Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 17.37 | 17.54 | 17.14 | 17.41 | 2,640,854 | +0.27(+1.59%) |
Jun 27, 2019 | 17.04 | 17.22 | 17.04 | 17.14 | 1,816,526 | +0.21(+1.22%) |
Jun 26, 2019 | 16.97 | 17.21 | 16.93 | 16.94 | 1,549,923 | +0.05(+0.29%) |
Jun 25, 2019 | 16.93 | 16.93 | 16.67 | 16.89 | 1,465,387 | -0.10(-0.58%) |
Jun 24, 2019 | 17.14 | 17.37 | 16.99 | 16.99 | 999,062 | -0.21(-1.20%) |
Jun 21, 2019 | 17.18 | 17.30 | 17.15 | 17.19 | 2,072,746 | -0.02(-0.14%) |
Jun 20, 2019 | 17.18 | 17.34 | 16.95 | 17.22 | 1,611,047 | +0.12(+0.67%) |
Jun 19, 2019 | 17.23 | 17.32 | 17.04 | 17.10 | 2,074,960 | -0.08(-0.48%) |
Jun 18, 2019 | 16.90 | 17.46 | 16.90 | 17.18 | 1,414,256 | +0.23(+1.36%) |
Jun 17, 2019 | 17.30 | 17.32 | 16.91 | 16.95 | 1,077,905 | -0.31(-1.81%) |
Jun 14, 2019 | 17.36 | 17.36 | 17.06 | 17.27 | 621,277 | -0.06(-0.33%) |
Jun 13, 2019 | 17.33 | 17.46 | 17.25 | 17.32 | 651,325 | +0.03(+0.19%) |
Jun 12, 2019 | 17.21 | 17.34 | 17.07 | 17.29 | 1,480,308 | +0.05(+0.29%) |
Jun 11, 2019 | 17.37 | 17.46 | 17.21 | 17.24 | 1,109,423 | -0.02(-0.14%) |
Jun 10, 2019 | 17.16 | 17.37 | 17.10 | 17.27 | 902,260 | +0.24(+1.40%) |
Jun 07, 2019 | 17.01 | 17.11 | 16.88 | 17.03 | 834,925 | -0.02(-0.14%) |
Jun 06, 2019 | 17.03 | 17.13 | 16.87 | 17.05 | 1,155,882 | -0.01(-0.05%) |
Jun 05, 2019 | 17.13 | 17.19 | 16.86 | 17.06 | 1,437,211 | -0.08(-0.48%) |
Jun 04, 2019 | 16.89 | 17.20 | 16.80 | 17.14 | 1,666,451 | +0.50(+3.02%) |
Jun 03, 2019 | 16.26 | 16.76 | 16.22 | 16.64 | 1,716,435 | +0.32(+1.97%) |
May 31, 2019 | 16.42 | 16.50 | 16.24 | 16.32 | 1,651,277 | -0.27(-1.64%) |
May 30, 2019 | 16.99 | 17.16 | 16.45 | 16.59 | 974,703 | -0.40(-2.36%) |
May 29, 2019 | 16.84 | 17.05 | 16.69 | 16.99 | 1,130,980 | +0.01(+0.05%) |
May 28, 2019 | 17.17 | 17.25 | 16.95 | 16.98 | 878,468 | -0.28(-1.61%) |
May 24, 2019 | 17.02 | 17.28 | 16.99 | 17.26 | 1,243,862 | +0.30(+1.78%) |
May 23, 2019 | 17.33 | 17.38 | 16.84 | 16.96 | 1,414,843 | -0.58(-3.31%) |
May 22, 2019 | 17.84 | 17.92 | 17.49 | 17.54 | 1,062,942 | -0.33(-1.87%) |
May 21, 2019 | 18.00 | 18.11 | 17.85 | 17.87 | 1,310,278 | -0.11(-0.59%) |
May 20, 2019 | 17.89 | 18.09 | 17.88 | 17.98 | 862,298 | +0.07(+0.37%) |
May 17, 2019 | 18.01 | 18.23 | 17.89 | 17.91 | 928,642 | -0.27(-1.48%) |
May 16, 2019 | 18.09 | 18.21 | 18.05 | 18.18 | 1,185,570 | +0.20(+1.14%) |
May 15, 2019 | 17.92 | 18.09 | 17.71 | 17.98 | 1,548,278 | -0.15(-0.81%) |
May 14, 2019 | 17.91 | 18.19 | 17.85 | 18.13 | 1,151,735 | +0.20(+1.14%) |
May 13, 2019 | 18.17 | 18.27 | 17.88 | 17.92 | 1,393,828 | -0.63(-3.39%) |
May 10, 2019 | 18.42 | 18.64 | 18.24 | 18.55 | 1,462,863 | -0.01(-0.04%) |
May 09, 2019 | 18.40 | 18.65 | 18.22 | 18.56 | 1,245,672 | +0.03(+0.18%) |
May 08, 2019 | 18.59 | 18.81 | 18.50 | 18.53 | 1,128,190 | -0.20(-1.05%) |
May 07, 2019 | 18.72 | 18.80 | 18.63 | 18.72 | 1,655,128 | -0.19(-0.99%) |
May 06, 2019 | 18.58 | 19.00 | 18.54 | 18.91 | 1,514,044 | +0.05(+0.26%) |
May 03, 2019 | 18.78 | 18.94 | 18.67 | 18.86 | 1,042,366 | +0.24(+1.27%) |
May 02, 2019 | 18.39 | 18.63 | 18.39 | 18.63 | 1,348,698 | +0.25(+1.33%) |
May 01, 2019 | 18.52 | 18.66 | 18.20 | 18.38 | 1,250,778 | -0.16(-0.84%) |
Apr 30, 2019 | 18.70 | 18.76 | 18.45 | 18.54 | 1,019,853 | -0.11(-0.57%) |
Apr 29, 2019 | 18.23 | 18.80 | 18.23 | 18.64 | 1,708,204 | +0.40(+2.19%) |
Apr 26, 2019 | 17.96 | 18.30 | 17.86 | 18.24 | 1,305,681 | +0.08(+0.45%) |
Apr 25, 2019 | 18.15 | 18.17 | 17.90 | 18.16 | 1,549,659 | -0.14(-0.76%) |
Apr 24, 2019 | 18.42 | 18.44 | 18.24 | 18.30 | 1,009,069 | -0.22(-1.19%) |
Apr 23, 2019 | 18.06 | 18.53 | 18.02 | 18.52 | 3,126,408 | +0.45(+2.49%) |
Apr 22, 2019 | 18.12 | 18.14 | 17.96 | 18.07 | 1,021,845 | -0.11(-0.58%) |
Apr 18, 2019 | 18.48 | 18.49 | 18.12 | 18.18 | 1,632,653 | -0.34(-1.85%) |
Apr 17, 2019 | 18.58 | 18.60 | 18.36 | 18.52 | 1,026,098 | -0.01(-0.04%) |
Apr 16, 2019 | 18.27 | 18.58 | 18.18 | 18.53 | 826,499 | +0.28(+1.52%) |
Apr 15, 2019 | 18.63 | 18.71 | 18.20 | 18.25 | 860,759 | -0.38(-2.06%) |
Apr 12, 2019 | 18.54 | 18.71 | 18.29 | 18.63 | 903,302 | +0.33(+1.79%) |
Apr 11, 2019 | 18.21 | 18.36 | 18.12 | 18.31 | 1,757,341 | +0.20(+1.08%) |
Apr 10, 2019 | 17.94 | 18.14 | 17.77 | 18.11 | 783,323 | +0.17(+0.96%) |
Apr 09, 2019 | 18.14 | 18.18 | 17.89 | 17.94 | 862,944 | -0.30(-1.66%) |
Apr 08, 2019 | 18.19 | 18.40 | 18.16 | 18.24 | 669,763 | -0.04(-0.22%) |
Apr 05, 2019 | 18.25 | 18.37 | 18.13 | 18.28 | 795,944 | +0.04(+0.22%) |
Apr 04, 2019 | 18.09 | 18.30 | 18.03 | 18.24 | 1,159,784 | +0.19(+1.04%) |
Apr 03, 2019 | 18.25 | 18.38 | 17.99 | 18.05 | 1,594,537 | +0.02(+0.09%) |
Apr 02, 2019 | 17.87 | 18.14 | 17.78 | 18.04 | 1,072,503 | +0.04(+0.23%) |
Apr 01, 2019 | 17.63 | 18.00 | 17.59 | 18.00 | 1,244,323 | +0.56(+3.19%) |
Mar 29, 2019 | 17.56 | 17.62 | 17.34 | 17.44 | 1,257,939 | +0.05(+0.28%) |
Mar 28, 2019 | 17.32 | 17.40 | 17.11 | 17.39 | 946,856 | +0.14(+0.81%) |
Mar 27, 2019 | 17.20 | 17.34 | 17.04 | 17.25 | 995,766 | +0.02(+0.14%) |
Mar 26, 2019 | 16.98 | 17.24 | 16.95 | 17.23 | 1,182,326 | +0.36(+2.13%) |
Mar 25, 2019 | 16.89 | 17.06 | 16.75 | 16.87 | 1,395,016 | -0.01(-0.05%) |
Mar 22, 2019 | 17.56 | 17.63 | 16.84 | 16.88 | 1,549,900 | -0.88(-4.97%) |
Mar 21, 2019 | 17.65 | 17.95 | 17.54 | 17.76 | 1,641,671 | -0.07(-0.37%) |
Mar 20, 2019 | 18.49 | 18.63 | 17.79 | 17.82 | 1,530,155 | -0.74(-3.96%) |
Mar 19, 2019 | 19.29 | 19.29 | 18.53 | 18.56 | 1,512,539 | -0.60(-3.15%) |
Mar 18, 2019 | 19.00 | 19.18 | 18.95 | 19.16 | 1,087,513 | +0.23(+1.21%) |
Mar 15, 2019 | 18.94 | 19.12 | 18.89 | 18.94 | 2,903,813 | +0.02(+0.09%) |
Mar 14, 2019 | 18.76 | 18.96 | 18.75 | 18.92 | 946,996 | +0.14(+0.74%) |
Mar 13, 2019 | 18.72 | 18.87 | 18.67 | 18.78 | 1,650,182 | +0.11(+0.61%) |
Mar 12, 2019 | 18.63 | 18.82 | 18.54 | 18.67 | 1,310,908 | +0.02(+0.09%) |
Mar 11, 2019 | 18.54 | 18.73 | 18.39 | 18.65 | 1,637,006 | +0.21(+1.15%) |
Mar 08, 2019 | 18.05 | 18.52 | 18.05 | 18.44 | 1,733,645 | +0.21(+1.17%) |
Mar 07, 2019 | 18.33 | 18.43 | 18.13 | 18.22 | 1,101,571 | -0.23(-1.24%) |
Mar 06, 2019 | 18.84 | 18.95 | 18.45 | 18.45 | 1,237,984 | -0.45(-2.38%) |
Mar 05, 2019 | 18.90 | 18.98 | 18.66 | 18.90 | 747,321 | -0.02(-0.13%) |
Mar 04, 2019 | 19.16 | 19.23 | 18.80 | 18.93 | 755,383 | -0.23(-1.19%) |
Mar 01, 2019 | 19.12 | 19.26 | 18.98 | 19.16 | 1,173,228 | +0.14(+0.73%) |
Feb 28, 2019 | 19.09 | 19.10 | 18.98 | 19.02 | 1,042,857 | -0.03(-0.17%) |
Feb 27, 2019 | 18.89 | 19.10 | 18.77 | 19.05 | 665,835 | +0.20(+1.08%) |
Feb 26, 2019 | 19.06 | 19.20 | 18.85 | 18.85 | 928,954 | -0.29(-1.53%) |
Feb 25, 2019 | 19.29 | 19.33 | 19.11 | 19.14 | 1,235,607 | -0.05(-0.25%) |
Feb 22, 2019 | 19.07 | 19.28 | 19.03 | 19.19 | 1,043,800 | +0.11(+0.60%) |
Feb 21, 2019 | 19.23 | 19.23 | 18.94 | 19.07 | 1,129,625 | -0.12(-0.63%) |
Feb 20, 2019 | 18.95 | 19.21 | 18.85 | 19.20 | 1,196,955 | +0.27(+1.41%) |
Feb 19, 2019 | 18.70 | 18.98 | 18.64 | 18.93 | 1,003,593 | +0.08(+0.43%) |
Feb 15, 2019 | 18.59 | 18.92 | 18.52 | 18.85 | 1,257,862 | +0.45(+2.42%) |
Feb 14, 2019 | 18.26 | 18.48 | 18.20 | 18.40 | 1,260,439 | -0.05(-0.26%) |
Feb 13, 2019 | 18.49 | 18.56 | 18.39 | 18.45 | 1,015,594 | -0.02(-0.09%) |
Feb 12, 2019 | 18.46 | 18.60 | 18.40 | 18.47 | 1,592,362 | +0.15(+0.84%) |
Feb 11, 2019 | 18.21 | 18.34 | 18.15 | 18.31 | 1,029,739 | +0.15(+0.80%) |
Feb 08, 2019 | 18.33 | 18.44 | 18.09 | 18.17 | 1,248,614 | -0.18(-0.97%) |
Feb 07, 2019 | 18.41 | 18.65 | 18.16 | 18.34 | 2,026,269 | +0.27(+1.48%) |
Feb 06, 2019 | 17.88 | 18.10 | 17.85 | 18.08 | 1,648,147 | +0.23(+1.27%) |
Feb 05, 2019 | 18.02 | 18.06 | 17.72 | 17.85 | 899,804 | -0.14(-0.77%) |
Feb 04, 2019 | 17.74 | 18.01 | 17.65 | 17.99 | 2,520,660 | +0.29(+1.65%) |
Feb 01, 2019 | 17.60 | 17.71 | 17.51 | 17.70 | 1,968,238 | +0.14(+0.79%) |
Jan 31, 2019 | 17.63 | 17.71 | 17.27 | 17.56 | 1,565,807 | -0.19(-1.05%) |
Jan 30, 2019 | 18.01 | 18.05 | 17.68 | 17.74 | 1,925,181 | -0.26(-1.44%) |
Jan 29, 2019 | 18.08 | 18.19 | 17.98 | 18.00 | 1,495,646 | -0.16(-0.89%) |
Jan 28, 2019 | 17.87 | 18.19 | 17.70 | 18.17 | 2,579,240 | +0.30(+1.68%) |
Jan 25, 2019 | 17.44 | 17.97 | 17.25 | 17.87 | 3,139,538 | +0.58(+3.38%) |
Jan 24, 2019 | 17.13 | 17.41 | 17.06 | 17.28 | 2,127,155 | +0.02(+0.09%) |
Jan 23, 2019 | 17.51 | 17.55 | 17.14 | 17.27 | 1,390,647 | -0.13(-0.75%) |
Jan 22, 2019 | 17.43 | 17.57 | 17.26 | 17.40 | 1,562,898 | -0.17(-0.97%) |
Jan 18, 2019 | 17.23 | 17.57 | 17.01 | 17.57 | 1,796,717 | +0.44(+2.56%) |
Jan 17, 2019 | 16.91 | 17.20 | 16.88 | 17.13 | 1,269,418 | +0.15(+0.86%) |
Jan 16, 2019 | 16.78 | 17.05 | 16.67 | 16.98 | 1,642,856 | +0.36(+2.20%) |
Jan 15, 2019 | 16.52 | 16.67 | 16.37 | 16.62 | 1,329,208 | +0.04(+0.24%) |
Jan 14, 2019 | 16.42 | 16.72 | 16.42 | 16.58 | 2,184,831 | +0.04(+0.24%) |
Jan 11, 2019 | 16.41 | 16.60 | 16.31 | 16.54 | 1,297,567 | +0.04(+0.25%) |
Jan 10, 2019 | 16.33 | 16.57 | 16.28 | 16.50 | 1,626,404 | -0.10(-0.59%) |
Jan 09, 2019 | 16.67 | 16.73 | 16.42 | 16.59 | 2,341,453 | -0.02(-0.10%) |
Jan 08, 2019 | 16.72 | 16.75 | 16.25 | 16.61 | 2,779,543 | +0.20(+1.24%) |
Jan 07, 2019 | 16.11 | 16.54 | 16.11 | 16.41 | 1,307,536 | -0.02(-0.10%) |
Jan 04, 2019 | 16.34 | 16.54 | 16.23 | 16.42 | 2,558,635 | +0.39(+2.43%) |
Jan 03, 2019 | 16.07 | 16.37 | 15.98 | 16.03 | 2,710,442 | -0.15(-0.90%) |
Jan 02, 2019 | 15.80 | 16.25 | 15.75 | 16.18 | 1,983,495 | +0.13(+0.81%) |
Dec 31, 2018 | 16.00 | 16.10 | 15.68 | 16.05 | 1,497,819 | +0.12(+0.76%) |
Dec 28, 2018 | 15.81 | 16.05 | 15.68 | 15.93 | 1,643,938 | +0.19(+1.18%) |
Dec 27, 2018 | 15.52 | 15.75 | 15.22 | 15.74 | 1,784,658 | -0.06(-0.41%) |
Dec 26, 2018 | 15.20 | 15.81 | 15.03 | 15.81 | 1,640,910 | +0.62(+4.11%) |
Dec 24, 2018 | 15.37 | 15.50 | 15.16 | 15.18 | 752,177 | -0.34(-2.19%) |
Dec 21, 2018 | 15.71 | 15.97 | 15.39 | 15.52 | 3,766,558 | -0.19(-1.24%) |
Dec 20, 2018 | 15.64 | 15.81 | 15.51 | 15.72 | 1,924,356 | -0.02(-0.15%) |
Dec 19, 2018 | 16.19 | 16.32 | 15.65 | 15.74 | 2,446,224 | -0.41(-2.56%) |
Dec 18, 2018 | 16.61 | 16.75 | 16.05 | 16.15 | 1,720,538 | -0.38(-2.31%) |
Dec 17, 2018 | 16.65 | 16.96 | 16.45 | 16.54 | 1,480,921 | -0.17(-1.02%) |
Dec 14, 2018 | 16.75 | 17.18 | 16.66 | 16.71 | 1,514,588 | -0.25(-1.48%) |
Dec 13, 2018 | 17.30 | 17.36 | 16.90 | 16.96 | 1,781,768 | -0.32(-1.83%) |
Dec 12, 2018 | 17.10 | 17.47 | 16.97 | 17.27 | 1,827,458 | +0.41(+2.40%) |
Dec 11, 2018 | 17.37 | 17.54 | 16.67 | 16.87 | 2,268,642 | -0.35(-2.03%) |
Dec 10, 2018 | 17.47 | 17.51 | 17.00 | 17.22 | 2,201,492 | -0.32(-1.85%) |
Dec 07, 2018 | 17.48 | 17.87 | 17.38 | 17.54 | 1,729,637 | +0.02(+0.14%) |
Dec 06, 2018 | 17.22 | 17.53 | 17.11 | 17.52 | 2,067,722 | -0.01(-0.05%) |
Dec 04, 2018 | 18.44 | 18.50 | 17.42 | 17.53 | 1,625,442 | -0.98(-5.30%) |
Dec 03, 2018 | 18.96 | 18.99 | 18.32 | 18.51 | 1,672,406 | -0.28(-1.51%) |
Nov 30, 2018 | 18.54 | 18.83 | 18.51 | 18.79 | 1,379,073 | +0.22(+1.18%) |
Nov 29, 2018 | 18.44 | 18.63 | 18.29 | 18.57 | 1,292,431 | -0.03(-0.17%) |
Nov 28, 2018 | 18.40 | 18.60 | 18.07 | 18.60 | 1,379,460 | +0.22(+1.18%) |
Nov 27, 2018 | 18.47 | 18.60 | 18.25 | 18.39 | 1,153,000 | -0.18(-0.95%) |
Nov 26, 2018 | 18.60 | 18.84 | 18.53 | 18.56 | 1,426,442 | +0.19(+1.05%) |
Nov 23, 2018 | 18.26 | 18.52 | 18.20 | 18.37 | 379,625 | +0.03(+0.18%) |
Nov 21, 2018 | 18.34 | 18.34 | 18.34 | 0 | -0.03(-0.18%) | |
Nov 20, 2018 | 18.40 | 18.59 | 18.23 | 18.37 | 2,153,541 | -0.18(-0.95%) |
Nov 19, 2018 | 18.71 | 18.92 | 18.47 | 18.55 | 1,344,050 | -0.17(-0.90%) |
Nov 16, 2018 | 18.63 | 18.78 | 18.53 | 18.72 | 1,425,584 | -0.06(-0.34%) |
Nov 15, 2018 | 18.19 | 18.80 | 18.09 | 18.78 | 1,897,726 | +0.39(+2.15%) |
Nov 14, 2018 | 19.05 | 19.07 | 18.23 | 18.39 | 1,966,866 | -0.51(-2.68%) |
Nov 13, 2018 | 18.76 | 19.19 | 18.76 | 18.89 | 1,559,725 | +0.12(+0.64%) |
Nov 12, 2018 | 18.87 | 19.03 | 18.74 | 18.77 | 1,427,380 | -0.15(-0.81%) |
Nov 09, 2018 | 18.94 | 19.12 | 18.72 | 18.93 | 1,206,206 | -0.10(-0.51%) |
Nov 08, 2018 | 18.80 | 19.13 | 18.80 | 19.02 | 1,064,078 | +0.15(+0.81%) |
Nov 07, 2018 | 18.92 | 19.02 | 18.55 | 18.87 | 1,155,751 | -0.02(-0.09%) |
Nov 06, 2018 | 18.85 | 18.97 | 18.70 | 18.89 | 1,442,307 | +0.00(+0.00%) |
Nov 05, 2018 | 18.80 | 18.98 | 18.72 | 18.89 | 1,141,364 | +0.03(+0.17%) |
Nov 02, 2018 | 19.05 | 19.09 | 18.66 | 18.85 | 1,534,030 | +0.01(+0.04%) |
Nov 01, 2018 | 18.75 | 18.93 | 18.66 | 18.85 | 1,103,456 | +0.19(+0.99%) |
Oct 31, 2018 | 18.76 | 18.93 | 18.64 | 18.66 | 1,932,956 | +0.07(+0.39%) |
Oct 30, 2018 | 18.47 | 18.69 | 18.31 | 18.59 | 2,333,394 | +0.10(+0.57%) |
Oct 29, 2018 | 18.33 | 18.77 | 18.27 | 18.48 | 1,970,928 | +0.37(+2.04%) |
Oct 26, 2018 | 18.14 | 18.28 | 17.88 | 18.11 | 2,105,705 | -0.22(-1.19%) |
Oct 25, 2018 | 17.91 | 18.51 | 17.82 | 18.33 | 1,927,859 | +0.59(+3.31%) |
Oct 24, 2018 | 18.24 | 18.27 | 17.71 | 17.74 | 2,877,071 | -0.53(-2.91%) |
Oct 23, 2018 | 17.86 | 18.37 | 17.82 | 18.27 | 2,758,669 | +0.10(+0.53%) |
Oct 22, 2018 | 18.53 | 18.66 | 18.09 | 18.18 | 1,937,305 | -0.35(-1.91%) |
Oct 19, 2018 | 19.27 | 19.29 | 18.51 | 18.53 | 4,093,275 | -1.22(-6.16%) |
Oct 18, 2018 | 20.29 | 20.36 | 19.65 | 19.75 | 2,700,824 | -0.64(-3.12%) |
Oct 17, 2018 | 20.23 | 20.55 | 19.96 | 20.38 | 2,486,943 | +0.11(+0.56%) |
Oct 16, 2018 | 20.22 | 20.29 | 19.90 | 20.27 | 1,568,630 | +0.09(+0.44%) |
Oct 15, 2018 | 20.08 | 20.33 | 20.00 | 20.18 | 1,530,337 | +0.11(+0.56%) |
Oct 12, 2018 | 20.88 | 20.88 | 19.58 | 20.07 | 2,385,828 | -0.51(-2.47%) |
Oct 11, 2018 | 21.02 | 21.16 | 20.56 | 20.58 | 2,070,188 | -0.58(-2.74%) |
Oct 10, 2018 | 21.41 | 21.62 | 21.15 | 21.16 | 1,273,014 | -0.20(-0.94%) |
Oct 09, 2018 | 21.22 | 21.47 | 21.17 | 21.36 | 1,040,159 | +0.00(+0.00%) |
Oct 08, 2018 | 21.12 | 21.41 | 21.00 | 21.36 | 1,403,072 | +0.04(+0.19%) |
Oct 05, 2018 | 21.47 | 21.57 | 21.29 | 21.32 | 2,228,065 | -0.06(-0.26%) |
Oct 04, 2018 | 21.28 | 21.67 | 21.22 | 21.37 | 1,094,493 | +0.13(+0.61%) |
Oct 03, 2018 | 20.81 | 21.28 | 20.70 | 21.24 | 1,489,023 | +0.58(+2.80%) |
Oct 02, 2018 | 20.60 | 20.90 | 20.55 | 20.66 | 1,138,874 | -0.06(-0.31%) |
Oct 01, 2018 | 21.03 | 21.06 | 20.64 | 20.73 | 1,220,956 | -0.20(-0.96%) |
Sep 28, 2018 | 21.05 | 21.21 | 20.87 | 20.93 | 1,215,274 | -0.28(-1.33%) |
Sep 27, 2018 | 21.41 | 21.45 | 21.21 | 21.21 | 1,039,996 | -0.20(-0.94%) |
Sep 26, 2018 | 21.65 | 21.71 | 21.41 | 21.41 | 2,085,757 | -0.20(-0.93%) |
Sep 25, 2018 | 21.53 | 21.78 | 21.47 | 21.61 | 1,736,570 | +0.12(+0.56%) |
Sep 24, 2018 | 21.69 | 21.78 | 21.33 | 21.49 | 2,094,995 | -0.16(-0.74%) |
Sep 21, 2018 | 21.29 | 21.90 | 21.25 | 21.65 | 4,204,827 | -0.16(-0.74%) |
Sep 20, 2018 | 21.37 | 21.82 | 21.37 | 21.82 | 1,601,294 | +0.52(+2.46%) |
Sep 19, 2018 | 21.09 | 21.45 | 21.05 | 21.29 | 1,290,937 | +0.24(+1.15%) |
Sep 18, 2018 | 21.05 | 21.09 | 20.89 | 21.05 | 1,862,998 | +0.00(+0.00%) |
Sep 17, 2018 | 21.37 | 21.41 | 20.93 | 21.05 | 1,770,053 | -0.28(-1.32%) |
Sep 14, 2018 | 21.17 | 21.41 | 21.13 | 21.33 | 1,791,421 | +0.16(+0.76%) |
Sep 13, 2018 | 21.90 | 21.98 | 21.09 | 21.17 | 4,335,520 | -0.89(-4.01%) |
Sep 12, 2018 | 22.38 | 22.38 | 22.02 | 22.06 | 1,278,053 | -0.32(-1.44%) |
Sep 11, 2018 | 22.26 | 22.44 | 22.20 | 22.38 | 680,028 | +0.12(+0.54%) |
Sep 10, 2018 | 22.42 | 22.50 | 22.14 | 22.26 | 1,264,919 | +0.00(+0.00%) |
Sep 07, 2018 | 22.10 | 22.30 | 22.02 | 22.26 | 837,636 | +0.20(+0.91%) |
Sep 06, 2018 | 22.22 | 22.26 | 22.02 | 22.06 | 1,036,196 | -0.16(-0.72%) |
Sep 05, 2018 | 22.10 | 22.30 | 22.08 | 22.22 | 574,554 | +0.08(+0.36%) |
Sep 04, 2018 | 21.94 | 22.18 | 21.84 | 22.14 | 1,066,590 | +0.20(+0.92%) |
Aug 31, 2018 | 21.94 | 21.94 | 21.94 | 0 | +0.32(+1.49%) | |
Aug 30, 2018 | 21.73 | 21.77 | 21.49 | 21.61 | 2,605,363 | -0.16(-0.74%) |
Aug 29, 2018 | 21.93 | 22.01 | 21.41 | 21.77 | 2,480,766 | -0.12(-0.55%) |
Aug 28, 2018 | 22.01 | 22.05 | 21.77 | 21.89 | 1,195,269 | -0.04(-0.18%) |
Aug 27, 2018 | 21.93 | 22.07 | 21.81 | 21.93 | 1,540,302 | +0.08(+0.37%) |
Aug 24, 2018 | 21.97 | 22.05 | 21.85 | 21.85 | 1,302,385 | -0.08(-0.36%) |
Aug 23, 2018 | 21.97 | 21.97 | 21.77 | 21.93 | 1,231,461 | -0.04(-0.18%) |
Aug 22, 2018 | 22.05 | 22.17 | 21.97 | 21.97 | 513,956 | -0.20(-0.90%) |
Aug 21, 2018 | 21.97 | 22.29 | 21.93 | 22.17 | 851,532 | +0.24(+1.10%) |
Aug 20, 2018 | 21.77 | 22.01 | 21.57 | 21.93 | 986,109 | +0.08(+0.37%) |
Aug 17, 2018 | 21.77 | 21.93 | 21.69 | 21.85 | 927,509 | +0.04(+0.18%) |
Aug 16, 2018 | 21.57 | 21.93 | 21.57 | 21.81 | 985,102 | +0.28(+1.30%) |
Aug 15, 2018 | 21.73 | 21.87 | 21.45 | 21.53 | 1,206,564 | -0.32(-1.47%) |
Aug 14, 2018 | 21.61 | 22.05 | 21.61 | 21.85 | 1,229,121 | +0.28(+1.30%) |
Aug 13, 2018 | 21.57 | 21.81 | 21.49 | 21.57 | 1,392,370 | -0.04(-0.19%) |
Aug 10, 2018 | 21.41 | 21.75 | 21.33 | 21.61 | 1,034,563 | -0.08(-0.37%) |
Aug 09, 2018 | 21.77 | 21.93 | 21.65 | 21.69 | 811,011 | -0.12(-0.55%) |
Aug 08, 2018 | 21.85 | 21.93 | 21.69 | 21.81 | 1,219,640 | +0.00(+0.00%) |
Aug 07, 2018 | 21.93 | 22.11 | 21.77 | 21.81 | 1,587,249 | -0.08(-0.37%) |
Aug 06, 2018 | 21.73 | 21.97 | 21.69 | 21.89 | 786,764 | +0.12(+0.55%) |
Aug 03, 2018 | 21.85 | 21.95 | 21.65 | 21.77 | 1,336,363 | -0.08(-0.37%) |
Aug 02, 2018 | 21.77 | 21.89 | 21.65 | 21.85 | 1,327,121 | +0.04(+0.18%) |
Aug 01, 2018 | 21.73 | 21.85 | 21.59 | 21.81 | 2,529,524 | +0.20(+0.93%) |
Jul 31, 2018 | 22.01 | 22.01 | 21.41 | 21.61 | 1,355,695 | -0.36(-1.64%) |
Jul 30, 2018 | 22.21 | 22.31 | 21.93 | 21.97 | 1,121,676 | -0.20(-0.90%) |
Jul 27, 2018 | 22.37 | 22.51 | 22.05 | 22.17 | 751,001 | -0.20(-0.89%) |
Jul 26, 2018 | 22.09 | 22.41 | 22.09 | 22.37 | 1,123,560 | +0.32(+1.45%) |
Jul 25, 2018 | 22.29 | 22.29 | 21.81 | 22.05 | 1,468,506 | -0.28(-1.25%) |
Jul 24, 2018 | 22.66 | 22.66 | 22.25 | 22.33 | 1,754,520 | -0.36(-1.59%) |
Jul 23, 2018 | 22.41 | 22.76 | 22.17 | 22.70 | 2,281,278 | +0.36(+1.61%) |
Jul 20, 2018 | 22.13 | 22.57 | 21.77 | 22.33 | 3,510,879 | -0.12(-0.53%) |
Jul 19, 2018 | 22.70 | 22.72 | 22.41 | 22.45 | 1,438,249 | -0.24(-1.06%) |
Jul 18, 2018 | 22.41 | 22.78 | 22.41 | 22.70 | 1,300,829 | +0.24(+1.07%) |
Jul 17, 2018 | 22.53 | 22.76 | 22.45 | 22.45 | 1,853,482 | -0.08(-0.36%) |
Jul 16, 2018 | 22.21 | 22.61 | 22.21 | 22.53 | 1,432,595 | +0.40(+1.81%) |
Jul 13, 2018 | 22.13 | 22.29 | 21.87 | 22.13 | 1,309,916 | -0.08(-0.36%) |
Jul 12, 2018 | 22.57 | 22.61 | 21.85 | 22.21 | 1,146,775 | -0.24(-1.07%) |
Jul 11, 2018 | 22.33 | 22.53 | 22.13 | 22.45 | 730,608 | +0.08(+0.36%) |
Jul 10, 2018 | 22.70 | 22.82 | 22.25 | 22.37 | 691,277 | -0.32(-1.41%) |
Jul 09, 2018 | 22.41 | 22.82 | 22.37 | 22.70 | 1,301,267 | +0.44(+1.98%) |
Jul 06, 2018 | 21.85 | 22.29 | 21.81 | 22.25 | 1,334,702 | +0.28(+1.28%) |
Jul 05, 2018 | 22.09 | 22.09 | 21.83 | 21.97 | 1,547,916 | +0.04(+0.18%) |
Jul 03, 2018 | 21.93 | 21.93 | 21.93 | 0 | -0.12(-0.54%) |