Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.85 | 18.01 | 17.62 | 17.87 | 720,670 | -0.01(-0.06%) |
Apr 29, 2019 | 17.85 | 18.04 | 17.71 | 17.88 | 331,925 | +0.11(+0.62%) |
Apr 26, 2019 | 17.37 | 17.86 | 17.20 | 17.77 | 349,800 | +0.41(+2.36%) |
Apr 25, 2019 | 17.62 | 17.62 | 17.02 | 17.36 | 465,914 | -0.30(-1.70%) |
Apr 24, 2019 | 18.15 | 18.27 | 17.40 | 17.66 | 756,617 | -0.53(-2.91%) |
Apr 23, 2019 | 18.04 | 18.40 | 17.87 | 18.19 | 522,477 | +0.17(+0.94%) |
Apr 22, 2019 | 18.23 | 18.27 | 17.95 | 18.02 | 556,904 | -0.30(-1.64%) |
Apr 18, 2019 | 18.51 | 18.58 | 18.15 | 18.32 | 480,000 | -0.24(-1.29%) |
Apr 17, 2019 | 18.75 | 18.89 | 18.51 | 18.56 | 609,120 | -0.06(-0.32%) |
Apr 16, 2019 | 17.98 | 18.65 | 17.84 | 18.62 | 661,660 | +0.72(+4.02%) |
Apr 15, 2019 | 17.97 | 17.99 | 17.78 | 17.90 | 473,183 | +0.09(+0.51%) |
Apr 12, 2019 | 17.93 | 18.04 | 17.56 | 17.81 | 531,100 | +0.07(+0.39%) |
Apr 11, 2019 | 17.74 | 17.77 | 17.64 | 17.74 | 659,613 | +0.01(+0.06%) |
Apr 10, 2019 | 17.53 | 17.75 | 17.45 | 17.73 | 699,387 | +0.22(+1.26%) |
Apr 09, 2019 | 17.68 | 17.75 | 17.46 | 17.51 | 464,252 | -0.21(-1.19%) |
Apr 08, 2019 | 17.71 | 17.88 | 17.58 | 17.72 | 566,371 | -0.02(-0.11%) |
Apr 05, 2019 | 17.23 | 17.90 | 17.23 | 17.74 | 1,014,700 | +0.38(+2.19%) |
Apr 04, 2019 | 17.13 | 17.39 | 17.07 | 17.36 | 665,460 | +0.19(+1.11%) |
Apr 03, 2019 | 17.94 | 18.06 | 17.12 | 17.17 | 1,400,152 | -0.63(-3.54%) |
Apr 02, 2019 | 17.94 | 18.09 | 17.64 | 17.80 | 1,662,713 | -0.19(-1.06%) |
Apr 01, 2019 | 18.36 | 18.76 | 17.43 | 17.99 | 2,086,694 | -0.94(-4.97%) |
Mar 29, 2019 | 18.97 | 19.18 | 18.77 | 18.93 | 2,189,100 | +0.10(+0.53%) |
Mar 28, 2019 | 18.71 | 19.07 | 18.58 | 18.83 | 2,313,756 | +0.18(+0.97%) |
Mar 27, 2019 | 18.66 | 18.80 | 18.36 | 18.65 | 1,846,134 | -0.06(-0.32%) |
Mar 26, 2019 | 19.38 | 19.42 | 18.60 | 18.71 | 3,120,369 | -0.50(-2.60%) |
Mar 25, 2019 | 19.48 | 19.55 | 18.88 | 19.21 | 2,532,775 | -0.37(-1.89%) |
Mar 22, 2019 | 20.68 | 20.68 | 19.56 | 19.58 | 2,430,400 | -1.38(-6.58%) |
Mar 21, 2019 | 20.46 | 21.06 | 20.21 | 20.96 | 18,115,720 | +0.44(+2.14%) |
Mar 20, 2019 | 20.34 | 20.90 | 20.22 | 20.52 | 3,148,251 | +0.03(+0.15%) |
Mar 19, 2019 | 20.61 | 21.28 | 20.48 | 20.49 | 4,321,030 | +1.60(+8.47%) |
Mar 18, 2019 | 18.81 | 18.95 | 18.59 | 18.89 | 331,500 | +0.15(+0.80%) |
Mar 15, 2019 | 18.52 | 18.93 | 18.49 | 18.74 | 630,800 | +0.27(+1.46%) |
Mar 14, 2019 | 19.02 | 19.02 | 18.44 | 18.47 | 316,481 | -0.53(-2.79%) |
Mar 13, 2019 | 18.97 | 19.02 | 18.80 | 19.00 | 646,952 | +0.12(+0.64%) |
Mar 12, 2019 | 19.21 | 19.45 | 18.82 | 18.88 | 383,403 | -0.29(-1.51%) |
Mar 11, 2019 | 18.49 | 19.18 | 18.47 | 19.17 | 826,202 | +0.82(+4.47%) |
Mar 08, 2019 | 18.80 | 18.85 | 18.35 | 18.35 | 515,400 | -0.62(-3.27%) |
Mar 07, 2019 | 19.06 | 19.17 | 18.65 | 18.97 | 609,609 | -0.08(-0.42%) |
Mar 06, 2019 | 19.28 | 19.55 | 19.05 | 19.05 | 726,819 | -0.19(-0.99%) |
Mar 05, 2019 | 19.29 | 19.40 | 19.05 | 19.24 | 590,762 | -0.11(-0.57%) |
Mar 04, 2019 | 19.66 | 19.88 | 19.16 | 19.35 | 853,075 | -0.28(-1.43%) |
Mar 01, 2019 | 19.59 | 20.00 | 19.46 | 19.63 | 1,065,400 | +0.24(+1.24%) |
Feb 28, 2019 | 17.99 | 20.00 | 17.99 | 19.39 | 2,121,227 | +1.39(+7.72%) |
Feb 27, 2019 | 17.80 | 18.17 | 17.79 | 18.00 | 554,736 | +0.18(+1.01%) |
Feb 26, 2019 | 18.10 | 18.41 | 17.81 | 17.82 | 576,552 | -0.32(-1.76%) |
Feb 25, 2019 | 17.96 | 18.27 | 17.82 | 18.14 | 867,708 | +0.24(+1.34%) |
Feb 22, 2019 | 18.01 | 18.17 | 17.81 | 17.90 | 399,200 | +0.02(+0.11%) |
Feb 21, 2019 | 17.96 | 18.00 | 17.70 | 17.88 | 265,918 | -0.01(-0.06%) |
Feb 20, 2019 | 17.61 | 18.11 | 17.61 | 17.89 | 485,211 | +0.28(+1.59%) |
Feb 19, 2019 | 17.21 | 17.75 | 17.21 | 17.61 | 538,853 | +0.21(+1.21%) |
Feb 15, 2019 | 17.07 | 17.56 | 17.03 | 17.40 | 740,900 | +0.49(+2.90%) |
Feb 14, 2019 | 16.88 | 17.08 | 16.84 | 16.91 | 270,916 | -0.09(-0.53%) |
Feb 13, 2019 | 17.15 | 17.32 | 16.89 | 17.00 | 302,102 | -0.03(-0.18%) |
Feb 12, 2019 | 16.86 | 17.19 | 16.69 | 17.03 | 314,187 | +0.36(+2.16%) |
Feb 11, 2019 | 16.34 | 16.69 | 16.29 | 16.67 | 297,251 | +0.46(+2.84%) |
Feb 08, 2019 | 16.33 | 16.54 | 16.17 | 16.21 | 299,900 | -0.29(-1.76%) |
Feb 07, 2019 | 16.77 | 16.81 | 16.31 | 16.50 | 468,003 | -0.39(-2.31%) |
Feb 06, 2019 | 16.63 | 16.93 | 16.63 | 16.89 | 731,859 | +0.15(+0.90%) |
Feb 05, 2019 | 16.88 | 17.10 | 16.56 | 16.74 | 481,263 | -0.18(-1.06%) |
Feb 04, 2019 | 17.03 | 17.19 | 16.78 | 16.92 | 505,674 | -0.14(-0.82%) |
Feb 01, 2019 | 16.68 | 17.25 | 16.65 | 17.06 | 492,000 | +0.39(+2.34%) |
Jan 31, 2019 | 16.30 | 16.86 | 16.24 | 16.67 | 759,876 | +0.17(+1.03%) |
Jan 30, 2019 | 16.61 | 16.73 | 16.37 | 16.50 | 502,613 | +0.01(+0.06%) |
Jan 29, 2019 | 16.48 | 16.87 | 16.48 | 16.49 | 334,748 | -0.08(-0.48%) |
Jan 28, 2019 | 16.49 | 16.89 | 16.47 | 16.57 | 327,743 | -0.11(-0.66%) |
Jan 25, 2019 | 16.35 | 16.91 | 16.35 | 16.68 | 471,300 | +0.40(+2.46%) |
Jan 24, 2019 | 15.94 | 16.48 | 15.88 | 16.28 | 619,409 | +0.35(+2.20%) |
Jan 23, 2019 | 16.26 | 16.36 | 15.72 | 15.93 | 628,436 | -0.35(-2.15%) |
Jan 22, 2019 | 16.25 | 16.46 | 16.09 | 16.28 | 798,250 | -0.16(-0.97%) |
Jan 18, 2019 | 16.07 | 16.67 | 16.07 | 16.44 | 850,600 | +0.54(+3.40%) |
Jan 17, 2019 | 15.63 | 16.26 | 15.18 | 15.90 | 1,187,265 | -0.66(-3.99%) |
Jan 16, 2019 | 16.45 | 16.77 | 16.38 | 16.56 | 325,905 | +0.14(+0.85%) |
Jan 15, 2019 | 16.27 | 16.67 | 16.14 | 16.42 | 356,444 | -0.19(-1.14%) |
Jan 14, 2019 | 16.64 | 16.90 | 16.41 | 16.61 | 416,380 | -0.18(-1.07%) |
Jan 11, 2019 | 16.72 | 17.08 | 16.57 | 16.79 | 435,300 | -0.07(-0.42%) |
Jan 10, 2019 | 16.50 | 16.93 | 16.34 | 16.86 | 467,311 | +0.27(+1.63%) |
Jan 09, 2019 | 16.49 | 16.81 | 16.26 | 16.59 | 813,510 | +0.08(+0.48%) |
Jan 08, 2019 | 16.30 | 16.73 | 16.30 | 16.51 | 683,524 | +0.35(+2.17%) |
Jan 07, 2019 | 15.81 | 16.29 | 15.54 | 16.16 | 584,714 | +0.44(+2.80%) |
Jan 04, 2019 | 15.20 | 15.91 | 15.02 | 15.72 | 981,800 | +0.84(+5.65%) |
Jan 03, 2019 | 15.70 | 15.70 | 14.83 | 14.88 | 540,399 | -0.84(-5.34%) |
Jan 02, 2019 | 15.36 | 15.90 | 15.15 | 15.72 | 480,269 | +0.04(+0.26%) |
Dec 31, 2018 | 15.78 | 15.98 | 15.36 | 15.68 | 368,000 | -0.02(-0.13%) |
Dec 28, 2018 | 15.77 | 16.05 | 15.47 | 15.70 | 363,900 | +0.03(+0.19%) |
Dec 27, 2018 | 15.30 | 15.68 | 14.96 | 15.67 | 393,697 | +0.03(+0.19%) |
Dec 26, 2018 | 15.19 | 15.67 | 14.59 | 15.64 | 393,625 | +0.55(+3.64%) |
Dec 24, 2018 | 15.30 | 15.40 | 14.95 | 15.09 | 221,000 | -0.30(-1.95%) |
Dec 21, 2018 | 15.71 | 15.80 | 15.36 | 15.39 | 1,415,000 | -0.22(-1.41%) |
Dec 20, 2018 | 15.86 | 16.01 | 15.43 | 15.61 | 581,286 | -0.19(-1.20%) |
Dec 19, 2018 | 16.09 | 16.61 | 15.67 | 15.80 | 767,288 | -0.19(-1.19%) |
Dec 18, 2018 | 15.90 | 16.18 | 15.74 | 15.99 | 512,226 | +0.24(+1.52%) |
Dec 17, 2018 | 16.14 | 16.48 | 15.61 | 15.75 | 632,053 | -0.45(-2.78%) |
Dec 14, 2018 | 16.28 | 16.54 | 15.99 | 16.20 | 491,200 | -0.20(-1.22%) |
Dec 13, 2018 | 17.18 | 17.31 | 16.38 | 16.40 | 735,047 | -0.69(-4.04%) |
Dec 12, 2018 | 17.17 | 17.54 | 17.05 | 17.09 | 917,843 | +0.13(+0.77%) |
Dec 11, 2018 | 17.56 | 17.83 | 16.95 | 16.96 | 392,986 | -0.19(-1.11%) |
Dec 10, 2018 | 17.31 | 17.39 | 16.95 | 17.15 | 1,135,705 | -0.18(-1.04%) |
Dec 07, 2018 | 18.00 | 18.24 | 17.16 | 17.33 | 616,200 | -0.54(-3.02%) |
Dec 06, 2018 | 17.96 | 18.00 | 17.31 | 17.87 | 512,621 | -0.50(-2.72%) |
Dec 04, 2018 | 19.68 | 19.81 | 18.21 | 18.37 | 410,400 | -1.36(-6.89%) |
Dec 03, 2018 | 19.63 | 19.93 | 19.30 | 19.73 | 374,309 | +0.43(+2.23%) |
Nov 30, 2018 | 18.98 | 19.36 | 18.89 | 19.30 | 481,700 | +0.18(+0.94%) |
Nov 29, 2018 | 19.35 | 19.43 | 18.95 | 19.12 | 842,483 | -0.31(-1.60%) |
Nov 28, 2018 | 18.96 | 19.45 | 18.54 | 19.43 | 390,666 | +0.48(+2.53%) |
Nov 27, 2018 | 19.07 | 19.42 | 18.92 | 18.95 | 347,473 | -0.33(-1.71%) |
Nov 26, 2018 | 19.15 | 19.40 | 18.87 | 19.28 | 690,178 | +0.26(+1.37%) |
Nov 23, 2018 | 18.59 | 19.33 | 18.59 | 19.02 | 137,800 | +0.17(+0.90%) |
Nov 21, 2018 | 18.85 | 18.85 | 18.85 | 0 | +0.24(+1.29%) | |
Nov 20, 2018 | 18.76 | 19.00 | 18.32 | 18.61 | 382,377 | -0.52(-2.72%) |
Nov 19, 2018 | 19.45 | 19.55 | 18.86 | 19.13 | 573,189 | -0.34(-1.75%) |
Nov 16, 2018 | 19.38 | 19.68 | 19.12 | 19.47 | 498,400 | -0.07(-0.36%) |
Nov 15, 2018 | 19.21 | 19.77 | 18.96 | 19.54 | 408,776 | +0.16(+0.83%) |
Nov 14, 2018 | 19.59 | 19.85 | 19.20 | 19.38 | 1,107,229 | -0.02(-0.10%) |
Nov 13, 2018 | 19.18 | 19.69 | 19.00 | 19.40 | 1,833,246 | +0.30(+1.57%) |
Nov 12, 2018 | 18.50 | 19.43 | 18.34 | 19.10 | 993,408 | +0.60(+3.24%) |
Nov 09, 2018 | 17.39 | 19.30 | 16.81 | 18.50 | 1,746,300 | +0.50(+2.78%) |
Nov 08, 2018 | 18.50 | 18.50 | 17.95 | 18.00 | 1,661,419 | -0.75(-4.00%) |
Nov 07, 2018 | 18.23 | 18.88 | 18.11 | 18.75 | 1,708,545 | +0.67(+3.71%) |
Nov 06, 2018 | 18.37 | 18.46 | 17.97 | 18.08 | 486,780 | -0.29(-1.58%) |
Nov 05, 2018 | 18.38 | 18.60 | 18.07 | 18.37 | 868,637 | -0.02(-0.11%) |
Nov 02, 2018 | 17.98 | 18.51 | 17.89 | 18.39 | 674,800 | +0.50(+2.79%) |
Nov 01, 2018 | 17.20 | 17.91 | 17.05 | 17.89 | 948,691 | +0.95(+5.61%) |
Oct 31, 2018 | 16.62 | 17.10 | 16.56 | 16.94 | 1,130,405 | +0.59(+3.61%) |
Oct 30, 2018 | 15.81 | 16.38 | 15.73 | 16.35 | 711,184 | +0.48(+3.02%) |
Oct 29, 2018 | 16.46 | 16.63 | 15.59 | 15.87 | 827,628 | -0.24(-1.49%) |
Oct 26, 2018 | 16.01 | 16.34 | 15.62 | 16.11 | 668,200 | -0.14(-0.86%) |
Oct 25, 2018 | 16.09 | 16.36 | 15.91 | 16.25 | 1,330,260 | +0.24(+1.50%) |
Oct 24, 2018 | 16.97 | 17.10 | 16.00 | 16.01 | 1,279,068 | -1.02(-5.99%) |
Oct 23, 2018 | 17.11 | 17.32 | 16.74 | 17.03 | 621,265 | -0.40(-2.29%) |
Oct 22, 2018 | 17.35 | 17.58 | 17.21 | 17.43 | 1,087,238 | +0.11(+0.64%) |
Oct 19, 2018 | 17.70 | 17.95 | 17.32 | 17.32 | 607,700 | -0.37(-2.09%) |
Oct 18, 2018 | 18.18 | 18.21 | 17.58 | 17.69 | 737,083 | -0.61(-3.33%) |
Oct 17, 2018 | 18.48 | 18.53 | 17.90 | 18.30 | 1,235,487 | -0.10(-0.54%) |
Oct 16, 2018 | 18.40 | 18.48 | 18.05 | 18.40 | 1,091,883 | +0.18(+0.99%) |
Oct 15, 2018 | 18.57 | 18.68 | 18.19 | 18.22 | 881,261 | -0.38(-2.04%) |
Oct 12, 2018 | 19.73 | 19.76 | 18.55 | 18.60 | 1,884,800 | -0.74(-3.83%) |
Oct 11, 2018 | 20.44 | 20.73 | 19.20 | 19.34 | 1,430,775 | -1.21(-5.89%) |
Oct 10, 2018 | 21.67 | 21.68 | 20.22 | 20.55 | 896,819 | -1.20(-5.52%) |
Oct 09, 2018 | 22.31 | 22.56 | 21.73 | 21.75 | 419,812 | -0.84(-3.72%) |
Oct 08, 2018 | 22.52 | 22.79 | 22.39 | 22.59 | 333,474 | -0.07(-0.31%) |
Oct 05, 2018 | 22.87 | 22.88 | 22.49 | 22.66 | 388,100 | -0.20(-0.87%) |
Oct 04, 2018 | 22.94 | 23.37 | 22.83 | 22.86 | 391,475 | -0.15(-0.65%) |
Oct 03, 2018 | 22.96 | 23.18 | 22.66 | 23.01 | 595,127 | +0.10(+0.44%) |
Oct 02, 2018 | 23.20 | 23.39 | 22.85 | 22.91 | 540,307 | -0.26(-1.12%) |
Oct 01, 2018 | 23.39 | 23.45 | 22.92 | 23.17 | 428,044 | -0.05(-0.22%) |
Sep 28, 2018 | 23.34 | 23.58 | 23.17 | 23.22 | 330,400 | -0.20(-0.85%) |
Sep 27, 2018 | 23.45 | 23.58 | 23.28 | 23.42 | 249,991 | -0.01(-0.04%) |
Sep 26, 2018 | 23.46 | 23.64 | 23.20 | 23.43 | 269,094 | -0.10(-0.42%) |
Sep 25, 2018 | 23.50 | 23.57 | 23.33 | 23.53 | 232,716 | +0.11(+0.47%) |
Sep 24, 2018 | 23.75 | 23.75 | 23.09 | 23.42 | 213,977 | -0.40(-1.68%) |
Sep 21, 2018 | 23.53 | 23.88 | 23.32 | 23.82 | 542,200 | +0.32(+1.36%) |
Sep 20, 2018 | 23.37 | 23.58 | 23.31 | 23.50 | 245,569 | +0.32(+1.38%) |
Sep 19, 2018 | 23.14 | 23.46 | 23.11 | 23.18 | 310,573 | +0.04(+0.17%) |
Sep 18, 2018 | 23.33 | 23.33 | 23.05 | 23.14 | 256,280 | -0.09(-0.39%) |
Sep 17, 2018 | 23.19 | 23.29 | 22.97 | 23.23 | 229,572 | +0.10(+0.43%) |
Sep 14, 2018 | 23.14 | 23.30 | 22.93 | 23.13 | 373,900 | +0.02(+0.09%) |
Sep 13, 2018 | 23.00 | 23.35 | 23.00 | 23.11 | 194,789 | +0.26(+1.14%) |
Sep 12, 2018 | 22.72 | 22.98 | 22.59 | 22.85 | 348,346 | +0.12(+0.53%) |
Sep 11, 2018 | 22.42 | 22.86 | 22.36 | 22.73 | 201,191 | +0.13(+0.58%) |
Sep 10, 2018 | 22.62 | 22.72 | 22.48 | 22.60 | 165,793 | +0.14(+0.62%) |
Sep 07, 2018 | 22.16 | 22.55 | 21.98 | 22.46 | 420,600 | +0.20(+0.90%) |
Sep 06, 2018 | 22.13 | 22.46 | 22.13 | 22.26 | 316,899 | +0.21(+0.95%) |
Sep 05, 2018 | 21.61 | 22.30 | 21.47 | 22.05 | 423,660 | +0.44(+2.04%) |
Sep 04, 2018 | 21.89 | 21.96 | 21.45 | 21.61 | 330,677 | -0.34(-1.55%) |
Aug 31, 2018 | 21.95 | 21.95 | 21.95 | 0 | -0.21(-0.95%) | |
Aug 30, 2018 | 22.55 | 22.59 | 22.09 | 22.16 | 248,601 | -0.46(-2.03%) |
Aug 29, 2018 | 22.14 | 22.73 | 21.90 | 22.62 | 631,691 | +0.47(+2.12%) |
Aug 28, 2018 | 22.30 | 22.59 | 22.10 | 22.15 | 238,348 | -0.09(-0.40%) |
Aug 27, 2018 | 21.93 | 22.36 | 21.93 | 22.24 | 357,120 | +0.38(+1.74%) |
Aug 24, 2018 | 21.61 | 21.91 | 21.61 | 21.86 | 231,600 | +0.33(+1.53%) |
Aug 23, 2018 | 21.56 | 21.69 | 21.44 | 21.53 | 219,882 | -0.15(-0.69%) |
Aug 22, 2018 | 21.62 | 21.74 | 21.55 | 21.68 | 188,026 | +0.08(+0.37%) |
Aug 21, 2018 | 21.16 | 21.72 | 21.16 | 21.60 | 260,275 | +0.41(+1.93%) |
Aug 20, 2018 | 21.32 | 21.65 | 21.18 | 21.19 | 277,960 | -0.10(-0.47%) |
Aug 17, 2018 | 21.00 | 21.47 | 20.91 | 21.29 | 294,100 | +0.24(+1.14%) |
Aug 16, 2018 | 21.36 | 21.52 | 21.01 | 21.05 | 443,314 | -0.27(-1.27%) |
Aug 15, 2018 | 21.68 | 21.75 | 21.12 | 21.32 | 363,183 | -0.47(-2.16%) |
Aug 14, 2018 | 21.66 | 21.80 | 21.34 | 21.79 | 553,482 | +0.19(+0.88%) |
Aug 13, 2018 | 22.54 | 22.54 | 21.56 | 21.60 | 451,552 | -0.89(-3.96%) |
Aug 10, 2018 | 22.76 | 22.93 | 22.47 | 22.49 | 250,700 | -0.46(-2.00%) |
Aug 09, 2018 | 22.88 | 23.00 | 22.78 | 22.95 | 190,322 | +0.08(+0.35%) |
Aug 08, 2018 | 23.12 | 23.20 | 22.84 | 22.87 | 185,735 | -0.27(-1.17%) |
Aug 07, 2018 | 23.12 | 23.29 | 23.03 | 23.14 | 302,419 | +0.11(+0.48%) |
Aug 06, 2018 | 22.94 | 23.10 | 22.92 | 23.03 | 413,246 | -0.02(-0.09%) |
Aug 03, 2018 | 22.88 | 23.20 | 22.86 | 23.05 | 810,300 | +0.23(+1.01%) |
Aug 02, 2018 | 22.59 | 22.96 | 22.47 | 22.82 | 325,427 | +0.11(+0.48%) |
Aug 01, 2018 | 22.44 | 22.79 | 22.44 | 22.71 | 558,679 | +0.19(+0.84%) |
Jul 31, 2018 | 22.22 | 22.62 | 22.01 | 22.52 | 965,358 | +0.41(+1.85%) |
Jul 30, 2018 | 22.14 | 22.54 | 21.96 | 22.11 | 412,988 | -0.09(-0.41%) |
Jul 27, 2018 | 22.87 | 23.02 | 22.08 | 22.20 | 634,100 | -0.47(-2.07%) |
Jul 26, 2018 | 21.77 | 23.05 | 21.03 | 22.67 | 828,906 | +1.25(+5.84%) |
Jul 25, 2018 | 21.25 | 21.43 | 20.98 | 21.42 | 307,815 | +0.11(+0.52%) |
Jul 24, 2018 | 21.34 | 21.52 | 21.13 | 21.31 | 331,858 | +0.14(+0.66%) |
Jul 23, 2018 | 21.64 | 21.67 | 21.15 | 21.17 | 300,799 | -0.51(-2.35%) |
Jul 20, 2018 | 21.71 | 21.82 | 21.50 | 21.68 | 243,160 | -0.06(-0.28%) |
Jul 19, 2018 | 21.48 | 21.88 | 21.23 | 21.74 | 531,416 | +0.12(+0.56%) |
Jul 18, 2018 | 21.31 | 21.68 | 21.08 | 21.62 | 434,992 | +0.36(+1.69%) |
Jul 17, 2018 | 20.31 | 21.28 | 20.28 | 21.26 | 714,618 | +1.03(+5.09%) |
Jul 16, 2018 | 20.97 | 21.21 | 20.17 | 20.23 | 406,413 | -0.80(-3.80%) |
Jul 13, 2018 | 20.80 | 21.25 | 20.76 | 21.03 | 440,564 | +0.30(+1.45%) |
Jul 12, 2018 | 21.08 | 21.11 | 20.69 | 20.73 | 327,175 | -0.20(-0.96%) |
Jul 11, 2018 | 21.21 | 21.37 | 20.88 | 20.93 | 297,112 | -0.44(-2.06%) |
Jul 10, 2018 | 21.39 | 21.65 | 21.33 | 21.37 | 349,866 | +0.06(+0.28%) |
Jul 09, 2018 | 21.27 | 21.52 | 21.25 | 21.31 | 513,750 | +0.12(+0.57%) |
Jul 06, 2018 | 20.92 | 21.28 | 20.92 | 21.19 | 240,851 | +0.22(+1.05%) |
Jul 05, 2018 | 21.01 | 21.12 | 20.83 | 20.97 | 336,236 | +0.07(+0.33%) |
Jul 03, 2018 | 20.90 | 20.90 | 20.90 | 0 | +0.21(+1.01%) | |
Jul 02, 2018 | 20.63 | 20.74 | 20.47 | 20.69 | 378,717 | -0.16(-0.77%) |
Jun 29, 2018 | 20.82 | 21.28 | 20.82 | 20.85 | 426,644 | +0.07(+0.34%) |
Jun 28, 2018 | 20.94 | 21.03 | 20.59 | 20.78 | 452,818 | -0.14(-0.67%) |
Jun 27, 2018 | 20.56 | 21.06 | 20.48 | 20.92 | 556,326 | +0.35(+1.70%) |
Jun 26, 2018 | 20.40 | 20.65 | 20.27 | 20.57 | 303,491 | +0.22(+1.08%) |
Jun 25, 2018 | 20.99 | 21.06 | 20.14 | 20.35 | 682,599 | -0.68(-3.23%) |
Jun 22, 2018 | 21.02 | 21.22 | 20.97 | 21.03 | 704,944 | +0.13(+0.62%) |
Jun 21, 2018 | 21.11 | 21.19 | 20.74 | 20.90 | 326,001 | -0.23(-1.09%) |
Jun 20, 2018 | 21.26 | 21.28 | 21.04 | 21.13 | 227,472 | -0.03(-0.14%) |
Jun 19, 2018 | 21.29 | 21.34 | 20.70 | 21.16 | 506,322 | -0.34(-1.58%) |
Jun 18, 2018 | 21.44 | 21.57 | 21.26 | 21.50 | 355,789 | -0.07(-0.32%) |
Jun 15, 2018 | 21.66 | 21.34 | 21.57 | 502,962 | -0.01(-0.05%) | |
Jun 14, 2018 | 21.63 | 21.72 | 21.38 | 21.58 | 393,770 | -0.01(-0.05%) |
Jun 13, 2018 | 21.45 | 21.73 | 21.38 | 21.59 | 446,371 | +0.12(+0.56%) |
Jun 12, 2018 | 21.42 | 21.68 | 21.25 | 21.47 | 588,598 | -0.15(-0.69%) |
Jun 11, 2018 | 21.23 | 21.63 | 20.99 | 21.62 | 426,601 | +0.44(+2.08%) |
Jun 08, 2018 | 20.82 | 21.22 | 20.72 | 21.18 | 975,695 | +0.32(+1.53%) |
Jun 07, 2018 | 21.04 | 21.17 | 20.85 | 20.86 | 447,580 | -0.26(-1.23%) |
Jun 06, 2018 | 21.16 | 21.12 | 603,681 | +0.25(+1.20%) | ||
Jun 05, 2018 | 20.97 | 21.18 | 20.73 | 20.87 | 621,112 | -0.10(-0.48%) |
Jun 04, 2018 | 20.85 | 21.08 | 20.82 | 20.97 | 394,548 | +0.20(+0.96%) |
Jun 01, 2018 | 20.64 | 21.04 | 20.64 | 20.77 | 551,597 | +0.31(+1.52%) |
May 31, 2018 | 20.62 | 20.67 | 20.27 | 20.46 | 453,920 | -0.18(-0.87%) |
May 30, 2018 | 20.59 | 20.84 | 20.56 | 20.64 | 367,215 | +0.14(+0.68%) |
May 29, 2018 | 20.51 | 20.86 | 20.28 | 20.50 | 352,653 | -0.20(-0.97%) |
May 25, 2018 | 20.70 | 20.70 | 20.70 | 0 | -0.09(-0.43%) | |
May 24, 2018 | 20.80 | 20.92 | 20.59 | 20.79 | 338,321 | -0.11(-0.53%) |
May 23, 2018 | 20.96 | 21.05 | 20.69 | 20.90 | 411,209 | -0.20(-0.95%) |
May 22, 2018 | 21.54 | 21.60 | 21.03 | 21.10 | 265,335 | -0.35(-1.63%) |
May 21, 2018 | 21.52 | 21.72 | 21.40 | 21.45 | 600,229 | +0.06(+0.28%) |
May 18, 2018 | 21.56 | 21.59 | 20.74 | 21.39 | 385,062 | -0.09(-0.42%) |
May 17, 2018 | 21.49 | 21.72 | 21.28 | 21.48 | 230,037 | +0.06(+0.28%) |
May 16, 2018 | 21.01 | 21.51 | 21.01 | 21.42 | 226,213 | +0.50(+2.39%) |
May 15, 2018 | 20.78 | 20.93 | 20.69 | 20.92 | 251,667 | +0.03(+0.14%) |
May 14, 2018 | 21.33 | 21.43 | 20.83 | 20.89 | 301,881 | -0.41(-1.92%) |
May 11, 2018 | 21.61 | 21.77 | 21.15 | 21.30 | 383,079 | -0.26(-1.21%) |
May 10, 2018 | 21.94 | 21.96 | 21.47 | 21.56 | 333,963 | -0.26(-1.19%) |
May 09, 2018 | 21.92 | 22.00 | 21.62 | 21.82 | 329,996 | +0.02(+0.09%) |
May 08, 2018 | 21.71 | 22.02 | 21.71 | 21.80 | 350,728 | -0.05(-0.23%) |
May 07, 2018 | 21.92 | 22.09 | 21.76 | 21.85 | 410,548 | +0.01(+0.05%) |
May 04, 2018 | 21.57 | 22.08 | 21.25 | 21.84 | 825,973 | +0.08(+0.37%) |
May 03, 2018 | 21.77 | 21.98 | 21.31 | 21.76 | 823,811 | -0.21(-0.96%) |
May 02, 2018 | 21.60 | 22.50 | 20.87 | 21.97 | 1,146,654 | +0.52(+2.42%) |