Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.99 | 23.01 | 22.69 | 22.81 | 642,246 | -0.01(-0.04%) |
Apr 29, 2019 | 22.69 | 23.00 | 22.68 | 22.82 | 589,590 | +0.18(+0.79%) |
Apr 26, 2019 | 22.45 | 22.73 | 22.44 | 22.64 | 983,517 | +0.18(+0.82%) |
Apr 25, 2019 | 22.70 | 22.74 | 22.45 | 22.45 | 830,688 | -0.26(-1.14%) |
Apr 24, 2019 | 22.69 | 22.74 | 22.60 | 22.71 | 812,065 | +0.06(+0.24%) |
Apr 23, 2019 | 22.88 | 22.97 | 22.63 | 22.66 | 679,409 | -0.09(-0.41%) |
Apr 22, 2019 | 22.62 | 22.87 | 22.56 | 22.75 | 498,330 | +0.30(+1.32%) |
Apr 18, 2019 | 22.65 | 22.70 | 22.45 | 22.45 | 994,226 | -0.20(-0.90%) |
Apr 17, 2019 | 22.71 | 22.91 | 22.57 | 22.66 | 713,578 | -0.05(-0.20%) |
Apr 16, 2019 | 23.18 | 23.22 | 22.68 | 22.70 | 740,428 | -0.49(-2.11%) |
Apr 15, 2019 | 23.22 | 23.35 | 23.07 | 23.19 | 964,813 | -0.03(-0.12%) |
Apr 12, 2019 | 23.06 | 23.57 | 22.88 | 23.22 | 908,336 | +0.45(+1.99%) |
Apr 11, 2019 | 22.74 | 22.85 | 22.61 | 22.77 | 642,545 | +0.04(+0.16%) |
Apr 10, 2019 | 22.77 | 22.85 | 22.60 | 22.73 | 544,513 | +0.05(+0.20%) |
Apr 09, 2019 | 22.89 | 22.89 | 22.55 | 22.69 | 663,222 | -0.24(-1.05%) |
Apr 08, 2019 | 22.93 | 23.04 | 22.84 | 22.93 | 371,127 | -0.01(-0.04%) |
Apr 05, 2019 | 22.85 | 23.10 | 22.83 | 22.94 | 987,843 | +0.02(+0.08%) |
Apr 04, 2019 | 23.31 | 23.44 | 22.71 | 22.92 | 959,763 | -0.41(-1.74%) |
Apr 03, 2019 | 23.37 | 23.43 | 23.14 | 23.32 | 748,232 | -0.11(-0.47%) |
Apr 02, 2019 | 23.55 | 23.73 | 23.30 | 23.43 | 612,547 | -0.09(-0.39%) |
Apr 01, 2019 | 23.47 | 23.81 | 23.21 | 23.53 | 793,503 | +0.29(+1.23%) |
Mar 29, 2019 | 23.04 | 23.43 | 22.90 | 23.24 | 569,535 | +0.35(+1.53%) |
Mar 28, 2019 | 23.11 | 23.15 | 22.87 | 22.89 | 760,949 | -0.25(-1.08%) |
Mar 27, 2019 | 23.32 | 23.34 | 22.98 | 23.14 | 597,949 | -0.18(-0.79%) |
Mar 26, 2019 | 23.34 | 24.00 | 23.15 | 23.32 | 1,114,827 | +0.19(+0.84%) |
Mar 25, 2019 | 22.79 | 23.26 | 22.61 | 23.13 | 798,745 | +0.31(+1.38%) |
Mar 22, 2019 | 23.07 | 23.16 | 22.67 | 22.82 | 718,599 | -0.34(-1.48%) |
Mar 21, 2019 | 22.80 | 23.18 | 22.79 | 23.16 | 1,179,413 | +0.33(+1.46%) |
Mar 20, 2019 | 22.85 | 23.16 | 22.69 | 22.82 | 1,062,530 | -0.06(-0.28%) |
Mar 19, 2019 | 22.55 | 23.31 | 22.52 | 22.89 | 1,078,333 | +0.48(+2.15%) |
Mar 18, 2019 | 22.33 | 22.55 | 22.15 | 22.41 | 959,384 | +0.18(+0.79%) |
Mar 15, 2019 | 22.17 | 22.60 | 22.08 | 22.23 | 1,850,206 | +0.05(+0.21%) |
Mar 14, 2019 | 21.96 | 22.27 | 21.96 | 22.19 | 1,044,166 | +0.18(+0.80%) |
Mar 13, 2019 | 21.89 | 22.17 | 21.82 | 22.01 | 1,032,171 | +0.30(+1.36%) |
Mar 12, 2019 | 21.95 | 22.08 | 21.63 | 21.71 | 1,319,650 | -0.25(-1.14%) |
Mar 11, 2019 | 21.52 | 22.10 | 21.52 | 21.96 | 2,803,358 | +0.61(+2.86%) |
Mar 08, 2019 | 21.41 | 21.51 | 20.99 | 21.35 | 1,072,760 | -0.23(-1.07%) |
Mar 07, 2019 | 20.98 | 21.66 | 20.98 | 21.59 | 1,018,524 | +0.54(+2.55%) |
Mar 06, 2019 | 21.23 | 21.23 | 21.01 | 21.05 | 552,619 | -0.18(-0.83%) |
Mar 05, 2019 | 21.29 | 21.38 | 21.05 | 21.23 | 942,306 | -0.01(-0.04%) |
Mar 04, 2019 | 21.12 | 21.40 | 21.08 | 21.23 | 741,938 | +0.13(+0.61%) |
Mar 01, 2019 | 21.01 | 21.21 | 20.88 | 21.10 | 941,653 | +0.18(+0.88%) |
Feb 28, 2019 | 21.26 | 21.28 | 20.83 | 20.92 | 1,626,079 | -0.30(-1.39%) |
Feb 27, 2019 | 21.37 | 21.37 | 20.73 | 21.22 | 1,082,107 | -0.12(-0.56%) |
Feb 26, 2019 | 21.74 | 21.87 | 21.31 | 21.34 | 770,304 | -0.39(-1.79%) |
Feb 25, 2019 | 21.61 | 21.81 | 21.50 | 21.72 | 848,962 | +0.10(+0.47%) |
Feb 22, 2019 | 21.70 | 21.85 | 21.57 | 21.62 | 685,497 | +0.14(+0.65%) |
Feb 21, 2019 | 21.63 | 21.76 | 21.38 | 21.48 | 844,782 | -0.33(-1.53%) |
Feb 20, 2019 | 21.76 | 22.07 | 21.69 | 21.82 | 887,701 | -0.11(-0.51%) |
Feb 19, 2019 | 21.49 | 22.26 | 21.49 | 21.93 | 1,207,173 | +0.40(+1.85%) |
Feb 15, 2019 | 21.77 | 22.08 | 21.43 | 21.53 | 1,059,887 | -0.08(-0.38%) |
Feb 14, 2019 | 21.23 | 21.71 | 21.03 | 21.61 | 1,989,192 | +0.45(+2.14%) |
Feb 13, 2019 | 21.30 | 21.37 | 21.03 | 21.16 | 1,292,802 | -0.03(-0.13%) |
Feb 12, 2019 | 21.16 | 21.32 | 20.68 | 21.19 | 999,019 | +0.25(+1.19%) |
Feb 11, 2019 | 21.28 | 21.28 | 20.65 | 20.94 | 760,422 | -0.25(-1.18%) |
Feb 08, 2019 | 21.23 | 21.38 | 20.74 | 21.19 | 750,618 | -0.12(-0.56%) |
Feb 07, 2019 | 21.56 | 21.71 | 21.24 | 21.31 | 1,092,937 | -0.35(-1.62%) |
Feb 06, 2019 | 21.95 | 22.10 | 21.61 | 21.66 | 1,037,236 | -0.37(-1.68%) |
Feb 05, 2019 | 21.78 | 22.35 | 21.69 | 22.03 | 917,107 | +0.12(+0.55%) |
Feb 04, 2019 | 21.35 | 21.91 | 21.08 | 21.91 | 1,685,777 | +0.55(+2.60%) |
Feb 01, 2019 | 22.09 | 22.13 | 21.07 | 21.35 | 1,820,025 | -0.67(-3.06%) |
Jan 31, 2019 | 22.19 | 22.40 | 21.32 | 22.03 | 3,249,233 | -0.32(-1.45%) |
Jan 30, 2019 | 22.59 | 22.62 | 22.19 | 22.35 | 1,705,200 | -0.09(-0.41%) |
Jan 29, 2019 | 22.28 | 22.65 | 22.15 | 22.45 | 1,754,742 | +0.24(+1.06%) |
Jan 28, 2019 | 21.64 | 22.21 | 21.50 | 22.21 | 1,258,286 | +0.36(+1.66%) |
Jan 25, 2019 | 21.68 | 22.09 | 21.58 | 21.85 | 1,286,442 | +0.43(+2.03%) |
Jan 24, 2019 | 21.05 | 21.55 | 20.92 | 21.41 | 960,228 | +0.24(+1.15%) |
Jan 23, 2019 | 21.24 | 21.43 | 20.97 | 21.17 | 906,037 | +0.13(+0.60%) |
Jan 22, 2019 | 21.59 | 21.68 | 21.00 | 21.04 | 1,124,694 | -0.72(-3.33%) |
Jan 18, 2019 | 21.47 | 21.79 | 21.13 | 21.77 | 561,181 | +0.54(+2.56%) |
Jan 17, 2019 | 21.27 | 21.79 | 21.03 | 21.22 | 938,477 | -0.11(-0.51%) |
Jan 16, 2019 | 21.32 | 21.82 | 21.25 | 21.33 | 829,959 | -0.12(-0.55%) |
Jan 15, 2019 | 20.77 | 21.56 | 20.77 | 21.45 | 651,131 | +0.76(+3.67%) |
Jan 14, 2019 | 20.76 | 21.11 | 20.59 | 20.69 | 701,170 | -0.29(-1.38%) |
Jan 11, 2019 | 21.17 | 21.21 | 20.79 | 20.98 | 1,671,281 | -0.30(-1.40%) |
Jan 10, 2019 | 20.97 | 21.38 | 20.75 | 21.28 | 1,935,484 | +0.31(+1.47%) |
Jan 09, 2019 | 21.61 | 21.79 | 20.94 | 20.97 | 2,627,006 | -0.57(-2.65%) |
Jan 08, 2019 | 21.92 | 22.20 | 21.53 | 21.54 | 1,998,145 | -0.12(-0.54%) |
Jan 07, 2019 | 21.79 | 22.36 | 21.47 | 21.66 | 2,552,992 | +0.00(+0.00%) |
Jan 04, 2019 | 21.59 | 21.85 | 21.43 | 21.66 | 1,497,810 | +0.30(+1.40%) |
Jan 03, 2019 | 21.98 | 22.03 | 21.33 | 21.36 | 899,803 | -0.52(-2.36%) |
Jan 02, 2019 | 21.72 | 22.26 | 21.62 | 21.88 | 2,015,288 | -0.15(-0.70%) |
Dec 31, 2018 | 21.66 | 22.04 | 21.55 | 22.03 | 1,496,043 | +0.46(+2.14%) |
Dec 28, 2018 | 21.30 | 21.67 | 21.19 | 21.57 | 1,752,491 | +0.36(+1.71%) |
Dec 27, 2018 | 20.82 | 21.41 | 20.56 | 21.21 | 1,882,715 | +0.22(+1.03%) |
Dec 26, 2018 | 19.92 | 21.04 | 19.50 | 20.99 | 1,554,176 | +0.99(+4.93%) |
Dec 24, 2018 | 20.36 | 20.45 | 19.92 | 20.00 | 678,964 | -0.50(-2.43%) |
Dec 21, 2018 | 20.66 | 21.09 | 20.41 | 20.50 | 2,302,293 | -0.43(-2.08%) |
Dec 20, 2018 | 20.98 | 21.38 | 20.38 | 20.93 | 2,354,143 | -0.27(-1.28%) |
Dec 19, 2018 | 18.77 | 21.31 | 18.54 | 21.21 | 5,307,897 | +2.55(+13.68%) |
Dec 18, 2018 | 19.16 | 19.40 | 18.49 | 18.65 | 1,397,357 | -0.47(-2.46%) |
Dec 17, 2018 | 19.40 | 19.78 | 19.06 | 19.12 | 1,128,402 | -0.46(-2.36%) |
Dec 14, 2018 | 19.61 | 20.09 | 19.53 | 19.59 | 2,753,758 | -0.19(-0.96%) |
Dec 13, 2018 | 19.19 | 20.06 | 19.16 | 19.78 | 1,101,327 | +0.54(+2.82%) |
Dec 12, 2018 | 19.26 | 19.58 | 19.04 | 19.23 | 1,562,535 | +0.11(+0.57%) |
Dec 11, 2018 | 19.32 | 19.36 | 18.82 | 19.12 | 1,391,807 | -0.02(-0.09%) |
Dec 10, 2018 | 19.15 | 19.35 | 18.76 | 19.14 | 813,719 | -0.18(-0.94%) |
Dec 07, 2018 | 19.55 | 20.10 | 19.26 | 19.32 | 963,146 | +0.16(+0.85%) |
Dec 06, 2018 | 19.37 | 19.37 | 18.73 | 19.16 | 863,408 | -0.48(-2.44%) |
Dec 04, 2018 | 19.91 | 20.13 | 19.59 | 19.64 | 1,059,052 | -0.28(-1.41%) |
Dec 03, 2018 | 19.41 | 20.08 | 19.41 | 19.92 | 1,032,285 | +0.59(+3.04%) |
Nov 30, 2018 | 19.66 | 19.79 | 19.17 | 19.33 | 1,060,931 | -0.33(-1.66%) |
Nov 29, 2018 | 18.93 | 19.80 | 18.87 | 19.66 | 678,242 | +0.70(+3.68%) |
Nov 28, 2018 | 18.73 | 19.01 | 18.51 | 18.96 | 605,441 | +0.26(+1.40%) |
Nov 27, 2018 | 18.58 | 19.21 | 18.52 | 18.70 | 862,140 | +0.06(+0.34%) |
Nov 26, 2018 | 18.78 | 19.21 | 18.52 | 18.64 | 843,642 | -0.02(-0.10%) |
Nov 23, 2018 | 18.81 | 18.98 | 18.43 | 18.65 | 457,873 | -0.62(-3.24%) |
Nov 21, 2018 | 19.28 | 19.28 | 19.28 | 0 | +0.17(+0.90%) | |
Nov 20, 2018 | 19.50 | 19.50 | 18.79 | 19.11 | 1,202,296 | -0.63(-3.21%) |
Nov 19, 2018 | 19.77 | 20.23 | 19.60 | 19.74 | 1,010,751 | -0.10(-0.50%) |
Nov 16, 2018 | 20.03 | 20.29 | 19.67 | 19.84 | 681,506 | -0.15(-0.77%) |
Nov 15, 2018 | 19.85 | 20.11 | 19.47 | 19.99 | 821,798 | +0.10(+0.50%) |
Nov 14, 2018 | 19.95 | 20.24 | 19.64 | 19.89 | 1,018,682 | +0.28(+1.43%) |
Nov 13, 2018 | 19.91 | 20.25 | 19.59 | 19.61 | 781,536 | -0.20(-1.00%) |
Nov 12, 2018 | 20.61 | 20.71 | 19.78 | 19.81 | 793,350 | -0.72(-3.53%) |
Nov 09, 2018 | 20.36 | 20.71 | 20.16 | 20.54 | 883,372 | -0.07(-0.35%) |
Nov 08, 2018 | 20.92 | 21.18 | 20.61 | 20.61 | 730,296 | -0.31(-1.47%) |
Nov 07, 2018 | 21.14 | 21.64 | 20.89 | 20.92 | 1,224,059 | +0.35(+1.72%) |
Nov 06, 2018 | 20.26 | 20.68 | 20.15 | 20.56 | 809,739 | +0.43(+2.16%) |
Nov 05, 2018 | 19.78 | 20.30 | 19.59 | 20.13 | 790,633 | +0.57(+2.92%) |
Nov 02, 2018 | 19.87 | 19.87 | 19.41 | 19.56 | 849,451 | -0.08(-0.41%) |
Nov 01, 2018 | 19.84 | 19.84 | 19.03 | 19.64 | 1,670,436 | -0.05(-0.28%) |
Oct 31, 2018 | 19.59 | 20.20 | 19.41 | 19.69 | 1,901,257 | +0.12(+0.60%) |
Oct 30, 2018 | 19.73 | 20.20 | 19.52 | 19.58 | 885,600 | -0.25(-1.28%) |
Oct 29, 2018 | 20.13 | 20.52 | 19.67 | 19.83 | 803,945 | -0.18(-0.88%) |
Oct 26, 2018 | 20.24 | 20.45 | 19.70 | 20.01 | 754,805 | -0.43(-2.12%) |
Oct 25, 2018 | 20.55 | 20.80 | 20.32 | 20.44 | 605,525 | +0.02(+0.09%) |
Oct 24, 2018 | 21.09 | 21.15 | 20.42 | 20.42 | 858,242 | -0.69(-3.27%) |
Oct 23, 2018 | 20.92 | 21.24 | 20.55 | 21.11 | 823,625 | -0.07(-0.33%) |
Oct 22, 2018 | 21.33 | 21.44 | 20.92 | 21.18 | 512,458 | -0.04(-0.21%) |
Oct 19, 2018 | 21.23 | 21.65 | 21.13 | 21.23 | 1,147,245 | +0.13(+0.63%) |
Oct 18, 2018 | 21.32 | 21.79 | 21.06 | 21.09 | 727,543 | -0.28(-1.32%) |
Oct 17, 2018 | 21.76 | 21.76 | 21.10 | 21.38 | 1,123,629 | -0.50(-2.26%) |
Oct 16, 2018 | 21.16 | 21.92 | 20.92 | 21.87 | 919,737 | +0.89(+4.26%) |
Oct 15, 2018 | 20.79 | 21.09 | 20.63 | 20.98 | 718,418 | +0.15(+0.72%) |
Oct 12, 2018 | 20.94 | 21.09 | 20.12 | 20.83 | 1,235,660 | +0.08(+0.38%) |
Oct 11, 2018 | 20.99 | 21.23 | 20.52 | 20.75 | 670,278 | -0.34(-1.64%) |
Oct 10, 2018 | 21.66 | 21.72 | 21.09 | 21.09 | 1,177,479 | -0.49(-2.25%) |
Oct 09, 2018 | 21.24 | 21.70 | 21.05 | 21.58 | 1,240,217 | +0.58(+2.78%) |
Oct 08, 2018 | 21.00 | 21.21 | 20.80 | 21.00 | 657,103 | -0.15(-0.71%) |
Oct 05, 2018 | 21.09 | 21.45 | 20.96 | 21.15 | 384,864 | -0.08(-0.37%) |
Oct 04, 2018 | 21.49 | 21.62 | 21.23 | 21.23 | 564,556 | -0.24(-1.11%) |
Oct 03, 2018 | 21.31 | 21.55 | 21.19 | 21.47 | 1,298,472 | +0.16(+0.75%) |
Oct 02, 2018 | 21.48 | 21.70 | 21.24 | 21.31 | 1,146,353 | -0.27(-1.27%) |
Oct 01, 2018 | 20.87 | 21.66 | 20.81 | 21.58 | 974,562 | +0.73(+3.48%) |
Sep 28, 2018 | 20.65 | 20.95 | 20.58 | 20.86 | 565,877 | +0.20(+0.98%) |
Sep 27, 2018 | 20.45 | 20.74 | 20.34 | 20.65 | 625,984 | +0.27(+1.35%) |
Sep 26, 2018 | 20.58 | 20.72 | 20.34 | 20.38 | 773,166 | -0.30(-1.45%) |
Sep 25, 2018 | 20.40 | 20.70 | 20.16 | 20.68 | 1,939,507 | +0.64(+3.18%) |
Sep 24, 2018 | 20.76 | 20.79 | 19.63 | 20.04 | 2,648,674 | -0.51(-2.50%) |
Sep 21, 2018 | 20.49 | 20.59 | 20.20 | 20.55 | 2,066,896 | +0.10(+0.48%) |
Sep 20, 2018 | 20.47 | 20.59 | 20.38 | 20.46 | 2,509,348 | +0.05(+0.26%) |
Sep 19, 2018 | 20.59 | 20.68 | 20.25 | 20.40 | 711,387 | -0.28(-1.37%) |
Sep 18, 2018 | 20.70 | 21.01 | 20.49 | 20.69 | 1,886,897 | +0.05(+0.26%) |
Sep 17, 2018 | 21.32 | 21.32 | 20.37 | 20.63 | 1,962,586 | -0.54(-2.55%) |
Sep 14, 2018 | 21.61 | 21.61 | 20.86 | 21.17 | 1,202,872 | -0.43(-2.01%) |
Sep 13, 2018 | 21.78 | 21.97 | 21.50 | 21.61 | 1,018,809 | -0.26(-1.17%) |
Sep 12, 2018 | 21.90 | 21.92 | 21.69 | 21.86 | 1,525,508 | +0.12(+0.57%) |
Sep 11, 2018 | 21.52 | 21.83 | 21.30 | 21.74 | 780,702 | +0.28(+1.32%) |
Sep 10, 2018 | 21.75 | 21.89 | 21.33 | 21.46 | 898,131 | -0.27(-1.22%) |
Sep 07, 2018 | 21.70 | 22.04 | 21.48 | 21.72 | 988,392 | -0.09(-0.41%) |
Sep 06, 2018 | 21.80 | 21.89 | 21.62 | 21.81 | 1,093,081 | +0.00(+0.00%) |
Sep 05, 2018 | 21.69 | 21.82 | 21.42 | 21.81 | 976,424 | +0.12(+0.57%) |
Sep 04, 2018 | 21.75 | 21.96 | 21.49 | 21.69 | 746,640 | -0.06(-0.28%) |
Aug 31, 2018 | 21.75 | 21.75 | 21.75 | 0 | -0.20(-0.93%) | |
Aug 30, 2018 | 22.29 | 22.29 | 21.90 | 21.95 | 791,420 | -0.34(-1.51%) |
Aug 29, 2018 | 22.57 | 22.57 | 22.17 | 22.29 | 687,590 | -0.35(-1.56%) |
Aug 28, 2018 | 22.80 | 23.11 | 22.47 | 22.64 | 1,066,060 | -0.27(-1.16%) |
Aug 27, 2018 | 22.99 | 23.11 | 22.77 | 22.91 | 535,006 | -0.20(-0.88%) |
Aug 24, 2018 | 23.06 | 23.31 | 22.91 | 23.11 | 706,753 | +0.06(+0.27%) |
Aug 23, 2018 | 22.85 | 23.10 | 22.62 | 23.05 | 748,133 | +0.18(+0.77%) |
Aug 22, 2018 | 22.80 | 22.97 | 22.58 | 22.87 | 1,615,146 | +0.14(+0.62%) |
Aug 21, 2018 | 23.21 | 23.21 | 22.67 | 22.73 | 1,176,065 | -0.48(-2.06%) |
Aug 20, 2018 | 22.60 | 23.28 | 22.46 | 23.21 | 1,842,879 | +0.57(+2.50%) |
Aug 17, 2018 | 22.01 | 22.73 | 21.89 | 22.64 | 1,039,609 | +0.69(+3.14%) |
Aug 16, 2018 | 21.57 | 22.14 | 21.43 | 21.95 | 905,302 | +0.50(+2.31%) |
Aug 15, 2018 | 21.36 | 21.70 | 21.21 | 21.46 | 1,003,670 | +0.02(+0.08%) |
Aug 14, 2018 | 21.49 | 21.75 | 21.24 | 21.44 | 703,658 | +0.04(+0.21%) |
Aug 13, 2018 | 21.76 | 21.98 | 21.06 | 21.40 | 877,038 | -0.49(-2.22%) |
Aug 10, 2018 | 21.63 | 22.32 | 21.62 | 21.88 | 5,172,723 | +0.34(+1.60%) |
Aug 09, 2018 | 21.45 | 21.87 | 21.23 | 21.54 | 1,989,305 | +0.34(+1.59%) |
Aug 08, 2018 | 21.10 | 21.30 | 21.10 | 21.20 | 1,574,231 | -0.03(-0.12%) |
Aug 07, 2018 | 21.43 | 21.69 | 21.04 | 21.23 | 986,868 | -0.20(-0.95%) |
Aug 06, 2018 | 21.57 | 21.84 | 21.33 | 21.43 | 1,772,075 | +0.13(+0.62%) |
Aug 03, 2018 | 21.01 | 21.50 | 21.01 | 21.30 | 801,613 | +0.35(+1.69%) |
Aug 02, 2018 | 20.62 | 21.17 | 20.39 | 20.94 | 759,571 | -0.24(-1.13%) |
Aug 01, 2018 | 20.55 | 21.41 | 20.48 | 21.18 | 1,263,193 | +0.55(+2.66%) |
Jul 31, 2018 | 20.65 | 20.81 | 20.44 | 20.63 | 1,232,466 | +0.06(+0.30%) |
Jul 30, 2018 | 20.25 | 20.74 | 20.25 | 20.57 | 1,474,363 | +0.49(+2.46%) |
Jul 27, 2018 | 20.09 | 20.38 | 19.89 | 20.08 | 1,551,819 | -0.19(-0.94%) |
Jul 26, 2018 | 19.98 | 20.44 | 19.69 | 20.27 | 1,995,654 | +0.29(+1.43%) |
Jul 25, 2018 | 19.21 | 19.98 | 19.18 | 19.98 | 1,171,134 | +0.69(+3.59%) |
Jul 24, 2018 | 19.24 | 19.63 | 19.23 | 19.29 | 818,374 | +0.02(+0.09%) |
Jul 23, 2018 | 19.22 | 19.53 | 19.17 | 19.27 | 1,246,578 | -0.05(-0.27%) |
Jul 20, 2018 | 19.26 | 19.34 | 19.08 | 19.33 | 1,275,606 | +0.07(+0.36%) |
Jul 19, 2018 | 18.85 | 19.64 | 18.80 | 19.26 | 1,061,796 | +0.48(+2.58%) |
Jul 18, 2018 | 18.57 | 19.06 | 18.49 | 18.77 | 1,700,819 | +0.19(+1.02%) |
Jul 17, 2018 | 18.41 | 18.67 | 18.37 | 18.58 | 1,834,346 | +0.06(+0.33%) |
Jul 16, 2018 | 18.62 | 18.65 | 18.12 | 18.52 | 1,125,146 | -0.06(-0.33%) |
Jul 13, 2018 | 18.88 | 19.00 | 18.26 | 18.58 | 1,253,191 | -0.33(-1.74%) |
Jul 12, 2018 | 18.90 | 19.02 | 18.52 | 18.91 | 1,240,647 | +0.08(+0.41%) |
Jul 11, 2018 | 19.04 | 19.16 | 18.78 | 18.83 | 898,316 | -0.24(-1.27%) |
Jul 10, 2018 | 19.20 | 19.41 | 18.93 | 19.08 | 1,641,558 | -0.08(-0.41%) |
Jul 09, 2018 | 19.27 | 19.43 | 18.95 | 19.15 | 1,228,328 | -0.22(-1.12%) |
Jul 06, 2018 | 19.20 | 19.48 | 18.95 | 19.37 | 1,205,029 | +0.12(+0.63%) |
Jul 05, 2018 | 18.96 | 19.39 | 18.87 | 19.25 | 1,423,528 | +0.28(+1.46%) |
Jul 03, 2018 | 18.97 | 18.97 | 18.97 | 0 | +0.10(+0.55%) | |
Jul 02, 2018 | 19.47 | 19.47 | 18.52 | 18.87 | 1,224,357 | -0.31(-1.62%) |
Jun 29, 2018 | 19.53 | 19.65 | 19.12 | 19.18 | 3,323,235 | -0.34(-1.73%) |
Jun 28, 2018 | 20.14 | 20.55 | 19.46 | 19.52 | 3,915,432 | -0.64(-3.18%) |
Jun 27, 2018 | 20.43 | 20.68 | 19.50 | 20.16 | 18,192,050 | -0.14(-0.68%) |
Jun 26, 2018 | 19.81 | 20.45 | 19.72 | 20.30 | 3,368,133 | +0.64(+3.26%) |
Jun 25, 2018 | 19.44 | 20.11 | 19.30 | 19.66 | 1,494,409 | +0.24(+1.25%) |
Jun 22, 2018 | 19.08 | 19.51 | 18.81 | 19.41 | 950,525 | +0.56(+2.98%) |
Jun 21, 2018 | 19.04 | 19.04 | 18.69 | 18.85 | 808,142 | -0.19(-1.00%) |
Jun 20, 2018 | 18.95 | 19.20 | 18.88 | 19.04 | 988,727 | +0.07(+0.36%) |
Jun 19, 2018 | 18.95 | 19.18 | 18.69 | 18.97 | 555,231 | -0.08(-0.41%) |
Jun 18, 2018 | 18.82 | 19.10 | 18.75 | 19.05 | 465,283 | +0.23(+1.20%) |
Jun 15, 2018 | 19.15 | 18.60 | 18.82 | 2,042,064 | -0.33(-1.72%) | |
Jun 14, 2018 | 19.34 | 19.41 | 19.02 | 19.15 | 432,166 | -0.02(-0.09%) |
Jun 13, 2018 | 19.82 | 19.86 | 19.11 | 19.17 | 390,634 | -0.62(-3.15%) |
Jun 12, 2018 | 19.87 | 20.00 | 19.49 | 19.79 | 534,056 | -0.22(-1.12%) |
Jun 11, 2018 | 19.12 | 20.03 | 18.69 | 20.02 | 629,344 | +0.95(+4.99%) |
Jun 08, 2018 | 19.12 | 19.28 | 18.89 | 19.07 | 556,181 | -0.03(-0.18%) |
Jun 07, 2018 | 18.91 | 19.14 | 18.75 | 19.10 | 437,127 | +0.26(+1.38%) |
Jun 06, 2018 | 18.84 | 493,178 | +0.00(+0.00%) | |||
Jun 05, 2018 | 18.86 | 19.04 | 18.80 | 18.84 | 558,508 | +0.00(+0.00%) |
Jun 04, 2018 | 18.86 | 18.98 | 18.56 | 18.84 | 410,949 | +0.09(+0.46%) |
Jun 01, 2018 | 18.69 | 19.03 | 18.61 | 18.76 | 553,941 | +0.14(+0.74%) |
May 31, 2018 | 18.49 | 18.69 | 18.43 | 18.62 | 564,961 | +0.09(+0.47%) |
May 30, 2018 | 18.37 | 18.66 | 18.25 | 18.53 | 753,305 | +0.25(+1.37%) |
May 29, 2018 | 17.91 | 18.42 | 17.91 | 18.28 | 517,297 | +0.25(+1.39%) |
May 25, 2018 | 18.03 | 18.03 | 18.03 | 0 | +0.01(+0.05%) | |
May 24, 2018 | 18.29 | 18.46 | 18.02 | 18.02 | 383,429 | -0.43(-2.35%) |
May 23, 2018 | 18.18 | 18.61 | 18.18 | 18.45 | 344,526 | +0.10(+0.57%) |
May 22, 2018 | 18.48 | 18.85 | 18.23 | 18.35 | 422,782 | -0.07(-0.38%) |
May 21, 2018 | 18.14 | 18.56 | 17.93 | 18.42 | 455,744 | +0.34(+1.87%) |
May 18, 2018 | 18.18 | 18.24 | 18.01 | 18.08 | 201,855 | -0.14(-0.76%) |
May 17, 2018 | 18.26 | 18.39 | 17.96 | 18.22 | 309,257 | +0.07(+0.38%) |
May 16, 2018 | 18.16 | 18.26 | 17.92 | 18.15 | 230,685 | -0.05(-0.29%) |
May 15, 2018 | 18.53 | 18.57 | 18.13 | 18.20 | 255,079 | -0.36(-1.96%) |
May 14, 2018 | 18.24 | 18.63 | 18.24 | 18.57 | 289,907 | +0.35(+1.90%) |
May 11, 2018 | 18.18 | 18.37 | 18.17 | 18.22 | 223,527 | +0.12(+0.67%) |
May 10, 2018 | 17.97 | 18.12 | 17.86 | 18.10 | 207,352 | +0.11(+0.63%) |
May 09, 2018 | 17.82 | 18.36 | 17.82 | 17.99 | 509,926 | +0.32(+1.81%) |
May 08, 2018 | 17.73 | 17.80 | 17.34 | 17.66 | 394,117 | +0.13(+0.74%) |
May 07, 2018 | 17.29 | 17.77 | 17.25 | 17.54 | 547,268 | +0.26(+1.50%) |
May 04, 2018 | 17.28 | 17.45 | 17.11 | 17.28 | 439,767 | +0.16(+0.91%) |
May 03, 2018 | 17.56 | 17.56 | 16.96 | 17.12 | 680,355 | -0.45(-2.56%) |
May 02, 2018 | 17.83 | 18.00 | 17.48 | 17.57 | 1,132,920 | -0.20(-1.12%) |