Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 17.66 | 17.79 | 17.58 | 17.64 | 5,810 | +0.09(+0.54%) |
Feb 27, 2019 | 17.50 | 17.55 | 17.37 | 17.55 | 2,681 | -0.22(-1.22%) |
Feb 26, 2019 | 17.36 | 17.95 | 17.36 | 17.77 | 3,500 | +0.41(+2.34%) |
Feb 25, 2019 | 17.36 | 17.58 | 17.36 | 17.36 | 5,560 | -0.12(-0.70%) |
Feb 22, 2019 | 17.49 | 17.76 | 17.32 | 17.48 | 5,291 | -0.01(-0.05%) |
Feb 21, 2019 | 17.69 | 17.70 | 17.49 | 17.49 | 3,349 | -0.15(-0.86%) |
Feb 20, 2019 | 17.55 | 17.95 | 17.47 | 17.64 | 11,396 | -0.10(-0.59%) |
Feb 19, 2019 | 17.27 | 17.75 | 17.27 | 17.75 | 6,018 | +0.42(+2.40%) |
Feb 15, 2019 | 17.39 | 17.48 | 17.33 | 17.33 | 6,243 | +0.03(+0.16%) |
Feb 14, 2019 | 17.72 | 17.72 | 17.30 | 17.30 | 5,413 | -0.44(-2.48%) |
Feb 13, 2019 | 17.20 | 17.74 | 17.20 | 17.74 | 1,882 | +0.49(+2.84%) |
Feb 12, 2019 | 17.48 | 17.48 | 17.20 | 17.25 | 4,132 | -0.05(-0.27%) |
Feb 11, 2019 | 17.44 | 17.54 | 17.30 | 17.30 | 2,529 | -0.13(-0.76%) |
Feb 08, 2019 | 17.44 | 17.64 | 17.43 | 17.43 | 3,081 | -0.10(-0.59%) |
Feb 07, 2019 | 17.43 | 17.65 | 16.48 | 17.54 | 19,157 | +0.25(+1.47%) |
Feb 06, 2019 | 17.92 | 17.94 | 17.28 | 17.28 | 6,793 | -0.64(-3.57%) |
Feb 05, 2019 | 18.02 | 18.07 | 17.92 | 17.92 | 9,488 | -0.17(-0.94%) |
Feb 04, 2019 | 18.22 | 18.48 | 18.09 | 18.09 | 33,336 | -0.09(-0.52%) |
Feb 01, 2019 | 18.29 | 18.52 | 18.18 | 18.18 | 13,811 | -0.09(-0.52%) |
Jan 31, 2019 | 18.49 | 18.49 | 18.18 | 18.28 | 8,654 | -0.23(-1.22%) |
Jan 30, 2019 | 18.29 | 18.53 | 18.20 | 18.50 | 5,739 | +0.09(+0.51%) |
Jan 29, 2019 | 18.18 | 18.41 | 18.18 | 18.41 | 3,017 | +0.15(+0.82%) |
Jan 28, 2019 | 18.23 | 18.39 | 18.18 | 18.26 | 8,650 | -0.17(-0.92%) |
Jan 25, 2019 | 18.58 | 18.58 | 18.22 | 18.43 | 2,549 | -0.16(-0.86%) |
Jan 24, 2019 | 18.34 | 18.59 | 18.34 | 18.59 | 1,224 | +0.09(+0.51%) |
Jan 23, 2019 | 18.53 | 18.59 | 18.50 | 18.50 | 2,605 | +0.23(+1.24%) |
Jan 22, 2019 | 18.29 | 18.54 | 18.27 | 18.27 | 3,957 | -0.02(-0.10%) |
Jan 18, 2019 | 18.23 | 18.56 | 18.15 | 18.29 | 9,880 | +0.03(+0.15%) |
Jan 17, 2019 | 18.34 | 18.59 | 18.26 | 18.26 | 2,827 | -0.33(-1.77%) |
Jan 16, 2019 | 18.32 | 18.59 | 18.09 | 18.59 | 9,710 | +0.37(+2.01%) |
Jan 15, 2019 | 18.44 | 18.44 | 17.91 | 18.22 | 7,411 | +0.08(+0.47%) |
Jan 14, 2019 | 18.29 | 18.29 | 18.14 | 18.14 | 3,871 | -0.18(-0.98%) |
Jan 11, 2019 | 18.55 | 18.59 | 18.20 | 18.32 | 4,674 | -0.10(-0.56%) |
Jan 10, 2019 | 18.44 | 18.59 | 18.37 | 18.42 | 5,654 | -0.16(-0.86%) |
Jan 09, 2019 | 18.50 | 18.59 | 18.50 | 18.58 | 2,061 | +0.08(+0.41%) |
Jan 08, 2019 | 18.32 | 18.50 | 18.27 | 18.50 | 4,642 | +0.18(+0.98%) |
Jan 07, 2019 | 18.32 | 18.35 | 18.15 | 18.33 | 4,869 | +0.08(+0.46%) |
Jan 04, 2019 | 18.21 | 18.32 | 18.07 | 18.24 | 7,649 | +0.14(+0.78%) |
Jan 03, 2019 | 18.35 | 18.35 | 18.09 | 18.10 | 4,568 | -0.25(-1.38%) |
Jan 02, 2019 | 18.67 | 18.67 | 18.13 | 18.35 | 5,606 | -0.40(-2.16%) |
Dec 31, 2018 | 18.65 | 19.30 | 18.04 | 18.76 | 14,767 | +0.17(+0.91%) |
Dec 28, 2018 | 18.12 | 18.75 | 18.12 | 18.59 | 15,086 | +0.61(+3.40%) |
Dec 27, 2018 | 17.93 | 18.35 | 17.69 | 17.98 | 18,426 | -0.10(-0.57%) |
Dec 26, 2018 | 18.97 | 19.25 | 17.76 | 18.08 | 14,744 | -0.65(-3.47%) |
Dec 24, 2018 | 17.74 | 19.19 | 17.74 | 18.73 | 4,993 | +1.05(+5.96%) |
Dec 21, 2018 | 17.85 | 18.64 | 17.66 | 17.68 | 36,441 | -0.30(-1.68%) |
Dec 20, 2018 | 18.12 | 18.72 | 17.84 | 17.98 | 52,202 | -0.03(-0.16%) |
Dec 19, 2018 | 18.01 | 18.12 | 17.78 | 18.01 | 10,223 | -0.25(-1.39%) |
Dec 18, 2018 | 18.21 | 18.35 | 17.70 | 18.26 | 16,738 | +0.37(+2.05%) |
Dec 17, 2018 | 17.98 | 18.06 | 17.76 | 17.89 | 34,543 | -0.02(-0.11%) |
Dec 14, 2018 | 17.99 | 18.14 | 17.90 | 17.91 | 5,312 | -0.08(-0.47%) |
Dec 13, 2018 | 18.34 | 18.34 | 18.00 | 18.00 | 8,482 | -0.35(-1.90%) |
Dec 12, 2018 | 18.25 | 18.34 | 18.17 | 18.34 | 3,998 | +0.31(+1.72%) |
Dec 11, 2018 | 18.73 | 18.73 | 18.03 | 18.03 | 6,043 | -0.30(-1.64%) |
Dec 10, 2018 | 18.69 | 19.28 | 18.18 | 18.34 | 8,942 | -0.48(-2.55%) |
Dec 07, 2018 | 18.68 | 18.82 | 18.39 | 18.82 | 5,737 | +0.21(+1.11%) |
Dec 06, 2018 | 18.70 | 19.01 | 18.18 | 18.61 | 20,395 | -0.12(-0.65%) |
Dec 04, 2018 | 19.00 | 19.10 | 18.70 | 18.73 | 7,968 | -0.29(-1.53%) |
Dec 03, 2018 | 18.72 | 19.04 | 18.61 | 19.02 | 5,902 | +0.40(+2.17%) |
Nov 30, 2018 | 18.92 | 18.99 | 18.61 | 18.62 | 17,636 | -0.25(-1.35%) |
Nov 29, 2018 | 18.89 | 18.97 | 18.67 | 18.87 | 8,955 | +0.00(+0.00%) |
Nov 28, 2018 | 18.91 | 19.44 | 18.60 | 18.87 | 5,834 | +0.04(+0.20%) |
Nov 27, 2018 | 18.39 | 19.34 | 18.26 | 18.83 | 15,921 | +0.46(+2.51%) |
Nov 26, 2018 | 18.74 | 18.74 | 18.37 | 18.37 | 5,132 | -0.40(-2.11%) |
Nov 23, 2018 | 18.82 | 18.82 | 18.21 | 18.77 | 12,749 | +0.01(+0.05%) |
Nov 21, 2018 | 18.76 | 18.76 | 18.76 | 0 | +0.26(+1.43%) | |
Nov 20, 2018 | 18.52 | 18.82 | 18.47 | 18.50 | 5,751 | -0.06(-0.30%) |
Nov 19, 2018 | 18.61 | 18.82 | 18.55 | 18.55 | 8,014 | -0.11(-0.61%) |
Nov 16, 2018 | 18.80 | 19.06 | 18.66 | 18.66 | 8,605 | -0.21(-1.10%) |
Nov 15, 2018 | 18.94 | 19.11 | 18.59 | 18.87 | 7,134 | -0.07(-0.35%) |
Nov 14, 2018 | 18.98 | 19.26 | 18.94 | 18.94 | 4,774 | +0.01(+0.05%) |
Nov 13, 2018 | 18.98 | 19.28 | 18.88 | 18.93 | 7,263 | -0.03(-0.15%) |
Nov 12, 2018 | 18.94 | 19.23 | 18.94 | 18.96 | 11,992 | +0.01(+0.05%) |
Nov 09, 2018 | 19.07 | 19.39 | 18.95 | 18.95 | 5,205 | -0.12(-0.64%) |
Nov 08, 2018 | 18.91 | 19.42 | 18.91 | 19.07 | 13,557 | -0.06(-0.32%) |
Nov 07, 2018 | 18.99 | 19.13 | 18.75 | 19.13 | 7,235 | +0.28(+1.49%) |
Nov 06, 2018 | 18.73 | 18.93 | 18.64 | 18.85 | 2,640 | +0.23(+1.26%) |
Nov 05, 2018 | 18.55 | 18.98 | 18.55 | 18.61 | 5,060 | +0.00(+0.00%) |
Nov 02, 2018 | 19.01 | 19.01 | 18.38 | 18.61 | 14,502 | -0.26(-1.39%) |
Nov 01, 2018 | 18.87 | 19.38 | 18.46 | 18.88 | 14,186 | -0.08(-0.45%) |
Oct 31, 2018 | 18.48 | 19.06 | 18.19 | 18.96 | 15,616 | +0.50(+2.69%) |
Oct 30, 2018 | 18.10 | 18.48 | 18.10 | 18.46 | 38,369 | +0.41(+2.29%) |
Oct 29, 2018 | 18.05 | 18.51 | 17.86 | 18.05 | 37,357 | -0.07(-0.36%) |
Oct 26, 2018 | 18.03 | 18.33 | 17.84 | 18.12 | 24,312 | -0.18(-0.97%) |
Oct 25, 2018 | 18.55 | 18.57 | 18.07 | 18.30 | 22,238 | -0.19(-1.01%) |
Oct 24, 2018 | 18.38 | 19.55 | 18.35 | 18.48 | 29,363 | -0.08(-0.45%) |
Oct 23, 2018 | 18.26 | 19.27 | 18.02 | 18.57 | 31,422 | -0.08(-0.45%) |
Oct 22, 2018 | 17.96 | 19.19 | 17.92 | 18.65 | 26,621 | +0.68(+3.81%) |
Oct 19, 2018 | 17.96 | 19.14 | 17.64 | 17.97 | 28,045 | -0.29(-1.59%) |
Oct 18, 2018 | 17.69 | 18.33 | 17.14 | 18.26 | 15,207 | +0.40(+2.26%) |
Oct 17, 2018 | 17.98 | 18.05 | 17.66 | 17.86 | 18,089 | -0.22(-1.19%) |
Oct 16, 2018 | 18.03 | 18.39 | 17.92 | 18.07 | 22,430 | -0.02(-0.10%) |
Oct 15, 2018 | 18.10 | 18.15 | 17.97 | 18.09 | 12,898 | +0.00(+0.00%) |
Oct 12, 2018 | 18.45 | 18.57 | 17.96 | 18.09 | 32,097 | -0.23(-1.28%) |
Oct 11, 2018 | 18.38 | 18.45 | 18.24 | 18.32 | 6,176 | -0.10(-0.56%) |
Oct 10, 2018 | 18.71 | 18.71 | 18.31 | 18.43 | 15,479 | -0.25(-1.36%) |
Oct 09, 2018 | 18.66 | 18.99 | 18.66 | 18.68 | 11,354 | -0.11(-0.60%) |
Oct 08, 2018 | 18.48 | 19.13 | 18.48 | 18.79 | 8,996 | +0.25(+1.37%) |
Oct 05, 2018 | 18.81 | 18.99 | 18.54 | 18.54 | 9,490 | -0.29(-1.54%) |
Oct 04, 2018 | 18.99 | 18.99 | 18.63 | 18.83 | 9,357 | -0.07(-0.35%) |
Oct 03, 2018 | 19.03 | 19.43 | 18.80 | 18.90 | 21,330 | +0.01(+0.05%) |
Oct 02, 2018 | 19.04 | 19.24 | 18.89 | 18.89 | 13,151 | -0.32(-1.66%) |
Oct 01, 2018 | 19.36 | 19.45 | 19.12 | 19.21 | 26,156 | -0.21(-1.06%) |
Sep 28, 2018 | 19.27 | 20.35 | 19.08 | 19.41 | 9,383 | +0.14(+0.73%) |
Sep 27, 2018 | 19.04 | 19.45 | 18.94 | 19.27 | 8,400 | +0.33(+1.73%) |
Sep 26, 2018 | 19.51 | 19.79 | 18.71 | 18.94 | 13,349 | -0.42(-2.18%) |
Sep 25, 2018 | 18.66 | 20.87 | 18.66 | 19.37 | 33,494 | +0.47(+2.48%) |
Sep 24, 2018 | 18.80 | 19.37 | 18.71 | 18.90 | 8,093 | -0.05(-0.25%) |
Sep 21, 2018 | 19.37 | 19.37 | 18.80 | 18.94 | 28,791 | -0.52(-2.65%) |
Sep 20, 2018 | 19.22 | 19.56 | 18.99 | 19.46 | 9,777 | +0.19(+0.97%) |
Sep 19, 2018 | 19.51 | 19.51 | 19.04 | 19.27 | 5,963 | -0.09(-0.48%) |
Sep 18, 2018 | 19.41 | 19.46 | 19.27 | 19.37 | 8,252 | +0.14(+0.73%) |
Sep 17, 2018 | 19.46 | 19.51 | 19.13 | 19.22 | 23,478 | -0.09(-0.49%) |
Sep 14, 2018 | 18.90 | 19.41 | 18.90 | 19.32 | 10,770 | +0.28(+1.48%) |
Sep 13, 2018 | 19.41 | 19.46 | 18.99 | 19.04 | 21,507 | +0.14(+0.74%) |
Sep 12, 2018 | 18.99 | 18.99 | 18.76 | 18.90 | 6,628 | -0.52(-2.66%) |
Sep 11, 2018 | 19.27 | 19.60 | 19.27 | 19.41 | 6,755 | -0.19(-0.96%) |
Sep 10, 2018 | 19.69 | 19.69 | 19.41 | 19.60 | 7,767 | +0.05(+0.24%) |
Sep 07, 2018 | 19.51 | 19.65 | 19.41 | 19.55 | 2,026 | +0.05(+0.24%) |
Sep 06, 2018 | 16.69 | 19.76 | 15.43 | 19.51 | 48,380 | +0.19(+0.97%) |
Sep 05, 2018 | 19.69 | 19.69 | 19.22 | 19.32 | 6,657 | -0.47(-2.37%) |
Sep 04, 2018 | 19.79 | 19.83 | 19.69 | 19.79 | 21,738 | -0.05(-0.24%) |
Aug 31, 2018 | 19.83 | 19.83 | 19.83 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 19.97 | 19.97 | 19.69 | 19.83 | 6,233 | -0.09(-0.47%) |
Aug 29, 2018 | 19.97 | 19.97 | 19.86 | 19.93 | 7,477 | -0.05(-0.23%) |
Aug 28, 2018 | 20.16 | 20.16 | 19.97 | 19.97 | 5,231 | -0.19(-0.93%) |
Aug 27, 2018 | 20.40 | 20.40 | 20.07 | 20.16 | 10,491 | +0.00(+0.00%) |
Aug 24, 2018 | 20.40 | 20.40 | 20.07 | 20.16 | 7,144 | -0.14(-0.69%) |
Aug 23, 2018 | 20.35 | 20.35 | 20.16 | 20.30 | 23,940 | +0.09(+0.46%) |
Aug 22, 2018 | 20.58 | 20.58 | 20.16 | 20.21 | 5,789 | -0.33(-1.60%) |
Aug 21, 2018 | 21.05 | 21.05 | 20.54 | 20.54 | 17,743 | -0.38(-1.79%) |
Aug 20, 2018 | 21.24 | 21.24 | 20.77 | 20.91 | 6,338 | -0.19(-0.89%) |
Aug 17, 2018 | 20.87 | 21.19 | 20.80 | 21.10 | 13,649 | +0.14(+0.67%) |
Aug 16, 2018 | 20.91 | 21.01 | 20.68 | 20.96 | 7,029 | +0.09(+0.45%) |
Aug 15, 2018 | 21.19 | 21.19 | 20.82 | 20.87 | 16,464 | -0.19(-0.89%) |
Aug 14, 2018 | 20.82 | 21.05 | 20.77 | 21.05 | 13,041 | +0.14(+0.67%) |
Aug 13, 2018 | 20.72 | 21.99 | 20.63 | 20.91 | 32,076 | +0.47(+2.29%) |
Aug 10, 2018 | 20.54 | 20.54 | 20.21 | 20.44 | 4,052 | -0.09(-0.46%) |
Aug 09, 2018 | 20.21 | 20.63 | 20.21 | 20.54 | 5,229 | +0.01(+0.05%) |
Aug 08, 2018 | 20.67 | 20.67 | 20.43 | 20.53 | 3,637 | +0.00(+0.00%) |
Aug 07, 2018 | 21.00 | 21.00 | 20.01 | 20.53 | 5,337 | -0.37(-1.79%) |
Aug 06, 2018 | 20.62 | 20.95 | 19.94 | 20.90 | 13,680 | +0.19(+0.90%) |
Aug 03, 2018 | 20.95 | 21.18 | 20.67 | 20.71 | 7,057 | -0.28(-1.34%) |
Aug 02, 2018 | 20.25 | 21.14 | 20.25 | 21.00 | 17,656 | +0.61(+2.98%) |
Aug 01, 2018 | 20.81 | 20.81 | 20.11 | 20.39 | 10,880 | -0.42(-2.02%) |
Jul 31, 2018 | 20.06 | 20.86 | 19.97 | 20.81 | 22,851 | +0.84(+4.22%) |
Jul 30, 2018 | 20.48 | 20.48 | 19.92 | 19.97 | 16,186 | -0.56(-2.73%) |
Jul 27, 2018 | 20.90 | 20.95 | 20.53 | 20.53 | 11,334 | -0.23(-1.13%) |
Jul 26, 2018 | 20.90 | 20.95 | 20.57 | 20.76 | 12,126 | -0.14(-0.67%) |
Jul 25, 2018 | 20.90 | 21.04 | 20.53 | 20.90 | 7,886 | +0.00(+0.00%) |
Jul 24, 2018 | 20.39 | 21.04 | 20.29 | 20.90 | 16,609 | +0.70(+3.47%) |
Jul 23, 2018 | 20.57 | 20.57 | 20.09 | 20.20 | 15,387 | -0.23(-1.14%) |
Jul 20, 2018 | 20.39 | 20.48 | 20.06 | 20.43 | 14,368 | +0.14(+0.69%) |
Jul 19, 2018 | 20.01 | 20.39 | 19.92 | 20.29 | 14,018 | +0.23(+1.17%) |
Jul 18, 2018 | 20.01 | 20.15 | 19.73 | 20.06 | 15,242 | +0.09(+0.47%) |
Jul 17, 2018 | 20.06 | 20.11 | 19.87 | 19.97 | 6,347 | -0.09(-0.47%) |
Jul 16, 2018 | 19.92 | 20.06 | 19.78 | 20.06 | 14,332 | +0.14(+0.70%) |
Jul 13, 2018 | 20.15 | 20.15 | 19.83 | 19.92 | 10,147 | -0.33(-1.62%) |
Jul 12, 2018 | 20.43 | 20.43 | 20.11 | 20.25 | 15,904 | -0.05(-0.23%) |
Jul 11, 2018 | 20.11 | 20.39 | 19.97 | 20.29 | 18,144 | +0.14(+0.70%) |
Jul 10, 2018 | 20.39 | 20.39 | 20.06 | 20.15 | 15,913 | -0.09(-0.46%) |
Jul 09, 2018 | 20.15 | 20.25 | 19.97 | 20.25 | 16,436 | +0.09(+0.46%) |
Jul 06, 2018 | 20.43 | 20.76 | 20.01 | 20.15 | 24,259 | -0.23(-1.15%) |
Jul 05, 2018 | 19.97 | 20.39 | 19.78 | 20.39 | 16,984 | +0.47(+2.35%) |
Jul 03, 2018 | 19.92 | 19.92 | 19.92 | 0 | -0.05(-0.23%) | |
Jul 02, 2018 | 21.32 | 21.42 | 19.92 | 19.97 | 37,704 | -1.45(-6.77%) |
Jun 29, 2018 | 21.46 | 21.51 | 21.14 | 21.42 | 28,909 | +0.14(+0.66%) |
Jun 28, 2018 | 20.48 | 21.32 | 20.34 | 21.28 | 29,926 | +0.94(+4.60%) |
Jun 27, 2018 | 20.53 | 20.71 | 20.34 | 20.34 | 23,096 | -0.19(-0.91%) |
Jun 26, 2018 | 20.95 | 21.00 | 20.39 | 20.53 | 18,974 | -0.33(-1.57%) |
Jun 25, 2018 | 20.57 | 21.00 | 20.57 | 20.86 | 42,933 | +0.33(+1.59%) |
Jun 22, 2018 | 20.43 | 21.84 | 19.69 | 20.53 | 758,873 | +0.09(+0.46%) |
Jun 21, 2018 | 20.11 | 21.14 | 19.22 | 20.43 | 60,956 | +0.23(+1.16%) |
Jun 20, 2018 | 21.04 | 21.32 | 20.15 | 20.20 | 38,321 | -0.89(-4.21%) |
Jun 19, 2018 | 20.06 | 21.32 | 19.92 | 21.09 | 56,995 | +0.79(+3.92%) |
Jun 18, 2018 | 20.86 | 21.00 | 20.25 | 20.29 | 36,297 | -0.42(-2.03%) |
Jun 15, 2018 | 20.57 | 20.62 | 20.71 | 34,801 | +0.14(+0.68%) | |
Jun 14, 2018 | 20.39 | 20.67 | 20.22 | 20.57 | 30,000 | +0.33(+1.62%) |
Jun 13, 2018 | 20.11 | 20.43 | 20.06 | 20.25 | 25,462 | +0.19(+0.93%) |
Jun 12, 2018 | 20.11 | 20.11 | 19.97 | 20.06 | 14,284 | +0.05(+0.23%) |
Jun 11, 2018 | 20.06 | 20.15 | 20.01 | 20.01 | 26,428 | +0.09(+0.47%) |
Jun 08, 2018 | 20.15 | 20.20 | 19.92 | 19.92 | 9,733 | -0.14(-0.70%) |
Jun 07, 2018 | 20.11 | 20.11 | 19.97 | 20.06 | 10,016 | +0.00(+0.00%) |
Jun 06, 2018 | 19.92 | 20.11 | 19.92 | 20.06 | 11,095 | +0.00(+0.00%) |
Jun 05, 2018 | 20.25 | 20.25 | 19.92 | 20.06 | 18,310 | -0.14(-0.69%) |
Jun 04, 2018 | 20.15 | 20.25 | 19.64 | 20.20 | 13,095 | -0.09(-0.46%) |
Jun 01, 2018 | 20.11 | 20.34 | 20.01 | 20.29 | 14,735 | +0.09(+0.46%) |
May 31, 2018 | 19.69 | 20.57 | 19.69 | 20.20 | 20,437 | +0.51(+2.61%) |
May 30, 2018 | 19.73 | 19.83 | 19.69 | 19.69 | 15,384 | -0.05(-0.24%) |
May 29, 2018 | 19.73 | 19.83 | 19.69 | 19.73 | 13,782 | +0.00(+0.00%) |
May 25, 2018 | 19.73 | 19.73 | 19.73 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 19.83 | 19.83 | 19.69 | 19.73 | 13,950 | -0.09(-0.47%) |
May 23, 2018 | 19.78 | 19.83 | 19.69 | 19.83 | 6,454 | +0.00(+0.00%) |
May 22, 2018 | 19.83 | 19.87 | 19.78 | 19.83 | 18,672 | +0.05(+0.24%) |
May 21, 2018 | 19.73 | 19.83 | 19.55 | 19.78 | 18,438 | +0.05(+0.24%) |
May 18, 2018 | 19.73 | 19.73 | 19.69 | 19.73 | 26,296 | +0.00(+0.00%) |
May 17, 2018 | 19.69 | 19.73 | 19.64 | 19.73 | 25,358 | +0.09(+0.48%) |
May 16, 2018 | 19.73 | 19.73 | 19.45 | 19.64 | 19,846 | -0.14(-0.71%) |
May 15, 2018 | 19.83 | 20.11 | 19.38 | 19.78 | 12,018 | -0.09(-0.47%) |
May 14, 2018 | 20.11 | 20.11 | 19.73 | 19.87 | 19,006 | -0.28(-1.39%) |
May 11, 2018 | 20.29 | 20.29 | 20.15 | 20.15 | 11,234 | -0.28(-1.37%) |
May 10, 2018 | 20.48 | 20.48 | 20.32 | 20.43 | 7,272 | +0.10(+0.51%) |
May 09, 2018 | 20.14 | 20.38 | 20.05 | 20.33 | 9,060 | +0.19(+0.93%) |
May 08, 2018 | 20.38 | 20.38 | 20.10 | 20.14 | 18,619 | -0.23(-1.14%) |
May 07, 2018 | 20.33 | 20.38 | 20.10 | 20.38 | 3,679 | +0.00(+0.00%) |
May 04, 2018 | 20.19 | 20.47 | 20.14 | 20.38 | 18,099 | +0.28(+1.39%) |
May 03, 2018 | 20.10 | 20.31 | 20.10 | 20.10 | 7,394 | -0.14(-0.69%) |
May 02, 2018 | 20.28 | 20.47 | 20.24 | 20.24 | 12,528 | -0.23(-1.14%) |
May 01, 2018 | 20.14 | 20.47 | 20.05 | 20.47 | 15,270 | +0.33(+1.62%) |
Apr 30, 2018 | 20.42 | 20.42 | 19.92 | 20.14 | 21,070 | -0.14(-0.69%) |
Apr 27, 2018 | 20.10 | 20.52 | 20.01 | 20.28 | 37,359 | +0.19(+0.93%) |
Apr 26, 2018 | 19.96 | 20.19 | 19.82 | 20.10 | 12,300 | +0.14(+0.70%) |
Apr 25, 2018 | 20.10 | 20.24 | 19.96 | 19.96 | 12,731 | -0.28(-1.38%) |
Apr 24, 2018 | 20.14 | 20.28 | 20.14 | 20.24 | 19,459 | +0.00(+0.00%) |
Apr 23, 2018 | 20.38 | 20.47 | 19.87 | 20.24 | 28,998 | -0.14(-0.69%) |
Apr 20, 2018 | 20.52 | 20.52 | 20.38 | 20.38 | 4,114 | -0.14(-0.68%) |
Apr 19, 2018 | 20.33 | 20.61 | 20.20 | 20.52 | 6,524 | +0.28(+1.38%) |
Apr 18, 2018 | 20.45 | 20.52 | 20.24 | 20.24 | 8,711 | -0.28(-1.36%) |
Apr 17, 2018 | 19.78 | 20.52 | 19.78 | 20.52 | 11,485 | +0.09(+0.46%) |
Apr 16, 2018 | 20.14 | 20.52 | 19.94 | 20.42 | 12,657 | +0.14(+0.69%) |
Apr 13, 2018 | 20.10 | 20.47 | 19.91 | 20.28 | 10,615 | +0.00(+0.00%) |
Apr 12, 2018 | 20.36 | 20.52 | 20.24 | 20.28 | 5,389 | -0.23(-1.14%) |
Apr 11, 2018 | 20.52 | 20.66 | 20.47 | 20.52 | 6,745 | +0.00(+0.00%) |
Apr 10, 2018 | 20.33 | 20.52 | 20.28 | 20.52 | 11,367 | +0.19(+0.92%) |
Apr 09, 2018 | 20.19 | 20.33 | 20.19 | 20.33 | 8,119 | +0.00(+0.00%) |
Apr 06, 2018 | 19.95 | 20.33 | 19.95 | 20.33 | 7,455 | +0.00(+0.00%) |
Apr 05, 2018 | 20.19 | 20.33 | 20.05 | 20.33 | 12,697 | +0.37(+1.87%) |
Apr 04, 2018 | 20.33 | 19.96 | 19.96 | 8,577 | -0.05(-0.23%) | |
Apr 03, 2018 | 20.05 | 20.28 | 19.82 | 20.01 | 25,160 | -0.05(-0.23%) |
Apr 02, 2018 | 20.05 | 20.14 | 19.78 | 20.05 | 5,577 | -0.23(-1.15%) |
Mar 29, 2018 | 20.28 | 20.28 | 20.28 | 0 | +0.14(+0.69%) | |
Mar 28, 2018 | 19.21 | 21.01 | 18.99 | 20.14 | 35,092 | +0.93(+4.85%) |
Mar 27, 2018 | 18.75 | 19.21 | 18.75 | 19.21 | 23,305 | +0.28(+1.48%) |
Mar 26, 2018 | 18.84 | 19.17 | 18.70 | 18.93 | 6,655 | +0.09(+0.50%) |
Mar 23, 2018 | 18.98 | 19.03 | 18.75 | 18.84 | 5,772 | -0.14(-0.74%) |
Mar 22, 2018 | 18.56 | 19.21 | 18.56 | 18.98 | 21,741 | +0.00(+0.00%) |
Mar 21, 2018 | 18.79 | 18.99 | 18.79 | 18.98 | 12,459 | +0.19(+0.99%) |
Mar 20, 2018 | 18.94 | 18.94 | 18.75 | 18.79 | 9,395 | +0.05(+0.25%) |
Mar 19, 2018 | 18.52 | 19.31 | 18.52 | 18.75 | 15,915 | +0.05(+0.25%) |
Mar 16, 2018 | 18.79 | 18.79 | 18.42 | 18.70 | 7,144 | -0.09(-0.50%) |
Mar 15, 2018 | 18.51 | 19.01 | 18.51 | 18.79 | 7,539 | +0.35(+1.90%) |
Mar 14, 2018 | 18.37 | 18.61 | 18.26 | 18.44 | 19,747 | +0.16(+0.89%) |
Mar 13, 2018 | 18.28 | 18.37 | 18.19 | 18.28 | 2,842 | +0.00(+0.00%) |
Mar 12, 2018 | 18.56 | 18.56 | 18.28 | 18.28 | 10,207 | +0.00(+0.00%) |
Mar 09, 2018 | 18.32 | 18.37 | 18.26 | 18.28 | 3,327 | -0.14(-0.77%) |
Mar 08, 2018 | 18.42 | 18.61 | 18.26 | 18.42 | 5,417 | +0.24(+1.29%) |
Mar 07, 2018 | 18.14 | 18.37 | 18.09 | 18.19 | 4,509 | +0.19(+1.04%) |
Mar 06, 2018 | 17.91 | 18.23 | 17.72 | 18.00 | 16,565 | +0.00(+0.00%) |
Mar 05, 2018 | 18.33 | 18.33 | 17.81 | 18.00 | 5,489 | -0.28(-1.53%) |
Mar 02, 2018 | 18.09 | 18.28 | 18.00 | 18.28 | 3,215 | +0.00(+0.00%) |