Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.29 | 15.46 | 15.12 | 15.25 | 1,159,467 | -0.24(-1.57%) |
May 30, 2019 | 15.89 | 16.04 | 15.30 | 15.49 | 769,271 | -0.33(-2.09%) |
May 29, 2019 | 15.48 | 15.87 | 15.37 | 15.83 | 830,050 | +0.19(+1.22%) |
May 28, 2019 | 15.83 | 15.90 | 15.51 | 15.63 | 958,166 | -0.25(-1.59%) |
May 24, 2019 | 15.65 | 15.93 | 15.64 | 15.89 | 665,375 | +0.31(+2.01%) |
May 23, 2019 | 15.67 | 15.69 | 15.42 | 15.57 | 595,608 | -0.29(-1.81%) |
May 22, 2019 | 16.00 | 16.03 | 15.80 | 15.86 | 528,325 | -0.22(-1.35%) |
May 21, 2019 | 16.07 | 16.18 | 16.03 | 16.08 | 386,560 | +0.06(+0.38%) |
May 20, 2019 | 15.69 | 16.10 | 15.69 | 16.02 | 329,764 | +0.22(+1.38%) |
May 17, 2019 | 15.83 | 16.16 | 15.77 | 15.80 | 521,433 | -0.17(-1.09%) |
May 16, 2019 | 15.86 | 16.10 | 15.84 | 15.97 | 815,660 | +0.17(+1.10%) |
May 15, 2019 | 15.72 | 15.85 | 15.43 | 15.80 | 547,727 | -0.11(-0.71%) |
May 14, 2019 | 15.61 | 16.04 | 15.55 | 15.91 | 550,099 | +0.33(+2.12%) |
May 13, 2019 | 16.11 | 16.17 | 15.49 | 15.58 | 885,591 | -0.88(-5.35%) |
May 10, 2019 | 16.37 | 16.47 | 16.07 | 16.46 | 684,440 | +0.07(+0.42%) |
May 09, 2019 | 16.20 | 16.46 | 15.98 | 16.39 | 581,710 | +0.03(+0.16%) |
May 08, 2019 | 16.46 | 16.62 | 16.34 | 16.37 | 406,060 | -0.16(-0.94%) |
May 07, 2019 | 16.68 | 16.87 | 16.42 | 16.52 | 595,846 | -0.41(-2.45%) |
May 06, 2019 | 16.73 | 17.07 | 16.67 | 16.94 | 713,056 | -0.10(-0.56%) |
May 03, 2019 | 16.76 | 17.04 | 16.67 | 17.03 | 613,855 | +0.35(+2.07%) |
May 02, 2019 | 16.45 | 16.70 | 16.38 | 16.69 | 402,283 | +0.31(+1.90%) |
May 01, 2019 | 16.59 | 16.72 | 16.26 | 16.38 | 569,525 | -0.21(-1.25%) |
Apr 30, 2019 | 16.80 | 16.80 | 16.53 | 16.58 | 775,095 | -0.18(-1.08%) |
Apr 29, 2019 | 16.64 | 16.86 | 16.64 | 16.77 | 574,219 | +0.13(+0.78%) |
Apr 26, 2019 | 16.32 | 16.66 | 16.23 | 16.64 | 649,495 | +0.32(+1.96%) |
Apr 25, 2019 | 16.44 | 16.48 | 16.12 | 16.32 | 434,475 | -0.16(-1.00%) |
Apr 24, 2019 | 16.45 | 16.64 | 16.27 | 16.48 | 801,091 | -0.03(-0.16%) |
Apr 23, 2019 | 15.97 | 16.56 | 15.97 | 16.51 | 834,591 | +0.45(+2.80%) |
Apr 22, 2019 | 16.51 | 16.64 | 15.88 | 16.06 | 895,863 | -0.47(-2.82%) |
Apr 18, 2019 | 15.84 | 16.76 | 15.84 | 16.52 | 1,365,409 | +0.15(+0.90%) |
Apr 17, 2019 | 16.45 | 16.53 | 16.24 | 16.38 | 1,103,189 | +0.01(+0.05%) |
Apr 16, 2019 | 16.07 | 16.38 | 15.94 | 16.37 | 967,736 | +0.34(+2.10%) |
Apr 15, 2019 | 16.32 | 16.37 | 15.95 | 16.03 | 692,851 | -0.35(-2.11%) |
Apr 12, 2019 | 16.21 | 16.52 | 16.00 | 16.38 | 1,189,295 | +0.34(+2.10%) |
Apr 11, 2019 | 16.11 | 16.26 | 15.95 | 16.04 | 560,301 | +0.03(+0.22%) |
Apr 10, 2019 | 15.83 | 16.01 | 15.64 | 16.01 | 594,651 | +0.18(+1.15%) |
Apr 09, 2019 | 16.13 | 16.19 | 15.80 | 15.82 | 587,996 | -0.37(-2.29%) |
Apr 08, 2019 | 16.09 | 16.22 | 15.97 | 16.20 | 638,297 | -0.02(-0.11%) |
Apr 05, 2019 | 16.00 | 16.30 | 15.99 | 16.21 | 1,651,220 | +0.29(+1.85%) |
Apr 04, 2019 | 15.63 | 15.95 | 15.56 | 15.92 | 1,383,691 | +0.32(+2.05%) |
Apr 03, 2019 | 15.77 | 15.90 | 15.54 | 15.60 | 720,151 | +0.05(+0.33%) |
Apr 02, 2019 | 15.59 | 15.67 | 15.43 | 15.55 | 616,185 | -0.02(-0.11%) |
Apr 01, 2019 | 15.31 | 15.58 | 15.25 | 15.56 | 851,078 | +0.38(+2.50%) |
Mar 29, 2019 | 15.30 | 15.36 | 15.00 | 15.18 | 941,322 | +0.06(+0.40%) |
Mar 28, 2019 | 14.83 | 15.13 | 14.73 | 15.12 | 528,437 | +0.29(+1.98%) |
Mar 27, 2019 | 14.81 | 15.00 | 14.70 | 14.83 | 1,009,629 | +0.03(+0.17%) |
Mar 26, 2019 | 14.45 | 14.80 | 14.44 | 14.80 | 1,148,349 | +0.49(+3.44%) |
Mar 25, 2019 | 14.35 | 14.50 | 14.16 | 14.31 | 1,717,583 | +0.00(+0.00%) |
Mar 22, 2019 | 14.97 | 14.99 | 14.26 | 14.31 | 2,188,590 | -0.81(-5.37%) |
Mar 21, 2019 | 15.31 | 15.57 | 15.03 | 15.12 | 1,253,840 | -0.22(-1.41%) |
Mar 20, 2019 | 16.04 | 16.10 | 15.32 | 15.34 | 1,636,677 | -0.71(-4.42%) |
Mar 19, 2019 | 16.71 | 16.71 | 16.03 | 16.05 | 733,338 | -0.60(-3.58%) |
Mar 18, 2019 | 16.45 | 16.77 | 16.45 | 16.64 | 1,139,984 | +0.22(+1.32%) |
Mar 15, 2019 | 16.32 | 16.64 | 16.32 | 16.43 | 2,742,275 | +0.10(+0.64%) |
Mar 14, 2019 | 16.39 | 16.41 | 16.22 | 16.32 | 599,434 | -0.07(-0.42%) |
Mar 13, 2019 | 16.29 | 16.49 | 16.24 | 16.39 | 1,342,887 | +0.16(+1.01%) |
Mar 12, 2019 | 16.25 | 16.34 | 16.12 | 16.23 | 391,800 | +0.02(+0.11%) |
Mar 11, 2019 | 16.18 | 16.26 | 16.06 | 16.21 | 705,638 | +0.13(+0.81%) |
Mar 08, 2019 | 16.08 | 16.28 | 15.99 | 16.08 | 747,735 | -0.07(-0.43%) |
Mar 07, 2019 | 16.30 | 16.50 | 16.01 | 16.15 | 726,852 | -0.18(-1.11%) |
Mar 06, 2019 | 16.95 | 16.96 | 16.28 | 16.33 | 791,441 | -0.58(-3.42%) |
Mar 05, 2019 | 16.95 | 17.03 | 16.64 | 16.91 | 523,345 | -0.02(-0.10%) |
Mar 04, 2019 | 16.98 | 17.12 | 16.77 | 16.93 | 610,142 | -0.03(-0.15%) |
Mar 01, 2019 | 16.96 | 17.17 | 16.77 | 16.96 | 484,257 | +0.12(+0.72%) |
Feb 28, 2019 | 16.92 | 17.00 | 16.83 | 16.83 | 488,709 | -0.08(-0.46%) |
Feb 27, 2019 | 16.77 | 16.97 | 16.67 | 16.91 | 712,047 | +0.16(+0.98%) |
Feb 26, 2019 | 17.28 | 17.28 | 16.73 | 16.75 | 1,186,709 | -0.57(-3.29%) |
Feb 25, 2019 | 17.55 | 17.57 | 17.31 | 17.32 | 576,692 | -0.09(-0.55%) |
Feb 22, 2019 | 17.48 | 17.57 | 17.39 | 17.41 | 503,697 | -0.06(-0.35%) |
Feb 21, 2019 | 17.57 | 17.60 | 17.41 | 17.47 | 548,207 | -0.10(-0.59%) |
Feb 20, 2019 | 17.24 | 17.60 | 17.15 | 17.58 | 814,692 | +0.31(+1.80%) |
Feb 19, 2019 | 17.09 | 17.37 | 17.01 | 17.27 | 724,125 | +0.10(+0.60%) |
Feb 15, 2019 | 16.77 | 17.17 | 16.71 | 17.16 | 1,056,109 | +0.50(+3.01%) |
Feb 14, 2019 | 16.83 | 16.90 | 16.64 | 16.66 | 1,089,204 | -0.36(-2.13%) |
Feb 13, 2019 | 16.85 | 17.12 | 16.77 | 17.02 | 1,031,818 | +0.20(+1.18%) |
Feb 12, 2019 | 16.58 | 16.83 | 16.53 | 16.83 | 1,054,485 | +0.34(+2.04%) |
Feb 11, 2019 | 16.23 | 16.52 | 16.15 | 16.49 | 858,159 | +0.26(+1.59%) |
Feb 08, 2019 | 16.34 | 16.47 | 16.11 | 16.23 | 652,299 | -0.21(-1.25%) |
Feb 07, 2019 | 16.25 | 16.52 | 16.15 | 16.44 | 779,008 | +0.26(+1.59%) |
Feb 06, 2019 | 16.06 | 16.26 | 15.98 | 16.18 | 665,872 | +0.06(+0.37%) |
Feb 05, 2019 | 16.15 | 16.21 | 15.92 | 16.12 | 542,469 | -0.03(-0.16%) |
Feb 04, 2019 | 15.85 | 16.15 | 15.72 | 16.15 | 550,071 | +0.29(+1.84%) |
Feb 01, 2019 | 15.77 | 15.89 | 15.72 | 15.85 | 602,462 | +0.13(+0.82%) |
Jan 31, 2019 | 15.82 | 15.87 | 15.39 | 15.72 | 1,023,355 | -0.16(-1.03%) |
Jan 30, 2019 | 15.88 | 16.01 | 15.73 | 15.89 | 917,036 | +0.00(+0.00%) |
Jan 29, 2019 | 16.13 | 16.26 | 15.87 | 15.89 | 835,593 | -0.25(-1.54%) |
Jan 28, 2019 | 15.68 | 16.19 | 15.56 | 16.14 | 1,318,837 | +0.46(+2.90%) |
Jan 25, 2019 | 15.73 | 15.78 | 15.61 | 15.68 | 828,823 | +0.03(+0.16%) |
Jan 24, 2019 | 15.75 | 15.89 | 15.48 | 15.66 | 996,342 | -0.13(-0.82%) |
Jan 23, 2019 | 15.72 | 15.83 | 15.58 | 15.78 | 1,074,775 | +0.12(+0.77%) |
Jan 22, 2019 | 15.67 | 15.86 | 15.48 | 15.66 | 1,421,240 | +0.16(+1.05%) |
Jan 18, 2019 | 15.03 | 15.57 | 15.03 | 15.50 | 2,865,599 | +0.47(+3.14%) |
Jan 17, 2019 | 15.24 | 15.63 | 14.69 | 15.03 | 3,530,420 | -0.95(-5.96%) |
Jan 16, 2019 | 15.72 | 16.07 | 15.60 | 15.98 | 1,028,851 | +0.46(+2.93%) |
Jan 15, 2019 | 15.47 | 15.54 | 15.17 | 15.53 | 804,417 | +0.00(+0.00%) |
Jan 14, 2019 | 15.45 | 15.75 | 15.37 | 15.53 | 1,093,009 | +0.00(+0.00%) |
Jan 11, 2019 | 15.42 | 15.62 | 15.33 | 15.53 | 488,933 | +0.03(+0.22%) |
Jan 10, 2019 | 15.48 | 15.62 | 15.34 | 15.49 | 586,155 | -0.07(-0.44%) |
Jan 09, 2019 | 15.31 | 15.58 | 15.24 | 15.56 | 1,675,068 | +0.28(+1.85%) |
Jan 08, 2019 | 15.13 | 15.30 | 14.83 | 15.28 | 865,032 | +0.31(+2.07%) |
Jan 07, 2019 | 14.66 | 15.05 | 14.48 | 14.97 | 869,583 | +0.31(+2.11%) |
Jan 04, 2019 | 14.38 | 14.70 | 14.29 | 14.66 | 755,931 | +0.49(+3.46%) |
Jan 03, 2019 | 14.16 | 14.46 | 13.96 | 14.17 | 843,035 | -0.04(-0.30%) |
Jan 02, 2019 | 13.85 | 14.29 | 13.84 | 14.21 | 809,577 | +0.18(+1.29%) |
Dec 31, 2018 | 14.10 | 14.30 | 13.72 | 14.03 | 951,318 | +0.08(+0.55%) |
Dec 28, 2018 | 13.86 | 14.20 | 13.84 | 13.96 | 817,994 | +0.12(+0.87%) |
Dec 27, 2018 | 13.72 | 13.88 | 13.35 | 13.84 | 843,764 | -0.11(-0.80%) |
Dec 26, 2018 | 13.41 | 13.96 | 13.18 | 13.95 | 1,040,114 | +0.60(+4.50%) |
Dec 24, 2018 | 13.71 | 13.77 | 13.30 | 13.35 | 583,948 | -0.46(-3.36%) |
Dec 21, 2018 | 14.10 | 14.29 | 13.75 | 13.81 | 2,439,311 | -0.31(-2.19%) |
Dec 20, 2018 | 14.02 | 14.21 | 13.93 | 14.12 | 1,042,901 | +0.07(+0.49%) |
Dec 19, 2018 | 14.35 | 14.73 | 14.02 | 14.05 | 1,482,128 | -0.31(-2.15%) |
Dec 18, 2018 | 14.60 | 14.81 | 14.28 | 14.36 | 1,526,928 | -0.16(-1.12%) |
Dec 17, 2018 | 14.38 | 14.76 | 14.02 | 14.52 | 1,687,589 | +0.08(+0.53%) |
Dec 14, 2018 | 14.54 | 14.84 | 13.84 | 14.45 | 1,129,356 | -0.19(-1.29%) |
Dec 13, 2018 | 15.11 | 15.17 | 14.61 | 14.63 | 1,019,415 | -0.50(-3.29%) |
Dec 12, 2018 | 15.11 | 15.35 | 14.84 | 15.13 | 1,255,803 | +0.24(+1.61%) |
Dec 11, 2018 | 15.24 | 15.69 | 14.81 | 14.89 | 846,087 | -0.12(-0.80%) |
Dec 10, 2018 | 15.32 | 15.36 | 14.85 | 15.01 | 964,427 | -0.30(-1.96%) |
Dec 07, 2018 | 15.42 | 15.65 | 15.08 | 15.31 | 1,307,859 | -0.09(-0.61%) |
Dec 06, 2018 | 15.43 | 15.53 | 15.11 | 15.41 | 1,795,026 | -0.15(-0.99%) |
Dec 04, 2018 | 16.41 | 16.49 | 15.30 | 15.56 | 1,484,615 | -0.93(-5.62%) |
Dec 03, 2018 | 17.00 | 17.00 | 16.43 | 16.49 | 941,324 | -0.35(-2.09%) |
Nov 30, 2018 | 16.44 | 16.90 | 16.26 | 16.84 | 931,640 | +0.35(+2.14%) |
Nov 29, 2018 | 16.54 | 16.73 | 16.37 | 16.49 | 1,280,854 | -0.21(-1.29%) |
Nov 28, 2018 | 16.57 | 16.79 | 16.22 | 16.70 | 1,168,261 | +0.20(+1.20%) |
Nov 27, 2018 | 16.74 | 16.84 | 16.40 | 16.51 | 706,750 | -0.32(-1.89%) |
Nov 26, 2018 | 16.72 | 16.89 | 16.60 | 16.82 | 897,761 | +0.18(+1.08%) |
Nov 23, 2018 | 16.45 | 16.86 | 16.42 | 16.64 | 253,607 | +0.05(+0.31%) |
Nov 21, 2018 | 16.59 | 16.59 | 16.59 | 0 | +0.06(+0.36%) | |
Nov 20, 2018 | 16.78 | 16.93 | 16.45 | 16.53 | 653,261 | -0.36(-2.14%) |
Nov 19, 2018 | 16.88 | 17.16 | 16.70 | 16.89 | 695,779 | -0.03(-0.15%) |
Nov 16, 2018 | 16.77 | 16.97 | 16.25 | 16.92 | 781,431 | -0.01(-0.05%) |
Nov 15, 2018 | 16.39 | 16.97 | 16.25 | 16.93 | 579,152 | +0.39(+2.39%) |
Nov 14, 2018 | 16.98 | 17.06 | 16.26 | 16.53 | 633,759 | -0.31(-1.84%) |
Nov 13, 2018 | 16.79 | 17.19 | 16.70 | 16.84 | 836,057 | +0.14(+0.82%) |
Nov 12, 2018 | 16.80 | 17.01 | 16.68 | 16.70 | 724,415 | -0.13(-0.76%) |
Nov 09, 2018 | 16.90 | 17.05 | 16.71 | 16.83 | 657,964 | -0.12(-0.70%) |
Nov 08, 2018 | 16.76 | 17.02 | 16.75 | 16.95 | 508,674 | +0.16(+0.97%) |
Nov 07, 2018 | 16.72 | 16.87 | 16.48 | 16.79 | 800,432 | +0.09(+0.51%) |
Nov 06, 2018 | 16.67 | 16.88 | 16.52 | 16.70 | 607,058 | +0.03(+0.20%) |
Nov 05, 2018 | 16.62 | 16.75 | 16.45 | 16.67 | 670,093 | +0.10(+0.62%) |
Nov 02, 2018 | 16.60 | 16.69 | 16.37 | 16.57 | 696,743 | +0.09(+0.52%) |
Nov 01, 2018 | 16.34 | 16.62 | 16.29 | 16.48 | 782,145 | +0.23(+1.42%) |
Oct 31, 2018 | 16.35 | 16.48 | 16.17 | 16.25 | 1,689,706 | +0.01(+0.05%) |
Oct 30, 2018 | 16.25 | 16.43 | 15.84 | 16.24 | 1,867,129 | +0.02(+0.11%) |
Oct 29, 2018 | 15.89 | 16.38 | 15.88 | 16.23 | 1,185,628 | +0.49(+3.09%) |
Oct 26, 2018 | 15.65 | 15.82 | 15.39 | 15.74 | 1,524,236 | -0.08(-0.49%) |
Oct 25, 2018 | 15.64 | 16.10 | 15.52 | 15.82 | 2,000,998 | +0.35(+2.26%) |
Oct 24, 2018 | 16.15 | 16.22 | 15.44 | 15.47 | 1,417,610 | -0.66(-4.08%) |
Oct 23, 2018 | 15.65 | 16.28 | 15.65 | 16.12 | 1,687,016 | +0.24(+1.50%) |
Oct 22, 2018 | 16.49 | 16.55 | 15.82 | 15.88 | 1,539,071 | -0.61(-3.67%) |
Oct 19, 2018 | 16.46 | 16.90 | 15.92 | 16.49 | 3,872,568 | -0.66(-3.83%) |
Oct 18, 2018 | 17.84 | 18.09 | 17.11 | 17.15 | 1,631,128 | -0.56(-3.18%) |
Oct 17, 2018 | 17.33 | 17.78 | 16.93 | 17.71 | 1,169,547 | +0.35(+2.02%) |
Oct 16, 2018 | 17.37 | 17.41 | 16.92 | 17.36 | 966,949 | +0.10(+0.59%) |
Oct 15, 2018 | 17.28 | 17.54 | 17.11 | 17.26 | 781,041 | -0.07(-0.39%) |
Oct 12, 2018 | 18.00 | 18.01 | 16.93 | 17.33 | 1,795,108 | -0.44(-2.50%) |
Oct 11, 2018 | 18.54 | 18.54 | 17.77 | 17.77 | 1,337,401 | -0.77(-4.14%) |
Oct 10, 2018 | 18.52 | 18.97 | 18.52 | 18.54 | 1,763,585 | +0.02(+0.09%) |
Oct 09, 2018 | 18.47 | 18.62 | 18.29 | 18.52 | 1,067,071 | +0.01(+0.05%) |
Oct 08, 2018 | 18.39 | 18.56 | 18.20 | 18.51 | 774,906 | +0.13(+0.70%) |
Oct 05, 2018 | 18.62 | 18.65 | 18.25 | 18.39 | 489,021 | -0.14(-0.74%) |
Oct 04, 2018 | 18.72 | 18.93 | 18.40 | 18.52 | 623,254 | -0.21(-1.14%) |
Oct 03, 2018 | 18.13 | 18.85 | 18.13 | 18.74 | 1,242,536 | +0.67(+3.68%) |
Oct 02, 2018 | 18.19 | 18.34 | 17.94 | 18.07 | 733,853 | -0.12(-0.66%) |
Oct 01, 2018 | 18.75 | 18.75 | 18.13 | 18.19 | 950,585 | -0.50(-2.69%) |
Sep 28, 2018 | 18.87 | 18.91 | 18.64 | 18.69 | 967,966 | -0.05(-0.27%) |
Sep 27, 2018 | 19.15 | 19.15 | 18.72 | 18.74 | 1,112,722 | -0.36(-1.88%) |
Sep 26, 2018 | 19.64 | 19.69 | 19.08 | 19.10 | 697,625 | -0.50(-2.53%) |
Sep 25, 2018 | 19.67 | 19.72 | 19.57 | 19.60 | 356,411 | -0.03(-0.13%) |
Sep 24, 2018 | 19.87 | 19.93 | 19.53 | 19.62 | 537,411 | -0.32(-1.58%) |
Sep 21, 2018 | 20.02 | 20.13 | 19.84 | 19.94 | 3,618,451 | -0.09(-0.47%) |
Sep 20, 2018 | 19.83 | 20.21 | 19.83 | 20.03 | 760,002 | +0.26(+1.34%) |
Sep 19, 2018 | 19.20 | 19.78 | 19.17 | 19.77 | 940,650 | +0.55(+2.89%) |
Sep 18, 2018 | 19.48 | 19.48 | 19.20 | 19.21 | 589,525 | -0.24(-1.23%) |
Sep 17, 2018 | 19.62 | 19.62 | 19.35 | 19.45 | 582,305 | -0.16(-0.83%) |
Sep 14, 2018 | 19.26 | 19.64 | 19.25 | 19.61 | 748,293 | +0.32(+1.64%) |
Sep 13, 2018 | 19.71 | 19.73 | 19.28 | 19.30 | 370,065 | -0.34(-1.74%) |
Sep 12, 2018 | 19.84 | 19.84 | 19.54 | 19.64 | 584,171 | -0.23(-1.16%) |
Sep 11, 2018 | 19.97 | 20.07 | 19.84 | 19.87 | 423,323 | -0.11(-0.56%) |
Sep 10, 2018 | 20.20 | 20.26 | 19.93 | 19.98 | 444,349 | -0.12(-0.59%) |
Sep 07, 2018 | 20.15 | 20.15 | 19.89 | 20.10 | 431,144 | +0.09(+0.47%) |
Sep 06, 2018 | 20.05 | 20.15 | 19.87 | 20.01 | 615,245 | -0.04(-0.21%) |
Sep 05, 2018 | 20.05 | 20.29 | 20.01 | 20.05 | 508,246 | +0.06(+0.30%) |
Sep 04, 2018 | 19.96 | 20.19 | 19.89 | 19.99 | 416,798 | +0.01(+0.04%) |
Aug 31, 2018 | 19.98 | 19.98 | 19.98 | 0 | +0.16(+0.82%) | |
Aug 30, 2018 | 19.89 | 19.96 | 19.77 | 19.82 | 346,088 | -0.12(-0.60%) |
Aug 29, 2018 | 19.94 | 20.05 | 19.73 | 19.94 | 534,233 | +0.03(+0.17%) |
Aug 28, 2018 | 20.25 | 20.25 | 19.85 | 19.90 | 527,854 | -0.29(-1.44%) |
Aug 27, 2018 | 20.34 | 20.45 | 20.15 | 20.19 | 415,289 | -0.07(-0.34%) |
Aug 24, 2018 | 20.41 | 20.48 | 20.25 | 20.26 | 270,051 | -0.14(-0.67%) |
Aug 23, 2018 | 20.46 | 20.48 | 20.25 | 20.40 | 424,964 | -0.09(-0.46%) |
Aug 22, 2018 | 20.59 | 20.62 | 20.46 | 20.49 | 423,067 | -0.16(-0.79%) |
Aug 21, 2018 | 20.42 | 20.84 | 20.36 | 20.66 | 587,315 | +0.24(+1.17%) |
Aug 20, 2018 | 20.37 | 20.54 | 20.18 | 20.42 | 391,815 | +0.08(+0.38%) |
Aug 17, 2018 | 20.22 | 20.36 | 20.19 | 20.34 | 278,017 | +0.04(+0.21%) |
Aug 16, 2018 | 20.01 | 20.47 | 20.01 | 20.30 | 439,290 | +0.36(+1.80%) |
Aug 15, 2018 | 20.96 | 20.96 | 19.92 | 19.94 | 613,679 | -0.33(-1.64%) |
Aug 14, 2018 | 19.88 | 20.37 | 19.79 | 20.27 | 687,849 | +0.48(+2.41%) |
Aug 13, 2018 | 19.97 | 19.99 | 19.77 | 19.79 | 643,032 | -0.17(-0.85%) |
Aug 10, 2018 | 19.83 | 20.08 | 19.67 | 19.96 | 497,086 | +0.01(+0.04%) |
Aug 09, 2018 | 20.01 | 20.11 | 19.82 | 19.95 | 545,811 | -0.07(-0.34%) |
Aug 08, 2018 | 19.80 | 20.13 | 19.68 | 20.02 | 578,867 | +0.24(+1.20%) |
Aug 07, 2018 | 19.76 | 20.06 | 19.76 | 19.79 | 572,868 | +0.04(+0.21%) |
Aug 06, 2018 | 19.62 | 19.75 | 19.52 | 19.74 | 316,885 | +0.10(+0.52%) |
Aug 03, 2018 | 20.00 | 20.15 | 19.60 | 19.64 | 547,961 | -0.42(-2.07%) |
Aug 02, 2018 | 19.79 | 20.16 | 19.68 | 20.06 | 664,686 | +0.20(+0.98%) |
Aug 01, 2018 | 19.74 | 19.91 | 19.62 | 19.86 | 584,331 | +0.17(+0.86%) |
Jul 31, 2018 | 19.83 | 19.83 | 19.48 | 19.69 | 862,681 | -0.10(-0.51%) |
Jul 30, 2018 | 19.79 | 20.03 | 19.79 | 19.79 | 701,843 | +0.01(+0.04%) |
Jul 27, 2018 | 19.81 | 19.98 | 19.54 | 19.79 | 692,223 | +0.03(+0.13%) |
Jul 26, 2018 | 19.94 | 19.38 | 19.76 | 827,345 | +0.40(+2.06%) | |
Jul 25, 2018 | 19.55 | 19.55 | 19.11 | 19.36 | 896,473 | -0.24(-1.21%) |
Jul 24, 2018 | 19.96 | 19.55 | 19.60 | 886,317 | -0.37(-1.83%) | |
Jul 23, 2018 | 19.73 | 20.05 | 19.73 | 19.96 | 543,341 | +0.20(+1.03%) |
Jul 20, 2018 | 19.74 | 19.99 | 19.69 | 19.76 | 817,271 | -0.04(-0.21%) |
Jul 19, 2018 | 19.58 | 19.97 | 19.42 | 19.80 | 1,525,161 | +0.07(+0.34%) |
Jul 18, 2018 | 19.37 | 19.79 | 19.30 | 19.73 | 1,229,017 | +0.40(+2.06%) |
Jul 17, 2018 | 19.40 | 19.58 | 19.32 | 19.34 | 500,579 | -0.11(-0.57%) |
Jul 16, 2018 | 19.27 | 19.45 | 19.22 | 19.45 | 703,287 | +0.25(+1.33%) |
Jul 13, 2018 | 19.37 | 19.39 | 19.11 | 19.19 | 944,225 | -0.23(-1.18%) |
Jul 12, 2018 | 19.95 | 19.95 | 19.11 | 19.42 | 1,398,278 | -0.35(-1.76%) |
Jul 11, 2018 | 19.73 | 19.90 | 19.62 | 19.77 | 469,850 | -0.09(-0.47%) |
Jul 10, 2018 | 20.04 | 20.10 | 19.62 | 19.86 | 816,154 | -0.17(-0.85%) |
Jul 09, 2018 | 19.68 | 20.08 | 19.68 | 20.03 | 593,768 | +0.47(+2.39%) |
Jul 06, 2018 | 19.39 | 19.62 | 19.26 | 19.56 | 619,220 | +0.16(+0.83%) |
Jul 05, 2018 | 19.46 | 19.53 | 19.32 | 19.40 | 870,278 | +0.02(+0.09%) |
Jul 03, 2018 | 19.39 | 19.39 | 19.39 | 0 | +0.11(+0.57%) | |
Jul 02, 2018 | 19.11 | 19.28 | 19.05 | 19.28 | 735,355 | +0.12(+0.62%) |
Jun 29, 2018 | 19.56 | 19.66 | 19.15 | 19.16 | 597,400 | -0.25(-1.31%) |
Jun 28, 2018 | 19.42 | 19.61 | 19.34 | 19.41 | 568,633 | -0.02(-0.09%) |
Jun 27, 2018 | 19.78 | 19.87 | 19.43 | 19.43 | 1,053,675 | -0.44(-2.22%) |
Jun 26, 2018 | 19.69 | 19.90 | 19.50 | 19.87 | 701,238 | +0.15(+0.78%) |
Jun 25, 2018 | 19.68 | 19.78 | 19.35 | 19.72 | 942,929 | -0.08(-0.43%) |
Jun 22, 2018 | 19.77 | 19.95 | 19.67 | 19.80 | 3,331,633 | +0.09(+0.47%) |
Jun 21, 2018 | 19.69 | 19.95 | 19.49 | 19.71 | 945,950 | +0.02(+0.09%) |
Jun 20, 2018 | 19.79 | 20.02 | 19.67 | 19.69 | 958,705 | -0.02(-0.09%) |
Jun 19, 2018 | 19.27 | 19.78 | 19.24 | 19.71 | 718,277 | +0.34(+1.75%) |
Jun 18, 2018 | 19.35 | 19.55 | 19.17 | 19.37 | 678,291 | +0.04(+0.22%) |
Jun 15, 2018 | 19.42 | 19.07 | 19.33 | 3,586,419 | +0.04(+0.22%) | |
Jun 14, 2018 | 19.28 | 19.30 | 18.97 | 19.28 | 666,285 | +0.04(+0.22%) |
Jun 13, 2018 | 19.45 | 19.57 | 19.17 | 19.24 | 716,194 | -0.14(-0.74%) |
Jun 12, 2018 | 19.58 | 19.62 | 19.23 | 19.39 | 582,443 | -0.19(-0.95%) |
Jun 11, 2018 | 20.01 | 20.04 | 19.52 | 19.57 | 553,153 | -0.45(-2.25%) |
Jun 08, 2018 | 19.99 | 20.08 | 19.83 | 20.02 | 716,831 | +0.03(+0.17%) |
Jun 07, 2018 | 20.11 | 20.18 | 19.86 | 19.99 | 659,789 | -0.10(-0.51%) |
Jun 06, 2018 | 19.83 | 20.11 | 19.83 | 20.09 | 538,842 | +0.32(+1.63%) |
Jun 05, 2018 | 19.95 | 19.99 | 19.70 | 19.77 | 498,121 | -0.17(-0.85%) |
Jun 04, 2018 | 19.78 | 19.96 | 19.75 | 19.94 | 542,356 | +0.20(+1.03%) |