Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.14 | 20.40 | 20.09 | 20.22 | 4,635,198 | +0.12(+0.60%) |
Apr 29, 2019 | 20.58 | 20.62 | 19.98 | 20.10 | 2,566,548 | -0.52(-2.53%) |
Apr 26, 2019 | 20.00 | 20.81 | 20.00 | 20.62 | 2,287,127 | +0.67(+3.37%) |
Apr 25, 2019 | 20.10 | 20.21 | 19.84 | 19.95 | 1,317,217 | -0.15(-0.74%) |
Apr 24, 2019 | 20.07 | 20.25 | 19.89 | 20.10 | 3,192,195 | -0.07(-0.32%) |
Apr 23, 2019 | 20.03 | 20.18 | 19.90 | 20.17 | 2,033,168 | -0.16(-0.78%) |
Apr 22, 2019 | 20.46 | 20.58 | 20.26 | 20.33 | 1,572,169 | -0.16(-0.77%) |
Apr 18, 2019 | 20.55 | 20.79 | 20.13 | 20.48 | 3,403,837 | -0.17(-0.81%) |
Apr 17, 2019 | 21.44 | 21.50 | 20.47 | 20.65 | 3,968,072 | -0.78(-3.66%) |
Apr 16, 2019 | 21.58 | 21.88 | 21.41 | 21.44 | 1,968,982 | -0.35(-1.63%) |
Apr 15, 2019 | 21.48 | 21.79 | 21.36 | 21.79 | 2,001,240 | +0.22(+1.04%) |
Apr 12, 2019 | 21.61 | 21.66 | 21.45 | 21.57 | 2,171,243 | -0.06(-0.26%) |
Apr 11, 2019 | 21.67 | 21.80 | 21.40 | 21.62 | 1,925,613 | -0.35(-1.57%) |
Apr 10, 2019 | 21.95 | 22.15 | 21.88 | 21.97 | 1,841,121 | +0.02(+0.08%) |
Apr 09, 2019 | 22.19 | 22.24 | 21.88 | 21.95 | 2,469,690 | -0.30(-1.34%) |
Apr 08, 2019 | 22.15 | 22.35 | 22.01 | 22.25 | 2,873,899 | +0.38(+1.75%) |
Apr 05, 2019 | 22.09 | 22.09 | 21.77 | 21.87 | 1,915,677 | -0.23(-1.06%) |
Apr 04, 2019 | 21.70 | 22.10 | 21.53 | 22.10 | 3,594,782 | +0.29(+1.33%) |
Apr 03, 2019 | 22.00 | 22.12 | 21.75 | 21.81 | 8,572,286 | -0.13(-0.59%) |
Apr 02, 2019 | 22.01 | 22.13 | 21.82 | 21.94 | 2,536,436 | -0.14(-0.63%) |
Apr 01, 2019 | 22.26 | 22.42 | 21.93 | 22.08 | 3,296,986 | -0.06(-0.25%) |
Mar 29, 2019 | 22.61 | 22.61 | 21.87 | 22.13 | 4,512,445 | -0.51(-2.26%) |
Mar 28, 2019 | 23.10 | 23.13 | 22.48 | 22.65 | 4,800,181 | -0.69(-2.95%) |
Mar 27, 2019 | 23.30 | 23.45 | 23.12 | 23.33 | 2,893,551 | +0.02(+0.08%) |
Mar 26, 2019 | 22.92 | 23.39 | 22.81 | 23.31 | 2,734,106 | +0.24(+1.05%) |
Mar 25, 2019 | 22.81 | 23.23 | 22.81 | 23.07 | 5,246,603 | +0.31(+1.35%) |
Mar 22, 2019 | 22.36 | 22.84 | 22.30 | 22.77 | 3,928,319 | +0.30(+1.32%) |
Mar 21, 2019 | 21.53 | 22.58 | 21.37 | 22.47 | 5,276,133 | +1.13(+5.31%) |
Mar 20, 2019 | 21.10 | 21.53 | 20.75 | 21.34 | 3,602,269 | +0.21(+1.01%) |
Mar 19, 2019 | 21.08 | 21.32 | 20.97 | 21.12 | 2,700,031 | +0.26(+1.25%) |
Mar 18, 2019 | 21.00 | 21.14 | 20.83 | 20.86 | 1,477,173 | -0.12(-0.58%) |
Mar 15, 2019 | 20.58 | 21.04 | 20.54 | 20.98 | 5,784,113 | +0.59(+2.92%) |
Mar 14, 2019 | 20.49 | 20.56 | 20.34 | 20.39 | 3,308,590 | -0.49(-2.36%) |
Mar 13, 2019 | 20.74 | 21.08 | 20.69 | 20.88 | 1,886,614 | +0.30(+1.44%) |
Mar 12, 2019 | 20.53 | 20.69 | 20.38 | 20.58 | 2,667,149 | +0.14(+0.68%) |
Mar 11, 2019 | 20.54 | 20.58 | 20.20 | 20.44 | 1,749,248 | -0.09(-0.45%) |
Mar 08, 2019 | 20.31 | 20.56 | 20.17 | 20.54 | 2,117,509 | +0.43(+2.13%) |
Mar 07, 2019 | 19.91 | 20.25 | 19.80 | 20.11 | 1,396,867 | +0.17(+0.84%) |
Mar 06, 2019 | 20.17 | 20.32 | 19.91 | 19.94 | 1,601,455 | -0.29(-1.42%) |
Mar 05, 2019 | 19.99 | 20.24 | 19.88 | 20.23 | 1,520,946 | +0.26(+1.30%) |
Mar 04, 2019 | 19.73 | 20.03 | 19.64 | 19.97 | 2,437,932 | +0.10(+0.51%) |
Mar 01, 2019 | 19.98 | 20.35 | 19.82 | 19.87 | 2,484,363 | -0.35(-1.75%) |
Feb 28, 2019 | 20.31 | 20.39 | 20.13 | 20.22 | 1,292,770 | -0.20(-0.96%) |
Feb 27, 2019 | 20.63 | 20.65 | 20.16 | 20.42 | 2,255,904 | -0.31(-1.48%) |
Feb 26, 2019 | 20.70 | 20.92 | 20.37 | 20.72 | 1,942,542 | -0.16(-0.76%) |
Feb 25, 2019 | 20.82 | 21.00 | 20.82 | 20.88 | 2,402,222 | +0.07(+0.36%) |
Feb 22, 2019 | 20.40 | 20.99 | 20.31 | 20.81 | 3,272,738 | +0.59(+2.94%) |
Feb 21, 2019 | 20.24 | 20.31 | 20.11 | 20.21 | 2,359,882 | -0.24(-1.18%) |
Feb 20, 2019 | 20.38 | 20.67 | 20.13 | 20.45 | 2,676,019 | +0.19(+0.92%) |
Feb 19, 2019 | 19.98 | 20.42 | 19.95 | 20.27 | 2,270,804 | +0.46(+2.35%) |
Feb 15, 2019 | 19.82 | 19.92 | 19.67 | 19.80 | 1,887,862 | +0.12(+0.61%) |
Feb 14, 2019 | 19.37 | 19.71 | 19.29 | 19.68 | 1,484,320 | +0.28(+1.44%) |
Feb 13, 2019 | 19.57 | 19.72 | 19.38 | 19.40 | 1,769,133 | -0.14(-0.71%) |
Feb 12, 2019 | 19.72 | 19.74 | 19.34 | 19.54 | 1,741,095 | -0.05(-0.24%) |
Feb 11, 2019 | 19.64 | 19.81 | 19.57 | 19.59 | 1,864,116 | -0.26(-1.31%) |
Feb 08, 2019 | 19.55 | 19.93 | 19.53 | 19.85 | 2,545,379 | +0.32(+1.62%) |
Feb 07, 2019 | 19.56 | 19.66 | 19.37 | 19.53 | 2,028,659 | -0.03(-0.14%) |
Feb 06, 2019 | 19.69 | 19.90 | 19.51 | 19.56 | 2,090,082 | -0.36(-1.82%) |
Feb 05, 2019 | 19.62 | 19.93 | 19.49 | 19.92 | 1,842,738 | +0.20(+1.04%) |
Feb 04, 2019 | 19.24 | 19.74 | 19.19 | 19.72 | 1,898,754 | +0.11(+0.57%) |
Feb 01, 2019 | 19.51 | 19.63 | 19.16 | 19.61 | 2,978,739 | +0.02(+0.09%) |
Jan 31, 2019 | 19.24 | 19.61 | 19.03 | 19.59 | 2,896,442 | +0.59(+3.13%) |
Jan 30, 2019 | 18.73 | 19.37 | 18.63 | 18.99 | 2,836,044 | +0.28(+1.49%) |
Jan 29, 2019 | 18.32 | 18.81 | 18.12 | 18.72 | 3,046,522 | +0.61(+3.39%) |
Jan 28, 2019 | 18.19 | 18.27 | 17.96 | 18.10 | 2,707,817 | -0.08(-0.46%) |
Jan 25, 2019 | 17.73 | 18.23 | 17.67 | 18.19 | 2,382,022 | +0.66(+3.76%) |
Jan 24, 2019 | 17.41 | 17.57 | 17.41 | 17.53 | 1,117,939 | +0.00(+0.00%) |
Jan 23, 2019 | 17.49 | 17.57 | 17.35 | 17.53 | 1,358,865 | +0.01(+0.05%) |
Jan 22, 2019 | 17.62 | 17.67 | 17.23 | 17.52 | 2,155,297 | -0.15(-0.84%) |
Jan 18, 2019 | 17.61 | 17.82 | 17.55 | 17.67 | 1,819,635 | -0.10(-0.58%) |
Jan 17, 2019 | 17.67 | 17.84 | 17.64 | 17.77 | 1,501,782 | +0.01(+0.05%) |
Jan 16, 2019 | 17.63 | 17.84 | 17.55 | 17.76 | 1,555,231 | +0.10(+0.58%) |
Jan 15, 2019 | 17.79 | 17.87 | 17.44 | 17.66 | 1,888,454 | -0.13(-0.73%) |
Jan 14, 2019 | 17.94 | 18.18 | 17.66 | 17.79 | 1,300,186 | -0.16(-0.88%) |
Jan 11, 2019 | 17.88 | 18.06 | 17.83 | 17.94 | 1,267,685 | +0.05(+0.26%) |
Jan 10, 2019 | 18.10 | 18.12 | 17.75 | 17.90 | 2,032,216 | -0.21(-1.18%) |
Jan 09, 2019 | 17.95 | 18.19 | 17.94 | 18.11 | 1,473,211 | +0.14(+0.78%) |
Jan 08, 2019 | 17.70 | 18.01 | 17.64 | 17.97 | 1,592,514 | +0.12(+0.68%) |
Jan 07, 2019 | 18.19 | 18.25 | 17.67 | 17.85 | 2,191,542 | -0.14(-0.77%) |
Jan 04, 2019 | 18.07 | 18.26 | 17.89 | 17.99 | 2,133,866 | -0.31(-1.68%) |
Jan 03, 2019 | 18.16 | 18.32 | 17.89 | 18.30 | 2,368,750 | +0.36(+2.02%) |
Jan 02, 2019 | 18.09 | 18.27 | 17.81 | 17.93 | 1,953,551 | -0.21(-1.18%) |
Dec 31, 2018 | 18.10 | 18.19 | 17.84 | 18.15 | 2,234,162 | +0.17(+0.93%) |
Dec 28, 2018 | 17.94 | 18.20 | 17.83 | 17.98 | 3,120,466 | -0.11(-0.62%) |
Dec 27, 2018 | 17.67 | 18.11 | 17.67 | 18.09 | 2,886,133 | +0.53(+3.02%) |
Dec 26, 2018 | 18.22 | 18.25 | 17.44 | 17.56 | 2,329,457 | -0.51(-2.83%) |
Dec 24, 2018 | 17.78 | 18.19 | 17.75 | 18.07 | 2,492,111 | +0.50(+2.86%) |
Dec 21, 2018 | 17.87 | 17.97 | 17.40 | 17.57 | 4,414,624 | -0.39(-2.17%) |
Dec 20, 2018 | 17.80 | 18.28 | 17.76 | 17.96 | 5,276,348 | +0.53(+3.04%) |
Dec 19, 2018 | 18.57 | 18.75 | 17.42 | 17.43 | 5,162,490 | -0.96(-5.20%) |
Dec 18, 2018 | 17.66 | 18.63 | 17.56 | 18.39 | 6,138,195 | +0.72(+4.05%) |
Dec 17, 2018 | 17.51 | 17.95 | 17.51 | 17.67 | 7,695,962 | +0.07(+0.42%) |
Dec 14, 2018 | 18.03 | 18.26 | 17.02 | 17.60 | 16,087,881 | +2.18(+14.16%) |
Dec 13, 2018 | 15.44 | 15.51 | 15.24 | 15.42 | 1,726,921 | -0.06(-0.36%) |
Dec 12, 2018 | 15.30 | 15.63 | 15.30 | 15.47 | 1,937,827 | +0.25(+1.65%) |
Dec 11, 2018 | 15.30 | 15.52 | 15.17 | 15.22 | 1,985,171 | +0.01(+0.06%) |
Dec 10, 2018 | 15.29 | 15.47 | 15.06 | 15.21 | 2,777,216 | -0.17(-1.09%) |
Dec 07, 2018 | 15.20 | 15.47 | 15.08 | 15.38 | 2,600,908 | +0.33(+2.16%) |
Dec 06, 2018 | 14.87 | 15.09 | 14.62 | 15.05 | 3,323,903 | +0.09(+0.62%) |
Dec 04, 2018 | 15.05 | 15.15 | 14.92 | 14.96 | 2,052,080 | -0.01(-0.06%) |
Dec 03, 2018 | 14.87 | 15.01 | 14.70 | 14.97 | 1,931,815 | +0.44(+3.01%) |
Nov 30, 2018 | 14.54 | 14.66 | 14.34 | 14.53 | 1,981,162 | -0.08(-0.57%) |
Nov 29, 2018 | 14.77 | 14.93 | 14.53 | 14.62 | 2,858,188 | +0.03(+0.19%) |
Nov 28, 2018 | 14.15 | 14.64 | 14.09 | 14.59 | 2,710,052 | +0.43(+3.07%) |
Nov 27, 2018 | 14.54 | 14.62 | 14.12 | 14.15 | 3,068,506 | -0.38(-2.61%) |
Nov 26, 2018 | 14.69 | 14.93 | 14.52 | 14.53 | 1,309,107 | -0.11(-0.76%) |
Nov 23, 2018 | 14.92 | 15.11 | 14.54 | 14.64 | 1,432,969 | -0.42(-2.76%) |
Nov 21, 2018 | 15.06 | 15.06 | 15.06 | 0 | +0.46(+3.16%) | |
Nov 20, 2018 | 14.91 | 14.91 | 14.38 | 14.60 | 2,758,511 | -0.20(-1.37%) |
Nov 19, 2018 | 14.88 | 15.21 | 14.73 | 14.80 | 3,252,022 | -0.10(-0.68%) |
Nov 16, 2018 | 14.27 | 15.01 | 14.23 | 14.90 | 5,898,227 | +0.67(+4.67%) |
Nov 15, 2018 | 14.61 | 14.97 | 13.93 | 14.24 | 5,199,943 | -0.54(-3.63%) |
Nov 14, 2018 | 14.40 | 14.97 | 14.38 | 14.77 | 3,907,664 | +0.25(+1.72%) |
Nov 13, 2018 | 14.64 | 14.80 | 14.18 | 14.52 | 2,291,728 | -0.08(-0.57%) |
Nov 12, 2018 | 14.95 | 14.96 | 14.45 | 14.61 | 2,640,484 | -0.43(-2.89%) |
Nov 09, 2018 | 14.96 | 15.10 | 14.67 | 15.04 | 2,723,399 | -0.09(-0.61%) |
Nov 08, 2018 | 15.08 | 15.29 | 15.01 | 15.13 | 2,411,884 | -0.03(-0.18%) |
Nov 07, 2018 | 15.46 | 15.46 | 15.14 | 15.16 | 2,547,237 | -0.18(-1.14%) |
Nov 06, 2018 | 15.47 | 15.59 | 15.25 | 15.34 | 1,748,778 | -0.14(-0.90%) |
Nov 05, 2018 | 15.81 | 15.85 | 15.31 | 15.48 | 2,635,214 | -0.37(-2.33%) |
Nov 02, 2018 | 15.83 | 15.85 | 15.55 | 15.85 | 2,413,968 | -0.02(-0.12%) |
Nov 01, 2018 | 15.52 | 15.98 | 15.49 | 15.86 | 2,954,665 | +0.68(+4.50%) |
Oct 31, 2018 | 15.16 | 15.23 | 14.95 | 15.18 | 2,531,235 | -0.14(-0.90%) |
Oct 30, 2018 | 15.05 | 15.37 | 14.96 | 15.32 | 1,837,077 | +0.18(+1.22%) |
Oct 29, 2018 | 15.10 | 15.60 | 15.04 | 15.13 | 2,552,434 | -0.02(-0.12%) |
Oct 26, 2018 | 15.02 | 15.43 | 14.89 | 15.15 | 4,262,326 | +0.18(+1.23%) |
Oct 25, 2018 | 15.62 | 15.74 | 14.91 | 14.97 | 4,512,963 | -0.73(-4.65%) |
Oct 24, 2018 | 16.01 | 16.14 | 15.67 | 15.70 | 2,920,493 | -0.28(-1.74%) |
Oct 23, 2018 | 16.22 | 16.33 | 15.84 | 15.98 | 2,629,842 | +0.13(+0.82%) |
Oct 22, 2018 | 15.99 | 16.00 | 15.67 | 15.85 | 2,604,571 | -0.24(-1.49%) |
Oct 19, 2018 | 16.21 | 16.31 | 16.00 | 16.09 | 1,667,612 | -0.09(-0.57%) |
Oct 18, 2018 | 16.09 | 16.47 | 16.04 | 16.18 | 2,505,630 | -0.06(-0.34%) |
Oct 17, 2018 | 16.31 | 16.45 | 16.04 | 16.23 | 2,585,057 | -0.03(-0.17%) |
Oct 16, 2018 | 16.45 | 16.46 | 16.08 | 16.26 | 2,688,890 | -0.02(-0.11%) |
Oct 15, 2018 | 16.29 | 16.64 | 16.22 | 16.28 | 3,649,547 | +0.22(+1.38%) |
Oct 12, 2018 | 16.45 | 16.58 | 15.83 | 16.06 | 4,334,624 | -0.55(-3.28%) |
Oct 11, 2018 | 16.10 | 16.76 | 15.91 | 16.60 | 4,998,885 | +0.66(+4.11%) |
Oct 10, 2018 | 16.14 | 16.17 | 15.69 | 15.95 | 3,170,154 | -0.01(-0.06%) |
Oct 09, 2018 | 15.85 | 16.06 | 15.63 | 15.96 | 3,039,309 | -0.09(-0.58%) |
Oct 08, 2018 | 15.56 | 16.07 | 15.52 | 16.05 | 2,314,969 | +0.30(+1.88%) |
Oct 05, 2018 | 15.80 | 15.91 | 15.62 | 15.75 | 2,805,870 | -0.04(-0.23%) |
Oct 04, 2018 | 15.79 | 15.89 | 15.56 | 15.79 | 2,708,791 | +0.07(+0.47%) |
Oct 03, 2018 | 15.97 | 16.10 | 15.62 | 15.72 | 2,816,845 | -0.25(-1.56%) |
Oct 02, 2018 | 16.00 | 16.22 | 15.91 | 15.97 | 3,020,203 | +0.13(+0.82%) |
Oct 01, 2018 | 16.13 | 16.14 | 15.67 | 15.84 | 2,670,105 | -0.33(-2.06%) |
Sep 28, 2018 | 16.06 | 16.37 | 15.98 | 16.17 | 3,811,222 | +0.24(+1.51%) |
Sep 27, 2018 | 16.17 | 16.31 | 15.90 | 15.93 | 5,047,455 | +0.54(+3.48%) |
Sep 26, 2018 | 15.48 | 15.71 | 15.32 | 15.39 | 5,856,124 | -0.14(-0.89%) |
Sep 25, 2018 | 15.69 | 15.83 | 15.50 | 15.53 | 2,865,045 | +0.06(+0.36%) |
Sep 24, 2018 | 15.73 | 15.86 | 15.43 | 15.48 | 2,866,020 | -0.16(-1.00%) |
Sep 21, 2018 | 15.51 | 15.89 | 15.41 | 15.63 | 3,189,114 | -0.08(-0.53%) |
Sep 20, 2018 | 15.71 | 15.79 | 15.50 | 15.72 | 4,713,094 | +0.20(+1.31%) |
Sep 19, 2018 | 15.44 | 15.61 | 15.11 | 15.51 | 3,113,367 | +0.24(+1.57%) |
Sep 18, 2018 | 15.23 | 15.63 | 15.13 | 15.27 | 4,885,537 | +0.21(+1.41%) |
Sep 17, 2018 | 14.99 | 15.15 | 14.74 | 15.06 | 3,181,990 | +0.32(+2.19%) |
Sep 14, 2018 | 14.63 | 14.86 | 14.57 | 14.74 | 2,656,188 | +0.14(+0.95%) |
Sep 13, 2018 | 14.90 | 14.94 | 14.57 | 14.60 | 3,112,238 | -0.10(-0.69%) |
Sep 12, 2018 | 14.19 | 14.85 | 14.05 | 14.70 | 3,770,547 | +0.49(+3.45%) |
Sep 11, 2018 | 14.15 | 14.30 | 14.03 | 14.21 | 2,496,959 | -0.03(-0.20%) |
Sep 10, 2018 | 14.72 | 14.81 | 14.22 | 14.24 | 4,766,421 | -0.48(-3.26%) |
Sep 07, 2018 | 14.60 | 14.84 | 14.42 | 14.72 | 4,770,900 | -0.03(-0.19%) |
Sep 06, 2018 | 14.97 | 15.11 | 14.62 | 14.75 | 2,665,435 | -0.13(-0.87%) |
Sep 05, 2018 | 15.23 | 15.25 | 14.78 | 14.88 | 3,337,664 | -0.28(-1.83%) |
Sep 04, 2018 | 15.63 | 15.66 | 15.12 | 15.15 | 3,479,332 | -0.72(-4.54%) |
Aug 31, 2018 | 15.87 | 15.87 | 15.87 | 0 | -0.22(-1.38%) | |
Aug 30, 2018 | 16.26 | 16.29 | 15.99 | 16.10 | 2,323,960 | -0.27(-1.64%) |
Aug 29, 2018 | 16.36 | 16.55 | 16.32 | 16.36 | 1,392,788 | +0.06(+0.34%) |
Aug 28, 2018 | 16.86 | 16.90 | 16.18 | 16.31 | 2,078,960 | -0.37(-2.22%) |
Aug 27, 2018 | 16.76 | 16.82 | 16.67 | 16.68 | 1,778,060 | +0.01(+0.06%) |
Aug 24, 2018 | 16.44 | 16.84 | 16.29 | 16.67 | 3,450,400 | +0.49(+3.01%) |
Aug 23, 2018 | 16.56 | 16.59 | 16.15 | 16.18 | 3,238,069 | -0.53(-3.19%) |
Aug 22, 2018 | 16.90 | 16.94 | 16.67 | 16.71 | 1,848,116 | -0.12(-0.71%) |
Aug 21, 2018 | 16.86 | 16.93 | 16.52 | 16.83 | 2,167,782 | +0.00(+0.00%) |
Aug 20, 2018 | 17.09 | 17.18 | 16.67 | 16.83 | 2,864,132 | -0.11(-0.65%) |
Aug 17, 2018 | 16.36 | 17.15 | 16.33 | 16.94 | 4,394,523 | +0.73(+4.48%) |
Aug 16, 2018 | 16.93 | 17.11 | 16.19 | 16.22 | 4,199,188 | -0.63(-3.71%) |
Aug 15, 2018 | 17.96 | 18.01 | 16.80 | 16.84 | 4,380,241 | -1.48(-8.08%) |
Aug 14, 2018 | 18.53 | 18.58 | 18.30 | 18.32 | 1,957,522 | -0.10(-0.55%) |
Aug 13, 2018 | 18.95 | 19.08 | 18.32 | 18.42 | 3,726,605 | -0.73(-3.79%) |
Aug 10, 2018 | 19.17 | 19.35 | 19.12 | 19.15 | 1,633,071 | -0.14(-0.71%) |
Aug 09, 2018 | 19.26 | 19.44 | 19.24 | 19.29 | 1,625,929 | +0.05(+0.24%) |
Aug 08, 2018 | 19.07 | 19.29 | 19.02 | 19.24 | 1,210,680 | +0.24(+1.26%) |
Aug 07, 2018 | 19.45 | 19.46 | 18.96 | 19.00 | 1,844,074 | -0.31(-1.62%) |
Aug 06, 2018 | 19.31 | 19.50 | 19.18 | 19.32 | 1,101,453 | -0.16(-0.80%) |
Aug 03, 2018 | 19.34 | 19.62 | 19.26 | 19.47 | 1,690,067 | +0.22(+1.15%) |
Aug 02, 2018 | 19.07 | 19.40 | 19.02 | 19.25 | 1,716,137 | +0.11(+0.58%) |
Aug 01, 2018 | 19.20 | 19.30 | 19.09 | 19.14 | 1,134,517 | -0.12(-0.62%) |
Jul 31, 2018 | 19.07 | 19.36 | 19.04 | 19.26 | 1,279,992 | +0.19(+1.01%) |
Jul 30, 2018 | 19.23 | 19.28 | 19.03 | 19.07 | 1,435,271 | -0.18(-0.95%) |
Jul 27, 2018 | 19.46 | 19.48 | 19.19 | 19.25 | 1,507,225 | -0.22(-1.13%) |
Jul 26, 2018 | 19.63 | 19.63 | 19.46 | 19.47 | 2,055,092 | -0.29(-1.44%) |
Jul 25, 2018 | 19.55 | 19.77 | 19.48 | 19.76 | 1,232,626 | +0.26(+1.32%) |
Jul 24, 2018 | 19.45 | 19.59 | 19.37 | 19.50 | 2,146,678 | +0.17(+0.86%) |
Jul 23, 2018 | 19.59 | 19.59 | 19.26 | 19.33 | 1,751,935 | -0.26(-1.31%) |
Jul 20, 2018 | 19.69 | 19.74 | 19.50 | 19.59 | 1,785,825 | +0.06(+0.28%) |
Jul 19, 2018 | 19.53 | 19.92 | 19.47 | 19.54 | 2,527,830 | -0.48(-2.39%) |
Jul 18, 2018 | 20.01 | 20.08 | 19.92 | 20.01 | 2,189,317 | -0.11(-0.55%) |
Jul 17, 2018 | 20.11 | 20.29 | 20.01 | 20.12 | 2,111,643 | -0.16(-0.77%) |
Jul 16, 2018 | 20.18 | 20.40 | 20.10 | 20.28 | 1,632,556 | +0.06(+0.27%) |
Jul 13, 2018 | 20.26 | 20.33 | 20.14 | 20.23 | 1,324,849 | -0.13(-0.63%) |
Jul 12, 2018 | 20.30 | 20.51 | 20.26 | 20.35 | 1,246,315 | +0.15(+0.73%) |
Jul 11, 2018 | 20.45 | 20.55 | 20.15 | 20.21 | 1,622,179 | -0.44(-2.14%) |
Jul 10, 2018 | 20.48 | 20.68 | 20.43 | 20.65 | 985,194 | +0.06(+0.31%) |
Jul 09, 2018 | 20.97 | 21.02 | 20.56 | 20.58 | 1,540,616 | -0.27(-1.28%) |
Jul 06, 2018 | 20.70 | 21.02 | 20.70 | 20.85 | 1,989,047 | +0.08(+0.40%) |
Jul 05, 2018 | 20.76 | 20.80 | 20.66 | 20.77 | 1,233,722 | +0.12(+0.58%) |
Jul 03, 2018 | 20.65 | 20.65 | 20.65 | 0 | +0.49(+2.42%) | |
Jul 02, 2018 | 20.21 | 20.36 | 20.10 | 20.16 | 1,467,929 | -0.12(-0.59%) |
Jun 29, 2018 | 19.92 | 20.39 | 19.92 | 20.28 | 1,686,742 | +0.37(+1.85%) |
Jun 28, 2018 | 19.91 | 19.97 | 19.84 | 19.91 | 1,255,207 | -0.04(-0.18%) |
Jun 27, 2018 | 19.83 | 20.11 | 19.83 | 19.95 | 1,442,669 | +0.02(+0.09%) |
Jun 26, 2018 | 19.60 | 20.07 | 19.58 | 19.93 | 1,254,123 | +0.24(+1.21%) |
Jun 25, 2018 | 19.80 | 19.95 | 19.65 | 19.69 | 1,579,288 | -0.25(-1.25%) |
Jun 22, 2018 | 19.75 | 19.97 | 19.70 | 19.94 | 1,424,551 | +0.25(+1.26%) |
Jun 21, 2018 | 20.04 | 20.10 | 19.66 | 19.69 | 1,764,507 | -0.39(-1.92%) |
Jun 20, 2018 | 20.25 | 20.25 | 20.02 | 20.08 | 1,032,319 | -0.13(-0.64%) |
Jun 19, 2018 | 20.18 | 20.35 | 20.02 | 20.21 | 1,343,952 | -0.20(-0.99%) |
Jun 18, 2018 | 20.27 | 20.45 | 20.24 | 20.41 | 2,116,553 | +0.05(+0.23%) |
Jun 15, 2018 | 20.48 | 20.47 | 20.36 | 2,824,972 | -0.11(-0.54%) | |
Jun 14, 2018 | 20.47 | 20.51 | 20.38 | 20.47 | 1,733,201 | +0.09(+0.45%) |
Jun 13, 2018 | 20.38 | 20.54 | 20.28 | 20.38 | 1,865,897 | +0.00(+0.00%) |
Jun 12, 2018 | 20.33 | 20.48 | 20.17 | 20.38 | 1,293,985 | +0.04(+0.18%) |
Jun 11, 2018 | 20.36 | 20.53 | 20.32 | 20.35 | 1,804,818 | -0.04(-0.18%) |
Jun 08, 2018 | 20.27 | 20.41 | 20.19 | 20.38 | 1,040,301 | +0.13(+0.64%) |
Jun 07, 2018 | 20.46 | 20.46 | 20.16 | 20.25 | 1,418,622 | -0.18(-0.90%) |
Jun 06, 2018 | 20.46 | 20.25 | 20.44 | 2,521,479 | +0.23(+1.14%) | |
Jun 05, 2018 | 19.95 | 20.32 | 19.93 | 20.21 | 2,632,429 | +0.28(+1.38%) |
Jun 04, 2018 | 20.22 | 20.26 | 19.91 | 19.93 | 1,128,224 | -0.21(-1.05%) |
Jun 01, 2018 | 20.06 | 20.32 | 19.87 | 20.14 | 1,892,641 | +0.05(+0.23%) |
May 31, 2018 | 20.15 | 20.19 | 20.01 | 20.10 | 1,425,769 | -0.01(-0.05%) |
May 30, 2018 | 19.86 | 20.20 | 19.78 | 20.11 | 1,048,806 | +0.30(+1.53%) |
May 29, 2018 | 19.75 | 20.07 | 19.66 | 19.80 | 1,574,251 | -0.31(-1.55%) |
May 25, 2018 | 20.12 | 20.12 | 20.12 | 0 | -0.15(-0.73%) | |
May 24, 2018 | 20.29 | 20.35 | 20.16 | 20.26 | 1,442,901 | +0.11(+0.55%) |
May 23, 2018 | 19.73 | 20.21 | 19.73 | 20.15 | 1,206,149 | +0.24(+1.20%) |
May 22, 2018 | 19.97 | 20.19 | 19.89 | 19.91 | 1,344,877 | +0.02(+0.09%) |
May 21, 2018 | 19.91 | 19.95 | 19.72 | 19.90 | 1,060,896 | +0.06(+0.32%) |
May 18, 2018 | 19.69 | 19.92 | 19.55 | 19.83 | 1,236,168 | +0.05(+0.28%) |
May 17, 2018 | 19.68 | 19.78 | 19.64 | 19.78 | 1,420,007 | +0.12(+0.61%) |
May 16, 2018 | 19.59 | 19.70 | 19.54 | 19.66 | 1,269,105 | +0.06(+0.33%) |
May 15, 2018 | 19.69 | 19.73 | 19.52 | 19.59 | 1,664,095 | -0.38(-1.93%) |
May 14, 2018 | 20.13 | 20.18 | 19.86 | 19.98 | 1,388,437 | -0.04(-0.18%) |
May 11, 2018 | 19.84 | 20.13 | 19.69 | 20.02 | 1,780,452 | +0.07(+0.37%) |
May 10, 2018 | 19.91 | 20.05 | 19.84 | 19.94 | 1,690,230 | +0.24(+1.21%) |
May 09, 2018 | 19.59 | 19.77 | 19.53 | 19.70 | 1,184,966 | +0.07(+0.37%) |
May 08, 2018 | 19.48 | 19.70 | 19.37 | 19.63 | 1,462,990 | +0.12(+0.61%) |
May 07, 2018 | 19.50 | 19.61 | 19.42 | 19.51 | 840,840 | -0.01(-0.05%) |
May 04, 2018 | 19.35 | 19.57 | 19.33 | 19.52 | 1,102,358 | +0.07(+0.38%) |
May 03, 2018 | 19.40 | 19.60 | 19.39 | 19.45 | 1,488,158 | +0.26(+1.34%) |
May 02, 2018 | 19.22 | 19.57 | 19.13 | 19.19 | 1,733,219 | +0.05(+0.29%) |