Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.90 | 15.92 | 15.53 | 15.54 | 2,948,390 | -0.59(-3.65%) |
May 30, 2019 | 16.31 | 16.43 | 16.08 | 16.13 | 1,014,092 | -0.19(-1.17%) |
May 29, 2019 | 16.27 | 16.39 | 16.13 | 16.32 | 1,555,070 | -0.02(-0.09%) |
May 28, 2019 | 16.49 | 16.50 | 16.33 | 16.34 | 1,888,925 | -0.24(-1.48%) |
May 24, 2019 | 16.53 | 16.62 | 16.43 | 16.59 | 723,535 | +0.15(+0.93%) |
May 23, 2019 | 16.42 | 16.54 | 16.32 | 16.43 | 1,081,924 | -0.18(-1.10%) |
May 22, 2019 | 16.39 | 16.68 | 16.39 | 16.62 | 836,589 | +0.08(+0.51%) |
May 21, 2019 | 16.30 | 16.56 | 16.30 | 16.53 | 1,203,187 | +0.30(+1.84%) |
May 20, 2019 | 16.19 | 16.34 | 16.08 | 16.23 | 1,521,157 | -0.05(-0.28%) |
May 17, 2019 | 16.30 | 16.49 | 16.26 | 16.28 | 1,067,198 | -0.19(-1.16%) |
May 16, 2019 | 16.45 | 16.64 | 16.34 | 16.47 | 928,002 | +0.02(+0.09%) |
May 15, 2019 | 16.06 | 16.53 | 16.01 | 16.45 | 1,303,720 | +0.28(+1.70%) |
May 14, 2019 | 16.26 | 16.39 | 16.16 | 16.18 | 1,633,499 | -0.02(-0.14%) |
May 13, 2019 | 16.56 | 16.69 | 16.20 | 16.20 | 3,265,363 | -0.73(-4.29%) |
May 10, 2019 | 16.92 | 17.02 | 16.75 | 16.93 | 1,458,182 | -0.01(-0.05%) |
May 09, 2019 | 16.75 | 16.96 | 16.57 | 16.94 | 1,929,628 | +0.00(+0.00%) |
May 08, 2019 | 16.79 | 17.14 | 16.73 | 16.94 | 2,140,775 | +0.17(+0.99%) |
May 07, 2019 | 16.62 | 16.89 | 16.44 | 16.77 | 3,053,619 | -0.09(-0.54%) |
May 06, 2019 | 16.33 | 16.92 | 16.28 | 16.86 | 3,245,666 | -0.11(-0.62%) |
May 03, 2019 | 16.41 | 17.67 | 16.41 | 16.97 | 6,708,169 | -0.71(-4.00%) |
May 02, 2019 | 18.13 | 18.29 | 17.27 | 17.67 | 5,774,264 | -1.23(-6.53%) |
May 01, 2019 | 18.95 | 19.15 | 18.77 | 18.91 | 2,700,281 | +0.04(+0.20%) |
Apr 30, 2019 | 19.01 | 19.11 | 18.74 | 18.87 | 2,026,972 | -0.09(-0.48%) |
Apr 29, 2019 | 19.29 | 19.29 | 18.91 | 18.96 | 1,880,002 | -0.23(-1.22%) |
Apr 26, 2019 | 19.04 | 19.28 | 18.91 | 19.20 | 1,719,021 | +0.11(+0.59%) |
Apr 25, 2019 | 19.35 | 19.36 | 18.98 | 19.08 | 1,502,723 | -0.23(-1.17%) |
Apr 24, 2019 | 19.26 | 19.43 | 19.14 | 19.31 | 1,311,428 | +0.02(+0.12%) |
Apr 23, 2019 | 19.17 | 19.44 | 19.02 | 19.29 | 1,514,509 | +0.03(+0.16%) |
Apr 22, 2019 | 19.22 | 19.35 | 19.17 | 19.26 | 792,047 | +0.04(+0.20%) |
Apr 18, 2019 | 19.13 | 19.27 | 18.94 | 19.22 | 955,823 | +0.02(+0.12%) |
Apr 17, 2019 | 19.27 | 19.30 | 19.03 | 19.20 | 1,187,866 | -0.07(-0.35%) |
Apr 16, 2019 | 18.92 | 19.29 | 18.77 | 19.26 | 1,118,846 | +0.52(+2.77%) |
Apr 15, 2019 | 18.66 | 18.81 | 18.63 | 18.74 | 1,200,161 | +0.08(+0.40%) |
Apr 12, 2019 | 18.60 | 18.80 | 18.43 | 18.67 | 1,301,487 | +0.26(+1.43%) |
Apr 11, 2019 | 18.21 | 18.46 | 18.13 | 18.40 | 2,988,843 | +0.05(+0.25%) |
Apr 10, 2019 | 18.18 | 18.41 | 17.95 | 18.36 | 3,593,133 | +0.15(+0.83%) |
Apr 09, 2019 | 18.74 | 18.77 | 18.05 | 18.21 | 3,230,845 | -0.74(-3.89%) |
Apr 08, 2019 | 19.01 | 19.08 | 18.86 | 18.95 | 1,938,118 | -0.13(-0.67%) |
Apr 05, 2019 | 19.05 | 19.10 | 18.82 | 19.07 | 1,599,061 | +0.03(+0.16%) |
Apr 04, 2019 | 19.07 | 19.07 | 18.86 | 19.04 | 1,395,432 | -0.05(-0.24%) |
Apr 03, 2019 | 19.17 | 19.29 | 19.03 | 19.09 | 819,670 | +0.11(+0.59%) |
Apr 02, 2019 | 18.89 | 19.20 | 18.83 | 18.98 | 1,202,242 | -0.12(-0.63%) |
Apr 01, 2019 | 18.95 | 19.14 | 18.71 | 19.10 | 1,400,186 | +0.29(+1.56%) |
Mar 29, 2019 | 18.82 | 18.93 | 18.70 | 18.80 | 1,118,426 | +0.12(+0.64%) |
Mar 28, 2019 | 18.60 | 18.86 | 18.53 | 18.68 | 1,241,986 | +0.08(+0.40%) |
Mar 27, 2019 | 18.67 | 18.72 | 18.39 | 18.61 | 1,556,915 | -0.11(-0.56%) |
Mar 26, 2019 | 18.22 | 18.74 | 18.22 | 18.71 | 1,527,689 | +0.66(+3.67%) |
Mar 25, 2019 | 18.16 | 18.24 | 17.84 | 18.05 | 1,220,020 | -0.14(-0.79%) |
Mar 22, 2019 | 18.53 | 18.71 | 17.99 | 18.19 | 1,123,342 | -0.53(-2.81%) |
Mar 21, 2019 | 18.56 | 18.90 | 18.32 | 18.72 | 1,151,569 | +0.07(+0.36%) |
Mar 20, 2019 | 18.91 | 19.05 | 18.56 | 18.65 | 1,357,809 | -0.29(-1.51%) |
Mar 19, 2019 | 19.29 | 19.29 | 18.89 | 18.94 | 1,161,404 | -0.23(-1.22%) |
Mar 18, 2019 | 18.85 | 19.20 | 18.75 | 19.17 | 1,335,678 | +0.50(+2.70%) |
Mar 15, 2019 | 18.36 | 18.77 | 18.11 | 18.67 | 8,347,483 | +0.28(+1.51%) |
Mar 14, 2019 | 18.67 | 18.76 | 18.37 | 18.39 | 1,426,791 | -0.30(-1.61%) |
Mar 13, 2019 | 18.52 | 18.73 | 18.40 | 18.69 | 1,672,942 | +0.20(+1.10%) |
Mar 12, 2019 | 18.77 | 19.04 | 18.47 | 18.49 | 1,637,863 | +0.11(+0.61%) |
Mar 11, 2019 | 17.93 | 18.41 | 17.93 | 18.37 | 1,674,758 | +0.60(+3.39%) |
Mar 08, 2019 | 17.62 | 17.91 | 17.51 | 17.77 | 1,100,359 | +0.03(+0.17%) |
Mar 07, 2019 | 18.03 | 18.21 | 17.72 | 17.74 | 1,048,538 | -0.37(-2.04%) |
Mar 06, 2019 | 18.34 | 18.40 | 18.10 | 18.11 | 840,411 | -0.26(-1.43%) |
Mar 05, 2019 | 18.52 | 18.65 | 18.25 | 18.37 | 963,575 | -0.02(-0.08%) |
Mar 04, 2019 | 18.62 | 18.72 | 18.30 | 18.39 | 1,246,709 | -0.20(-1.09%) |
Mar 01, 2019 | 18.59 | 18.89 | 18.40 | 18.59 | 1,224,038 | +0.15(+0.82%) |
Feb 28, 2019 | 18.74 | 18.78 | 18.35 | 18.44 | 1,335,372 | -0.23(-1.21%) |
Feb 27, 2019 | 18.44 | 18.75 | 18.38 | 18.67 | 1,119,635 | +0.17(+0.90%) |
Feb 26, 2019 | 18.28 | 18.58 | 18.22 | 18.50 | 1,037,122 | +0.23(+1.24%) |
Feb 25, 2019 | 18.47 | 18.65 | 18.22 | 18.28 | 1,203,599 | +0.00(+0.00%) |
Feb 22, 2019 | 18.22 | 18.43 | 18.07 | 18.28 | 1,006,172 | +0.17(+0.91%) |
Feb 21, 2019 | 18.63 | 18.67 | 18.03 | 18.11 | 1,302,130 | -0.57(-3.06%) |
Feb 20, 2019 | 18.25 | 18.70 | 18.16 | 18.68 | 1,450,159 | +0.40(+2.18%) |
Feb 19, 2019 | 18.14 | 18.44 | 18.11 | 18.28 | 1,932,622 | +0.39(+2.19%) |
Feb 15, 2019 | 17.58 | 17.92 | 17.53 | 17.89 | 1,158,413 | +0.40(+2.28%) |
Feb 14, 2019 | 17.37 | 17.66 | 17.21 | 17.49 | 1,215,459 | +0.08(+0.43%) |
Feb 13, 2019 | 17.08 | 17.51 | 17.08 | 17.42 | 1,282,922 | +0.42(+2.44%) |
Feb 12, 2019 | 16.94 | 17.17 | 16.91 | 17.00 | 1,294,440 | +0.21(+1.24%) |
Feb 11, 2019 | 16.86 | 16.95 | 16.78 | 16.80 | 1,100,096 | -0.03(-0.18%) |
Feb 08, 2019 | 17.08 | 17.21 | 16.81 | 16.83 | 1,498,470 | -0.35(-2.03%) |
Feb 07, 2019 | 16.79 | 17.26 | 16.79 | 17.17 | 1,747,636 | +0.47(+2.79%) |
Feb 06, 2019 | 16.33 | 17.00 | 16.33 | 16.71 | 1,464,918 | +0.36(+2.22%) |
Feb 05, 2019 | 16.52 | 16.78 | 15.94 | 16.34 | 2,968,039 | +0.01(+0.09%) |
Feb 04, 2019 | 16.29 | 16.34 | 15.93 | 16.33 | 1,398,534 | -0.05(-0.32%) |
Feb 01, 2019 | 16.21 | 16.47 | 16.11 | 16.38 | 1,131,104 | +0.20(+1.24%) |
Jan 31, 2019 | 16.23 | 16.31 | 15.97 | 16.18 | 1,093,234 | -0.14(-0.86%) |
Jan 30, 2019 | 16.57 | 16.57 | 15.79 | 16.32 | 1,224,051 | -0.18(-1.08%) |
Jan 29, 2019 | 16.78 | 16.78 | 16.46 | 16.50 | 526,570 | -0.21(-1.24%) |
Jan 28, 2019 | 16.48 | 16.73 | 16.46 | 16.71 | 660,101 | +0.14(+0.85%) |
Jan 25, 2019 | 16.42 | 16.67 | 16.34 | 16.57 | 784,245 | +0.29(+1.78%) |
Jan 24, 2019 | 16.28 | 16.44 | 16.16 | 16.28 | 896,154 | +0.00(+0.00%) |
Jan 23, 2019 | 16.40 | 16.46 | 16.03 | 16.28 | 803,665 | -0.03(-0.18%) |
Jan 22, 2019 | 16.33 | 16.45 | 16.10 | 16.31 | 680,610 | -0.15(-0.90%) |
Jan 18, 2019 | 16.16 | 16.48 | 16.09 | 16.46 | 554,354 | +0.43(+2.68%) |
Jan 17, 2019 | 15.91 | 16.17 | 15.69 | 16.03 | 1,110,934 | +0.04(+0.23%) |
Jan 16, 2019 | 15.80 | 16.05 | 15.62 | 15.99 | 1,712,949 | +0.33(+2.08%) |
Jan 15, 2019 | 15.56 | 15.73 | 15.40 | 15.66 | 907,169 | +0.11(+0.72%) |
Jan 14, 2019 | 15.64 | 15.78 | 15.51 | 15.55 | 1,059,517 | -0.29(-1.83%) |
Jan 11, 2019 | 15.85 | 15.98 | 15.61 | 15.84 | 958,012 | -0.01(-0.09%) |
Jan 10, 2019 | 15.68 | 15.94 | 15.60 | 15.85 | 1,788,941 | +0.11(+0.71%) |
Jan 09, 2019 | 15.91 | 15.94 | 15.57 | 15.74 | 1,866,476 | -0.16(-1.02%) |
Jan 08, 2019 | 15.87 | 16.07 | 15.85 | 15.91 | 1,265,558 | +0.14(+0.89%) |
Jan 07, 2019 | 15.48 | 15.87 | 15.27 | 15.77 | 975,379 | +0.35(+2.26%) |
Jan 04, 2019 | 15.48 | 15.65 | 15.19 | 15.42 | 1,300,149 | +0.14(+0.92%) |
Jan 03, 2019 | 15.28 | 15.50 | 15.17 | 15.28 | 1,370,972 | -0.03(-0.19%) |
Jan 02, 2019 | 15.15 | 15.53 | 14.97 | 15.31 | 1,261,184 | -0.05(-0.34%) |
Dec 31, 2018 | 15.22 | 15.40 | 15.13 | 15.36 | 1,804,182 | +0.19(+1.22%) |
Dec 28, 2018 | 15.13 | 15.40 | 14.99 | 15.17 | 1,069,584 | +0.16(+1.09%) |
Dec 27, 2018 | 14.58 | 15.02 | 14.55 | 15.01 | 1,403,606 | +0.16(+1.10%) |
Dec 26, 2018 | 14.35 | 14.87 | 14.08 | 14.85 | 831,148 | +0.61(+4.27%) |
Dec 24, 2018 | 14.36 | 14.54 | 14.20 | 14.24 | 475,161 | -0.20(-1.39%) |
Dec 21, 2018 | 14.57 | 14.94 | 14.43 | 14.44 | 5,865,717 | -0.16(-1.12%) |
Dec 20, 2018 | 14.28 | 14.82 | 14.23 | 14.60 | 2,201,930 | +0.36(+2.55%) |
Dec 19, 2018 | 14.62 | 14.81 | 14.13 | 14.24 | 1,500,776 | -0.42(-2.83%) |
Dec 18, 2018 | 14.60 | 14.78 | 14.43 | 14.65 | 1,897,926 | -0.01(-0.10%) |
Dec 17, 2018 | 14.64 | 15.14 | 14.56 | 14.67 | 1,520,790 | +0.03(+0.20%) |
Dec 14, 2018 | 14.75 | 14.95 | 14.61 | 14.64 | 1,032,753 | -0.24(-1.59%) |
Dec 13, 2018 | 15.13 | 15.17 | 14.81 | 14.88 | 1,202,357 | -0.22(-1.47%) |
Dec 12, 2018 | 15.10 | 15.37 | 15.00 | 15.10 | 869,094 | +0.26(+1.75%) |
Dec 11, 2018 | 15.28 | 15.34 | 14.84 | 14.84 | 1,296,072 | -0.21(-1.38%) |
Dec 10, 2018 | 15.48 | 15.48 | 14.85 | 15.05 | 2,027,900 | -0.62(-3.97%) |
Dec 07, 2018 | 15.82 | 15.95 | 15.57 | 15.67 | 2,220,521 | -0.42(-2.58%) |
Dec 06, 2018 | 16.57 | 16.57 | 15.58 | 16.08 | 1,989,478 | -0.81(-4.78%) |
Dec 04, 2018 | 17.36 | 17.44 | 16.82 | 16.89 | 1,665,357 | -0.56(-3.19%) |
Dec 03, 2018 | 17.51 | 17.71 | 17.38 | 17.45 | 1,461,491 | +0.10(+0.60%) |
Nov 30, 2018 | 17.29 | 17.39 | 17.04 | 17.34 | 2,772,178 | +0.08(+0.47%) |
Nov 29, 2018 | 17.23 | 17.46 | 17.17 | 17.26 | 845,108 | -0.06(-0.34%) |
Nov 28, 2018 | 17.22 | 17.32 | 16.87 | 17.32 | 929,209 | +0.10(+0.56%) |
Nov 27, 2018 | 17.47 | 17.56 | 17.17 | 17.23 | 1,363,508 | -0.42(-2.39%) |
Nov 26, 2018 | 17.34 | 17.84 | 17.28 | 17.65 | 1,901,443 | +0.18(+1.02%) |
Nov 23, 2018 | 17.16 | 17.58 | 17.07 | 17.47 | 619,247 | +0.00(+0.00%) |
Nov 21, 2018 | 17.47 | 17.47 | 17.47 | 0 | +0.41(+2.39%) | |
Nov 20, 2018 | 17.38 | 17.44 | 17.02 | 17.06 | 1,126,540 | -0.44(-2.54%) |
Nov 19, 2018 | 17.34 | 17.68 | 17.23 | 17.51 | 1,828,242 | +0.13(+0.77%) |
Nov 16, 2018 | 17.17 | 17.45 | 16.98 | 17.37 | 689,536 | +0.07(+0.43%) |
Nov 15, 2018 | 16.90 | 17.34 | 16.89 | 17.30 | 892,428 | +0.27(+1.57%) |
Nov 14, 2018 | 17.03 | 17.16 | 16.80 | 17.03 | 987,320 | +0.17(+1.01%) |
Nov 13, 2018 | 17.19 | 17.29 | 16.86 | 16.86 | 871,842 | -0.23(-1.34%) |
Nov 12, 2018 | 17.33 | 17.41 | 17.04 | 17.09 | 732,652 | -0.24(-1.37%) |
Nov 09, 2018 | 17.52 | 17.66 | 17.15 | 17.33 | 644,206 | +0.03(+0.17%) |
Nov 08, 2018 | 17.44 | 17.61 | 17.23 | 17.30 | 1,166,508 | -0.41(-2.31%) |
Nov 07, 2018 | 17.82 | 17.86 | 17.47 | 17.71 | 1,151,252 | -0.02(-0.12%) |
Nov 06, 2018 | 17.77 | 17.85 | 17.63 | 17.73 | 1,074,983 | -0.03(-0.16%) |
Nov 05, 2018 | 17.47 | 17.88 | 17.31 | 17.76 | 1,081,635 | +0.20(+1.12%) |
Nov 02, 2018 | 17.48 | 17.80 | 17.38 | 17.56 | 1,695,154 | +0.15(+0.88%) |
Nov 01, 2018 | 18.03 | 18.04 | 16.85 | 17.41 | 2,258,534 | -0.53(-2.93%) |
Oct 31, 2018 | 18.04 | 18.36 | 17.85 | 17.94 | 2,206,006 | +0.04(+0.24%) |
Oct 30, 2018 | 17.54 | 17.97 | 17.43 | 17.89 | 3,131,804 | +0.49(+2.81%) |
Oct 29, 2018 | 17.54 | 17.82 | 17.23 | 17.40 | 1,698,521 | +0.12(+0.68%) |
Oct 26, 2018 | 17.27 | 17.38 | 16.94 | 17.29 | 1,362,671 | -0.11(-0.63%) |
Oct 25, 2018 | 16.91 | 17.53 | 16.83 | 17.39 | 1,539,388 | +0.65(+3.88%) |
Oct 24, 2018 | 17.15 | 17.19 | 16.69 | 16.75 | 936,273 | -0.42(-2.42%) |
Oct 23, 2018 | 17.07 | 17.29 | 16.80 | 17.16 | 1,515,513 | -0.20(-1.14%) |
Oct 22, 2018 | 17.47 | 17.56 | 17.34 | 17.36 | 1,472,240 | -0.01(-0.08%) |
Oct 19, 2018 | 17.23 | 17.45 | 17.19 | 17.37 | 874,153 | +0.12(+0.68%) |
Oct 18, 2018 | 17.61 | 17.79 | 17.23 | 17.26 | 907,204 | -0.47(-2.64%) |
Oct 17, 2018 | 17.56 | 17.88 | 17.39 | 17.72 | 667,150 | +0.13(+0.75%) |
Oct 16, 2018 | 17.65 | 17.65 | 17.23 | 17.59 | 1,598,302 | +0.02(+0.12%) |
Oct 15, 2018 | 17.22 | 17.67 | 17.16 | 17.57 | 1,377,103 | +0.24(+1.39%) |
Oct 12, 2018 | 17.72 | 17.79 | 17.10 | 17.33 | 1,127,591 | -0.04(-0.21%) |
Oct 11, 2018 | 17.55 | 17.63 | 17.10 | 17.37 | 3,159,326 | -0.28(-1.57%) |
Oct 10, 2018 | 18.24 | 18.26 | 17.62 | 17.64 | 2,454,277 | -0.61(-3.32%) |
Oct 09, 2018 | 18.56 | 18.58 | 18.21 | 18.25 | 1,258,497 | -0.37(-1.96%) |
Oct 08, 2018 | 18.81 | 18.84 | 18.42 | 18.61 | 1,074,665 | -0.27(-1.43%) |
Oct 05, 2018 | 19.04 | 19.18 | 18.85 | 18.88 | 810,999 | -0.15(-0.77%) |
Oct 04, 2018 | 19.12 | 19.36 | 18.96 | 19.03 | 1,267,675 | -0.06(-0.31%) |
Oct 03, 2018 | 19.12 | 19.28 | 19.01 | 19.09 | 1,217,261 | +0.01(+0.04%) |
Oct 02, 2018 | 19.12 | 19.29 | 18.99 | 19.08 | 1,825,342 | -0.34(-1.73%) |
Oct 01, 2018 | 19.68 | 19.72 | 19.35 | 19.42 | 1,192,730 | -0.26(-1.34%) |
Sep 28, 2018 | 19.68 | 19.77 | 19.61 | 19.68 | 1,145,811 | -0.13(-0.66%) |
Sep 27, 2018 | 19.92 | 19.96 | 19.69 | 19.81 | 931,859 | -0.02(-0.11%) |
Sep 26, 2018 | 20.04 | 20.07 | 19.79 | 19.83 | 1,192,252 | -0.17(-0.84%) |
Sep 25, 2018 | 20.51 | 20.51 | 19.99 | 20.00 | 1,079,824 | -0.42(-2.04%) |
Sep 24, 2018 | 20.35 | 20.45 | 20.22 | 20.42 | 863,780 | +0.03(+0.14%) |
Sep 21, 2018 | 20.46 | 20.59 | 20.37 | 20.39 | 4,624,617 | -0.15(-0.75%) |
Sep 20, 2018 | 20.56 | 20.79 | 20.27 | 20.54 | 1,509,500 | +0.07(+0.36%) |
Sep 19, 2018 | 20.20 | 20.62 | 20.13 | 20.47 | 2,099,355 | +0.36(+1.82%) |
Sep 18, 2018 | 20.11 | 20.21 | 19.86 | 20.10 | 1,325,413 | +0.10(+0.51%) |
Sep 17, 2018 | 20.26 | 20.32 | 19.99 | 20.00 | 1,308,697 | -0.18(-0.87%) |
Sep 14, 2018 | 20.07 | 20.25 | 19.91 | 20.18 | 2,023,115 | +0.09(+0.47%) |
Sep 13, 2018 | 20.57 | 20.57 | 19.87 | 20.08 | 1,635,249 | -0.40(-1.96%) |
Sep 12, 2018 | 20.26 | 20.53 | 20.16 | 20.48 | 883,655 | +0.05(+0.25%) |
Sep 11, 2018 | 20.52 | 20.56 | 20.15 | 20.43 | 828,569 | -0.25(-1.20%) |
Sep 10, 2018 | 20.31 | 20.80 | 20.22 | 20.68 | 1,617,689 | +0.52(+2.57%) |
Sep 07, 2018 | 20.23 | 20.23 | 19.86 | 20.16 | 1,317,052 | -0.01(-0.07%) |
Sep 06, 2018 | 20.37 | 20.50 | 20.15 | 20.18 | 985,714 | -0.14(-0.68%) |
Sep 05, 2018 | 20.04 | 20.33 | 19.94 | 20.31 | 1,638,959 | -0.08(-0.39%) |
Sep 04, 2018 | 20.30 | 20.66 | 20.26 | 20.40 | 1,221,106 | -0.23(-1.10%) |
Aug 31, 2018 | 20.62 | 20.62 | 20.62 | 0 | -0.05(-0.25%) | |
Aug 30, 2018 | 20.77 | 20.86 | 20.55 | 20.67 | 987,741 | -0.28(-1.32%) |
Aug 29, 2018 | 20.95 | 20.98 | 20.72 | 20.95 | 1,291,714 | +0.02(+0.10%) |
Aug 28, 2018 | 20.88 | 20.98 | 20.75 | 20.93 | 1,247,864 | +0.10(+0.49%) |
Aug 27, 2018 | 20.66 | 21.07 | 20.56 | 20.83 | 889,946 | +0.26(+1.28%) |
Aug 24, 2018 | 20.15 | 20.57 | 20.13 | 20.56 | 1,347,465 | +0.06(+0.28%) |
Aug 23, 2018 | 20.61 | 20.71 | 20.48 | 20.50 | 914,596 | -0.04(-0.18%) |
Aug 22, 2018 | 20.56 | 20.62 | 20.36 | 20.54 | 473,081 | -0.03(-0.14%) |
Aug 21, 2018 | 20.57 | 20.64 | 20.42 | 20.57 | 628,730 | +0.09(+0.46%) |
Aug 20, 2018 | 20.43 | 20.57 | 20.36 | 20.48 | 714,774 | +0.11(+0.54%) |
Aug 17, 2018 | 20.19 | 20.41 | 20.19 | 20.37 | 542,219 | +0.14(+0.69%) |
Aug 16, 2018 | 20.18 | 20.45 | 20.15 | 20.23 | 1,574,272 | +0.15(+0.73%) |
Aug 15, 2018 | 19.84 | 20.10 | 19.69 | 20.08 | 1,402,031 | +0.10(+0.51%) |
Aug 14, 2018 | 19.77 | 20.04 | 19.77 | 19.98 | 1,354,554 | +0.23(+1.18%) |
Aug 13, 2018 | 20.18 | 20.18 | 19.67 | 19.75 | 1,100,292 | -0.47(-2.35%) |
Aug 10, 2018 | 20.52 | 20.55 | 20.19 | 20.22 | 1,634,603 | -0.55(-2.64%) |
Aug 09, 2018 | 20.75 | 21.03 | 20.73 | 20.77 | 1,027,221 | -0.06(-0.31%) |
Aug 08, 2018 | 21.01 | 21.11 | 20.68 | 20.83 | 1,187,965 | -0.27(-1.26%) |
Aug 07, 2018 | 21.19 | 21.65 | 21.03 | 21.10 | 2,012,090 | -0.12(-0.54%) |
Aug 06, 2018 | 21.25 | 21.35 | 20.95 | 21.21 | 2,009,645 | +0.19(+0.93%) |
Aug 03, 2018 | 20.86 | 21.23 | 20.84 | 21.02 | 1,226,482 | -0.06(-0.31%) |
Aug 02, 2018 | 21.02 | 21.08 | 20.77 | 21.08 | 2,388,019 | -0.53(-2.43%) |
Aug 01, 2018 | 20.57 | 22.01 | 20.44 | 21.61 | 5,361,987 | -1.85(-7.90%) |
Jul 31, 2018 | 23.38 | 23.82 | 23.36 | 23.46 | 1,585,750 | +0.28(+1.21%) |
Jul 30, 2018 | 22.56 | 23.23 | 22.44 | 23.18 | 1,842,862 | +0.66(+2.91%) |
Jul 27, 2018 | 22.56 | 22.58 | 22.40 | 22.53 | 613,033 | +0.09(+0.42%) |
Jul 26, 2018 | 22.63 | 22.75 | 22.42 | 22.43 | 472,114 | -0.18(-0.80%) |
Jul 25, 2018 | 22.74 | 22.74 | 22.43 | 22.61 | 488,736 | -0.06(-0.25%) |
Jul 24, 2018 | 22.18 | 22.85 | 22.18 | 22.67 | 320,529 | +0.12(+0.54%) |
Jul 23, 2018 | 22.56 | 22.57 | 22.34 | 22.55 | 525,351 | -0.04(-0.19%) |
Jul 20, 2018 | 22.70 | 22.82 | 22.42 | 22.59 | 739,700 | -0.02(-0.10%) |
Jul 19, 2018 | 22.85 | 22.90 | 22.58 | 22.61 | 1,162,516 | -0.05(-0.22%) |
Jul 18, 2018 | 22.38 | 22.76 | 22.37 | 22.66 | 605,289 | +0.39(+1.75%) |
Jul 17, 2018 | 22.18 | 22.29 | 22.03 | 22.27 | 1,062,836 | +0.09(+0.42%) |
Jul 16, 2018 | 22.45 | 22.45 | 22.10 | 22.18 | 565,251 | -0.24(-1.06%) |
Jul 13, 2018 | 22.29 | 22.42 | 605,919 | -0.07(-0.32%) | ||
Jul 12, 2018 | 22.61 | 22.66 | 22.44 | 22.49 | 506,631 | +0.06(+0.29%) |
Jul 11, 2018 | 22.40 | 22.56 | 22.23 | 22.43 | 943,595 | -0.48(-2.08%) |
Jul 10, 2018 | 22.79 | 22.92 | 22.71 | 22.90 | 574,128 | +0.06(+0.25%) |
Jul 09, 2018 | 22.60 | 22.97 | 22.53 | 22.84 | 485,592 | +0.38(+1.70%) |
Jul 06, 2018 | 22.31 | 22.61 | 22.26 | 22.46 | 528,860 | +0.11(+0.48%) |
Jul 05, 2018 | 22.53 | 22.60 | 22.25 | 22.35 | 1,093,617 | +0.42(+1.91%) |
Jul 03, 2018 | 21.94 | 21.94 | 21.94 | 0 | -0.24(-1.07%) | |
Jul 02, 2018 | 22.01 | 22.22 | 21.90 | 22.17 | 622,351 | +0.02(+0.10%) |
Jun 29, 2018 | 22.15 | 22.56 | 22.09 | 22.15 | 1,146,513 | +0.25(+1.12%) |
Jun 28, 2018 | 22.19 | 22.25 | 21.83 | 21.91 | 1,088,628 | -0.16(-0.72%) |
Jun 27, 2018 | 22.87 | 22.90 | 22.06 | 22.07 | 968,961 | -0.77(-3.38%) |
Jun 26, 2018 | 22.99 | 23.02 | 22.80 | 22.84 | 712,393 | -0.16(-0.69%) |
Jun 25, 2018 | 23.33 | 23.36 | 22.88 | 22.99 | 1,089,043 | -0.41(-1.76%) |
Jun 22, 2018 | 23.33 | 23.51 | 23.28 | 23.41 | 945,951 | +0.27(+1.15%) |
Jun 21, 2018 | 23.03 | 23.22 | 22.93 | 23.14 | 845,422 | +0.04(+0.19%) |
Jun 20, 2018 | 23.17 | 23.24 | 23.07 | 23.10 | 829,861 | +0.01(+0.03%) |
Jun 19, 2018 | 22.61 | 23.15 | 22.58 | 23.09 | 1,372,993 | +0.24(+1.04%) |
Jun 18, 2018 | 22.68 | 22.89 | 22.53 | 22.85 | 1,157,800 | +0.06(+0.25%) |
Jun 15, 2018 | 22.86 | 22.76 | 22.79 | 1,847,599 | +0.04(+0.16%) | |
Jun 14, 2018 | 23.02 | 23.05 | 22.61 | 22.76 | 1,115,193 | -0.14(-0.63%) |
Jun 13, 2018 | 23.21 | 23.22 | 22.88 | 22.90 | 1,008,312 | -0.27(-1.18%) |
Jun 12, 2018 | 23.21 | 23.34 | 22.99 | 23.18 | 744,572 | +0.03(+0.12%) |
Jun 11, 2018 | 23.14 | 23.33 | 23.07 | 23.15 | 732,370 | +0.12(+0.50%) |
Jun 08, 2018 | 23.10 | 23.30 | 22.99 | 23.03 | 1,060,547 | -0.08(-0.34%) |
Jun 07, 2018 | 23.23 | 23.40 | 22.97 | 23.11 | 815,993 | -0.01(-0.03%) |
Jun 06, 2018 | 23.12 | 23.12 | 891,034 | +0.53(+2.33%) | ||
Jun 05, 2018 | 22.36 | 22.61 | 22.19 | 22.59 | 798,677 | +0.12(+0.55%) |
Jun 04, 2018 | 22.54 | 22.61 | 22.25 | 22.47 | 932,336 | +0.06(+0.26%) |