Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.64 | 17.93 | 17.50 | 17.87 | 2,656,201 | +0.30(+1.72%) |
Apr 29, 2019 | 17.25 | 17.67 | 17.15 | 17.56 | 1,921,592 | +0.33(+1.91%) |
Apr 26, 2019 | 16.94 | 17.30 | 16.87 | 17.23 | 1,720,577 | +0.36(+2.12%) |
Apr 25, 2019 | 17.10 | 17.11 | 16.85 | 16.88 | 908,820 | -0.25(-1.44%) |
Apr 24, 2019 | 16.79 | 17.25 | 16.73 | 17.12 | 958,659 | +0.41(+2.43%) |
Apr 23, 2019 | 17.07 | 17.12 | 16.67 | 16.72 | 958,543 | -0.29(-1.70%) |
Apr 22, 2019 | 16.92 | 17.09 | 16.84 | 17.01 | 884,127 | +0.08(+0.49%) |
Apr 18, 2019 | 16.81 | 16.97 | 16.64 | 16.92 | 1,047,656 | +0.13(+0.78%) |
Apr 17, 2019 | 16.75 | 16.85 | 16.56 | 16.79 | 619,364 | +0.05(+0.29%) |
Apr 16, 2019 | 16.66 | 17.14 | 16.54 | 16.75 | 1,439,452 | +0.10(+0.62%) |
Apr 15, 2019 | 16.49 | 16.87 | 16.42 | 16.64 | 939,317 | +0.21(+1.25%) |
Apr 12, 2019 | 16.65 | 16.66 | 16.39 | 16.44 | 895,433 | -0.21(-1.28%) |
Apr 11, 2019 | 16.70 | 16.75 | 16.51 | 16.65 | 755,111 | -0.03(-0.21%) |
Apr 10, 2019 | 16.52 | 16.83 | 16.50 | 16.68 | 1,013,569 | +0.16(+1.00%) |
Apr 09, 2019 | 16.47 | 16.61 | 16.42 | 16.52 | 586,352 | +0.06(+0.38%) |
Apr 08, 2019 | 16.43 | 16.70 | 16.34 | 16.46 | 644,345 | +0.03(+0.21%) |
Apr 05, 2019 | 16.13 | 16.44 | 16.12 | 16.42 | 966,014 | +0.34(+2.14%) |
Apr 04, 2019 | 15.94 | 16.28 | 15.82 | 16.08 | 1,635,138 | +0.14(+0.91%) |
Apr 03, 2019 | 16.20 | 16.20 | 15.84 | 15.94 | 1,446,468 | -0.19(-1.19%) |
Apr 02, 2019 | 16.69 | 16.69 | 15.95 | 16.13 | 1,454,917 | -0.59(-3.53%) |
Apr 01, 2019 | 16.78 | 16.84 | 16.53 | 16.72 | 1,624,229 | -0.06(-0.37%) |
Mar 29, 2019 | 16.76 | 16.83 | 16.51 | 16.78 | 932,834 | +0.05(+0.29%) |
Mar 28, 2019 | 16.85 | 17.00 | 16.53 | 16.73 | 766,194 | -0.07(-0.39%) |
Mar 27, 2019 | 16.61 | 16.89 | 16.51 | 16.80 | 749,711 | +0.21(+1.26%) |
Mar 26, 2019 | 16.68 | 16.84 | 16.50 | 16.59 | 962,936 | -0.09(-0.57%) |
Mar 25, 2019 | 16.60 | 16.82 | 16.53 | 16.68 | 808,763 | +0.07(+0.45%) |
Mar 22, 2019 | 16.72 | 16.87 | 16.51 | 16.61 | 1,097,239 | -0.07(-0.44%) |
Mar 21, 2019 | 16.45 | 16.78 | 16.39 | 16.68 | 1,113,633 | +0.30(+1.81%) |
Mar 20, 2019 | 16.33 | 16.64 | 16.28 | 16.39 | 1,042,342 | +0.01(+0.08%) |
Mar 19, 2019 | 16.33 | 16.53 | 16.24 | 16.37 | 1,219,952 | +0.07(+0.45%) |
Mar 18, 2019 | 16.01 | 16.35 | 15.98 | 16.30 | 1,069,923 | +0.29(+1.81%) |
Mar 15, 2019 | 16.16 | 16.20 | 15.95 | 16.01 | 1,583,105 | -0.07(-0.42%) |
Mar 14, 2019 | 16.08 | 16.15 | 15.88 | 16.08 | 1,497,282 | +0.13(+0.80%) |
Mar 13, 2019 | 15.84 | 16.04 | 15.82 | 15.95 | 1,213,353 | +0.15(+0.98%) |
Mar 12, 2019 | 16.17 | 16.20 | 15.77 | 15.79 | 1,307,903 | -0.36(-2.25%) |
Mar 11, 2019 | 16.17 | 16.22 | 15.66 | 16.16 | 1,408,962 | -0.01(-0.08%) |
Mar 08, 2019 | 16.48 | 16.49 | 16.06 | 16.17 | 1,141,449 | -0.22(-1.36%) |
Mar 07, 2019 | 16.52 | 16.70 | 16.35 | 16.39 | 1,309,844 | -0.13(-0.78%) |
Mar 06, 2019 | 16.67 | 16.85 | 16.36 | 16.52 | 2,323,727 | -0.04(-0.24%) |
Mar 05, 2019 | 17.03 | 17.07 | 16.55 | 16.56 | 1,723,268 | -0.26(-1.56%) |
Mar 04, 2019 | 16.85 | 16.91 | 16.54 | 16.82 | 2,173,085 | -0.02(-0.12%) |
Mar 01, 2019 | 16.67 | 16.89 | 16.32 | 16.84 | 3,299,433 | +0.25(+1.50%) |
Feb 28, 2019 | 16.37 | 16.85 | 16.37 | 16.60 | 2,508,489 | +0.23(+1.40%) |
Feb 27, 2019 | 15.64 | 16.38 | 14.78 | 16.37 | 7,764,587 | -0.26(-1.54%) |
Feb 26, 2019 | 16.74 | 16.78 | 15.98 | 16.62 | 3,756,131 | +0.11(+0.65%) |
Feb 25, 2019 | 17.38 | 17.49 | 16.45 | 16.51 | 2,478,070 | -0.90(-5.15%) |
Feb 22, 2019 | 17.94 | 17.94 | 17.15 | 17.41 | 2,117,928 | -0.90(-4.90%) |
Feb 21, 2019 | 18.15 | 18.33 | 18.08 | 18.31 | 710,728 | +0.13(+0.74%) |
Feb 20, 2019 | 17.97 | 18.30 | 17.94 | 18.17 | 893,903 | +0.17(+0.94%) |
Feb 19, 2019 | 17.80 | 18.21 | 17.66 | 18.00 | 982,112 | +0.34(+1.91%) |
Feb 15, 2019 | 17.63 | 17.80 | 17.51 | 17.67 | 759,878 | +0.13(+0.77%) |
Feb 14, 2019 | 17.67 | 17.82 | 17.53 | 17.53 | 787,794 | -0.13(-0.76%) |
Feb 13, 2019 | 17.61 | 17.86 | 17.40 | 17.67 | 756,267 | -0.01(-0.04%) |
Feb 12, 2019 | 17.54 | 17.80 | 17.48 | 17.67 | 476,109 | +0.20(+1.16%) |
Feb 11, 2019 | 17.48 | 17.64 | 17.38 | 17.47 | 496,693 | +0.00(+0.00%) |
Feb 08, 2019 | 17.36 | 17.56 | 17.36 | 17.47 | 474,145 | +0.06(+0.35%) |
Feb 07, 2019 | 17.22 | 17.47 | 17.08 | 17.41 | 701,278 | +0.07(+0.43%) |
Feb 06, 2019 | 17.39 | 17.69 | 17.25 | 17.34 | 471,603 | -0.18(-1.00%) |
Feb 05, 2019 | 17.24 | 17.71 | 17.22 | 17.51 | 1,060,385 | +0.29(+1.68%) |
Feb 04, 2019 | 17.23 | 17.37 | 17.13 | 17.22 | 937,128 | -0.02(-0.12%) |
Feb 01, 2019 | 17.98 | 17.98 | 17.17 | 17.24 | 1,126,911 | -0.73(-4.05%) |
Jan 31, 2019 | 17.40 | 18.00 | 17.40 | 17.97 | 1,946,685 | +0.62(+3.57%) |
Jan 30, 2019 | 18.46 | 18.49 | 17.21 | 17.35 | 1,954,389 | -0.99(-5.40%) |
Jan 29, 2019 | 18.04 | 18.50 | 17.99 | 18.34 | 1,178,074 | +0.36(+1.99%) |
Jan 28, 2019 | 17.97 | 18.08 | 17.63 | 17.98 | 1,152,411 | +0.01(+0.04%) |
Jan 25, 2019 | 18.29 | 18.46 | 17.89 | 17.98 | 1,116,674 | -0.28(-1.51%) |
Jan 24, 2019 | 18.58 | 18.76 | 18.06 | 18.25 | 1,415,934 | -0.90(-4.68%) |
Jan 23, 2019 | 19.28 | 19.51 | 19.01 | 19.15 | 1,401,031 | -0.05(-0.25%) |
Jan 22, 2019 | 19.17 | 19.39 | 18.81 | 19.20 | 1,788,564 | -0.02(-0.11%) |
Jan 18, 2019 | 19.57 | 19.80 | 19.21 | 19.22 | 1,115,487 | -0.49(-2.50%) |
Jan 17, 2019 | 19.82 | 20.17 | 19.61 | 19.71 | 1,071,185 | -0.17(-0.85%) |
Jan 16, 2019 | 20.55 | 20.79 | 19.84 | 19.88 | 863,193 | -0.55(-2.71%) |
Jan 15, 2019 | 20.07 | 20.44 | 19.99 | 20.43 | 644,077 | +0.43(+2.16%) |
Jan 14, 2019 | 19.79 | 20.17 | 19.65 | 20.00 | 663,057 | +0.24(+1.19%) |
Jan 11, 2019 | 19.36 | 19.83 | 19.26 | 19.76 | 752,757 | +0.44(+2.30%) |
Jan 10, 2019 | 19.48 | 19.95 | 18.99 | 19.32 | 1,907,372 | -0.66(-3.31%) |
Jan 09, 2019 | 19.99 | 20.14 | 19.59 | 19.98 | 1,426,638 | -0.03(-0.13%) |
Jan 08, 2019 | 19.33 | 20.03 | 19.14 | 20.01 | 651,237 | +0.80(+4.18%) |
Jan 07, 2019 | 19.07 | 19.49 | 19.06 | 19.20 | 986,870 | +0.13(+0.71%) |
Jan 04, 2019 | 19.38 | 19.68 | 19.01 | 19.07 | 840,139 | -0.24(-1.22%) |
Jan 03, 2019 | 19.61 | 19.93 | 19.28 | 19.30 | 832,529 | -0.38(-1.95%) |
Jan 02, 2019 | 19.36 | 20.05 | 19.12 | 19.69 | 864,892 | +0.20(+1.04%) |
Dec 31, 2018 | 20.11 | 20.15 | 18.82 | 19.49 | 1,029,441 | -0.71(-3.50%) |
Dec 28, 2018 | 20.64 | 20.77 | 20.07 | 20.19 | 988,940 | -0.40(-1.95%) |
Dec 27, 2018 | 20.20 | 20.60 | 19.82 | 20.60 | 998,007 | +0.36(+1.77%) |
Dec 26, 2018 | 19.98 | 20.32 | 19.53 | 20.24 | 1,047,895 | +0.27(+1.36%) |
Dec 24, 2018 | 19.49 | 20.22 | 19.08 | 19.97 | 783,292 | +0.46(+2.38%) |
Dec 21, 2018 | 19.97 | 20.48 | 19.29 | 19.50 | 1,760,939 | -0.46(-2.33%) |
Dec 20, 2018 | 19.76 | 20.38 | 19.54 | 19.97 | 1,065,518 | +0.19(+0.94%) |
Dec 19, 2018 | 20.11 | 20.56 | 19.75 | 19.78 | 1,270,847 | -0.13(-0.67%) |
Dec 18, 2018 | 19.41 | 19.97 | 19.28 | 19.91 | 1,105,888 | +0.68(+3.52%) |
Dec 17, 2018 | 20.44 | 20.51 | 19.10 | 19.24 | 927,750 | -1.32(-6.43%) |
Dec 14, 2018 | 20.70 | 20.97 | 20.54 | 20.56 | 957,457 | -0.15(-0.71%) |
Dec 13, 2018 | 20.52 | 20.71 | 20.26 | 20.70 | 883,204 | +0.23(+1.10%) |
Dec 12, 2018 | 20.34 | 20.64 | 20.24 | 20.48 | 1,308,219 | +0.65(+3.28%) |
Dec 11, 2018 | 19.91 | 20.50 | 19.79 | 19.83 | 1,386,870 | -0.02(-0.10%) |
Dec 10, 2018 | 19.75 | 19.91 | 19.40 | 19.85 | 1,141,521 | +0.07(+0.37%) |
Dec 07, 2018 | 19.79 | 19.85 | 19.56 | 19.77 | 1,036,555 | -0.02(-0.10%) |
Dec 06, 2018 | 19.52 | 19.79 | 19.13 | 19.79 | 1,489,000 | +0.28(+1.43%) |
Dec 04, 2018 | 19.98 | 20.05 | 19.51 | 19.51 | 1,230,307 | -0.38(-1.93%) |
Dec 03, 2018 | 20.11 | 20.11 | 19.54 | 19.90 | 1,475,116 | -0.23(-1.15%) |
Nov 30, 2018 | 20.24 | 20.48 | 19.95 | 20.13 | 1,011,394 | -0.15(-0.75%) |
Nov 29, 2018 | 20.26 | 20.54 | 20.01 | 20.28 | 1,064,434 | +0.02(+0.10%) |
Nov 28, 2018 | 20.35 | 20.48 | 19.85 | 20.26 | 1,286,071 | -0.22(-1.07%) |
Nov 27, 2018 | 20.09 | 20.54 | 19.90 | 20.48 | 968,603 | +0.36(+1.78%) |
Nov 26, 2018 | 20.24 | 20.38 | 19.79 | 20.12 | 671,849 | -0.09(-0.43%) |
Nov 23, 2018 | 19.94 | 20.41 | 19.91 | 20.21 | 307,049 | +0.23(+1.13%) |
Nov 21, 2018 | 19.99 | 19.99 | 19.99 | 0 | -0.37(-1.79%) | |
Nov 20, 2018 | 19.91 | 20.52 | 19.91 | 20.35 | 1,064,875 | +0.27(+1.36%) |
Nov 19, 2018 | 20.05 | 20.31 | 19.85 | 20.08 | 1,348,756 | +0.03(+0.13%) |
Nov 16, 2018 | 19.93 | 20.11 | 19.55 | 20.05 | 1,366,354 | +0.02(+0.10%) |
Nov 15, 2018 | 19.49 | 20.08 | 19.30 | 20.03 | 861,172 | +0.41(+2.10%) |
Nov 14, 2018 | 19.89 | 19.89 | 19.41 | 19.62 | 1,001,204 | -0.17(-0.87%) |
Nov 13, 2018 | 19.48 | 19.81 | 19.37 | 19.79 | 1,682,780 | +0.33(+1.70%) |
Nov 12, 2018 | 19.23 | 19.51 | 19.02 | 19.46 | 1,110,922 | +0.18(+0.93%) |
Nov 09, 2018 | 18.74 | 19.30 | 18.56 | 19.28 | 1,080,247 | +0.60(+3.23%) |
Nov 08, 2018 | 18.74 | 18.78 | 18.50 | 18.68 | 782,730 | -0.11(-0.60%) |
Nov 07, 2018 | 18.73 | 18.92 | 18.39 | 18.79 | 881,475 | +0.07(+0.39%) |
Nov 06, 2018 | 18.35 | 19.14 | 18.27 | 18.72 | 1,049,604 | +0.37(+2.03%) |
Nov 05, 2018 | 17.87 | 18.54 | 17.85 | 18.35 | 1,460,634 | +0.44(+2.48%) |
Nov 02, 2018 | 17.28 | 17.95 | 17.00 | 17.90 | 1,165,673 | +0.70(+4.09%) |
Nov 01, 2018 | 17.19 | 17.82 | 17.02 | 17.20 | 1,277,019 | -0.09(-0.50%) |
Oct 31, 2018 | 17.32 | 17.77 | 16.50 | 17.28 | 2,051,147 | -0.71(-3.95%) |
Oct 30, 2018 | 17.70 | 18.05 | 17.46 | 17.99 | 1,357,086 | +0.29(+1.61%) |
Oct 29, 2018 | 17.65 | 18.18 | 17.55 | 17.71 | 629,050 | +0.17(+0.95%) |
Oct 26, 2018 | 17.95 | 18.03 | 17.16 | 17.54 | 1,390,460 | -0.48(-2.65%) |
Oct 25, 2018 | 18.32 | 18.42 | 17.97 | 18.02 | 880,061 | -0.30(-1.63%) |
Oct 24, 2018 | 18.41 | 18.77 | 18.29 | 18.32 | 800,446 | -0.03(-0.18%) |
Oct 23, 2018 | 18.12 | 18.62 | 17.79 | 18.35 | 970,273 | +0.15(+0.80%) |
Oct 22, 2018 | 18.23 | 18.48 | 18.19 | 18.21 | 694,888 | +0.07(+0.37%) |
Oct 19, 2018 | 17.81 | 18.23 | 17.81 | 18.14 | 873,539 | +0.42(+2.36%) |
Oct 18, 2018 | 18.24 | 18.32 | 17.70 | 17.72 | 655,595 | -0.46(-2.52%) |
Oct 17, 2018 | 18.07 | 18.39 | 17.99 | 18.18 | 815,457 | +0.03(+0.18%) |
Oct 16, 2018 | 17.70 | 18.17 | 17.66 | 18.15 | 766,481 | +0.50(+2.82%) |
Oct 15, 2018 | 17.12 | 17.80 | 17.10 | 17.65 | 799,612 | +0.51(+2.98%) |
Oct 12, 2018 | 17.34 | 17.42 | 16.91 | 17.14 | 1,114,297 | -0.11(-0.65%) |
Oct 11, 2018 | 17.45 | 17.64 | 17.22 | 17.25 | 944,140 | -0.25(-1.40%) |
Oct 10, 2018 | 17.39 | 18.02 | 17.39 | 17.50 | 787,856 | +0.15(+0.88%) |
Oct 09, 2018 | 17.73 | 17.92 | 17.31 | 17.34 | 975,085 | -0.44(-2.46%) |
Oct 08, 2018 | 17.54 | 17.88 | 17.54 | 17.78 | 670,360 | +0.27(+1.55%) |
Oct 05, 2018 | 17.35 | 17.73 | 17.27 | 17.51 | 1,067,893 | +0.15(+0.88%) |
Oct 04, 2018 | 17.44 | 17.56 | 17.24 | 17.36 | 1,148,187 | -0.09(-0.53%) |
Oct 03, 2018 | 17.65 | 17.75 | 17.31 | 17.45 | 1,210,989 | -0.12(-0.68%) |
Oct 02, 2018 | 17.60 | 17.96 | 17.48 | 17.57 | 2,413,084 | -0.07(-0.38%) |
Oct 01, 2018 | 18.22 | 18.25 | 17.64 | 17.64 | 1,169,992 | -0.58(-3.21%) |
Sep 28, 2018 | 18.42 | 18.58 | 18.12 | 18.22 | 1,420,593 | -0.20(-1.08%) |
Sep 27, 2018 | 18.85 | 18.85 | 18.27 | 18.42 | 1,496,801 | -0.45(-2.37%) |
Sep 26, 2018 | 19.16 | 19.18 | 18.61 | 18.87 | 1,411,314 | -0.20(-1.03%) |
Sep 25, 2018 | 19.32 | 19.32 | 18.80 | 19.06 | 1,109,772 | -0.23(-1.18%) |
Sep 24, 2018 | 19.81 | 19.81 | 19.10 | 19.29 | 897,964 | -0.49(-2.48%) |
Sep 21, 2018 | 20.14 | 20.43 | 19.75 | 19.78 | 1,482,474 | -0.36(-1.78%) |
Sep 20, 2018 | 19.75 | 20.14 | 19.65 | 20.14 | 736,068 | +0.42(+2.15%) |
Sep 19, 2018 | 19.85 | 19.86 | 19.58 | 19.72 | 744,797 | -0.10(-0.49%) |
Sep 18, 2018 | 20.53 | 20.53 | 19.58 | 19.81 | 1,294,390 | -0.78(-3.80%) |
Sep 17, 2018 | 20.69 | 20.69 | 20.07 | 20.60 | 1,051,902 | -0.10(-0.47%) |
Sep 14, 2018 | 21.15 | 21.28 | 20.53 | 20.69 | 991,839 | -0.59(-2.76%) |
Sep 13, 2018 | 21.05 | 21.54 | 20.99 | 21.28 | 1,230,263 | +0.46(+2.19%) |
Sep 12, 2018 | 20.79 | 20.92 | 20.50 | 20.83 | 513,654 | +0.13(+0.63%) |
Sep 11, 2018 | 20.86 | 20.92 | 20.53 | 20.69 | 372,357 | -0.16(-0.78%) |
Sep 10, 2018 | 20.63 | 20.99 | 20.53 | 20.86 | 661,598 | +0.29(+1.43%) |
Sep 07, 2018 | 20.34 | 20.60 | 20.11 | 20.56 | 644,887 | +0.23(+1.12%) |
Sep 06, 2018 | 20.14 | 20.56 | 20.14 | 20.34 | 826,187 | +0.23(+1.14%) |
Sep 05, 2018 | 20.24 | 20.34 | 19.88 | 20.11 | 1,650,834 | -0.20(-0.96%) |
Sep 04, 2018 | 20.89 | 21.02 | 20.24 | 20.30 | 902,916 | -0.55(-2.66%) |
Aug 31, 2018 | 20.86 | 20.86 | 20.86 | 0 | +0.59(+2.90%) | |
Aug 30, 2018 | 20.34 | 20.47 | 20.19 | 20.27 | 572,871 | -0.20(-0.96%) |
Aug 29, 2018 | 20.07 | 20.56 | 19.94 | 20.47 | 709,567 | +0.49(+2.45%) |
Aug 28, 2018 | 20.43 | 20.53 | 19.96 | 19.98 | 675,504 | -0.46(-2.24%) |
Aug 27, 2018 | 20.99 | 20.99 | 20.40 | 20.43 | 534,144 | -0.46(-2.19%) |
Aug 24, 2018 | 20.53 | 21.05 | 20.40 | 20.89 | 647,491 | +0.42(+2.07%) |
Aug 23, 2018 | 20.47 | 20.68 | 20.37 | 20.47 | 504,886 | -0.10(-0.48%) |
Aug 22, 2018 | 20.79 | 20.86 | 20.53 | 20.56 | 888,151 | -0.29(-1.41%) |
Aug 21, 2018 | 21.38 | 21.51 | 20.83 | 20.86 | 797,337 | -0.55(-2.59%) |
Aug 20, 2018 | 20.86 | 21.54 | 20.80 | 21.41 | 938,718 | +0.52(+2.50%) |
Aug 17, 2018 | 20.63 | 20.92 | 20.22 | 20.89 | 608,123 | +0.26(+1.27%) |
Aug 16, 2018 | 20.50 | 20.83 | 20.30 | 20.63 | 753,811 | +0.20(+0.96%) |
Aug 15, 2018 | 20.27 | 20.56 | 20.07 | 20.43 | 860,316 | +0.20(+0.97%) |
Aug 14, 2018 | 20.30 | 20.53 | 20.11 | 20.24 | 578,307 | +0.03(+0.16%) |
Aug 13, 2018 | 20.47 | 20.60 | 20.11 | 20.20 | 720,496 | -0.29(-1.43%) |
Aug 10, 2018 | 20.20 | 20.60 | 20.11 | 20.50 | 1,090,333 | +0.26(+1.29%) |
Aug 09, 2018 | 20.07 | 20.30 | 19.88 | 20.24 | 557,542 | +0.23(+1.14%) |
Aug 08, 2018 | 20.30 | 20.40 | 19.85 | 20.01 | 772,003 | -0.26(-1.29%) |
Aug 07, 2018 | 20.20 | 20.53 | 19.85 | 20.27 | 846,295 | +0.03(+0.16%) |
Aug 06, 2018 | 20.30 | 20.53 | 20.14 | 20.24 | 1,148,425 | -0.10(-0.48%) |
Aug 03, 2018 | 19.26 | 20.87 | 18.61 | 20.34 | 3,045,521 | +0.13(+0.65%) |
Aug 02, 2018 | 20.63 | 20.99 | 20.07 | 20.20 | 1,879,341 | -0.46(-2.21%) |
Aug 01, 2018 | 20.60 | 20.79 | 20.37 | 20.66 | 1,052,172 | +0.16(+0.80%) |
Jul 31, 2018 | 20.89 | 21.02 | 20.47 | 20.50 | 963,445 | -0.26(-1.26%) |
Jul 30, 2018 | 20.30 | 20.79 | 20.30 | 20.76 | 833,985 | +0.39(+1.92%) |
Jul 27, 2018 | 20.66 | 20.73 | 20.11 | 20.37 | 853,671 | -0.26(-1.27%) |
Jul 26, 2018 | 20.24 | 20.73 | 20.24 | 20.63 | 1,187,373 | +0.42(+2.10%) |
Jul 25, 2018 | 19.88 | 20.24 | 19.81 | 20.20 | 752,557 | +0.33(+1.64%) |
Jul 24, 2018 | 20.04 | 20.11 | 19.85 | 19.88 | 712,301 | -0.20(-0.98%) |
Jul 23, 2018 | 20.14 | 20.24 | 19.81 | 20.07 | 1,076,861 | +0.10(+0.49%) |
Jul 20, 2018 | 20.01 | 20.30 | 19.68 | 19.98 | 859,703 | -0.07(-0.33%) |
Jul 19, 2018 | 20.11 | 20.56 | 19.91 | 20.04 | 1,222,650 | -0.13(-0.65%) |
Jul 18, 2018 | 20.11 | 20.27 | 19.91 | 20.17 | 941,997 | +0.07(+0.32%) |
Jul 17, 2018 | 19.62 | 20.34 | 19.52 | 20.11 | 1,295,366 | +0.65(+3.36%) |
Jul 16, 2018 | 19.62 | 19.88 | 19.32 | 19.45 | 808,728 | -0.16(-0.83%) |
Jul 13, 2018 | 19.75 | 19.91 | 19.54 | 19.62 | 1,160,948 | -0.23(-1.15%) |
Jul 12, 2018 | 20.20 | 20.24 | 19.58 | 19.85 | 1,746,482 | -0.39(-1.94%) |
Jul 11, 2018 | 20.47 | 20.76 | 20.11 | 20.24 | 1,449,267 | -0.26(-1.27%) |
Jul 10, 2018 | 20.89 | 21.02 | 20.40 | 20.50 | 983,947 | -0.16(-0.79%) |
Jul 09, 2018 | 21.22 | 21.22 | 20.43 | 20.66 | 1,066,062 | -0.46(-2.16%) |
Jul 06, 2018 | 21.45 | 21.80 | 20.94 | 21.12 | 1,680,391 | -0.39(-1.82%) |
Jul 05, 2018 | 20.76 | 21.54 | 20.50 | 21.51 | 1,659,517 | +0.95(+4.60%) |
Jul 03, 2018 | 20.56 | 20.56 | 20.56 | 0 | +0.39(+1.94%) | |
Jul 02, 2018 | 19.52 | 20.20 | 19.26 | 20.17 | 1,884,191 | +0.65(+3.34%) |
Jun 29, 2018 | 20.66 | 20.66 | 19.49 | 19.52 | 2,030,701 | -1.14(-5.53%) |
Jun 28, 2018 | 20.92 | 21.05 | 20.24 | 20.66 | 1,831,517 | -0.21(-1.02%) |
Jun 27, 2018 | 20.84 | 21.55 | 20.71 | 20.87 | 2,364,298 | -0.03(-0.15%) |
Jun 26, 2018 | 21.13 | 21.16 | 20.68 | 20.91 | 2,486,767 | -0.32(-1.52%) |
Jun 25, 2018 | 20.91 | 21.23 | 20.78 | 21.23 | 2,032,192 | +0.55(+2.64%) |
Jun 22, 2018 | 20.46 | 20.75 | 20.33 | 20.68 | 3,016,906 | +0.39(+1.90%) |
Jun 21, 2018 | 20.30 | 20.36 | 20.01 | 20.30 | 1,914,760 | +0.16(+0.80%) |
Jun 20, 2018 | 19.52 | 20.23 | 19.23 | 20.13 | 2,075,518 | +0.58(+2.96%) |
Jun 19, 2018 | 19.30 | 19.59 | 19.17 | 19.56 | 1,313,403 | +0.19(+1.00%) |
Jun 18, 2018 | 19.23 | 19.46 | 19.04 | 19.36 | 2,133,529 | +0.10(+0.50%) |
Jun 15, 2018 | 19.30 | 18.33 | 19.27 | 2,361,986 | +0.23(+1.18%) | |
Jun 14, 2018 | 19.39 | 19.39 | 18.91 | 19.04 | 1,750,568 | -0.32(-1.66%) |
Jun 13, 2018 | 19.27 | 19.50 | 19.11 | 19.36 | 1,256,153 | +0.06(+0.33%) |
Jun 12, 2018 | 19.27 | 19.54 | 18.91 | 19.30 | 1,358,668 | +0.10(+0.50%) |
Jun 11, 2018 | 18.98 | 19.24 | 18.91 | 19.20 | 1,188,040 | +0.29(+1.53%) |
Jun 08, 2018 | 18.53 | 19.14 | 18.53 | 18.91 | 1,467,969 | +0.48(+2.62%) |
Jun 07, 2018 | 17.88 | 18.62 | 17.66 | 18.43 | 1,753,550 | +0.39(+2.14%) |
Jun 06, 2018 | 18.04 | 1,336,014 | -0.03(-0.18%) | |||
Jun 05, 2018 | 18.37 | 18.46 | 17.95 | 18.08 | 1,002,924 | -0.26(-1.40%) |
Jun 04, 2018 | 18.30 | 18.37 | 17.98 | 18.33 | 1,356,231 | +0.13(+0.71%) |
Jun 01, 2018 | 18.14 | 18.46 | 17.92 | 18.20 | 1,562,675 | +0.10(+0.53%) |
May 31, 2018 | 18.17 | 18.27 | 17.95 | 18.11 | 1,555,905 | -0.13(-0.71%) |
May 30, 2018 | 18.08 | 18.27 | 17.79 | 18.24 | 1,586,138 | +0.29(+1.61%) |
May 29, 2018 | 17.82 | 17.98 | 17.56 | 17.95 | 1,260,374 | +0.03(+0.18%) |
May 25, 2018 | 17.92 | 17.92 | 17.92 | 0 | +0.51(+2.96%) | |
May 24, 2018 | 17.59 | 17.63 | 17.24 | 17.40 | 1,262,376 | -0.19(-1.10%) |
May 23, 2018 | 17.27 | 17.63 | 17.24 | 17.59 | 1,474,043 | +0.55(+3.21%) |
May 22, 2018 | 17.56 | 17.69 | 16.97 | 17.05 | 1,371,209 | -0.51(-2.93%) |
May 21, 2018 | 17.27 | 17.85 | 17.27 | 17.56 | 1,463,434 | +0.32(+1.87%) |
May 18, 2018 | 17.66 | 17.66 | 16.63 | 17.24 | 2,966,512 | -0.58(-3.25%) |
May 17, 2018 | 17.53 | 18.01 | 17.53 | 17.82 | 2,274,673 | +0.32(+1.84%) |
May 16, 2018 | 17.24 | 17.56 | 17.21 | 17.50 | 1,026,291 | +0.26(+1.49%) |
May 15, 2018 | 17.05 | 17.27 | 16.82 | 17.24 | 1,197,770 | +0.16(+0.94%) |
May 14, 2018 | 17.56 | 17.56 | 17.08 | 17.08 | 1,079,188 | -0.39(-2.21%) |
May 11, 2018 | 17.40 | 17.69 | 17.08 | 17.46 | 1,981,069 | +0.45(+2.65%) |
May 10, 2018 | 16.98 | 17.37 | 16.89 | 17.01 | 1,538,451 | +0.16(+0.95%) |
May 09, 2018 | 16.73 | 17.01 | 16.56 | 16.85 | 1,806,465 | +0.13(+0.77%) |
May 08, 2018 | 16.79 | 16.85 | 16.47 | 16.73 | 2,130,448 | -0.06(-0.38%) |
May 07, 2018 | 16.15 | 16.89 | 16.08 | 16.79 | 2,446,223 | +0.74(+4.61%) |
May 04, 2018 | 15.73 | 17.01 | 15.37 | 16.05 | 5,754,359 | +1.54(+10.64%) |
May 03, 2018 | 14.25 | 14.84 | 14.20 | 14.51 | 3,327,956 | +0.26(+1.81%) |
May 02, 2018 | 14.83 | 14.83 | 14.15 | 14.25 | 3,467,260 | -0.55(-3.70%) |