Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.96 | 24.59 | 23.71 | 24.13 | 998,600 | -0.27(-1.11%) |
May 30, 2019 | 24.08 | 24.40 | 24.05 | 24.40 | 1,024,025 | +0.40(+1.67%) |
May 29, 2019 | 24.19 | 24.44 | 23.88 | 24.00 | 1,208,890 | -0.39(-1.60%) |
May 28, 2019 | 23.87 | 24.59 | 23.74 | 24.39 | 2,020,263 | +0.61(+2.57%) |
May 24, 2019 | 23.50 | 23.94 | 23.32 | 23.78 | 1,219,200 | +0.40(+1.71%) |
May 23, 2019 | 23.74 | 23.77 | 23.00 | 23.38 | 1,365,030 | -0.44(-1.85%) |
May 22, 2019 | 23.48 | 24.06 | 23.41 | 23.82 | 2,808,027 | +0.21(+0.89%) |
May 21, 2019 | 23.18 | 23.66 | 23.09 | 23.61 | 1,636,590 | +0.57(+2.47%) |
May 20, 2019 | 23.34 | 23.40 | 22.90 | 23.04 | 1,515,250 | -0.60(-2.54%) |
May 17, 2019 | 23.19 | 23.89 | 23.00 | 23.64 | 1,169,900 | +0.26(+1.11%) |
May 16, 2019 | 22.44 | 23.81 | 22.26 | 23.38 | 3,025,995 | +0.97(+4.33%) |
May 15, 2019 | 23.29 | 23.49 | 22.00 | 22.41 | 5,254,108 | -1.32(-5.56%) |
May 14, 2019 | 23.55 | 23.89 | 23.44 | 23.73 | 3,160,294 | +0.27(+1.15%) |
May 13, 2019 | 23.46 | 23.77 | 23.27 | 23.46 | 3,237,119 | -0.54(-2.25%) |
May 10, 2019 | 23.63 | 24.14 | 23.62 | 24.00 | 1,153,100 | +0.21(+0.88%) |
May 09, 2019 | 23.69 | 24.08 | 23.52 | 23.79 | 2,055,182 | -0.22(-0.92%) |
May 08, 2019 | 23.59 | 24.24 | 23.52 | 24.01 | 1,176,741 | +0.36(+1.52%) |
May 07, 2019 | 23.94 | 24.06 | 23.49 | 23.65 | 1,763,452 | -0.56(-2.31%) |
May 06, 2019 | 23.54 | 24.29 | 23.45 | 24.21 | 1,035,379 | +0.00(+0.00%) |
May 03, 2019 | 24.00 | 24.39 | 23.93 | 24.21 | 981,500 | +0.38(+1.59%) |
May 02, 2019 | 23.32 | 23.87 | 23.21 | 23.83 | 908,132 | +0.42(+1.79%) |
May 01, 2019 | 23.98 | 24.09 | 23.09 | 23.41 | 1,813,923 | -0.51(-2.13%) |
Apr 30, 2019 | 23.65 | 23.99 | 23.58 | 23.92 | 1,772,719 | +0.22(+0.93%) |
Apr 29, 2019 | 23.55 | 23.98 | 23.55 | 23.70 | 897,173 | +0.17(+0.72%) |
Apr 26, 2019 | 23.50 | 23.79 | 23.42 | 23.53 | 1,191,800 | -0.12(-0.51%) |
Apr 25, 2019 | 23.26 | 23.68 | 23.07 | 23.65 | 839,360 | +0.51(+2.20%) |
Apr 24, 2019 | 23.32 | 23.68 | 22.87 | 23.14 | 2,417,875 | -0.03(-0.13%) |
Apr 23, 2019 | 22.85 | 23.32 | 22.80 | 23.17 | 818,732 | +0.37(+1.62%) |
Apr 22, 2019 | 22.26 | 22.87 | 22.14 | 22.80 | 808,029 | +0.47(+2.10%) |
Apr 18, 2019 | 22.03 | 22.38 | 21.91 | 22.33 | 691,900 | +0.18(+0.81%) |
Apr 17, 2019 | 22.46 | 22.49 | 21.70 | 22.15 | 1,256,115 | -0.20(-0.89%) |
Apr 16, 2019 | 22.20 | 22.50 | 21.94 | 22.35 | 1,170,711 | +0.29(+1.31%) |
Apr 15, 2019 | 21.94 | 22.45 | 21.76 | 22.06 | 1,656,027 | +0.22(+1.01%) |
Apr 12, 2019 | 21.81 | 22.07 | 21.59 | 21.84 | 2,066,700 | +0.14(+0.65%) |
Apr 11, 2019 | 21.17 | 21.75 | 21.03 | 21.70 | 1,445,914 | +0.61(+2.89%) |
Apr 10, 2019 | 20.72 | 21.20 | 20.65 | 21.09 | 728,186 | +0.47(+2.28%) |
Apr 09, 2019 | 20.46 | 20.79 | 20.42 | 20.62 | 407,126 | +0.11(+0.54%) |
Apr 08, 2019 | 20.50 | 20.54 | 20.18 | 20.51 | 723,583 | -0.08(-0.39%) |
Apr 05, 2019 | 20.25 | 20.66 | 20.20 | 20.59 | 667,300 | +0.31(+1.53%) |
Apr 04, 2019 | 20.69 | 20.80 | 19.80 | 20.28 | 1,037,743 | -0.41(-1.98%) |
Apr 03, 2019 | 20.85 | 21.14 | 20.65 | 20.69 | 1,073,411 | +0.03(+0.15%) |
Apr 02, 2019 | 20.58 | 20.74 | 20.36 | 20.66 | 618,007 | +0.07(+0.34%) |
Apr 01, 2019 | 20.42 | 20.62 | 20.29 | 20.59 | 568,604 | +0.39(+1.93%) |
Mar 29, 2019 | 20.21 | 20.46 | 20.05 | 20.20 | 658,800 | +0.17(+0.85%) |
Mar 28, 2019 | 20.17 | 20.42 | 19.95 | 20.03 | 658,479 | -0.11(-0.55%) |
Mar 27, 2019 | 20.55 | 20.58 | 19.90 | 20.14 | 901,625 | -0.45(-2.19%) |
Mar 26, 2019 | 20.55 | 20.87 | 20.36 | 20.59 | 1,067,538 | +0.30(+1.48%) |
Mar 25, 2019 | 20.15 | 20.55 | 19.86 | 20.29 | 1,033,105 | +0.10(+0.50%) |
Mar 22, 2019 | 20.65 | 20.73 | 19.83 | 20.19 | 1,830,000 | -0.67(-3.21%) |
Mar 21, 2019 | 20.40 | 21.10 | 20.40 | 20.86 | 989,826 | +0.36(+1.76%) |
Mar 20, 2019 | 20.67 | 20.97 | 20.31 | 20.50 | 1,064,924 | -0.21(-1.01%) |
Mar 19, 2019 | 20.76 | 20.76 | 19.93 | 20.71 | 1,996,165 | +0.05(+0.24%) |
Mar 18, 2019 | 20.20 | 20.70 | 20.10 | 20.66 | 1,346,916 | +0.47(+2.33%) |
Mar 15, 2019 | 20.35 | 20.41 | 20.01 | 20.19 | 1,392,800 | -0.21(-1.03%) |
Mar 14, 2019 | 20.25 | 20.60 | 20.10 | 20.40 | 1,054,650 | +0.20(+0.99%) |
Mar 13, 2019 | 19.91 | 20.52 | 19.86 | 20.20 | 1,351,331 | +0.37(+1.87%) |
Mar 12, 2019 | 19.73 | 20.10 | 19.55 | 19.83 | 1,449,850 | +0.03(+0.15%) |
Mar 11, 2019 | 18.90 | 19.92 | 18.70 | 19.80 | 1,949,582 | +0.95(+5.04%) |
Mar 08, 2019 | 18.15 | 18.86 | 18.08 | 18.85 | 1,178,800 | +0.55(+3.01%) |
Mar 07, 2019 | 18.60 | 18.68 | 18.11 | 18.30 | 1,071,747 | -0.30(-1.61%) |
Mar 06, 2019 | 18.77 | 18.81 | 18.49 | 18.60 | 872,509 | -0.15(-0.80%) |
Mar 05, 2019 | 18.69 | 18.88 | 18.39 | 18.75 | 1,072,256 | +0.03(+0.16%) |
Mar 04, 2019 | 19.55 | 19.61 | 18.16 | 18.72 | 1,685,876 | -0.80(-4.10%) |
Mar 01, 2019 | 19.85 | 19.87 | 19.36 | 19.52 | 740,200 | -0.15(-0.76%) |
Feb 28, 2019 | 20.05 | 20.25 | 19.59 | 19.67 | 2,344,570 | -0.48(-2.38%) |
Feb 27, 2019 | 19.99 | 20.22 | 19.80 | 20.15 | 455,762 | +0.09(+0.45%) |
Feb 26, 2019 | 20.12 | 20.31 | 19.96 | 20.06 | 1,228,036 | -0.04(-0.20%) |
Feb 25, 2019 | 20.25 | 20.39 | 19.98 | 20.10 | 587,953 | +0.02(+0.10%) |
Feb 22, 2019 | 19.63 | 20.16 | 19.48 | 20.08 | 1,299,300 | +0.53(+2.71%) |
Feb 21, 2019 | 19.68 | 19.91 | 19.39 | 19.55 | 1,416,108 | -0.20(-1.01%) |
Feb 20, 2019 | 20.14 | 20.39 | 19.67 | 19.75 | 972,682 | -0.31(-1.55%) |
Feb 19, 2019 | 19.83 | 20.29 | 19.79 | 20.06 | 1,650,511 | +0.24(+1.21%) |
Feb 15, 2019 | 19.93 | 20.04 | 19.66 | 19.82 | 1,575,900 | +0.04(+0.20%) |
Feb 14, 2019 | 19.25 | 19.86 | 19.12 | 19.78 | 7,248,633 | +0.03(+0.15%) |
Feb 13, 2019 | 19.29 | 19.87 | 19.06 | 19.75 | 1,741,046 | +0.21(+1.07%) |
Feb 12, 2019 | 19.13 | 19.60 | 19.04 | 19.54 | 1,132,611 | +0.62(+3.28%) |
Feb 11, 2019 | 18.88 | 19.03 | 18.66 | 18.92 | 538,455 | +0.13(+0.69%) |
Feb 08, 2019 | 18.33 | 18.91 | 18.33 | 18.79 | 966,400 | +0.35(+1.90%) |
Feb 07, 2019 | 18.14 | 18.50 | 17.87 | 18.44 | 1,310,819 | +0.08(+0.44%) |
Feb 06, 2019 | 18.56 | 18.67 | 18.22 | 18.36 | 527,833 | -0.21(-1.13%) |
Feb 05, 2019 | 18.48 | 18.74 | 18.32 | 18.57 | 1,198,245 | +0.14(+0.76%) |
Feb 04, 2019 | 17.98 | 18.46 | 17.86 | 18.43 | 905,557 | +0.55(+3.08%) |
Feb 01, 2019 | 17.52 | 17.89 | 17.26 | 17.88 | 1,216,100 | +0.27(+1.53%) |
Jan 31, 2019 | 17.50 | 17.91 | 17.17 | 17.61 | 2,509,121 | -0.01(-0.06%) |
Jan 30, 2019 | 17.00 | 17.74 | 16.50 | 17.62 | 6,033,703 | -1.69(-8.75%) |
Jan 29, 2019 | 19.55 | 19.66 | 18.86 | 19.31 | 1,394,419 | -0.12(-0.62%) |
Jan 28, 2019 | 19.77 | 19.80 | 19.30 | 19.43 | 838,046 | -0.65(-3.24%) |
Jan 25, 2019 | 20.05 | 20.17 | 19.89 | 20.08 | 559,200 | +0.15(+0.75%) |
Jan 24, 2019 | 19.86 | 20.17 | 19.77 | 19.93 | 459,970 | -0.07(-0.35%) |
Jan 23, 2019 | 20.30 | 20.69 | 19.93 | 20.00 | 790,974 | -0.21(-1.04%) |
Jan 22, 2019 | 19.99 | 20.23 | 19.94 | 20.21 | 532,751 | +0.06(+0.30%) |
Jan 18, 2019 | 19.99 | 20.20 | 19.76 | 20.15 | 517,400 | +0.31(+1.56%) |
Jan 17, 2019 | 19.66 | 20.08 | 19.66 | 19.84 | 569,939 | +0.05(+0.25%) |
Jan 16, 2019 | 20.10 | 20.10 | 19.66 | 19.79 | 558,569 | -0.25(-1.25%) |
Jan 15, 2019 | 19.85 | 20.17 | 19.78 | 20.04 | 314,424 | +0.25(+1.26%) |
Jan 14, 2019 | 19.92 | 19.95 | 19.50 | 19.79 | 431,487 | -0.41(-2.03%) |
Jan 11, 2019 | 19.82 | 20.20 | 19.73 | 20.20 | 719,300 | +0.21(+1.05%) |
Jan 10, 2019 | 19.62 | 20.01 | 19.35 | 19.99 | 359,452 | +0.20(+1.01%) |
Jan 09, 2019 | 19.95 | 20.20 | 19.75 | 19.79 | 434,892 | -0.07(-0.35%) |
Jan 08, 2019 | 19.86 | 19.96 | 19.35 | 19.86 | 910,365 | +0.40(+2.06%) |
Jan 07, 2019 | 18.70 | 19.62 | 18.70 | 19.46 | 1,051,162 | +0.88(+4.74%) |
Jan 04, 2019 | 17.55 | 18.79 | 17.55 | 18.58 | 882,900 | +1.09(+6.23%) |
Jan 03, 2019 | 17.50 | 17.97 | 17.18 | 17.49 | 557,862 | -0.30(-1.69%) |
Jan 02, 2019 | 17.65 | 18.13 | 17.53 | 17.79 | 663,523 | -0.25(-1.39%) |
Dec 31, 2018 | 18.18 | 18.30 | 17.88 | 18.04 | 542,000 | +0.07(+0.39%) |
Dec 28, 2018 | 18.01 | 18.24 | 17.62 | 17.97 | 726,800 | -0.04(-0.22%) |
Dec 27, 2018 | 17.39 | 18.03 | 17.17 | 18.01 | 462,722 | +0.33(+1.87%) |
Dec 26, 2018 | 16.53 | 17.70 | 16.44 | 17.68 | 684,508 | +1.30(+7.94%) |
Dec 24, 2018 | 16.61 | 17.00 | 16.34 | 16.38 | 582,800 | -0.52(-3.08%) |
Dec 21, 2018 | 17.97 | 18.03 | 16.77 | 16.90 | 3,246,400 | -1.14(-6.32%) |
Dec 20, 2018 | 18.01 | 18.30 | 17.32 | 18.04 | 1,075,914 | -0.04(-0.22%) |
Dec 19, 2018 | 17.93 | 18.68 | 17.86 | 18.08 | 911,026 | +0.12(+0.67%) |
Dec 18, 2018 | 18.04 | 18.39 | 17.89 | 17.96 | 711,776 | +0.14(+0.79%) |
Dec 17, 2018 | 18.43 | 18.47 | 17.77 | 17.82 | 698,995 | -0.72(-3.88%) |
Dec 14, 2018 | 19.00 | 19.06 | 18.43 | 18.54 | 476,500 | -0.69(-3.59%) |
Dec 13, 2018 | 19.62 | 19.71 | 19.20 | 19.23 | 562,638 | -0.31(-1.59%) |
Dec 12, 2018 | 19.67 | 19.87 | 19.40 | 19.54 | 1,024,983 | +0.26(+1.35%) |
Dec 11, 2018 | 19.44 | 19.67 | 18.96 | 19.28 | 593,758 | +0.15(+0.78%) |
Dec 10, 2018 | 18.91 | 19.43 | 18.80 | 19.13 | 1,002,710 | +0.11(+0.58%) |
Dec 07, 2018 | 19.50 | 19.53 | 18.71 | 19.02 | 966,400 | -0.54(-2.76%) |
Dec 06, 2018 | 18.97 | 19.59 | 18.64 | 19.56 | 982,546 | +0.15(+0.77%) |
Dec 04, 2018 | 20.15 | 20.41 | 19.32 | 19.41 | 1,209,500 | -0.79(-3.91%) |
Dec 03, 2018 | 20.20 | 20.32 | 19.46 | 20.20 | 1,336,575 | +0.49(+2.49%) |
Nov 30, 2018 | 19.00 | 19.72 | 19.00 | 19.71 | 1,505,900 | +0.74(+3.90%) |
Nov 29, 2018 | 18.73 | 19.27 | 18.70 | 18.97 | 1,068,589 | +0.18(+0.96%) |
Nov 28, 2018 | 18.19 | 18.82 | 18.04 | 18.79 | 657,408 | +0.85(+4.74%) |
Nov 27, 2018 | 18.25 | 18.34 | 17.87 | 17.94 | 544,757 | -0.43(-2.34%) |
Nov 26, 2018 | 18.10 | 18.42 | 17.86 | 18.37 | 636,262 | +0.54(+3.03%) |
Nov 23, 2018 | 17.13 | 17.89 | 17.13 | 17.83 | 504,800 | +0.41(+2.35%) |
Nov 21, 2018 | 17.42 | 17.42 | 17.42 | 0 | +0.01(+0.06%) | |
Nov 20, 2018 | 16.89 | 17.48 | 16.51 | 17.41 | 1,148,049 | +0.03(+0.17%) |
Nov 19, 2018 | 18.51 | 18.65 | 17.33 | 17.38 | 907,331 | -1.20(-6.46%) |
Nov 16, 2018 | 18.35 | 18.71 | 18.15 | 18.58 | 977,600 | -0.02(-0.11%) |
Nov 15, 2018 | 18.07 | 18.61 | 17.89 | 18.60 | 655,266 | +0.43(+2.37%) |
Nov 14, 2018 | 18.52 | 18.81 | 18.06 | 18.17 | 1,074,981 | -0.09(-0.49%) |
Nov 13, 2018 | 18.18 | 18.67 | 18.05 | 18.26 | 1,381,180 | +0.23(+1.28%) |
Nov 12, 2018 | 18.45 | 18.55 | 17.97 | 18.03 | 1,175,881 | -0.54(-2.91%) |
Nov 09, 2018 | 18.78 | 18.78 | 18.02 | 18.57 | 1,265,900 | -0.30(-1.59%) |
Nov 08, 2018 | 19.23 | 19.26 | 18.45 | 18.87 | 1,795,252 | -0.37(-1.92%) |
Nov 07, 2018 | 18.28 | 19.63 | 18.28 | 19.24 | 1,561,471 | +1.11(+6.12%) |
Nov 06, 2018 | 17.38 | 18.15 | 17.38 | 18.13 | 628,906 | +0.67(+3.84%) |
Nov 05, 2018 | 17.76 | 17.87 | 17.13 | 17.46 | 916,938 | -0.38(-2.13%) |
Nov 02, 2018 | 18.26 | 18.59 | 17.68 | 17.84 | 1,266,700 | -0.09(-0.50%) |
Nov 01, 2018 | 17.28 | 18.03 | 16.84 | 17.93 | 1,292,553 | +0.74(+4.30%) |
Oct 31, 2018 | 16.71 | 17.28 | 16.71 | 17.19 | 1,394,167 | +0.70(+4.24%) |
Oct 30, 2018 | 15.21 | 16.95 | 15.13 | 16.49 | 3,686,106 | +0.13(+0.79%) |
Oct 29, 2018 | 17.02 | 17.43 | 16.15 | 16.36 | 1,623,417 | -0.24(-1.45%) |
Oct 26, 2018 | 16.85 | 17.13 | 16.42 | 16.60 | 1,053,900 | -0.70(-4.05%) |
Oct 25, 2018 | 16.86 | 17.54 | 16.83 | 17.30 | 1,734,145 | +0.46(+2.73%) |
Oct 24, 2018 | 18.15 | 18.22 | 16.78 | 16.84 | 1,196,322 | -1.49(-8.13%) |
Oct 23, 2018 | 18.24 | 18.53 | 17.96 | 18.33 | 525,154 | -0.15(-0.81%) |
Oct 22, 2018 | 17.93 | 18.68 | 17.78 | 18.48 | 645,413 | +0.67(+3.76%) |
Oct 19, 2018 | 18.36 | 18.63 | 17.80 | 17.81 | 777,800 | -0.39(-2.14%) |
Oct 18, 2018 | 18.96 | 19.03 | 18.12 | 18.20 | 1,204,655 | -0.82(-4.31%) |
Oct 17, 2018 | 18.89 | 19.09 | 18.68 | 19.02 | 671,922 | +0.07(+0.37%) |
Oct 16, 2018 | 18.47 | 18.97 | 18.37 | 18.95 | 799,766 | +0.75(+4.12%) |
Oct 15, 2018 | 18.31 | 18.35 | 17.87 | 18.20 | 463,201 | -0.12(-0.66%) |
Oct 12, 2018 | 18.29 | 18.64 | 18.07 | 18.32 | 1,120,700 | +0.53(+2.98%) |
Oct 11, 2018 | 17.92 | 18.44 | 17.70 | 17.79 | 882,492 | -0.23(-1.28%) |
Oct 10, 2018 | 18.98 | 18.98 | 17.92 | 18.02 | 1,171,328 | -0.91(-4.81%) |
Oct 09, 2018 | 19.38 | 19.66 | 18.89 | 18.93 | 821,895 | -0.54(-2.77%) |
Oct 08, 2018 | 20.18 | 20.23 | 19.21 | 19.47 | 548,345 | -0.82(-4.04%) |
Oct 05, 2018 | 20.19 | 20.47 | 19.82 | 20.29 | 632,500 | +0.12(+0.59%) |
Oct 04, 2018 | 20.36 | 20.70 | 20.12 | 20.17 | 572,614 | -0.32(-1.56%) |
Oct 03, 2018 | 20.24 | 20.59 | 20.03 | 20.49 | 475,086 | +0.40(+1.99%) |
Oct 02, 2018 | 20.44 | 20.52 | 19.93 | 20.09 | 459,720 | -0.42(-2.05%) |
Oct 01, 2018 | 21.42 | 21.48 | 20.43 | 20.51 | 551,093 | -0.74(-3.48%) |
Sep 28, 2018 | 21.35 | 21.75 | 21.20 | 21.25 | 665,700 | -0.20(-0.93%) |
Sep 27, 2018 | 21.45 | 21.80 | 21.40 | 21.45 | 610,811 | +0.10(+0.47%) |
Sep 26, 2018 | 21.75 | 21.90 | 21.30 | 21.35 | 847,673 | -0.35(-1.61%) |
Sep 25, 2018 | 21.50 | 21.75 | 21.35 | 21.70 | 1,179,860 | +0.25(+1.17%) |
Sep 24, 2018 | 21.15 | 21.50 | 20.95 | 21.45 | 965,855 | +0.25(+1.18%) |
Sep 21, 2018 | 21.75 | 21.85 | 21.15 | 21.20 | 1,578,100 | -0.55(-2.53%) |
Sep 20, 2018 | 21.55 | 21.95 | 21.23 | 21.75 | 877,865 | +0.25(+1.16%) |
Sep 19, 2018 | 21.95 | 22.10 | 21.20 | 21.50 | 979,272 | -0.45(-2.05%) |
Sep 18, 2018 | 21.85 | 22.20 | 21.85 | 21.95 | 477,401 | +0.10(+0.46%) |
Sep 17, 2018 | 22.60 | 22.70 | 21.80 | 21.85 | 1,011,448 | -0.90(-3.96%) |
Sep 14, 2018 | 22.75 | 22.85 | 22.50 | 22.75 | 598,000 | +0.00(+0.00%) |
Sep 13, 2018 | 23.25 | 23.50 | 22.50 | 22.75 | 546,003 | -0.45(-1.94%) |
Sep 12, 2018 | 23.05 | 23.30 | 22.60 | 23.20 | 433,565 | +0.20(+0.87%) |
Sep 11, 2018 | 22.50 | 23.30 | 22.50 | 23.00 | 664,585 | +0.30(+1.32%) |
Sep 10, 2018 | 22.85 | 23.05 | 22.55 | 22.70 | 594,371 | +0.00(+0.00%) |
Sep 07, 2018 | 22.55 | 23.20 | 22.50 | 22.70 | 377,800 | +0.05(+0.22%) |
Sep 06, 2018 | 22.70 | 22.95 | 22.50 | 22.65 | 387,632 | +0.05(+0.22%) |
Sep 05, 2018 | 23.10 | 23.15 | 22.15 | 22.60 | 662,054 | -0.60(-2.59%) |
Sep 04, 2018 | 22.65 | 23.45 | 22.45 | 23.20 | 1,452,324 | +0.50(+2.20%) |
Aug 31, 2018 | 22.70 | 22.70 | 22.70 | 0 | +0.30(+1.34%) | |
Aug 30, 2018 | 22.55 | 22.65 | 22.20 | 22.40 | 516,760 | -0.10(-0.44%) |
Aug 29, 2018 | 22.45 | 22.60 | 22.15 | 22.50 | 511,813 | +0.10(+0.45%) |
Aug 28, 2018 | 22.50 | 22.60 | 22.15 | 22.40 | 549,251 | -0.05(-0.22%) |
Aug 27, 2018 | 22.90 | 22.95 | 22.40 | 22.45 | 545,822 | -0.25(-1.10%) |
Aug 24, 2018 | 22.75 | 23.05 | 22.60 | 22.70 | 725,900 | +0.10(+0.44%) |
Aug 23, 2018 | 22.55 | 23.10 | 22.50 | 22.60 | 577,270 | +0.05(+0.22%) |
Aug 22, 2018 | 22.35 | 22.65 | 22.30 | 22.55 | 375,824 | +0.10(+0.45%) |
Aug 21, 2018 | 22.35 | 22.68 | 22.25 | 22.45 | 644,264 | +0.15(+0.67%) |
Aug 20, 2018 | 22.50 | 22.52 | 22.10 | 22.30 | 512,803 | -0.20(-0.89%) |
Aug 17, 2018 | 22.35 | 22.50 | 22.05 | 22.50 | 308,900 | +0.15(+0.67%) |
Aug 16, 2018 | 22.10 | 22.35 | 22.00 | 22.35 | 355,869 | +0.30(+1.36%) |
Aug 15, 2018 | 22.25 | 22.65 | 21.90 | 22.05 | 634,486 | -0.40(-1.78%) |
Aug 14, 2018 | 22.05 | 22.60 | 22.02 | 22.45 | 450,770 | +0.45(+2.05%) |
Aug 13, 2018 | 22.40 | 22.65 | 21.80 | 22.00 | 485,239 | -0.40(-1.79%) |
Aug 10, 2018 | 22.00 | 22.65 | 21.95 | 22.40 | 404,000 | +0.15(+0.67%) |
Aug 09, 2018 | 22.00 | 22.45 | 21.95 | 22.25 | 480,247 | +0.30(+1.37%) |
Aug 08, 2018 | 21.70 | 22.05 | 21.50 | 21.95 | 459,265 | +0.15(+0.69%) |
Aug 07, 2018 | 21.35 | 21.90 | 21.25 | 21.80 | 579,357 | +0.60(+2.83%) |
Aug 06, 2018 | 20.45 | 21.25 | 20.45 | 21.20 | 441,560 | +0.60(+2.91%) |
Aug 03, 2018 | 20.70 | 20.70 | 20.18 | 20.60 | 389,700 | +0.00(+0.00%) |
Aug 02, 2018 | 20.00 | 20.75 | 20.00 | 20.60 | 629,258 | +0.50(+2.49%) |
Aug 01, 2018 | 19.90 | 20.23 | 19.77 | 20.10 | 642,596 | +0.15(+0.75%) |
Jul 31, 2018 | 19.90 | 20.25 | 19.60 | 19.95 | 1,172,252 | +0.10(+0.50%) |
Jul 30, 2018 | 20.55 | 20.65 | 19.50 | 19.85 | 1,416,698 | -0.90(-4.34%) |
Jul 27, 2018 | 23.10 | 23.10 | 20.60 | 20.75 | 2,420,600 | -1.30(-5.90%) |
Jul 26, 2018 | 21.35 | 22.32 | 21.35 | 22.05 | 1,096,926 | +0.10(+0.46%) |
Jul 25, 2018 | 21.95 | 22.55 | 21.83 | 21.95 | 1,060,728 | +0.00(+0.00%) |
Jul 24, 2018 | 22.35 | 22.35 | 21.70 | 21.95 | 1,369,333 | -0.30(-1.35%) |
Jul 23, 2018 | 21.90 | 22.40 | 21.65 | 22.25 | 1,069,683 | +0.30(+1.37%) |
Jul 20, 2018 | 21.65 | 22.40 | 21.65 | 21.95 | 1,174,803 | +0.30(+1.39%) |
Jul 19, 2018 | 21.45 | 21.80 | 21.45 | 21.65 | 997,225 | +0.10(+0.46%) |
Jul 18, 2018 | 21.50 | 21.65 | 21.35 | 21.55 | 853,258 | -0.05(-0.23%) |
Jul 17, 2018 | 20.85 | 21.65 | 20.80 | 21.60 | 970,856 | +0.65(+3.10%) |
Jul 16, 2018 | 21.15 | 21.20 | 20.65 | 20.95 | 1,479,263 | -0.20(-0.95%) |
Jul 13, 2018 | 21.70 | 21.70 | 20.85 | 21.15 | 913,616 | -0.50(-2.31%) |
Jul 12, 2018 | 21.00 | 21.73 | 20.90 | 21.65 | 1,818,528 | +1.10(+5.35%) |
Jul 11, 2018 | 20.60 | 20.85 | 20.50 | 20.55 | 992,774 | -0.25(-1.20%) |
Jul 10, 2018 | 21.00 | 21.05 | 20.75 | 20.80 | 372,266 | -0.05(-0.24%) |
Jul 09, 2018 | 21.25 | 21.25 | 20.75 | 20.85 | 709,480 | -0.35(-1.65%) |
Jul 06, 2018 | 20.65 | 21.35 | 20.65 | 21.20 | 741,948 | +0.10(+0.47%) |
Jul 05, 2018 | 20.65 | 21.30 | 20.65 | 21.10 | 910,815 | +0.45(+2.18%) |
Jul 03, 2018 | 20.65 | 20.65 | 20.65 | 0 | +0.10(+0.49%) | |
Jul 02, 2018 | 19.85 | 20.65 | 19.80 | 20.55 | 743,935 | +0.50(+2.49%) |
Jun 29, 2018 | 19.90 | 20.30 | 19.82 | 20.05 | 644,735 | +0.35(+1.78%) |
Jun 28, 2018 | 19.25 | 19.75 | 19.05 | 19.70 | 867,787 | +0.35(+1.81%) |
Jun 27, 2018 | 19.75 | 19.90 | 19.25 | 19.35 | 678,201 | -0.45(-2.27%) |
Jun 26, 2018 | 18.80 | 19.85 | 18.80 | 19.80 | 850,442 | +1.00(+5.32%) |
Jun 25, 2018 | 19.40 | 19.45 | 18.60 | 18.80 | 1,002,594 | -0.80(-4.08%) |
Jun 22, 2018 | 19.80 | 19.80 | 19.25 | 19.60 | 1,399,650 | -0.20(-1.01%) |
Jun 21, 2018 | 20.05 | 20.20 | 19.60 | 19.80 | 976,285 | -0.15(-0.75%) |
Jun 20, 2018 | 19.80 | 20.85 | 19.80 | 19.95 | 1,145,622 | +0.20(+1.01%) |
Jun 19, 2018 | 20.00 | 20.05 | 19.40 | 19.75 | 640,459 | -0.35(-1.74%) |
Jun 18, 2018 | 19.85 | 20.40 | 19.60 | 20.10 | 1,569,912 | +0.05(+0.25%) |
Jun 15, 2018 | 20.15 | 19.75 | 20.05 | 1,769,705 | +0.30(+1.52%) | |
Jun 14, 2018 | 19.60 | 19.88 | 19.45 | 19.75 | 1,321,746 | +0.30(+1.54%) |
Jun 13, 2018 | 19.10 | 19.73 | 19.07 | 19.45 | 1,752,059 | +0.40(+2.10%) |
Jun 12, 2018 | 18.65 | 19.05 | 18.60 | 19.05 | 529,241 | +0.35(+1.87%) |
Jun 11, 2018 | 18.45 | 18.75 | 18.38 | 18.70 | 615,113 | +0.35(+1.91%) |
Jun 08, 2018 | 18.05 | 18.55 | 17.35 | 18.35 | 961,724 | +0.25(+1.38%) |
Jun 07, 2018 | 18.70 | 18.75 | 18.05 | 18.10 | 625,241 | -0.65(-3.47%) |
Jun 06, 2018 | 18.65 | 18.75 | 1,636,720 | -0.25(-1.32%) | ||
Jun 05, 2018 | 19.15 | 19.32 | 18.90 | 19.00 | 625,987 | -0.20(-1.04%) |
Jun 04, 2018 | 19.10 | 19.30 | 18.65 | 19.20 | 1,013,067 | +0.05(+0.26%) |