.04%) |
Apr 16, 2019 | 22.41 | 22.46 | 22.28 | 22.33 | 99,817 | -0.10(-0.44%) |
Apr 15, 2019 | 22.40 | 22.50 | 22.35 | 22.43 | 81,062 | +0.08(+0.35%) |
Apr 12, 2019 | 22.53 | 22.55 | 22.31 | 22.35 | 105,646 | +0.01(+0.04%) |
Apr 11, 2019 | 22.41 | 22.45 | 22.23 | 22.34 | 116,659 | -0.07(-0.31%) |
Apr 10, 2019 | 22.24 | 22.46 | 22.19 | 22.41 | 132,417 | +0.24(+1.06%) |
Apr 09, 2019 | 22.13 | 22.23 | 22.05 | 22.18 | 71,688 | +0.06(+0.27%) |
Apr 08, 2019 | 22.13 | 22.15 | 21.93 | 22.12 | 99,507 | +0.02(+0.09%) |
Apr 05, 2019 | 21.96 | 22.16 | 21.96 | 22.10 | 188,799 | +0.07(+0.31%) |
Apr 04, 2019 | 22.16 | 22.30 | 21.90 | 22.03 | 111,547 | -0.15(-0.66%) |
Apr 03, 2019 | 22.32 | 22.43 | 22.13 | 22.18 | 101,161 | -0.07(-0.31%) |
Apr 02, 2019 | 22.11 | 22.26 | 21.90 | 22.24 | 134,441 | +0.17(+0.76%) |
Apr 01, 2019 | 21.85 | 22.13 | 21.79 | 22.08 | 200,131 | +0.31(+1.45%) |
Mar 29, 2019 | 21.95 | 21.98 | 21.71 | 21.76 | 145,746 | -0.03(-0.14%) |
Mar 28, 2019 | 21.86 | 21.92 | 21.75 | 21.79 | 117,995 | -0.11(-0.49%) |
Mar 27, 2019 | 21.96 | 22.02 | 21.82 | 21.90 | 192,750 | -0.01(-0.04%) |
Mar 26, 2019 | 21.87 | 21.96 | 21.75 | 21.91 | 138,536 | +0.13(+0.59%) |
Mar 25, 2019 | 21.63 | 21.79 | 21.53 | 21.78 | 111,265 | +0.16(+0.73%) |
Mar 22, 2019 | 21.71 | 21.77 | 21.60 | 21.63 | 108,801 | -0.12(-0.54%) |
Mar 21, 2019 | 21.74 | 21.79 | 21.64 | 21.74 | 117,718 | -0.06(-0.27%) |
Mar 20, 2019 | 21.91 | 21.97 | 21.75 | 21.80 | 164,176 | -0.12(-0.54%) |
Mar 19, 2019 | 21.71 | 21.96 | 21.66 | 21.92 | 202,095 | +0.37(+1.73%) |
Mar 18, 2019 | 21.52 | 21.58 | 21.40 | 21.55 | 128,081 | +0.01(+0.05%) |
Mar 15, 2019 | 21.34 | 21.57 | 21.26 | 21.54 | 377,394 | +0.22(+1.01%) |
Mar 14, 2019 | 21.01 | 21.47 | 21.01 | 21.32 | 341,373 | +0.45(+2.17%) |
Mar 13, 2019 | 20.97 | 21.01 | 20.64 | 20.87 | 138,850 | -0.03(-0.14%) |
Mar 12, 2019 | 20.72 | 21.00 | 20.72 | 20.90 | 227,060 | +0.18(+0.85%) |
Mar 11, 2019 | 20.34 | 20.76 | 20.34 | 20.72 | 182,634 | +0.38(+1.88%) |
Mar 08, 2019 | 20.37 | 20.37 | 20.20 | 20.34 | 94,690 | -0.03(-0.14%) |
Mar 07, 2019 | 20.43 | 20.43 | 20.26 | 20.37 | 157,822 | -0.09(-0.43%) |
Mar 06, 2019 | 20.46 | 20.57 | 20.33 | 20.46 | 109,475 | -0.08(-0.38%) |
Mar 05, 2019 | 20.58 | 20.58 | 20.37 | 20.54 | 136,991 | -0.01(-0.05%) |
Mar 04, 2019 | 20.66 | 20.75 | 20.39 | 20.55 | 132,104 | -0.06(-0.28%) |
Mar 01, 2019 | 20.67 | 20.80 | 20.50 | 20.60 | 162,589 | -0.04(-0.19%) |
Feb 28, 2019 | 20.67 | 20.86 | 20.60 | 20.64 | 145,053 | -0.02(-0.09%) |
Feb 27, 2019 | 20.67 | 20.71 | 20.44 | 20.66 | 168,526 | -0.08(-0.38%) |
Feb 26, 2019 | 20.71 | 20.91 | 20.68 | 20.74 | 91,921 | -0.03(-0.14%) |
Feb 25, 2019 | 21.00 | 21.15 | 20.75 | 20.77 | 174,090 | -0.12(-0.56%) |
Feb 22, 2019 | 20.75 | 20.92 | 20.56 | 20.89 | 184,166 | +0.22(+1.04%) |
Feb 21, 2019 | 20.83 | 20.89 | 20.63 | 20.67 | 198,304 | -0.18(-0.84%) |
Feb 20, 2019 | 20.55 | 20.94 | 20.52 | 20.85 | 382,286 | +0.36(+1.77%) |
Feb 19, 2019 | 20.54 | 20.63 | 20.47 | 20.49 | 170,555 | -0.09(-0.43%) |
Feb 15, 2019 | 20.67 | 20.75 | 20.56 | 20.58 | 268,324 | -0.05(-0.24%) |
Feb 14, 2019 | 20.13 | 20.66 | 20.07 | 20.62 | 143,980 | +0.36(+1.79%) |
Feb 13, 2019 | 20.54 | 20.56 | 20.22 | 20.26 | 106,567 | -0.26(-1.29%) |
Feb 12, 2019 | 20.18 | 20.54 | 20.18 | 20.53 | 155,848 | +0.48(+2.39%) |
Feb 11, 2019 | 20.41 | 20.45 | 19.96 | 20.05 | 238,382 | -0.30(-1.49%) |
Feb 08, 2019 | 20.13 | 20.66 | 19.96 | 20.35 | 174,656 | -0.32(-1.56%) |
Feb 07, 2019 | 20.45 | 20.70 | 20.40 | 20.67 | 174,479 | +0.10(+0.48%) |
Feb 06, 2019 | 20.61 | 20.67 | 20.46 | 20.58 | 211,895 | -0.19(-0.89%) |
Feb 05, 2019 | 20.51 | 20.78 | 20.40 | 20.76 | 161,153 | +0.22(+1.05%) |
Feb 04, 2019 | 20.83 | 20.88 | 20.47 | 20.55 | 217,799 | -0.36(-1.73%) |
Feb 01, 2019 | 20.89 | 20.96 | 20.78 | 20.91 | 82,317 | +0.11(+0.52%) |
Jan 31, 2019 | 21.00 | 21.00 | 20.73 | 20.80 | 209,968 | -0.14(-0.65%) |
Jan 30, 2019 | 20.72 | 20.96 | 20.60 | 20.94 | 155,251 | +0.35(+1.71%) |
Jan 29, 2019 | 20.43 | 20.64 | 20.41 | 20.59 | 99,003 | +0.16(+0.77%) |
Jan 28, 2019 | 20.34 | 20.50 | 20.30 | 20.43 | 83,220 | -0.07(-0.33%) |
Jan 25, 2019 | 20.51 | 20.55 | 20.33 | 20.50 | 84,464 | +0.23(+1.16%) |
Jan 24, 2019 | 20.11 | 20.42 | 20.07 | 20.26 | 147,565 | +0.16(+0.78%) |
Jan 23, 2019 | 19.85 | 20.12 | 19.77 | 20.11 | 244,503 | +0.32(+1.63%) |
Jan 22, 2019 | 19.76 | 19.82 | 19.60 | 19.78 | 102,985 | -0.06(-0.30%) |
Jan 18, 2019 | 19.64 | 19.86 | 19.48 | 19.84 | 111,767 | +0.29(+1.50%) |
Jan 17, 2019 | 19.31 | 19.61 | 19.23 | 19.55 | 65,463 | +0.12(+0.60%) |
Jan 16, 2019 | 19.30 | 19.49 | 19.30 | 19.43 | 84,742 | +0.12(+0.61%) |
Jan 15, 2019 | 19.32 | 19.38 | 19.16 | 19.31 | 82,689 | +0.03(+0.15%) |
Jan 14, 2019 | 19.16 | 19.32 | 19.14 | 19.28 | 102,302 | +0.04(+0.20%) |
Jan 11, 2019 | 19.35 | 19.42 | 19.15 | 19.25 | 143,774 | -0.21(-1.06%) |
Jan 10, 2019 | 19.38 | 19.49 | 19.12 | 19.45 | 121,265 | +0.06(+0.30%) |
Jan 09, 2019 | 19.27 | 19.43 | 19.09 | 19.39 | 172,328 | +0.25(+1.33%) |
Jan 08, 2019 | 18.89 | 19.27 | 18.86 | 19.14 | 194,289 | +0.36(+1.93%) |
Jan 07, 2019 | 18.40 | 18.83 | 18.33 | 18.78 | 191,987 | +0.47(+2.56%) |
Jan 04, 2019 | 18.18 | 18.37 | 18.00 | 18.31 | 125,674 | +0.35(+1.96%) |
Jan 03, 2019 | 18.15 | 18.15 | 17.80 | 17.95 | 100,270 | -0.21(-1.13%) |
Jan 02, 2019 | 17.83 | 18.20 | 17.83 | 18.16 | 121,130 | +0.22(+1.20%) |
Dec 31, 2018 | 17.90 | 18.08 | 17.90 | 17.94 | 188,358 | +0.14(+0.77%) |
Dec 28, 2018 | 17.96 | 18.15 | 17.79 | 17.81 | 231,102 | -0.13(-0.71%) |
Dec 27, 2018 | 17.80 | 17.94 | 17.61 | 17.94 | 131,674 | -0.06(-0.33%) |
Dec 26, 2018 | 17.66 | 18.03 | 17.43 | 17.99 | 113,110 | +0.28(+1.60%) |
Dec 24, 2018 | 18.04 | 18.04 | 17.67 | 17.71 | 84,158 | -0.33(-1.84%) |
Dec 21, 2018 | 18.56 | 18.63 | 18.00 | 18.04 | 329,883 | -0.62(-3.30%) |
Dec 20, 2018 | 18.40 | 18.74 | 18.38 | 18.66 | 208,973 | +0.19(+1.01%) |
Dec 19, 2018 | 18.63 | 18.98 | 18.45 | 18.47 | 288,732 | -0.09(-0.47%) |
Dec 18, 2018 | 18.29 | 18.76 | 18.29 | 18.56 | 186,612 | +0.44(+2.43%) |
Dec 17, 2018 | 18.97 | 19.01 | 18.07 | 18.12 | 306,011 | -0.96(-5.02%) |
Dec 14, 2018 | 18.90 | 19.12 | 18.84 | 19.08 | 167,395 | +0.07(+0.36%) |
Dec 13, 2018 | 19.26 | 19.39 | 18.96 | 19.01 | 178,814 | -0.15(-0.77%) |
Dec 12, 2018 | 19.23 | 19.42 | 19.09 | 19.16 | 108,083 | +0.20(+1.08%) |
Dec 11, 2018 | 18.97 | 19.03 | 18.86 | 18.95 | 228,863 | +0.23(+1.25%) |
Dec 10, 2018 | 18.70 | 18.88 | 18.46 | 18.72 | 154,903 | -0.09(-0.47%) |
Dec 07, 2018 | 19.19 | 19.25 | 18.77 | 18.81 | 166,400 | -0.27(-1.43%) |
Dec 06, 2018 | 19.03 | 19.13 | 18.83 | 19.08 | 173,870 | -0.44(-2.24%) |
Dec 04, 2018 | 19.70 | 19.71 | 19.37 | 19.52 | 213,576 | -0.20(-1.04%) |
Dec 03, 2018 | 19.86 | 20.17 | 19.56 | 19.72 | 322,572 | -0.02(-0.10%) |
Nov 30, 2018 | 19.47 | 19.82 | 19.38 | 19.74 | 211,726 | +0.26(+1.35%) |
Nov 29, 2018 | 19.37 | 19.68 | 19.34 | 19.48 | 118,941 | +0.12(+0.60%) |
Nov 28, 2018 | 19.36 | 19.44 | 19.12 | 19.36 | 168,249 | -0.06(-0.30%) |
Nov 27, 2018 | 19.41 | 19.53 | 19.22 | 19.42 | 129,396 | -0.09(-0.45%) |
Nov 26, 2018 | 19.76 | 19.76 | 19.44 | 19.51 | 198,737 | -0.08(-0.40%) |
Nov 23, 2018 | 19.32 | 19.61 | 19.31 | 19.59 | 94,146 | +0.28(+1.46%) |
Nov 21, 2018 | 19.30 | 19.30 | 19.30 | 0 | +0.10(+0.51%) | |
Nov 20, 2018 | 19.19 | 19.42 | 18.98 | 19.21 | 171,718 | -0.19(-1.00%) |
Nov 19, 2018 | 19.31 | 19.43 | 19.18 | 19.40 | 189,113 | +0.05(+0.25%) |
Nov 16, 2018 | 19.48 | 19.58 | 19.29 | 19.35 | 152,011 | -0.18(-0.95%) |
Nov 15, 2018 | 19.41 | 19.73 | 19.26 | 19.54 | 164,364 | +0.04(+0.20%) |
Nov 14, 2018 | 18.36 | 19.54 | 18.36 | 19.50 | 299,070 | +1.55(+8.62%) |
Nov 13, 2018 | 17.78 | 18.08 | 17.57 | 17.95 | 239,398 | +0.16(+0.87%) |
Nov 12, 2018 | 18.10 | 18.10 | 17.77 | 17.80 | 154,328 | -0.17(-0.92%) |
Nov 09, 2018 | 17.90 | 18.14 | 17.75 | 17.96 | 176,472 | +0.04(+0.22%) |
Nov 08, 2018 | 17.83 | 18.15 | 17.73 | 17.92 | 122,964 | +0.18(+0.99%) |
Nov 07, 2018 | 17.70 | 17.81 | 17.58 | 17.75 | 107,927 | +0.18(+1.05%) |
Nov 06, 2018 | 17.72 | 17.84 | 17.45 | 17.56 | 154,430 | -0.12(-0.66%) |
Nov 05, 2018 | 17.50 | 17.72 | 17.49 | 17.68 | 157,221 | +0.15(+0.83%) |
Nov 02, 2018 | 17.44 | 17.57 | 17.41 | 17.53 | 167,839 | +0.18(+1.01%) |
Nov 01, 2018 | 17.37 | 17.41 | 17.24 | 17.36 | 113,125 | +0.18(+1.08%) |
Oct 31, 2018 | 17.11 | 17.35 | 17.08 | 17.17 | 225,731 | +0.12(+0.68%) |
Oct 30, 2018 | 17.02 | 17.08 | 16.82 | 17.06 | 281,056 | +0.02(+0.11%) |
Oct 29, 2018 | 17.41 | 17.58 | 16.94 | 17.04 | 182,342 | -0.29(-1.68%) |
Oct 26, 2018 | 17.09 | 17.40 | 17.03 | 17.33 | 122,102 | +0.06(+0.34%) |
Oct 25, 2018 | 17.14 | 17.42 | 16.50 | 17.27 | 201,906 | -0.03(-0.17%) |
Oct 24, 2018 | 17.93 | 18.09 | 17.29 | 17.30 | 289,258 | -0.65(-3.63%) |
Oct 23, 2018 | 18.01 | 18.04 | 17.71 | 17.95 | 151,777 | -0.27(-1.49%) |
Oct 22, 2018 | 17.83 | 18.28 | 17.81 | 18.22 | 168,690 | +0.37(+2.07%) |
Oct 19, 2018 | 18.23 | 18.30 | 17.75 | 17.85 | 171,950 | -0.38(-2.08%) |
Oct 18, 2018 | 18.26 | 18.30 | 18.10 | 18.23 | 161,914 | -0.07(-0.37%) |
Oct 17, 2018 | 18.62 | 18.65 | 18.25 | 18.30 | 169,620 | -0.32(-1.72%) |
Oct 16, 2018 | 18.56 | 18.62 | 18.42 | 18.62 | 149,506 | +0.19(+1.06%) |
Oct 15, 2018 | 18.43 | 18.53 | 18.26 | 18.43 | 121,498 | +0.08(+0.42%) |
Oct 12, 2018 | 18.30 | 18.40 | 18.14 | 18.35 | 353,664 | +0.25(+1.40%) |
Oct 11, 2018 | 18.21 | 18.53 | 18.07 | 18.10 | 149,317 | -0.35(-1.90%) |
Oct 10, 2018 | 18.86 | 18.92 | 18.33 | 18.45 | 198,071 | -0.50(-2.62%) |
Oct 09, 2018 | 19.02 | 19.11 | 18.86 | 18.94 | 104,567 | -0.14(-0.71%) |
Oct 08, 2018 | 19.23 | 19.43 | 18.97 | 19.08 | 82,269 | -0.17(-0.86%) |
Oct 05, 2018 | 19.21 | 19.45 | 19.17 | 19.25 | 168,969 | +0.00(+0.00%) |
Oct 04, 2018 | 19.59 | 19.65 | 19.13 | 19.25 | 319,441 | -0.41(-2.08%) |
Oct 03, 2018 | 19.36 | 19.76 | 19.32 | 19.65 | 234,404 | +0.38(+1.97%) |
Oct 02, 2018 | 19.57 | 19.57 | 19.24 | 19.27 | 306,726 | -0.36(-1.83%) |
Oct 01, 2018 | 20.01 | 20.21 | 19.60 | 19.63 | 185,353 | -0.14(-0.69%) |
Sep 28, 2018 | 19.78 | 19.87 | 19.68 | 19.77 | 271,132 | +0.09(+0.44%) |
Sep 27, 2018 | 19.66 | 19.82 | 19.63 | 19.68 | 74,378 | +0.06(+0.30%) |
Sep 26, 2018 | 19.68 | 19.85 | 19.53 | 19.62 | 122,891 | +0.08(+0.40%) |
Sep 25, 2018 | 19.62 | 19.72 | 19.53 | 19.55 | 117,468 | -0.01(-0.05%) |
Sep 24, 2018 | 19.74 | 19.82 | 19.54 | 19.56 | 90,408 | -0.32(-1.62%) |
Sep 21, 2018 | 19.93 | 19.94 | 19.78 | 19.88 | 115,935 | +0.03(+0.15%) |
Sep 20, 2018 | 19.91 | 20.00 | 19.79 | 19.85 | 73,547 | +0.06(+0.30%) |
Sep 19, 2018 | 19.84 | 19.93 | 19.73 | 19.79 | 81,283 | -0.01(-0.05%) |
Sep 18, 2018 | 19.51 | 19.87 | 19.51 | 19.80 | 79,272 | +0.21(+1.09%) |
Sep 17, 2018 | 19.74 | 19.84 | 19.56 | 19.59 | 127,923 | -0.13(-0.64%) |
Sep 14, 2018 | 19.84 | 19.87 | 19.68 | 19.71 | 83,868 | -0.07(-0.34%) |
Sep 13, 2018 | 20.07 | 20.20 | 19.71 | 19.78 | 152,307 | -0.25(-1.26%) |
Sep 12, 2018 | 20.04 | 20.17 | 19.74 | 20.03 | 188,904 | +0.06(+0.29%) |
Sep 11, 2018 | 19.52 | 20.01 | 19.52 | 19.98 | 163,979 | +0.37(+1.88%) |
Sep 10, 2018 | 19.52 | 19.79 | 19.49 | 19.61 | 129,939 | +0.13(+0.65%) |
Sep 07, 2018 | 19.63 | 19.74 | 19.27 | 19.48 | 124,657 | -0.22(-1.13%) |
Sep 06, 2018 | 19.21 | 19.78 | 19.14 | 19.70 | 271,383 | +0.48(+2.52%) |
Sep 05, 2018 | 19.12 | 19.44 | 19.08 | 19.22 | 139,721 | +0.12(+0.61%) |
Sep 04, 2018 | 19.12 | 19.19 | 18.73 | 19.10 | 111,903 | -0.22(-1.15%) |
Aug 31, 2018 | 19.33 | 19.33 | 19.33 | 0 | -0.17(-0.89%) | |
Aug 30, 2018 | 19.39 | 19.56 | 19.36 | 19.50 | 91,446 | +0.05(+0.25%) |
Aug 29, 2018 | 19.38 | 19.58 | 19.33 | 19.45 | 133,118 | +0.07(+0.35%) |
Aug 28, 2018 | 19.58 | 19.61 | 19.36 | 19.38 | 120,565 | -0.06(-0.30%) |
Aug 27, 2018 | 19.49 | 19.57 | 19.42 | 19.44 | 95,317 | +0.11(+0.55%) |
Aug 24, 2018 | 19.32 | 19.45 | 19.23 | 19.34 | 90,678 | +0.10(+0.50%) |
Aug 23, 2018 | 19.36 | 19.36 | 19.20 | 19.24 | 80,135 | -0.17(-0.90%) |
Aug 22, 2018 | 19.36 | 19.62 | 19.36 | 19.41 | 130,349 | +0.05(+0.25%) |
Aug 21, 2018 | 19.74 | 19.75 | 19.33 | 19.36 | 205,862 | -0.31(-1.58%) |
Aug 20, 2018 | 19.55 | 19.95 | 19.40 | 19.67 | 188,822 | +0.21(+1.09%) |
Aug 17, 2018 | 19.33 | 19.53 | 19.17 | 19.46 | 141,905 | +0.24(+1.26%) |
Aug 16, 2018 | 19.01 | 19.49 | 19.01 | 19.22 | 181,071 | +0.36(+1.90%) |
Aug 15, 2018 | 18.98 | 18.98 | 18.66 | 18.86 | 200,779 | -0.38(-1.96%) |
Aug 14, 2018 | 19.36 | 19.43 | 18.58 | 19.24 | 266,758 | -0.46(-2.31%) |
Aug 13, 2018 | 19.75 | 19.98 | 19.54 | 19.69 | 197,998 | -0.03(-0.15%) |
Aug 10, 2018 | 19.99 | 20.04 | 19.52 | 19.72 | 257,887 | -0.45(-2.21%) |
Aug 09, 2018 | 20.37 | 20.37 | 20.14 | 20.17 | 123,174 | -0.15(-0.71%) |
Aug 08, 2018 | 20.14 | 20.33 | 19.87 | 20.31 | 211,978 | +0.50(+2.54%) |
Aug 07, 2018 | 20.37 | 20.46 | 19.72 | 19.81 | 173,312 | -0.44(-2.15%) |
Aug 06, 2018 | 20.41 | 20.41 | 20.20 | 20.25 | 80,603 | -0.15(-0.71%) |
Aug 03, 2018 | 20.42 | 20.51 | 20.30 | 20.39 | 82,003 | +0.02(+0.10%) |
Aug 02, 2018 | 20.06 | 20.42 | 20.00 | 20.37 | 99,716 | +0.22(+1.11%) |
Aug 01, 2018 | 20.42 | 20.63 | 20.02 | 20.15 | 146,721 | -0.04(-0.19%) |
Jul 31, 2018 | 19.72 | 20.20 | 19.72 | 20.19 | 161,092 | +0.56(+2.86%) |
Jul 30, 2018 | 20.00 | 20.04 | 19.60 | 19.63 | 107,857 | -0.35(-1.74%) |
Jul 27, 2018 | 20.07 | 20.15 | 19.93 | 19.98 | 102,865 | -0.04(-0.19%) |
Jul 26, 2018 | 19.90 | 20.08 | 19.88 | 20.01 | 97,693 | +0.07(+0.34%) |
Jul 25, 2018 | 19.99 | 20.05 | 19.86 | 19.95 | 101,600 | -0.03(-0.15%) |
Jul 24, 2018 | 20.00 | 20.12 | 19.88 | 19.98 | 108,046 | +0.01(+0.05%) |
Jul 23, 2018 | 20.27 | 20.27 | 19.90 | 19.97 | 99,564 | -0.35(-1.72%) |
Jul 20, 2018 | 20.25 | 20.44 | 20.21 | 20.31 | 88,653 | +0.18(+0.91%) |
Jul 19, 2018 | 20.19 | 20.22 | 20.09 | 20.13 | 92,096 | -0.18(-0.91%) |
Jul 18, 2018 | 20.32 | 20.34 | 20.17 | 20.31 | 100,514 | -0.02(-0.10%) |
Jul 17, 2018 | 20.32 | 20.40 | 20.18 | 20.33 | 67,188 | -0.09(-0.43%) |
Jul 16, 2018 | 20.29 | 20.49 | 20.27 | 20.42 | 104,441 | +0.22(+1.10%) |
Jul 13, 2018 | 20.19 | 20.36 | 20.13 | 20.20 | 87,700 | -0.12(-0.57%) |
Jul 12, 2018 | 20.08 | 20.41 | 20.08 | 20.31 | 101,036 | +0.34(+1.70%) |
Jul 11, 2018 | 20.22 | 20.32 | 19.96 | 19.98 | 143,397 | -0.45(-2.18%) |
Jul 10, 2018 | 20.47 | 20.60 | 20.31 | 20.42 | 96,301 | +0.00(+0.00%) |
Jul 09, 2018 | 20.52 | 20.69 | 20.37 | 20.42 | 125,845 | +0.02(+0.09%) |
Jul 06, 2018 | 20.33 | 20.48 | 20.24 | 20.40 | 153,791 | +0.07(+0.33%) |
Jul 05, 2018 | 20.25 | 20.40 | 20.15 | 20.33 | 165,961 | +0.14(+0.67%) |
Jul 03, 2018 | 20.20 | 20.20 | 20.20 | 0 | +0.26(+1.31%) |