Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.01 | 16.35 | 16.00 | 16.35 | 20,091 | +0.28(+1.73%) |
Apr 29, 2019 | 15.93 | 16.14 | 15.91 | 16.07 | 13,427 | +0.10(+0.65%) |
Apr 26, 2019 | 15.90 | 15.99 | 15.86 | 15.97 | 44,392 | +0.01(+0.05%) |
Apr 25, 2019 | 16.11 | 16.18 | 15.82 | 15.96 | 17,904 | -0.11(-0.70%) |
Apr 24, 2019 | 15.95 | 16.25 | 15.95 | 16.07 | 9,007 | +0.00(+0.00%) |
Apr 23, 2019 | 16.13 | 16.13 | 15.92 | 16.07 | 10,125 | +0.09(+0.54%) |
Apr 22, 2019 | 16.13 | 16.13 | 15.99 | 15.99 | 3,218 | -0.15(-0.91%) |
Apr 18, 2019 | 15.81 | 16.18 | 15.81 | 16.13 | 24,623 | +0.25(+1.58%) |
Apr 17, 2019 | 15.86 | 16.11 | 15.74 | 15.88 | 16,956 | +0.02(+0.11%) |
Apr 16, 2019 | 16.09 | 16.13 | 15.41 | 15.86 | 50,593 | -0.22(-1.40%) |
Apr 15, 2019 | 16.32 | 16.32 | 15.99 | 16.09 | 10,111 | -0.17(-1.06%) |
Apr 12, 2019 | 16.35 | 16.35 | 16.15 | 16.26 | 12,947 | +0.03(+0.16%) |
Apr 11, 2019 | 16.23 | 16.24 | 16.10 | 16.24 | 5,013 | -0.07(-0.42%) |
Apr 10, 2019 | 16.46 | 16.46 | 16.17 | 16.31 | 11,071 | -0.18(-1.10%) |
Apr 09, 2019 | 16.61 | 16.61 | 16.48 | 16.49 | 8,463 | -0.16(-0.99%) |
Apr 08, 2019 | 16.81 | 16.87 | 16.64 | 16.65 | 5,654 | -0.35(-2.09%) |
Apr 05, 2019 | 16.57 | 17.08 | 16.54 | 17.01 | 7,629 | +0.16(+0.98%) |
Apr 04, 2019 | 16.76 | 17.07 | 16.57 | 16.84 | 17,464 | +0.08(+0.46%) |
Apr 03, 2019 | 16.77 | 16.82 | 16.57 | 16.76 | 8,248 | +0.12(+0.73%) |
Apr 02, 2019 | 17.04 | 17.04 | 16.62 | 16.64 | 11,325 | -0.44(-2.58%) |
Apr 01, 2019 | 16.50 | 17.08 | 16.31 | 17.08 | 9,138 | +0.59(+3.57%) |
Mar 29, 2019 | 16.54 | 16.54 | 16.44 | 16.50 | 5,202 | -0.06(-0.37%) |
Mar 28, 2019 | 16.53 | 16.60 | 16.41 | 16.56 | 7,359 | -0.09(-0.52%) |
Mar 27, 2019 | 16.73 | 16.73 | 16.52 | 16.64 | 5,182 | -0.09(-0.52%) |
Mar 26, 2019 | 17.11 | 17.30 | 16.73 | 16.73 | 6,196 | -0.53(-3.06%) |
Mar 25, 2019 | 16.87 | 17.26 | 16.65 | 17.26 | 11,058 | +0.61(+3.64%) |
Mar 22, 2019 | 16.90 | 16.95 | 16.65 | 16.65 | 19,305 | -0.30(-1.79%) |
Mar 21, 2019 | 16.73 | 18.23 | 16.65 | 16.95 | 9,647 | +0.10(+0.56%) |
Mar 20, 2019 | 17.30 | 17.38 | 16.82 | 16.86 | 6,775 | -0.37(-2.16%) |
Mar 19, 2019 | 17.95 | 17.95 | 17.18 | 17.23 | 7,576 | -0.83(-4.60%) |
Mar 18, 2019 | 17.30 | 18.06 | 17.06 | 18.06 | 8,055 | +0.74(+4.24%) |
Mar 15, 2019 | 17.58 | 17.65 | 17.13 | 17.33 | 26,589 | -0.20(-1.13%) |
Mar 14, 2019 | 17.31 | 17.55 | 17.27 | 17.53 | 8,391 | +0.00(+0.00%) |
Mar 13, 2019 | 17.55 | 17.60 | 17.11 | 17.53 | 13,232 | +0.01(+0.05%) |
Mar 12, 2019 | 17.76 | 17.76 | 17.50 | 17.52 | 11,537 | -0.24(-1.36%) |
Mar 11, 2019 | 17.65 | 17.76 | 17.26 | 17.76 | 21,620 | +0.15(+0.84%) |
Mar 08, 2019 | 17.46 | 18.11 | 17.46 | 17.61 | 6,358 | +0.10(+0.54%) |
Mar 07, 2019 | 17.47 | 17.73 | 17.30 | 17.52 | 14,796 | -0.09(-0.49%) |
Mar 06, 2019 | 18.42 | 18.42 | 16.66 | 17.60 | 13,378 | -0.82(-4.46%) |
Mar 05, 2019 | 17.59 | 18.65 | 17.32 | 18.42 | 28,367 | +0.85(+4.82%) |
Mar 04, 2019 | 17.76 | 17.78 | 17.19 | 17.58 | 15,304 | -0.16(-0.93%) |
Mar 01, 2019 | 17.42 | 17.75 | 16.85 | 17.74 | 18,496 | +0.40(+2.29%) |
Feb 28, 2019 | 16.24 | 18.10 | 16.24 | 17.34 | 22,006 | +0.35(+2.09%) |
Feb 27, 2019 | 16.87 | 16.99 | 16.78 | 16.99 | 26,443 | +0.02(+0.10%) |
Feb 26, 2019 | 16.92 | 17.39 | 16.92 | 16.97 | 4,986 | +0.10(+0.62%) |
Feb 25, 2019 | 17.05 | 17.21 | 16.70 | 16.87 | 28,816 | -0.26(-1.52%) |
Feb 22, 2019 | 16.77 | 17.30 | 16.75 | 17.13 | 11,907 | +0.38(+2.27%) |
Feb 21, 2019 | 17.08 | 17.08 | 15.64 | 16.75 | 12,551 | -0.75(-4.30%) |
Feb 20, 2019 | 17.27 | 17.61 | 17.27 | 17.50 | 5,619 | -0.31(-1.75%) |
Feb 19, 2019 | 17.99 | 17.99 | 17.38 | 17.81 | 3,751 | +0.07(+0.39%) |
Feb 15, 2019 | 17.43 | 17.74 | 17.19 | 17.74 | 10,520 | +0.44(+2.55%) |
Feb 14, 2019 | 17.38 | 17.46 | 17.30 | 17.30 | 13,273 | -0.09(-0.50%) |
Feb 13, 2019 | 15.51 | 17.56 | 15.51 | 17.39 | 7,392 | +0.16(+0.95%) |
Feb 12, 2019 | 17.36 | 17.36 | 17.21 | 17.22 | 19,853 | -0.20(-1.14%) |
Feb 11, 2019 | 17.24 | 17.47 | 16.87 | 17.42 | 9,914 | +0.29(+1.72%) |
Feb 08, 2019 | 16.82 | 17.27 | 16.77 | 17.13 | 13,178 | +0.26(+1.54%) |
Feb 07, 2019 | 17.34 | 17.82 | 16.47 | 16.87 | 56,751 | -0.58(-3.32%) |
Feb 06, 2019 | 17.43 | 18.97 | 17.30 | 17.45 | 16,506 | -0.21(-1.18%) |
Feb 05, 2019 | 17.59 | 17.83 | 17.51 | 17.66 | 2,900 | +0.27(+1.54%) |
Feb 04, 2019 | 17.55 | 18.17 | 17.30 | 17.39 | 12,603 | -0.13(-0.74%) |
Feb 01, 2019 | 17.93 | 19.71 | 17.13 | 17.52 | 13,410 | -0.22(-1.22%) |
Jan 31, 2019 | 17.69 | 18.25 | 16.89 | 17.73 | 7,273 | +0.00(+0.00%) |
Jan 30, 2019 | 17.46 | 19.04 | 16.87 | 17.73 | 6,529 | +0.48(+2.76%) |
Jan 29, 2019 | 17.09 | 19.47 | 17.09 | 17.26 | 6,310 | +0.08(+0.45%) |
Jan 28, 2019 | 17.73 | 17.82 | 16.81 | 17.18 | 7,735 | -0.63(-3.53%) |
Jan 25, 2019 | 18.41 | 18.44 | 17.46 | 17.81 | 5,463 | +0.19(+1.07%) |
Jan 24, 2019 | 17.72 | 17.82 | 17.33 | 17.62 | 4,764 | +0.01(+0.05%) |
Jan 23, 2019 | 17.34 | 17.63 | 17.21 | 17.61 | 9,918 | +0.22(+1.29%) |
Jan 22, 2019 | 16.90 | 17.73 | 16.90 | 17.39 | 19,663 | +0.49(+2.90%) |
Jan 18, 2019 | 16.86 | 17.17 | 16.68 | 16.90 | 22,783 | +0.03(+0.20%) |
Jan 17, 2019 | 16.79 | 17.36 | 16.46 | 16.86 | 19,769 | +0.09(+0.51%) |
Jan 16, 2019 | 16.50 | 17.15 | 16.50 | 16.78 | 21,961 | +0.30(+1.83%) |
Jan 15, 2019 | 16.56 | 16.79 | 16.45 | 16.47 | 8,813 | -0.03(-0.21%) |
Jan 14, 2019 | 16.13 | 17.20 | 16.13 | 16.51 | 18,011 | +0.34(+2.07%) |
Jan 11, 2019 | 15.96 | 16.35 | 15.96 | 16.17 | 13,251 | +0.00(+0.00%) |
Jan 10, 2019 | 16.32 | 16.94 | 16.07 | 16.17 | 11,914 | -0.39(-2.34%) |
Jan 09, 2019 | 16.76 | 16.84 | 16.26 | 16.56 | 14,527 | -0.21(-1.23%) |
Jan 08, 2019 | 17.11 | 17.11 | 16.57 | 16.77 | 21,802 | -0.01(-0.05%) |
Jan 07, 2019 | 17.07 | 18.16 | 16.64 | 16.78 | 20,157 | -0.22(-1.27%) |
Jan 04, 2019 | 16.99 | 17.39 | 16.95 | 16.99 | 22,434 | +0.35(+2.12%) |
Jan 03, 2019 | 16.53 | 17.02 | 16.53 | 16.64 | 21,168 | -0.14(-0.82%) |
Jan 02, 2019 | 16.65 | 17.09 | 16.60 | 16.78 | 23,579 | +0.06(+0.36%) |
Dec 31, 2018 | 16.78 | 16.86 | 16.37 | 16.72 | 38,127 | +0.01(+0.05%) |
Dec 28, 2018 | 16.74 | 17.20 | 16.55 | 16.71 | 45,334 | +0.31(+1.89%) |
Dec 27, 2018 | 17.02 | 17.21 | 16.26 | 16.40 | 54,889 | -0.79(-4.60%) |
Dec 26, 2018 | 16.74 | 17.21 | 16.65 | 17.19 | 39,357 | +0.63(+3.79%) |
Dec 24, 2018 | 15.95 | 17.18 | 15.95 | 16.56 | 40,801 | +0.10(+0.63%) |
Dec 21, 2018 | 17.09 | 17.81 | 16.04 | 16.46 | 77,184 | -0.77(-4.45%) |
Dec 20, 2018 | 18.32 | 18.50 | 16.57 | 17.22 | 31,230 | -0.96(-5.30%) |
Dec 19, 2018 | 18.25 | 18.71 | 18.13 | 18.19 | 23,541 | +0.07(+0.38%) |
Dec 18, 2018 | 18.10 | 19.27 | 18.10 | 18.12 | 19,326 | +0.15(+0.86%) |
Dec 17, 2018 | 18.07 | 19.88 | 17.96 | 17.96 | 8,462 | -0.09(-0.52%) |
Dec 14, 2018 | 18.70 | 18.70 | 18.03 | 18.06 | 11,043 | -0.19(-1.04%) |
Dec 13, 2018 | 18.94 | 18.94 | 18.25 | 18.25 | 7,495 | -0.59(-3.15%) |
Dec 12, 2018 | 18.93 | 19.10 | 18.62 | 18.84 | 9,560 | -0.08(-0.41%) |
Dec 11, 2018 | 19.01 | 19.43 | 18.88 | 18.92 | 3,439 | +0.00(+0.00%) |
Dec 10, 2018 | 18.73 | 19.07 | 18.73 | 18.92 | 3,824 | -0.22(-1.12%) |
Dec 07, 2018 | 19.79 | 19.79 | 18.93 | 19.13 | 30,106 | -0.67(-3.39%) |
Dec 06, 2018 | 19.35 | 19.95 | 19.35 | 19.80 | 8,941 | +0.34(+1.72%) |
Dec 04, 2018 | 19.35 | 19.49 | 19.35 | 19.47 | 5,579 | -0.68(-3.37%) |
Dec 03, 2018 | 20.23 | 20.51 | 19.90 | 20.15 | 4,020 | -0.05(-0.26%) |
Nov 30, 2018 | 20.35 | 20.52 | 19.83 | 20.20 | 15,227 | -0.05(-0.25%) |
Nov 29, 2018 | 20.04 | 20.44 | 20.04 | 20.25 | 14,359 | +0.12(+0.60%) |
Nov 28, 2018 | 19.92 | 20.22 | 19.83 | 20.13 | 15,978 | +0.22(+1.12%) |
Nov 27, 2018 | 19.79 | 19.94 | 19.36 | 19.91 | 9,118 | +0.19(+0.96%) |
Nov 26, 2018 | 20.19 | 20.19 | 19.56 | 19.72 | 7,036 | -0.40(-2.01%) |
Nov 23, 2018 | 19.73 | 20.12 | 19.73 | 20.12 | 2,789 | +0.26(+1.30%) |
Nov 21, 2018 | 19.86 | 19.86 | 19.86 | 0 | +0.28(+1.41%) | |
Nov 20, 2018 | 20.01 | 20.20 | 19.59 | 19.59 | 6,833 | -0.45(-2.23%) |
Nov 19, 2018 | 20.18 | 20.22 | 20.04 | 20.04 | 4,706 | -0.16(-0.81%) |
Nov 16, 2018 | 20.19 | 20.30 | 20.16 | 20.20 | 8,136 | -0.09(-0.47%) |
Nov 15, 2018 | 20.04 | 20.42 | 19.84 | 20.29 | 6,712 | +0.06(+0.30%) |
Nov 14, 2018 | 20.22 | 20.61 | 20.13 | 20.23 | 9,343 | +0.15(+0.73%) |
Nov 13, 2018 | 20.14 | 20.41 | 19.79 | 20.09 | 16,447 | +0.20(+0.99%) |
Nov 12, 2018 | 20.59 | 20.59 | 19.84 | 19.89 | 10,326 | -0.61(-2.98%) |
Nov 09, 2018 | 19.83 | 20.56 | 19.83 | 20.50 | 13,600 | +0.67(+3.38%) |
Nov 08, 2018 | 19.36 | 20.12 | 19.36 | 19.83 | 32,173 | +0.47(+2.44%) |
Nov 07, 2018 | 19.27 | 19.49 | 18.89 | 19.36 | 30,215 | +0.26(+1.35%) |
Nov 06, 2018 | 18.92 | 19.26 | 18.81 | 19.10 | 6,786 | +0.28(+1.46%) |
Nov 05, 2018 | 18.83 | 19.27 | 18.82 | 18.82 | 17,989 | -0.15(-0.77%) |
Nov 02, 2018 | 19.08 | 19.10 | 18.71 | 18.97 | 15,460 | +0.04(+0.23%) |
Nov 01, 2018 | 18.96 | 19.02 | 18.76 | 18.93 | 6,449 | +0.13(+0.69%) |
Oct 31, 2018 | 18.99 | 19.08 | 18.69 | 18.80 | 7,611 | -0.09(-0.50%) |
Oct 30, 2018 | 18.65 | 19.23 | 18.40 | 18.89 | 12,255 | +0.12(+0.64%) |
Oct 29, 2018 | 18.46 | 18.80 | 18.25 | 18.77 | 9,463 | +0.46(+2.54%) |
Oct 26, 2018 | 18.40 | 18.40 | 17.71 | 18.31 | 10,277 | -0.27(-1.43%) |
Oct 25, 2018 | 18.20 | 18.58 | 18.20 | 18.57 | 26,056 | +0.46(+2.55%) |
Oct 24, 2018 | 17.98 | 19.14 | 17.94 | 18.11 | 29,436 | +0.17(+0.95%) |
Oct 23, 2018 | 17.42 | 18.06 | 17.41 | 17.94 | 11,674 | -0.33(-1.78%) |
Oct 22, 2018 | 18.06 | 18.54 | 18.06 | 18.26 | 7,389 | +0.37(+2.06%) |
Oct 19, 2018 | 18.20 | 18.71 | 17.48 | 17.90 | 21,021 | -0.49(-2.66%) |
Oct 18, 2018 | 18.15 | 18.41 | 17.99 | 18.38 | 14,596 | -0.03(-0.19%) |
Oct 17, 2018 | 18.85 | 18.90 | 18.22 | 18.42 | 16,557 | -0.72(-3.76%) |
Oct 16, 2018 | 18.79 | 19.26 | 18.79 | 19.14 | 11,863 | +0.33(+1.73%) |
Oct 15, 2018 | 18.80 | 18.97 | 18.80 | 18.81 | 3,396 | +0.11(+0.60%) |
Oct 12, 2018 | 19.01 | 19.40 | 18.41 | 18.70 | 26,744 | -0.27(-1.40%) |
Oct 11, 2018 | 19.61 | 19.63 | 18.97 | 18.97 | 5,441 | -0.64(-3.28%) |
Oct 10, 2018 | 19.89 | 19.89 | 19.57 | 19.61 | 6,241 | -0.27(-1.38%) |
Oct 09, 2018 | 20.00 | 20.11 | 19.75 | 19.88 | 16,070 | -0.22(-1.11%) |
Oct 08, 2018 | 19.86 | 20.12 | 19.82 | 20.10 | 6,296 | +0.24(+1.21%) |
Oct 05, 2018 | 19.73 | 20.04 | 19.69 | 19.86 | 8,875 | -0.60(-2.93%) |
Oct 04, 2018 | 20.52 | 20.52 | 20.29 | 20.46 | 4,685 | -0.05(-0.25%) |
Oct 03, 2018 | 20.57 | 20.57 | 20.38 | 20.52 | 12,096 | +0.07(+0.34%) |
Oct 02, 2018 | 20.56 | 20.56 | 20.19 | 20.45 | 6,338 | -0.10(-0.50%) |
Oct 01, 2018 | 20.68 | 20.88 | 20.39 | 20.55 | 7,047 | -0.17(-0.83%) |
Sep 28, 2018 | 20.68 | 20.72 | 19.95 | 20.72 | 7,474 | +0.04(+0.21%) |
Sep 27, 2018 | 20.68 | 21.06 | 20.51 | 20.68 | 8,732 | -0.17(-0.82%) |
Sep 26, 2018 | 20.94 | 21.02 | 20.76 | 20.85 | 8,127 | -0.09(-0.41%) |
Sep 25, 2018 | 21.02 | 21.02 | 20.72 | 20.94 | 6,607 | -0.04(-0.20%) |
Sep 24, 2018 | 21.28 | 21.51 | 20.72 | 20.98 | 7,330 | -0.09(-0.41%) |
Sep 21, 2018 | 21.75 | 21.88 | 20.42 | 21.06 | 38,306 | -0.77(-3.53%) |
Sep 20, 2018 | 21.88 | 22.01 | 21.73 | 21.83 | 14,139 | -0.04(-0.20%) |
Sep 19, 2018 | 21.62 | 22.01 | 21.62 | 21.88 | 12,711 | +0.04(+0.20%) |
Sep 18, 2018 | 21.75 | 21.92 | 21.71 | 21.83 | 11,142 | +0.00(+0.00%) |
Sep 17, 2018 | 22.01 | 22.01 | 21.79 | 21.83 | 6,669 | -0.04(-0.20%) |
Sep 14, 2018 | 22.18 | 22.31 | 21.66 | 21.88 | 21,021 | -0.21(-0.97%) |
Sep 13, 2018 | 21.66 | 22.35 | 21.66 | 22.09 | 8,453 | +0.04(+0.19%) |
Sep 12, 2018 | 21.90 | 22.26 | 21.45 | 22.05 | 24,685 | +0.13(+0.59%) |
Sep 11, 2018 | 22.09 | 22.18 | 21.73 | 21.92 | 18,917 | -0.17(-0.77%) |
Sep 10, 2018 | 22.09 | 22.18 | 21.88 | 22.09 | 12,219 | +0.13(+0.58%) |
Sep 07, 2018 | 21.62 | 22.18 | 21.62 | 21.96 | 11,328 | +0.30(+1.38%) |
Sep 06, 2018 | 21.45 | 21.96 | 21.32 | 21.66 | 29,675 | +0.00(+0.00%) |
Sep 05, 2018 | 22.01 | 22.01 | 21.28 | 21.66 | 17,666 | +0.21(+1.00%) |
Sep 04, 2018 | 21.41 | 21.92 | 21.19 | 21.45 | 4,725 | -0.09(-0.40%) |
Aug 31, 2018 | 21.53 | 21.53 | 21.53 | 0 | +0.21(+1.00%) | |
Aug 30, 2018 | 21.41 | 21.62 | 20.72 | 21.32 | 7,099 | -0.09(-0.40%) |
Aug 29, 2018 | 21.53 | 21.88 | 20.59 | 21.41 | 17,317 | -0.51(-2.34%) |
Aug 28, 2018 | 22.26 | 22.26 | 21.75 | 21.92 | 9,584 | -0.21(-0.97%) |
Aug 27, 2018 | 22.30 | 22.35 | 22.13 | 22.13 | 8,261 | -0.04(-0.19%) |
Aug 24, 2018 | 22.22 | 22.22 | 22.01 | 22.18 | 3,737 | +0.00(+0.00%) |
Aug 23, 2018 | 22.09 | 22.18 | 22.05 | 22.18 | 5,357 | +0.09(+0.39%) |
Aug 22, 2018 | 21.83 | 22.18 | 21.83 | 22.09 | 6,116 | +0.04(+0.19%) |
Aug 21, 2018 | 22.18 | 22.18 | 21.92 | 22.05 | 6,139 | -0.09(-0.39%) |
Aug 20, 2018 | 22.22 | 22.22 | 22.05 | 22.13 | 2,589 | -0.04(-0.19%) |
Aug 17, 2018 | 22.13 | 22.22 | 21.83 | 22.18 | 16,467 | +0.00(+0.00%) |
Aug 16, 2018 | 22.26 | 22.26 | 21.92 | 22.18 | 4,906 | +0.34(+1.57%) |
Aug 15, 2018 | 22.01 | 22.26 | 21.62 | 21.83 | 26,401 | -0.17(-0.78%) |
Aug 14, 2018 | 21.66 | 22.31 | 21.66 | 22.01 | 35,453 | -0.04(-0.19%) |
Aug 13, 2018 | 22.18 | 22.48 | 21.71 | 22.05 | 12,348 | +0.09(+0.39%) |
Aug 10, 2018 | 22.05 | 22.05 | 21.83 | 21.96 | 2,102 | -0.17(-0.77%) |
Aug 09, 2018 | 21.97 | 22.22 | 21.87 | 22.13 | 15,428 | +0.34(+1.57%) |
Aug 08, 2018 | 22.01 | 22.01 | 21.75 | 21.79 | 3,546 | -0.17(-0.78%) |
Aug 07, 2018 | 21.41 | 22.34 | 21.41 | 21.96 | 17,584 | +0.64(+3.01%) |
Aug 06, 2018 | 21.36 | 21.36 | 21.15 | 21.32 | 4,263 | +0.09(+0.40%) |
Aug 03, 2018 | 21.88 | 22.05 | 21.19 | 21.23 | 7,240 | -0.60(-2.75%) |
Aug 02, 2018 | 21.32 | 21.83 | 21.32 | 21.83 | 9,924 | +0.60(+2.82%) |
Aug 01, 2018 | 21.23 | 21.75 | 21.19 | 21.23 | 7,472 | +0.04(+0.20%) |
Jul 31, 2018 | 21.15 | 21.62 | 20.94 | 21.19 | 7,876 | +0.13(+0.61%) |
Jul 30, 2018 | 21.11 | 21.75 | 21.02 | 21.06 | 8,406 | -0.09(-0.41%) |
Jul 27, 2018 | 21.36 | 22.26 | 21.02 | 21.15 | 16,000 | -0.30(-1.40%) |
Jul 26, 2018 | 21.75 | 22.00 | 21.28 | 21.45 | 10,404 | -0.17(-0.79%) |
Jul 25, 2018 | 21.45 | 21.96 | 21.24 | 21.62 | 7,035 | -0.17(-0.78%) |
Jul 24, 2018 | 22.00 | 22.00 | 21.79 | 21.79 | 7,013 | -0.04(-0.20%) |
Jul 23, 2018 | 21.83 | 21.96 | 21.66 | 21.83 | 5,888 | +0.13(+0.59%) |
Jul 20, 2018 | 21.62 | 22.00 | 21.62 | 21.70 | 8,251 | +0.13(+0.59%) |
Jul 19, 2018 | 21.49 | 21.88 | 21.41 | 21.58 | 13,889 | +0.09(+0.40%) |
Jul 18, 2018 | 21.75 | 21.75 | 21.24 | 21.49 | 10,470 | +0.09(+0.40%) |
Jul 17, 2018 | 21.49 | 21.49 | 21.07 | 21.41 | 9,937 | -0.09(-0.40%) |
Jul 16, 2018 | 20.94 | 21.75 | 20.94 | 21.49 | 18,412 | +0.51(+2.44%) |
Jul 13, 2018 | 21.36 | 21.36 | 20.85 | 20.98 | 12,572 | -0.38(-1.80%) |
Jul 12, 2018 | 21.62 | 21.62 | 21.02 | 21.36 | 19,465 | -0.13(-0.60%) |
Jul 11, 2018 | 21.53 | 21.66 | 21.41 | 21.49 | 20,304 | +0.00(+0.00%) |
Jul 10, 2018 | 22.17 | 22.17 | 21.28 | 21.49 | 12,868 | -0.60(-2.70%) |
Jul 09, 2018 | 22.13 | 22.22 | 22.13 | 22.09 | 9,829 | +0.13(+0.58%) |
Jul 06, 2018 | 21.96 | 22.17 | 21.96 | 21.96 | 8,108 | -0.13(-0.58%) |
Jul 05, 2018 | 21.83 | 22.17 | 21.83 | 22.09 | 17,653 | +0.13(+0.58%) |
Jul 03, 2018 | 21.96 | 21.96 | 21.96 | 0 | +0.34(+1.58%) | |
Jul 02, 2018 | 21.28 | 21.58 | 21.24 | 21.62 | 7,487 | +0.21(+1.00%) |
Jun 29, 2018 | 21.36 | 21.58 | 21.32 | 21.41 | 23,548 | +0.00(+0.00%) |
Jun 28, 2018 | 21.36 | 21.58 | 21.15 | 21.41 | 18,146 | +0.00(+0.00%) |
Jun 27, 2018 | 21.45 | 21.75 | 21.24 | 21.41 | 37,955 | -0.17(-0.79%) |
Jun 26, 2018 | 21.15 | 21.70 | 21.15 | 21.58 | 21,299 | +0.09(+0.40%) |
Jun 25, 2018 | 20.94 | 21.70 | 20.94 | 21.49 | 58,635 | +0.60(+2.86%) |
Jun 22, 2018 | 20.47 | 21.07 | 20.17 | 20.89 | 846,850 | +0.38(+1.87%) |
Jun 21, 2018 | 21.58 | 21.66 | 20.38 | 20.51 | 62,133 | -1.11(-5.13%) |
Jun 20, 2018 | 21.15 | 22.39 | 21.15 | 21.62 | 73,821 | +0.60(+2.84%) |
Jun 19, 2018 | 21.02 | 21.11 | 20.94 | 21.02 | 40,747 | +0.13(+0.61%) |
Jun 18, 2018 | 21.07 | 21.11 | 20.77 | 20.89 | 26,823 | -0.04(-0.20%) |
Jun 15, 2018 | 20.85 | 20.72 | 20.94 | 36,609 | +0.09(+0.41%) | |
Jun 14, 2018 | 20.81 | 20.98 | 20.75 | 20.85 | 24,910 | +0.04(+0.21%) |
Jun 13, 2018 | 20.72 | 21.07 | 20.60 | 20.81 | 36,966 | +0.26(+1.24%) |
Jun 12, 2018 | 20.43 | 20.81 | 20.43 | 20.55 | 24,699 | +0.26(+1.26%) |
Jun 11, 2018 | 20.75 | 20.81 | 20.30 | 20.30 | 26,229 | +0.04(+0.21%) |
Jun 08, 2018 | 20.85 | 20.85 | 19.96 | 20.26 | 16,046 | -0.30(-1.45%) |
Jun 07, 2018 | 20.89 | 20.89 | 20.43 | 20.55 | 22,915 | +0.09(+0.42%) |
Jun 06, 2018 | 20.60 | 20.81 | 20.43 | 20.47 | 26,499 | +0.00(+0.00%) |
Jun 05, 2018 | 20.77 | 21.02 | 20.43 | 20.47 | 20,974 | -0.26(-1.23%) |
Jun 04, 2018 | 20.60 | 21.02 | 20.60 | 20.72 | 16,333 | +0.30(+1.46%) |
Jun 01, 2018 | 20.04 | 20.62 | 20.02 | 20.43 | 100,158 | +0.43(+2.13%) |
May 31, 2018 | 19.70 | 20.43 | 19.70 | 20.00 | 21,095 | +0.30(+1.52%) |
May 30, 2018 | 19.27 | 20.13 | 19.27 | 19.70 | 22,807 | +0.43(+2.21%) |
May 29, 2018 | 19.83 | 19.96 | 19.23 | 19.27 | 11,523 | -0.72(-3.62%) |
May 25, 2018 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 19.91 | 20.08 | 19.71 | 20.00 | 8,821 | +0.04(+0.21%) |
May 23, 2018 | 19.57 | 20.13 | 19.40 | 19.96 | 17,952 | +0.00(+0.00%) |
May 22, 2018 | 19.96 | 20.38 | 19.83 | 19.96 | 11,349 | +0.00(+0.00%) |
May 21, 2018 | 19.91 | 20.08 | 19.68 | 19.96 | 27,363 | +0.00(+0.00%) |
May 18, 2018 | 20.26 | 20.30 | 19.79 | 19.96 | 23,565 | -0.26(-1.27%) |
May 17, 2018 | 20.04 | 20.68 | 19.87 | 20.21 | 31,532 | +0.17(+0.85%) |
May 16, 2018 | 20.08 | 20.19 | 19.87 | 20.04 | 8,050 | -0.09(-0.42%) |
May 15, 2018 | 20.00 | 20.21 | 19.87 | 20.13 | 50,515 | +0.09(+0.43%) |
May 14, 2018 | 20.13 | 20.38 | 19.79 | 20.04 | 32,804 | +0.00(+0.00%) |
May 11, 2018 | 20.47 | 20.47 | 19.91 | 20.04 | 20,286 | -0.17(-0.84%) |
May 10, 2018 | 19.91 | 20.26 | 19.70 | 20.21 | 22,890 | +0.43(+2.16%) |
May 09, 2018 | 20.21 | 20.21 | 19.72 | 19.79 | 23,377 | -0.26(-1.28%) |
May 08, 2018 | 19.83 | 20.17 | 19.83 | 20.04 | 24,840 | +0.21(+1.08%) |
May 07, 2018 | 20.04 | 20.04 | 19.70 | 19.83 | 42,528 | -0.17(-0.85%) |
May 04, 2018 | 19.32 | 20.00 | 19.25 | 20.00 | 58,590 | +0.55(+2.85%) |
May 03, 2018 | 19.87 | 19.87 | 19.44 | 19.44 | 5,556 | -0.13(-0.65%) |
May 02, 2018 | 19.62 | 19.62 | 19.49 | 19.57 | 22,337 | -0.04(-0.22%) |