Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.05 | 17.10 | 16.50 | 16.90 | 80,433 | -0.10(-0.59%) |
Apr 29, 2019 | 16.85 | 17.05 | 16.80 | 17.00 | 34,763 | +0.20(+1.19%) |
Apr 26, 2019 | 16.90 | 16.95 | 16.65 | 16.80 | 48,020 | -0.15(-0.88%) |
Apr 25, 2019 | 17.20 | 17.20 | 16.55 | 16.95 | 43,426 | -0.10(-0.59%) |
Apr 24, 2019 | 16.70 | 17.35 | 16.55 | 17.05 | 149,356 | +0.40(+2.40%) |
Apr 23, 2019 | 16.65 | 17.30 | 16.60 | 16.65 | 76,936 | +0.10(+0.60%) |
Apr 22, 2019 | 17.05 | 17.15 | 16.55 | 16.55 | 48,392 | -0.45(-2.65%) |
Apr 18, 2019 | 16.95 | 17.20 | 16.80 | 17.00 | 72,680 | -0.05(-0.29%) |
Apr 17, 2019 | 17.55 | 17.60 | 16.95 | 17.05 | 124,117 | -0.45(-2.57%) |
Apr 16, 2019 | 18.30 | 18.45 | 17.25 | 17.50 | 158,445 | -3.55(-16.86%) |
Apr 15, 2019 | 21.20 | 21.40 | 20.95 | 21.05 | 42,067 | -0.10(-0.47%) |
Apr 12, 2019 | 20.90 | 21.30 | 20.70 | 21.15 | 25,900 | +0.30(+1.44%) |
Apr 11, 2019 | 21.10 | 21.15 | 20.71 | 20.85 | 57,157 | -0.25(-1.18%) |
Apr 10, 2019 | 21.65 | 21.90 | 21.05 | 21.10 | 60,684 | -0.55(-2.54%) |
Apr 09, 2019 | 21.60 | 21.98 | 21.25 | 21.65 | 62,748 | -0.05(-0.23%) |
Apr 08, 2019 | 22.05 | 22.20 | 21.56 | 21.70 | 44,937 | -0.60(-2.69%) |
Apr 05, 2019 | 22.30 | 22.60 | 22.00 | 22.30 | 21,860 | +0.00(+0.00%) |
Apr 04, 2019 | 22.55 | 22.60 | 22.05 | 22.30 | 31,531 | -0.15(-0.67%) |
Apr 03, 2019 | 23.10 | 23.35 | 22.35 | 22.45 | 37,734 | -0.25(-1.10%) |
Apr 02, 2019 | 22.55 | 22.95 | 22.50 | 22.70 | 54,707 | +0.10(+0.44%) |
Apr 01, 2019 | 22.80 | 23.25 | 22.40 | 22.60 | 18,977 | -0.05(-0.22%) |
Mar 29, 2019 | 22.40 | 22.75 | 22.10 | 22.65 | 92,860 | +0.35(+1.57%) |
Mar 28, 2019 | 22.00 | 22.45 | 21.85 | 22.30 | 35,226 | +0.25(+1.13%) |
Mar 27, 2019 | 22.05 | 22.23 | 21.75 | 22.05 | 65,736 | -0.05(-0.23%) |
Mar 26, 2019 | 22.35 | 22.40 | 22.00 | 22.10 | 18,745 | -0.15(-0.67%) |
Mar 25, 2019 | 22.05 | 22.40 | 21.90 | 22.25 | 23,787 | +0.15(+0.68%) |
Mar 22, 2019 | 22.85 | 23.10 | 22.05 | 22.10 | 40,600 | -0.95(-4.12%) |
Mar 21, 2019 | 23.25 | 23.70 | 22.95 | 23.05 | 41,065 | -0.30(-1.28%) |
Mar 20, 2019 | 23.10 | 23.85 | 23.00 | 23.35 | 49,018 | +0.30(+1.30%) |
Mar 19, 2019 | 23.05 | 23.35 | 22.95 | 23.05 | 36,068 | +0.05(+0.22%) |
Mar 18, 2019 | 22.00 | 23.10 | 21.95 | 23.00 | 58,518 | +1.00(+4.55%) |
Mar 15, 2019 | 22.10 | 22.40 | 21.90 | 22.00 | 68,980 | +0.05(+0.23%) |
Mar 14, 2019 | 22.00 | 22.11 | 21.62 | 21.95 | 41,588 | +0.00(+0.00%) |
Mar 13, 2019 | 22.10 | 22.45 | 21.85 | 21.95 | 40,546 | -0.10(-0.45%) |
Mar 12, 2019 | 21.95 | 22.38 | 21.80 | 22.05 | 80,881 | +0.05(+0.23%) |
Mar 11, 2019 | 21.50 | 22.40 | 21.50 | 22.00 | 66,041 | +0.40(+1.85%) |
Mar 08, 2019 | 22.00 | 22.30 | 21.40 | 21.60 | 53,880 | -0.60(-2.70%) |
Mar 07, 2019 | 22.90 | 22.90 | 21.95 | 22.20 | 36,644 | -0.70(-3.06%) |
Mar 06, 2019 | 23.65 | 23.70 | 22.50 | 22.90 | 49,981 | -0.75(-3.17%) |
Mar 05, 2019 | 23.40 | 23.75 | 23.40 | 23.65 | 49,191 | +0.15(+0.64%) |
Mar 04, 2019 | 25.30 | 25.30 | 22.90 | 23.50 | 175,969 | -1.95(-7.66%) |
Mar 01, 2019 | 25.35 | 25.85 | 25.05 | 25.45 | 58,240 | +0.20(+0.79%) |
Feb 28, 2019 | 24.95 | 25.90 | 24.95 | 25.25 | 82,919 | +0.30(+1.20%) |
Feb 27, 2019 | 24.25 | 25.15 | 24.20 | 24.95 | 101,252 | +0.50(+2.04%) |
Feb 26, 2019 | 24.70 | 24.95 | 24.20 | 24.45 | 207,741 | -0.25(-1.01%) |
Feb 25, 2019 | 23.90 | 24.95 | 23.85 | 24.70 | 110,327 | +0.95(+4.00%) |
Feb 22, 2019 | 23.95 | 24.20 | 23.25 | 23.75 | 100,760 | -0.20(-0.84%) |
Feb 21, 2019 | 23.30 | 24.00 | 23.05 | 23.95 | 95,269 | +0.50(+2.13%) |
Feb 20, 2019 | 22.95 | 23.95 | 22.85 | 23.45 | 134,281 | +0.30(+1.30%) |
Feb 19, 2019 | 22.00 | 23.75 | 21.95 | 23.15 | 151,754 | +1.00(+4.51%) |
Feb 15, 2019 | 21.85 | 22.40 | 21.50 | 22.15 | 112,180 | +0.40(+1.84%) |
Feb 14, 2019 | 21.15 | 21.85 | 21.15 | 21.75 | 60,959 | +0.55(+2.59%) |
Feb 13, 2019 | 20.60 | 21.35 | 20.60 | 21.20 | 90,902 | +0.55(+2.66%) |
Feb 12, 2019 | 19.50 | 20.90 | 19.50 | 20.65 | 128,383 | +1.15(+5.90%) |
Feb 11, 2019 | 19.55 | 19.55 | 18.95 | 19.50 | 42,563 | +0.10(+0.52%) |
Feb 08, 2019 | 19.65 | 19.85 | 19.25 | 19.40 | 36,020 | -0.25(-1.27%) |
Feb 07, 2019 | 19.20 | 19.75 | 18.65 | 19.65 | 46,714 | +0.15(+0.77%) |
Feb 06, 2019 | 19.80 | 19.80 | 19.30 | 19.50 | 51,104 | -0.10(-0.51%) |
Feb 05, 2019 | 19.65 | 19.85 | 19.50 | 19.60 | 19,037 | +0.00(+0.00%) |
Feb 04, 2019 | 19.25 | 19.80 | 19.25 | 19.60 | 39,437 | +0.30(+1.55%) |
Feb 01, 2019 | 18.95 | 19.35 | 18.75 | 19.30 | 32,200 | +0.20(+1.05%) |
Jan 31, 2019 | 19.10 | 19.25 | 19.05 | 19.10 | 44,482 | +0.00(+0.00%) |
Jan 30, 2019 | 18.75 | 19.10 | 18.65 | 19.10 | 28,671 | +0.30(+1.60%) |
Jan 29, 2019 | 18.80 | 19.10 | 18.75 | 18.80 | 51,048 | +0.05(+0.27%) |
Jan 28, 2019 | 18.50 | 18.90 | 18.50 | 18.75 | 51,570 | +0.25(+1.35%) |
Jan 25, 2019 | 18.25 | 18.80 | 18.20 | 18.50 | 61,320 | +0.30(+1.65%) |
Jan 24, 2019 | 17.65 | 18.20 | 17.45 | 18.20 | 71,400 | +0.70(+4.00%) |
Jan 23, 2019 | 16.95 | 17.60 | 16.95 | 17.50 | 40,751 | +0.55(+3.24%) |
Jan 22, 2019 | 17.15 | 17.60 | 16.90 | 16.95 | 20,608 | -0.35(-2.02%) |
Jan 18, 2019 | 17.45 | 17.88 | 17.20 | 17.30 | 47,780 | -0.15(-0.86%) |
Jan 17, 2019 | 17.40 | 17.90 | 17.40 | 17.45 | 45,343 | -0.05(-0.29%) |
Jan 16, 2019 | 17.45 | 17.82 | 17.23 | 17.50 | 26,322 | +0.20(+1.16%) |
Jan 15, 2019 | 16.85 | 17.40 | 16.85 | 17.30 | 38,822 | +0.45(+2.67%) |
Jan 14, 2019 | 17.10 | 17.25 | 16.85 | 16.85 | 41,205 | -0.30(-1.75%) |
Jan 11, 2019 | 16.95 | 17.25 | 16.75 | 17.15 | 38,580 | -0.05(-0.29%) |
Jan 10, 2019 | 17.05 | 17.45 | 17.05 | 17.20 | 22,292 | +0.00(+0.00%) |
Jan 09, 2019 | 17.35 | 17.45 | 17.10 | 17.20 | 23,861 | -0.15(-0.86%) |
Jan 08, 2019 | 16.75 | 17.50 | 16.75 | 17.35 | 32,591 | +0.60(+3.58%) |
Jan 07, 2019 | 16.55 | 17.00 | 16.55 | 16.75 | 32,221 | +0.10(+0.60%) |
Jan 04, 2019 | 16.45 | 16.80 | 16.25 | 16.65 | 52,480 | +0.40(+2.46%) |
Jan 03, 2019 | 16.35 | 17.10 | 16.15 | 16.25 | 39,218 | -0.25(-1.52%) |
Jan 02, 2019 | 16.10 | 16.70 | 16.05 | 16.50 | 42,945 | +0.20(+1.23%) |
Dec 31, 2018 | 16.35 | 16.60 | 16.10 | 16.30 | 41,980 | -0.05(-0.31%) |
Dec 28, 2018 | 16.35 | 16.70 | 16.25 | 16.35 | 33,840 | +0.10(+0.62%) |
Dec 27, 2018 | 16.40 | 16.95 | 16.00 | 16.25 | 51,416 | -0.30(-1.81%) |
Dec 26, 2018 | 16.15 | 16.60 | 16.00 | 16.55 | 42,094 | +0.50(+3.12%) |
Dec 24, 2018 | 16.20 | 16.40 | 15.95 | 16.05 | 22,080 | -0.25(-1.53%) |
Dec 21, 2018 | 16.40 | 16.55 | 16.20 | 16.30 | 113,860 | -0.10(-0.61%) |
Dec 20, 2018 | 16.35 | 16.60 | 16.18 | 16.40 | 48,185 | -0.10(-0.61%) |
Dec 19, 2018 | 16.95 | 17.10 | 16.35 | 16.50 | 76,728 | -0.35(-2.08%) |
Dec 18, 2018 | 17.00 | 17.05 | 16.60 | 16.85 | 46,512 | +0.10(+0.60%) |
Dec 17, 2018 | 16.75 | 17.00 | 16.65 | 16.75 | 63,488 | -0.05(-0.30%) |
Dec 14, 2018 | 17.05 | 17.55 | 16.75 | 16.80 | 120,000 | -0.20(-1.18%) |
Dec 13, 2018 | 18.10 | 18.25 | 16.95 | 17.00 | 118,169 | -1.20(-6.59%) |
Dec 12, 2018 | 18.40 | 18.52 | 18.07 | 18.20 | 23,773 | -0.05(-0.27%) |
Dec 11, 2018 | 17.75 | 18.30 | 17.58 | 18.25 | 55,802 | +0.65(+3.69%) |
Dec 10, 2018 | 17.20 | 17.65 | 17.15 | 17.60 | 47,118 | +0.45(+2.62%) |
Dec 07, 2018 | 17.50 | 17.75 | 17.00 | 17.15 | 89,120 | -0.75(-4.19%) |
Dec 06, 2018 | 17.85 | 18.05 | 17.70 | 17.90 | 61,369 | -0.20(-1.10%) |
Dec 04, 2018 | 18.10 | 18.20 | 17.90 | 18.10 | 58,140 | -0.20(-1.09%) |
Dec 03, 2018 | 18.35 | 18.55 | 17.95 | 18.30 | 85,685 | +0.00(+0.00%) |
Nov 30, 2018 | 18.20 | 18.40 | 18.10 | 18.30 | 20,760 | +0.05(+0.27%) |
Nov 29, 2018 | 18.50 | 18.65 | 18.18 | 18.25 | 68,858 | -0.45(-2.41%) |
Nov 28, 2018 | 18.70 | 18.95 | 18.55 | 18.70 | 37,534 | +0.10(+0.54%) |
Nov 27, 2018 | 18.70 | 18.90 | 18.45 | 18.60 | 67,148 | -0.15(-0.80%) |
Nov 26, 2018 | 19.05 | 19.35 | 18.70 | 18.75 | 86,855 | -0.20(-1.06%) |
Nov 23, 2018 | 19.05 | 19.30 | 18.90 | 18.95 | 19,820 | -0.25(-1.30%) |
Nov 21, 2018 | 19.20 | 19.20 | 19.20 | 0 | +0.45(+2.40%) | |
Nov 20, 2018 | 18.75 | 19.35 | 18.62 | 18.75 | 48,732 | -0.20(-1.06%) |
Nov 19, 2018 | 19.45 | 19.60 | 18.75 | 18.95 | 78,266 | -0.50(-2.57%) |
Nov 16, 2018 | 19.80 | 20.20 | 19.40 | 19.45 | 40,260 | -0.55(-2.75%) |
Nov 15, 2018 | 19.25 | 20.10 | 19.25 | 20.00 | 29,634 | +0.50(+2.56%) |
Nov 14, 2018 | 19.85 | 20.05 | 19.25 | 19.50 | 27,417 | -0.20(-1.02%) |
Nov 13, 2018 | 19.70 | 20.25 | 19.60 | 19.70 | 88,127 | -0.05(-0.25%) |
Nov 12, 2018 | 19.65 | 19.90 | 19.60 | 19.75 | 50,503 | -0.05(-0.25%) |
Nov 09, 2018 | 19.70 | 20.25 | 19.65 | 19.80 | 49,320 | +0.05(+0.25%) |
Nov 08, 2018 | 19.55 | 19.75 | 19.30 | 19.75 | 81,962 | -0.10(-0.50%) |
Nov 07, 2018 | 19.65 | 19.95 | 19.45 | 19.85 | 32,339 | +0.10(+0.51%) |
Nov 06, 2018 | 18.95 | 19.85 | 18.95 | 19.75 | 38,493 | +0.65(+3.40%) |
Nov 05, 2018 | 18.90 | 19.50 | 18.85 | 19.10 | 56,656 | +0.20(+1.06%) |
Nov 02, 2018 | 18.45 | 19.20 | 18.45 | 18.90 | 60,780 | +0.50(+2.72%) |
Nov 01, 2018 | 20.15 | 20.15 | 18.10 | 18.40 | 108,074 | -0.75(-3.92%) |
Oct 31, 2018 | 19.35 | 19.60 | 19.00 | 19.15 | 71,573 | -0.10(-0.52%) |
Oct 30, 2018 | 19.60 | 19.60 | 19.15 | 19.25 | 36,707 | -0.20(-1.03%) |
Oct 29, 2018 | 20.00 | 20.20 | 19.35 | 19.45 | 40,365 | -0.35(-1.77%) |
Oct 26, 2018 | 19.75 | 20.23 | 19.60 | 19.80 | 61,140 | -0.05(-0.25%) |
Oct 25, 2018 | 19.90 | 20.00 | 19.55 | 19.85 | 36,847 | +0.00(+0.00%) |
Oct 24, 2018 | 19.85 | 19.95 | 19.55 | 19.85 | 68,327 | -0.05(-0.25%) |
Oct 23, 2018 | 19.75 | 20.05 | 19.60 | 19.90 | 58,682 | -0.05(-0.25%) |
Oct 22, 2018 | 19.85 | 20.30 | 19.85 | 19.95 | 21,950 | +0.10(+0.50%) |
Oct 19, 2018 | 20.00 | 20.15 | 19.75 | 19.85 | 46,240 | -0.15(-0.75%) |
Oct 18, 2018 | 20.15 | 20.40 | 19.85 | 20.00 | 46,424 | -0.25(-1.23%) |
Oct 17, 2018 | 20.15 | 20.30 | 19.86 | 20.25 | 26,624 | +0.05(+0.25%) |
Oct 16, 2018 | 20.00 | 20.40 | 19.95 | 20.20 | 43,748 | +0.30(+1.51%) |
Oct 15, 2018 | 19.30 | 20.20 | 17.70 | 19.90 | 64,841 | +0.10(+0.51%) |
Oct 12, 2018 | 20.00 | 20.20 | 19.75 | 19.80 | 149,980 | +0.10(+0.51%) |
Oct 11, 2018 | 19.75 | 20.05 | 19.65 | 19.70 | 71,612 | -0.10(-0.51%) |
Oct 10, 2018 | 19.70 | 20.34 | 19.70 | 19.80 | 96,335 | +0.10(+0.51%) |
Oct 09, 2018 | 20.10 | 20.20 | 19.55 | 19.70 | 80,405 | -0.45(-2.23%) |
Oct 08, 2018 | 20.35 | 20.45 | 20.10 | 20.15 | 41,309 | -0.20(-0.98%) |
Oct 05, 2018 | 20.50 | 20.60 | 20.20 | 20.35 | 34,880 | -0.15(-0.73%) |
Oct 04, 2018 | 20.35 | 20.75 | 20.35 | 20.50 | 18,685 | -0.05(-0.24%) |
Oct 03, 2018 | 20.60 | 20.85 | 20.50 | 20.55 | 62,518 | +0.00(+0.00%) |
Oct 02, 2018 | 20.60 | 20.80 | 20.50 | 20.55 | 45,588 | -0.05(-0.24%) |
Oct 01, 2018 | 20.65 | 20.85 | 20.45 | 20.60 | 38,215 | +0.00(+0.00%) |
Sep 28, 2018 | 20.50 | 20.65 | 20.05 | 20.60 | 68,660 | +0.60(+3.00%) |
Sep 27, 2018 | 20.20 | 20.35 | 20.00 | 20.00 | 30,454 | -0.25(-1.23%) |
Sep 26, 2018 | 19.75 | 20.30 | 19.45 | 20.25 | 72,700 | +0.45(+2.27%) |
Sep 25, 2018 | 20.15 | 20.17 | 19.80 | 19.80 | 23,268 | -0.30(-1.49%) |
Sep 24, 2018 | 20.25 | 20.40 | 20.07 | 20.10 | 40,060 | -0.20(-0.99%) |
Sep 21, 2018 | 20.40 | 20.75 | 20.25 | 20.30 | 83,260 | +0.05(+0.25%) |
Sep 20, 2018 | 20.30 | 20.45 | 20.15 | 20.25 | 29,757 | +0.00(+0.00%) |
Sep 19, 2018 | 20.20 | 20.50 | 20.15 | 20.25 | 31,061 | +0.00(+0.00%) |
Sep 18, 2018 | 20.30 | 20.45 | 20.20 | 20.25 | 31,404 | +0.00(+0.00%) |
Sep 17, 2018 | 20.35 | 20.55 | 20.20 | 20.25 | 26,622 | -0.15(-0.74%) |
Sep 14, 2018 | 20.45 | 20.70 | 20.10 | 20.40 | 77,080 | -0.30(-1.45%) |
Sep 13, 2018 | 20.65 | 21.05 | 20.50 | 20.70 | 41,004 | +0.00(+0.00%) |
Sep 12, 2018 | 20.30 | 20.75 | 20.20 | 20.70 | 51,032 | +0.10(+0.49%) |
Sep 11, 2018 | 20.20 | 20.75 | 20.10 | 20.60 | 60,263 | +0.40(+1.98%) |
Sep 10, 2018 | 20.20 | 20.27 | 20.00 | 20.20 | 42,425 | +0.05(+0.25%) |
Sep 07, 2018 | 20.25 | 20.55 | 20.10 | 20.15 | 73,400 | -0.35(-1.71%) |
Sep 06, 2018 | 20.50 | 20.90 | 20.25 | 20.50 | 35,390 | -0.20(-0.97%) |
Sep 05, 2018 | 21.05 | 21.05 | 20.45 | 20.70 | 49,707 | -0.40(-1.90%) |
Sep 04, 2018 | 20.95 | 21.25 | 20.35 | 21.10 | 53,989 | +0.00(+0.00%) |
Aug 31, 2018 | 21.10 | 21.10 | 21.10 | 0 | -0.55(-2.54%) | |
Aug 30, 2018 | 21.60 | 21.85 | 21.50 | 21.65 | 30,420 | +0.10(+0.46%) |
Aug 29, 2018 | 21.25 | 22.00 | 21.25 | 21.55 | 74,080 | +0.15(+0.70%) |
Aug 28, 2018 | 21.30 | 21.60 | 21.23 | 21.40 | 61,536 | +0.10(+0.47%) |
Aug 27, 2018 | 20.90 | 21.50 | 20.90 | 21.30 | 51,061 | +0.10(+0.47%) |
Aug 24, 2018 | 20.75 | 21.27 | 20.65 | 21.20 | 66,200 | +0.45(+2.17%) |
Aug 23, 2018 | 21.00 | 21.25 | 20.60 | 20.75 | 73,600 | -0.60(-2.81%) |
Aug 22, 2018 | 21.25 | 21.47 | 21.00 | 21.35 | 35,529 | +0.10(+0.47%) |
Aug 21, 2018 | 21.25 | 21.65 | 21.18 | 21.25 | 59,902 | +0.10(+0.47%) |
Aug 20, 2018 | 21.15 | 21.88 | 21.10 | 21.15 | 58,741 | +0.00(+0.00%) |
Aug 17, 2018 | 20.80 | 21.25 | 20.75 | 21.15 | 28,240 | +0.30(+1.44%) |
Aug 16, 2018 | 20.50 | 20.90 | 19.95 | 20.85 | 75,050 | -0.05(-0.24%) |
Aug 15, 2018 | 21.10 | 21.10 | 20.55 | 20.90 | 44,425 | -0.30(-1.42%) |
Aug 14, 2018 | 20.90 | 21.40 | 20.60 | 21.20 | 34,686 | +0.25(+1.19%) |
Aug 13, 2018 | 22.55 | 22.95 | 20.65 | 20.95 | 133,254 | -1.95(-8.52%) |
Aug 10, 2018 | 22.85 | 23.10 | 22.60 | 22.90 | 74,680 | -0.05(-0.22%) |
Aug 09, 2018 | 23.05 | 23.30 | 22.90 | 22.95 | 65,571 | -0.05(-0.22%) |
Aug 08, 2018 | 23.30 | 23.50 | 22.90 | 23.00 | 62,969 | -0.20(-0.86%) |
Aug 07, 2018 | 22.90 | 23.40 | 22.90 | 23.20 | 51,982 | +0.30(+1.31%) |
Aug 06, 2018 | 22.90 | 23.25 | 22.55 | 22.90 | 84,497 | -0.15(-0.65%) |
Aug 03, 2018 | 21.25 | 23.90 | 21.25 | 23.05 | 111,500 | +1.90(+8.98%) |
Aug 02, 2018 | 20.55 | 21.20 | 20.25 | 21.15 | 68,648 | +1.80(+9.30%) |
Aug 01, 2018 | 19.95 | 20.10 | 19.20 | 19.35 | 106,760 | -0.65(-3.25%) |
Jul 31, 2018 | 20.15 | 20.25 | 19.90 | 20.00 | 29,627 | -0.15(-0.74%) |
Jul 30, 2018 | 20.30 | 20.75 | 20.10 | 20.15 | 20,135 | +0.05(+0.25%) |
Jul 27, 2018 | 20.55 | 20.75 | 19.70 | 20.10 | 57,460 | -0.40(-1.95%) |
Jul 26, 2018 | 20.15 | 20.70 | 20.15 | 20.50 | 43,676 | +0.35(+1.74%) |
Jul 25, 2018 | 20.15 | 20.20 | 19.95 | 20.15 | 98,468 | +0.00(+0.00%) |
Jul 24, 2018 | 20.05 | 20.55 | 19.85 | 20.15 | 33,037 | +0.15(+0.75%) |
Jul 23, 2018 | 20.35 | 20.35 | 19.75 | 20.00 | 49,587 | -0.45(-2.20%) |
Jul 20, 2018 | 20.50 | 20.77 | 20.40 | 20.45 | 24,737 | +0.00(+0.00%) |
Jul 19, 2018 | 20.30 | 20.65 | 20.30 | 20.45 | 22,893 | +0.15(+0.74%) |
Jul 18, 2018 | 20.35 | 20.70 | 20.10 | 20.30 | 30,456 | -0.10(-0.49%) |
Jul 17, 2018 | 20.40 | 20.45 | 19.80 | 20.40 | 42,766 | +0.15(+0.74%) |
Jul 16, 2018 | 20.30 | 20.45 | 20.00 | 20.25 | 29,457 | -0.05(-0.25%) |
Jul 13, 2018 | 20.60 | 20.90 | 20.25 | 20.30 | 30,003 | -0.30(-1.46%) |
Jul 12, 2018 | 20.35 | 20.80 | 20.05 | 20.60 | 41,948 | +0.30(+1.48%) |
Jul 11, 2018 | 20.50 | 20.65 | 20.15 | 20.30 | 39,697 | -0.25(-1.22%) |
Jul 10, 2018 | 20.60 | 20.75 | 20.40 | 20.55 | 27,489 | +0.00(+0.00%) |
Jul 09, 2018 | 20.80 | 20.80 | 20.40 | 20.55 | 35,979 | -0.10(-0.48%) |
Jul 06, 2018 | 20.90 | 21.20 | 20.55 | 20.65 | 36,587 | -0.30(-1.43%) |
Jul 05, 2018 | 20.45 | 21.00 | 20.35 | 20.95 | 37,562 | +0.55(+2.70%) |
Jul 03, 2018 | 20.40 | 20.40 | 20.40 | 0 | -0.10(-0.49%) | |
Jul 02, 2018 | 19.65 | 20.55 | 19.65 | 20.50 | 49,637 | +0.65(+3.27%) |
Jun 29, 2018 | 20.35 | 20.45 | 19.75 | 19.85 | 96,962 | -0.50(-2.46%) |
Jun 28, 2018 | 20.75 | 20.75 | 19.95 | 20.35 | 69,961 | -0.35(-1.69%) |
Jun 27, 2018 | 21.20 | 21.50 | 20.70 | 20.70 | 65,698 | -0.55(-2.59%) |
Jun 26, 2018 | 21.35 | 21.65 | 21.00 | 21.25 | 97,712 | -0.10(-0.47%) |
Jun 25, 2018 | 21.45 | 21.80 | 21.25 | 21.35 | 64,926 | -0.70(-3.17%) |
Jun 22, 2018 | 21.20 | 22.12 | 20.98 | 22.05 | 129,522 | +0.85(+4.01%) |
Jun 21, 2018 | 21.35 | 21.45 | 20.98 | 21.20 | 60,694 | -0.05(-0.24%) |
Jun 20, 2018 | 21.20 | 21.50 | 21.07 | 21.25 | 36,158 | +0.10(+0.47%) |
Jun 19, 2018 | 21.05 | 21.30 | 20.65 | 21.15 | 67,196 | -0.05(-0.24%) |
Jun 18, 2018 | 21.00 | 21.25 | 20.80 | 21.20 | 32,983 | -0.10(-0.47%) |
Jun 15, 2018 | 21.38 | 21.25 | 21.30 | 48,812 | +0.05(+0.24%) | |
Jun 14, 2018 | 21.50 | 21.85 | 21.10 | 21.25 | 56,286 | -0.25(-1.16%) |
Jun 13, 2018 | 20.80 | 21.80 | 20.80 | 21.50 | 191,789 | +0.65(+3.12%) |
Jun 12, 2018 | 20.70 | 21.25 | 20.70 | 20.85 | 40,078 | +0.10(+0.48%) |
Jun 11, 2018 | 20.70 | 20.95 | 20.45 | 20.75 | 30,656 | -0.05(-0.24%) |
Jun 08, 2018 | 20.50 | 20.85 | 20.25 | 20.80 | 40,045 | +0.25(+1.22%) |
Jun 07, 2018 | 21.00 | 21.25 | 20.55 | 20.55 | 22,184 | -0.45(-2.14%) |
Jun 06, 2018 | 20.90 | 21.00 | 38,681 | +0.05(+0.24%) | ||
Jun 05, 2018 | 20.90 | 21.45 | 20.73 | 20.95 | 200,120 | -0.05(-0.24%) |
Jun 04, 2018 | 19.80 | 21.10 | 19.60 | 21.00 | 76,303 | +1.20(+6.06%) |
Jun 01, 2018 | 20.15 | 20.30 | 19.75 | 19.80 | 34,535 | -0.25(-1.25%) |
May 31, 2018 | 20.85 | 21.16 | 20.00 | 20.05 | 66,192 | -0.95(-4.52%) |
May 30, 2018 | 21.30 | 21.45 | 20.70 | 21.00 | 40,620 | -0.25(-1.18%) |
May 29, 2018 | 21.00 | 21.40 | 20.85 | 21.25 | 50,104 | +0.15(+0.71%) |
May 25, 2018 | 21.10 | 21.10 | 21.10 | 0 | +0.05(+0.24%) | |
May 24, 2018 | 20.95 | 21.40 | 20.60 | 21.05 | 35,389 | +0.15(+0.72%) |
May 23, 2018 | 21.35 | 21.70 | 20.80 | 20.90 | 123,121 | -0.60(-2.79%) |
May 22, 2018 | 21.55 | 21.85 | 21.32 | 21.50 | 45,304 | -0.10(-0.46%) |
May 21, 2018 | 21.25 | 21.75 | 21.15 | 21.60 | 50,740 | +0.40(+1.89%) |
May 18, 2018 | 20.85 | 21.50 | 20.50 | 21.20 | 77,893 | +0.35(+1.68%) |
May 17, 2018 | 20.45 | 21.05 | 20.15 | 20.85 | 58,500 | +0.45(+2.21%) |
May 16, 2018 | 20.75 | 21.15 | 20.27 | 20.40 | 50,749 | -0.30(-1.45%) |
May 15, 2018 | 20.70 | 21.20 | 20.50 | 20.70 | 48,833 | -0.05(-0.24%) |
May 14, 2018 | 20.75 | 21.20 | 20.55 | 20.75 | 105,118 | +0.10(+0.48%) |
May 11, 2018 | 20.85 | 21.05 | 20.45 | 20.65 | 40,222 | -0.20(-0.96%) |
May 10, 2018 | 21.00 | 21.25 | 20.80 | 20.85 | 45,895 | -0.20(-0.95%) |
May 09, 2018 | 20.85 | 21.10 | 20.20 | 21.05 | 55,562 | +0.40(+1.94%) |
May 08, 2018 | 20.60 | 21.35 | 20.55 | 20.65 | 49,890 | -0.15(-0.72%) |
May 07, 2018 | 20.25 | 21.35 | 20.07 | 20.80 | 49,110 | +0.60(+2.97%) |
May 04, 2018 | 19.45 | 20.45 | 19.00 | 20.20 | 61,842 | +0.60(+3.06%) |
May 03, 2018 | 20.25 | 21.30 | 19.12 | 19.60 | 68,525 | -1.40(-6.67%) |
May 02, 2018 | 20.60 | 21.30 | 20.60 | 21.00 | 46,121 | +0.40(+1.94%) |