Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.85 | 16.85 | 16.82 | 16.82 | 400 | -0.24(-1.38%) |
Apr 29, 2019 | 17.06 | 17.06 | 17.06 | 17.06 | 169 | +0.34(+2.05%) |
Apr 26, 2019 | 16.67 | 16.71 | 16.67 | 16.71 | 2,000 | -0.31(-1.83%) |
Apr 25, 2019 | 16.99 | 17.02 | 16.99 | 17.02 | 500 | -0.14(-0.79%) |
Apr 24, 2019 | 17.16 | 17.16 | 17.16 | 17.16 | 100 | -0.18(-1.04%) |
Apr 23, 2019 | 17.34 | 17.34 | 17.34 | 17.34 | 110 | +0.14(+0.81%) |
Apr 22, 2019 | 17.20 | 17.20 | 17.20 | 3 | +0.00(+0.00%) | |
Apr 18, 2019 | 17.21 | 17.21 | 17.20 | 17.20 | 10,200 | -0.25(-1.42%) |
Apr 17, 2019 | 17.45 | 17.45 | 17.45 | 17.45 | 1,636 | +0.05(+0.28%) |
Apr 16, 2019 | 17.40 | 17.40 | 17.40 | 17.40 | 153 | +0.31(+1.84%) |
Apr 15, 2019 | 17.07 | 17.09 | 17.05 | 17.09 | 4,097 | +0.04(+0.22%) |
Apr 12, 2019 | 17.05 | 17.05 | 17.05 | 17.05 | 1,400 | +0.45(+2.71%) |
Apr 11, 2019 | 16.57 | 16.60 | 16.57 | 16.60 | 839 | +0.28(+1.72%) |
Apr 10, 2019 | 16.42 | 16.42 | 16.32 | 16.32 | 535 | -0.21(-1.27%) |
Apr 09, 2019 | 16.53 | 16.53 | 16.53 | 16.53 | 129 | -0.13(-0.79%) |
Apr 08, 2019 | 16.66 | 16.66 | 16.66 | 16.66 | 407 | +0.14(+0.86%) |
Apr 05, 2019 | 16.52 | 16.52 | 16.52 | 16.52 | 200 | -0.14(-0.81%) |
Apr 04, 2019 | 16.72 | 16.72 | 16.62 | 16.66 | 2,187 | -0.09(-0.57%) |
Apr 03, 2019 | 16.74 | 16.75 | 16.74 | 16.75 | 670 | +0.26(+1.58%) |
Apr 02, 2019 | 16.49 | 16.49 | 16.49 | 37 | +0.00(+0.00%) | |
Apr 01, 2019 | 16.23 | 16.49 | 16.23 | 16.49 | 840 | +1.02(+6.59%) |
Mar 29, 2019 | 15.76 | 15.76 | 15.47 | 15.47 | 4,100 | +0.03(+0.19%) |
Mar 28, 2019 | 15.45 | 15.45 | 15.35 | 15.44 | 1,326 | -0.66(-4.10%) |
Mar 26, 2019 | 16.10 | 16.10 | 16.10 | 0 | +0.16(+1.00%) | |
Mar 25, 2019 | 16.11 | 16.12 | 15.92 | 15.94 | 2,002 | -0.29(-1.79%) |
Mar 22, 2019 | 16.43 | 16.43 | 16.04 | 16.23 | 7,000 | -0.81(-4.74%) |
Mar 21, 2019 | 16.91 | 17.04 | 16.91 | 17.04 | 1,990 | -0.52(-2.98%) |
Mar 20, 2019 | 17.53 | 17.56 | 17.53 | 17.56 | 683 | -0.13(-0.73%) |
Mar 19, 2019 | 17.91 | 17.91 | 17.69 | 17.69 | 621 | +0.10(+0.56%) |
Mar 18, 2019 | 17.58 | 17.59 | 17.55 | 17.59 | 1,835 | -0.13(-0.72%) |
Mar 14, 2019 | 17.72 | 17.72 | 17.72 | 0 | +0.12(+0.68%) | |
Mar 13, 2019 | 17.68 | 17.68 | 17.60 | 17.60 | 1,004 | -0.13(-0.73%) |
Mar 12, 2019 | 17.70 | 17.73 | 17.70 | 17.73 | 602 | -0.05(-0.28%) |
Mar 11, 2019 | 17.80 | 17.80 | 17.77 | 17.78 | 1,228 | -0.13(-0.73%) |
Mar 08, 2019 | 17.90 | 17.91 | 17.90 | 17.91 | 400 | +0.00(+0.00%) |
Mar 07, 2019 | 17.88 | 17.91 | 17.87 | 17.91 | 1,274 | -0.28(-1.56%) |
Mar 06, 2019 | 18.43 | 18.43 | 18.17 | 18.19 | 600 | -0.58(-3.07%) |
Mar 05, 2019 | 18.45 | 18.77 | 18.45 | 18.77 | 958 | +0.16(+0.86%) |
Mar 04, 2019 | 18.86 | 18.89 | 18.61 | 18.61 | 983 | -0.40(-2.10%) |
Mar 01, 2019 | 18.77 | 19.01 | 18.73 | 19.01 | 2,300 | +0.42(+2.26%) |
Feb 28, 2019 | 18.44 | 18.59 | 18.44 | 18.59 | 700 | +0.42(+2.31%) |
Feb 27, 2019 | 18.12 | 18.17 | 18.12 | 18.17 | 500 | +0.43(+2.42%) |
Feb 26, 2019 | 17.77 | 17.77 | 17.74 | 17.74 | 400 | -0.31(-1.72%) |
Feb 25, 2019 | 18.05 | 18.05 | 18.05 | 18.05 | 709 | +0.34(+1.92%) |
Feb 22, 2019 | 17.71 | 17.71 | 17.71 | 17.71 | 400 | -0.47(-2.59%) |
Feb 21, 2019 | 18.16 | 18.26 | 18.16 | 18.18 | 2,159 | +0.47(+2.65%) |
Feb 20, 2019 | 17.76 | 17.76 | 17.71 | 17.71 | 668 | +0.14(+0.78%) |
Feb 19, 2019 | 17.57 | 17.57 | 17.50 | 17.57 | 6,396 | -0.14(-0.77%) |
Feb 15, 2019 | 17.76 | 17.77 | 17.71 | 17.71 | 2,900 | -0.08(-0.45%) |
Feb 14, 2019 | 17.68 | 17.80 | 17.68 | 17.79 | 1,460 | -0.36(-1.98%) |
Feb 13, 2019 | 18.11 | 18.15 | 18.11 | 18.15 | 3,100 | +0.12(+0.67%) |
Feb 12, 2019 | 17.85 | 18.08 | 17.85 | 18.03 | 1,810 | +0.19(+1.07%) |
Feb 11, 2019 | 17.66 | 17.84 | 17.66 | 17.84 | 6,464 | +0.32(+1.81%) |
Feb 08, 2019 | 17.58 | 17.58 | 17.52 | 17.52 | 1,900 | -0.23(-1.30%) |
Feb 07, 2019 | 17.87 | 17.87 | 17.72 | 17.75 | 8,727 | -0.42(-2.31%) |
Feb 06, 2019 | 18.08 | 18.20 | 18.06 | 18.17 | 1,700 | -0.02(-0.13%) |
Feb 05, 2019 | 18.17 | 18.20 | 18.13 | 18.19 | 1,705 | -0.20(-1.07%) |
Feb 04, 2019 | 18.42 | 18.55 | 18.39 | 18.39 | 11,780 | +0.34(+1.88%) |
Feb 01, 2019 | 17.68 | 18.05 | 17.68 | 18.05 | 10,000 | +0.42(+2.38%) |
Jan 31, 2019 | 17.71 | 17.75 | 17.55 | 17.63 | 2,632 | -0.57(-3.13%) |
Jan 30, 2019 | 18.35 | 18.39 | 18.20 | 18.20 | 4,052 | -0.30(-1.62%) |
Jan 29, 2019 | 18.50 | 18.50 | 18.50 | 50 | +0.00(+0.00%) | |
Jan 28, 2019 | 18.12 | 18.50 | 18.12 | 18.50 | 4,297 | +0.38(+2.10%) |
Jan 25, 2019 | 18.12 | 18.12 | 18.12 | 3 | -0.00(-0.00%) | |
Jan 24, 2019 | 18.04 | 18.30 | 18.04 | 18.12 | 9,063 | -0.49(-2.63%) |
Jan 23, 2019 | 18.61 | 18.61 | 18.61 | 18.61 | 180 | -0.04(-0.21%) |
Jan 22, 2019 | 18.65 | 18.65 | 18.65 | 18.65 | 352 | -0.25(-1.32%) |
Jan 18, 2019 | 18.80 | 18.90 | 18.71 | 18.90 | 3,300 | +0.55(+3.00%) |
Jan 16, 2019 | 18.35 | 18.35 | 18.35 | 0 | +0.00(+0.00%) | |
Jan 15, 2019 | 18.35 | 18.35 | 18.35 | 18.35 | 5,502 | -0.20(-1.08%) |
Jan 14, 2019 | 18.55 | 18.55 | 18.55 | 2 | +0.00(+0.00%) | |
Jan 11, 2019 | 18.55 | 18.55 | 18.55 | 51 | -0.00(-0.00%) | |
Jan 10, 2019 | 18.30 | 18.55 | 18.30 | 18.55 | 2,776 | +0.25(+1.37%) |
Jan 09, 2019 | 18.27 | 18.30 | 18.27 | 18.30 | 1,175 | +0.19(+1.04%) |
Jan 08, 2019 | 18.11 | 18.11 | 18.11 | 18.11 | 285 | +0.56(+3.20%) |
Jan 07, 2019 | 17.35 | 17.55 | 17.35 | 17.55 | 2,031 | -0.03(-0.17%) |
Jan 04, 2019 | 17.30 | 17.58 | 17.30 | 17.58 | 2,400 | +0.92(+5.52%) |
Jan 03, 2019 | 17.02 | 17.02 | 16.60 | 16.66 | 2,118 | -1.09(-6.14%) |
Jan 02, 2019 | 17.76 | 17.83 | 17.74 | 17.75 | 2,148 | -0.15(-0.84%) |
Dec 31, 2018 | 18.06 | 18.31 | 17.90 | 17.90 | 38,900 | -0.32(-1.76%) |
Dec 28, 2018 | 18.26 | 18.27 | 18.18 | 18.22 | 2,600 | -0.39(-2.10%) |
Dec 27, 2018 | 18.29 | 18.61 | 18.25 | 18.61 | 310 | -0.23(-1.23%) |
Dec 26, 2018 | 18.05 | 18.84 | 18.03 | 18.84 | 23,004 | +0.68(+3.76%) |
Dec 24, 2018 | 18.39 | 18.50 | 18.16 | 18.16 | 20,000 | -0.49(-2.63%) |
Dec 21, 2018 | 18.50 | 18.74 | 18.50 | 18.65 | 6,500 | +0.17(+0.92%) |
Dec 20, 2018 | 18.03 | 18.48 | 18.03 | 18.48 | 7,210 | -0.12(-0.65%) |
Dec 19, 2018 | 18.60 | 18.80 | 18.60 | 18.60 | 650 | -0.58(-3.02%) |
Dec 18, 2018 | 19.52 | 19.60 | 19.18 | 19.18 | 5,315 | -0.46(-2.34%) |
Dec 17, 2018 | 19.73 | 19.73 | 19.25 | 19.64 | 3,631 | -0.23(-1.16%) |
Dec 14, 2018 | 19.88 | 19.88 | 19.87 | 19.87 | 600 | +0.01(+0.05%) |
Dec 13, 2018 | 19.86 | 19.86 | 19.86 | 19.86 | 343 | -0.05(-0.25%) |
Dec 12, 2018 | 19.78 | 19.91 | 19.78 | 19.91 | 2,303 | +0.25(+1.26%) |
Dec 11, 2018 | 19.42 | 19.66 | 19.22 | 19.66 | 30,568 | +0.11(+0.58%) |
Dec 10, 2018 | 19.37 | 19.55 | 19.27 | 19.55 | 8,493 | -0.27(-1.36%) |
Dec 07, 2018 | 19.92 | 19.98 | 19.71 | 19.82 | 1,800 | +0.31(+1.61%) |
Dec 06, 2018 | 19.81 | 19.81 | 19.45 | 19.51 | 7,542 | -2.04(-9.49%) |
Dec 04, 2018 | 20.77 | 21.55 | 19.81 | 21.55 | 7,200 | -0.09(-0.44%) |
Dec 03, 2018 | 21.17 | 21.78 | 20.80 | 21.64 | 11,981 | +0.18(+0.86%) |
Nov 30, 2018 | 21.41 | 21.50 | 21.37 | 21.46 | 6,300 | -0.17(-0.79%) |
Nov 29, 2018 | 21.63 | 21.73 | 21.63 | 21.63 | 636 | -0.39(-1.75%) |
Nov 28, 2018 | 22.01 | 22.02 | 21.95 | 22.02 | 1,573 | +0.30(+1.36%) |
Nov 27, 2018 | 22.02 | 22.02 | 21.72 | 21.72 | 2,675 | -0.28(-1.25%) |
Nov 26, 2018 | 22.09 | 22.09 | 21.93 | 22.00 | 2,071 | -0.20(-0.92%) |
Nov 23, 2018 | 21.14 | 22.20 | 21.14 | 22.20 | 600 | +0.00(+0.00%) |
Nov 21, 2018 | 22.20 | 22.20 | 22.20 | 0 | +0.47(+2.16%) | |
Nov 20, 2018 | 21.72 | 21.98 | 21.70 | 21.73 | 3,776 | -0.45(-2.03%) |
Nov 19, 2018 | 22.15 | 22.22 | 22.10 | 22.18 | 41,594 | -0.08(-0.36%) |
Nov 16, 2018 | 22.48 | 22.55 | 22.23 | 22.26 | 33,000 | -0.28(-1.25%) |
Nov 15, 2018 | 22.40 | 22.54 | 22.40 | 22.54 | 1,470 | -0.05(-0.21%) |
Nov 14, 2018 | 23.02 | 23.02 | 22.59 | 22.59 | 1,111 | -0.26(-1.14%) |
Nov 13, 2018 | 23.00 | 23.00 | 22.59 | 22.85 | 6,584 | +0.15(+0.66%) |
Nov 12, 2018 | 23.19 | 23.19 | 22.70 | 22.70 | 5,119 | -0.58(-2.49%) |
Nov 09, 2018 | 23.50 | 23.50 | 23.28 | 23.28 | 7,500 | +0.13(+0.56%) |
Nov 08, 2018 | 23.27 | 23.49 | 23.10 | 23.15 | 39,250 | -0.09(-0.39%) |
Nov 07, 2018 | 23.24 | 23.24 | 23.24 | 23.24 | 174 | -0.34(-1.44%) |
Nov 06, 2018 | 23.00 | 23.58 | 22.65 | 23.58 | 9,313 | +0.18(+0.77%) |
Nov 05, 2018 | 23.70 | 23.75 | 23.25 | 23.40 | 3,880 | -0.27(-1.14%) |
Nov 02, 2018 | 23.01 | 23.67 | 23.00 | 23.67 | 3,200 | +0.78(+3.40%) |
Nov 01, 2018 | 22.41 | 23.00 | 22.41 | 22.89 | 1,701 | -0.30(-1.29%) |
Oct 31, 2018 | 23.00 | 23.19 | 22.68 | 23.19 | 24,549 | +0.00(+0.00%) |
Oct 30, 2018 | 23.31 | 23.31 | 23.19 | 23.19 | 1,274 | +0.70(+3.11%) |
Oct 29, 2018 | 22.47 | 22.54 | 22.25 | 22.49 | 3,034 | +0.41(+1.88%) |
Oct 26, 2018 | 22.25 | 22.35 | 22.07 | 22.07 | 2,200 | -0.48(-2.13%) |
Oct 25, 2018 | 22.56 | 22.56 | 22.45 | 22.56 | 602 | +0.11(+0.47%) |
Oct 24, 2018 | 22.45 | 22.45 | 22.45 | 22.45 | 269 | -0.19(-0.84%) |
Oct 23, 2018 | 22.80 | 22.80 | 22.22 | 22.64 | 2,872 | -1.06(-4.49%) |
Oct 22, 2018 | 23.02 | 23.70 | 23.01 | 23.70 | 1,292 | +0.45(+1.95%) |
Oct 19, 2018 | 23.25 | 23.25 | 23.25 | 23.25 | 500 | +0.40(+1.75%) |
Oct 18, 2018 | 22.90 | 22.90 | 22.85 | 22.85 | 793 | +0.04(+0.18%) |
Oct 17, 2018 | 22.84 | 22.91 | 22.65 | 22.81 | 1,189 | +0.46(+2.06%) |
Oct 16, 2018 | 22.72 | 22.73 | 22.03 | 22.35 | 1,928 | -0.36(-1.59%) |
Oct 15, 2018 | 22.39 | 22.73 | 22.39 | 22.71 | 1,240 | -0.04(-0.15%) |
Oct 12, 2018 | 22.55 | 22.75 | 22.01 | 22.75 | 4,800 | +0.25(+1.09%) |
Oct 11, 2018 | 23.00 | 23.14 | 22.32 | 22.50 | 8,826 | -0.85(-3.64%) |
Oct 10, 2018 | 23.26 | 24.00 | 23.17 | 23.35 | 10,239 | +0.03(+0.13%) |
Oct 09, 2018 | 23.50 | 23.50 | 23.05 | 23.32 | 10,651 | -0.47(-1.99%) |
Oct 08, 2018 | 23.45 | 24.00 | 23.33 | 23.79 | 23,972 | +0.47(+2.03%) |
Oct 05, 2018 | 23.49 | 23.60 | 23.25 | 23.32 | 11,000 | +0.07(+0.30%) |
Oct 04, 2018 | 22.71 | 23.25 | 22.71 | 23.25 | 4,378 | +0.35(+1.53%) |
Oct 03, 2018 | 22.00 | 22.90 | 21.50 | 22.90 | 6,992 | +1.10(+5.05%) |
Oct 02, 2018 | 20.71 | 21.80 | 20.71 | 21.80 | 3,676 | -0.09(-0.41%) |
Oct 01, 2018 | 21.58 | 21.90 | 21.58 | 21.89 | 9,425 | +0.15(+0.69%) |
Sep 28, 2018 | 20.41 | 21.74 | 20.41 | 21.74 | 16,500 | +0.31(+1.45%) |
Sep 27, 2018 | 21.57 | 21.64 | 20.41 | 21.43 | 7,329 | -0.12(-0.56%) |
Sep 26, 2018 | 21.49 | 21.89 | 21.19 | 21.55 | 6,542 | -0.40(-1.82%) |
Sep 25, 2018 | 21.75 | 21.95 | 21.41 | 21.95 | 4,144 | +0.29(+1.34%) |
Sep 24, 2018 | 21.65 | 21.75 | 21.18 | 21.66 | 3,792 | +0.02(+0.09%) |
Sep 21, 2018 | 21.70 | 21.70 | 21.62 | 21.64 | 800 | -0.06(-0.28%) |
Sep 20, 2018 | 21.60 | 21.82 | 21.24 | 21.70 | 4,285 | +0.03(+0.14%) |
Sep 19, 2018 | 21.50 | 21.95 | 21.50 | 21.67 | 4,226 | +0.27(+1.26%) |
Sep 18, 2018 | 21.19 | 21.40 | 20.75 | 21.40 | 4,707 | +0.53(+2.54%) |
Sep 17, 2018 | 21.09 | 21.16 | 20.31 | 20.87 | 4,627 | +0.07(+0.34%) |
Sep 14, 2018 | 20.70 | 21.00 | 20.70 | 20.80 | 5,200 | +0.40(+1.96%) |
Sep 13, 2018 | 20.70 | 20.70 | 19.94 | 20.40 | 4,553 | -0.04(-0.20%) |
Sep 12, 2018 | 20.44 | 20.44 | 20.44 | 20.44 | 1,052 | +0.02(+0.11%) |
Sep 11, 2018 | 20.48 | 20.78 | 20.42 | 20.42 | 1,660 | +0.17(+0.82%) |
Sep 10, 2018 | 18.52 | 20.25 | 14.82 | 20.25 | 3,682 | -0.04(-0.20%) |
Sep 07, 2018 | 20.31 | 20.46 | 20.27 | 20.29 | 2,200 | -0.12(-0.61%) |
Sep 06, 2018 | 20.41 | 20.41 | 20.41 | 20.41 | 550 | +0.40(+2.02%) |
Sep 05, 2018 | 20.01 | 20.01 | 20.01 | 20.01 | 500 | +0.11(+0.55%) |
Sep 04, 2018 | 19.84 | 20.00 | 19.48 | 19.90 | 4,705 | +0.42(+2.16%) |
Aug 31, 2018 | 19.48 | 19.48 | 19.48 | 0 | +0.17(+0.86%) | |
Aug 30, 2018 | 19.38 | 19.38 | 19.31 | 19.31 | 720 | -0.39(-1.96%) |
Aug 29, 2018 | 19.70 | 19.70 | 19.70 | 19.70 | 100 | +0.09(+0.46%) |
Aug 28, 2018 | 19.45 | 19.98 | 19.45 | 19.61 | 2,196 | +0.29(+1.50%) |
Aug 27, 2018 | 19.00 | 19.56 | 19.00 | 19.32 | 2,835 | +0.27(+1.42%) |
Aug 23, 2018 | 19.05 | 19.05 | 19.05 | 0 | -0.03(-0.16%) | |
Aug 22, 2018 | 19.13 | 19.13 | 19.08 | 19.08 | 256 | -0.27(-1.40%) |
Aug 21, 2018 | 19.20 | 19.46 | 19.20 | 19.35 | 1,590 | +0.27(+1.39%) |
Aug 20, 2018 | 19.25 | 19.75 | 19.06 | 19.09 | 10,245 | -0.88(-4.38%) |
Aug 17, 2018 | 19.25 | 19.96 | 19.25 | 19.96 | 900 | +0.17(+0.86%) |
Aug 16, 2018 | 19.80 | 19.84 | 19.59 | 19.79 | 2,100 | +0.47(+2.43%) |
Aug 15, 2018 | 19.63 | 19.63 | 19.32 | 19.32 | 1,955 | -0.69(-3.47%) |
Aug 14, 2018 | 20.01 | 20.01 | 20.01 | 20.01 | 100 | +0.26(+1.33%) |
Aug 13, 2018 | 19.92 | 19.92 | 19.75 | 19.75 | 4,891 | -0.17(-0.85%) |
Aug 10, 2018 | 20.04 | 20.87 | 19.74 | 19.92 | 8,800 | -0.64(-3.11%) |
Aug 09, 2018 | 20.51 | 20.56 | 20.50 | 20.56 | 1,900 | -0.18(-0.87%) |
Aug 08, 2018 | 20.67 | 20.76 | 20.24 | 20.74 | 1,826 | -0.09(-0.44%) |
Aug 07, 2018 | 20.71 | 20.94 | 20.71 | 20.83 | 1,962 | +0.29(+1.42%) |
Aug 06, 2018 | 19.90 | 20.54 | 19.90 | 20.54 | 3,049 | -0.11(-0.53%) |
Aug 03, 2018 | 20.80 | 20.82 | 20.62 | 20.65 | 1,200 | -0.25(-1.20%) |
Aug 02, 2018 | 20.97 | 21.00 | 20.76 | 20.90 | 1,626 | -0.10(-0.48%) |
Aug 01, 2018 | 20.83 | 21.10 | 20.24 | 21.00 | 6,315 | +0.47(+2.30%) |
Jul 31, 2018 | 20.78 | 20.78 | 20.34 | 20.53 | 1,730 | -0.26(-1.26%) |
Jul 30, 2018 | 20.55 | 20.79 | 20.19 | 20.79 | 4,400 | +0.22(+1.07%) |
Jul 27, 2018 | 20.49 | 20.57 | 20.35 | 20.57 | 1,300 | +0.02(+0.10%) |
Jul 26, 2018 | 20.16 | 20.58 | 20.16 | 20.55 | 3,092 | -0.01(-0.05%) |
Jul 25, 2018 | 20.11 | 20.79 | 19.81 | 20.56 | 1,965 | -0.09(-0.43%) |
Jul 24, 2018 | 21.00 | 21.00 | 20.65 | 20.65 | 532 | +0.07(+0.32%) |
Jul 23, 2018 | 19.80 | 20.58 | 19.80 | 20.58 | 7,149 | +0.78(+3.95%) |
Jul 20, 2018 | 19.06 | 19.80 | 19.06 | 19.80 | 2,259 | +0.56(+2.93%) |
Jul 19, 2018 | 19.06 | 19.40 | 19.06 | 19.24 | 3,573 | -0.23(-1.18%) |
Jul 18, 2018 | 19.28 | 19.47 | 19.28 | 19.47 | 1,752 | +0.14(+0.71%) |
Jul 17, 2018 | 19.17 | 19.43 | 19.17 | 19.33 | 2,310 | +0.10(+0.53%) |
Jul 16, 2018 | 19.05 | 19.47 | 19.05 | 19.23 | 1,154 | +0.07(+0.37%) |
Jul 13, 2018 | 19.08 | 19.18 | 19.08 | 19.16 | 584 | -0.14(-0.73%) |
Jul 12, 2018 | 19.68 | 19.73 | 19.28 | 19.30 | 3,960 | +0.22(+1.15%) |
Jul 11, 2018 | 19.03 | 19.15 | 19.03 | 19.08 | 1,600 | -0.34(-1.75%) |
Jul 10, 2018 | 19.31 | 19.42 | 19.31 | 19.42 | 2,224 | +0.20(+1.03%) |
Jul 09, 2018 | 19.31 | 19.31 | 19.05 | 19.22 | 3,705 | +0.26(+1.37%) |
Jul 06, 2018 | 19.00 | 19.00 | 18.96 | 18.96 | 680 | -0.20(-1.04%) |
Jul 05, 2018 | 19.25 | 19.29 | 19.05 | 19.16 | 6,941 | +0.03(+0.14%) |
Jun 27, 2018 | 19.13 | 19.13 | 19.13 | 0 | -0.54(-2.75%) | |
Jun 25, 2018 | 19.68 | 19.68 | 19.68 | 30 | -0.32(-1.62%) | |
Jun 22, 2018 | 19.91 | 20.00 | 18.48 | 20.00 | 3,420 | -0.20(-0.99%) |
Jun 20, 2018 | 20.20 | 20.20 | 20.20 | 5 | +0.55(+2.80%) | |
Jun 19, 2018 | 19.50 | 19.98 | 19.50 | 19.65 | 2,608 | -0.42(-2.09%) |
Jun 18, 2018 | 19.61 | 20.07 | 19.61 | 20.07 | 721 | +0.45(+2.29%) |
Jun 15, 2018 | 20.51 | 20.51 | 19.62 | 4,448 | -0.89(-4.34%) | |
Jun 14, 2018 | 21.04 | 21.04 | 20.00 | 20.51 | 10,675 | -0.49(-2.33%) |
Jun 13, 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 670 | +0.30(+1.45%) |
Jun 12, 2018 | 20.01 | 20.70 | 20.01 | 20.70 | 792 | +0.63(+3.15%) |
Jun 11, 2018 | 20.79 | 20.79 | 20.07 | 20.07 | 2,034 | -0.29(-1.44%) |
Jun 08, 2018 | 20.75 | 22.50 | 19.40 | 20.36 | 6,174 | -0.63(-3.00%) |
Jun 07, 2018 | 20.10 | 20.99 | 19.45 | 20.99 | 7,408 | +0.59(+2.89%) |
Jun 06, 2018 | 20.40 | 20.40 | 20.40 | 20.40 | 418 | +0.37(+1.83%) |
Jun 05, 2018 | 19.61 | 20.12 | 19.60 | 20.03 | 8,732 | -0.37(-1.80%) |
Jun 04, 2018 | 18.82 | 20.40 | 18.82 | 20.40 | 6,376 | +0.40(+2.00%) |
Jun 01, 2018 | 19.99 | 20.08 | 19.94 | 20.00 | 2,934 | +0.50(+2.56%) |
May 31, 2018 | 19.27 | 19.50 | 19.27 | 19.50 | 2,750 | +0.02(+0.10%) |
May 30, 2018 | 19.58 | 19.58 | 19.48 | 19.48 | 724 | +0.44(+2.31%) |
May 29, 2018 | 20.00 | 20.12 | 19.03 | 19.04 | 19,300 | -1.37(-6.71%) |
May 25, 2018 | 20.41 | 20.41 | 20.41 | 0 | -0.69(-3.27%) | |
May 24, 2018 | 21.19 | 21.81 | 20.83 | 21.10 | 7,219 | -0.37(-1.72%) |
May 23, 2018 | 21.66 | 22.63 | 19.30 | 21.47 | 6,446 | -0.45(-2.05%) |
May 21, 2018 | 21.92 | 21.92 | 21.92 | 40 | +0.11(+0.52%) | |
May 18, 2018 | 22.20 | 22.20 | 21.79 | 21.81 | 3,144 | -0.68(-3.04%) |
May 17, 2018 | 22.49 | 22.49 | 22.30 | 22.49 | 3,642 | +0.25(+1.12%) |
May 16, 2018 | 22.01 | 22.24 | 21.91 | 22.24 | 11,417 | +0.29(+1.32%) |
May 15, 2018 | 21.62 | 22.10 | 21.62 | 21.95 | 14,784 | +0.87(+4.13%) |
May 14, 2018 | 21.00 | 21.08 | 21.00 | 21.08 | 220 | +0.44(+2.13%) |
May 11, 2018 | 20.79 | 20.80 | 20.64 | 20.64 | 431 | -0.17(-0.82%) |
May 10, 2018 | 20.82 | 20.98 | 20.81 | 20.81 | 10,140 | -0.18(-0.86%) |
May 09, 2018 | 20.13 | 21.01 | 20.13 | 20.99 | 1,400 | +0.21(+1.01%) |
May 08, 2018 | 20.78 | 20.78 | 20.78 | 20.78 | 273 | +0.00(+0.00%) |
May 07, 2018 | 20.52 | 20.78 | 20.52 | 20.78 | 2,070 | +0.23(+1.12%) |
May 03, 2018 | 20.55 | 20.55 | 20.55 | 50 | -0.22(-1.06%) | |
May 02, 2018 | 20.43 | 20.84 | 18.76 | 20.77 | 5,031 | -0.07(-0.34%) |