Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.79 | 24.15 | 23.65 | 24.11 | 961,750 | +0.20(+0.84%) |
Apr 29, 2019 | 23.89 | 24.00 | 23.80 | 23.91 | 1,526,039 | +0.03(+0.13%) |
Apr 26, 2019 | 23.95 | 23.95 | 23.65 | 23.88 | 890,300 | -0.05(-0.21%) |
Apr 25, 2019 | 24.30 | 24.38 | 23.84 | 23.93 | 805,089 | -0.43(-1.77%) |
Apr 24, 2019 | 24.42 | 24.48 | 24.18 | 24.36 | 776,387 | -0.08(-0.33%) |
Apr 23, 2019 | 24.28 | 24.49 | 24.15 | 24.44 | 1,170,052 | +0.20(+0.83%) |
Apr 22, 2019 | 24.20 | 24.39 | 24.11 | 24.24 | 697,432 | -0.07(-0.29%) |
Apr 18, 2019 | 24.16 | 24.39 | 24.09 | 24.31 | 1,444,500 | +0.00(+0.00%) |
Apr 17, 2019 | 24.45 | 24.50 | 24.22 | 24.31 | 1,492,735 | -0.07(-0.29%) |
Apr 16, 2019 | 24.27 | 24.44 | 24.21 | 24.38 | 678,191 | +0.15(+0.62%) |
Apr 15, 2019 | 24.33 | 24.43 | 24.19 | 24.23 | 1,311,156 | -0.11(-0.45%) |
Apr 12, 2019 | 24.20 | 24.35 | 24.07 | 24.34 | 1,089,600 | +0.27(+1.12%) |
Apr 11, 2019 | 24.19 | 24.19 | 23.99 | 24.07 | 465,021 | -0.10(-0.41%) |
Apr 10, 2019 | 23.96 | 24.23 | 23.93 | 24.17 | 1,275,926 | +0.21(+0.88%) |
Apr 09, 2019 | 24.01 | 24.17 | 23.93 | 23.96 | 887,543 | -0.12(-0.50%) |
Apr 08, 2019 | 23.92 | 24.11 | 23.76 | 24.08 | 769,249 | +0.09(+0.38%) |
Apr 05, 2019 | 23.90 | 24.00 | 23.86 | 23.99 | 1,043,200 | +0.11(+0.46%) |
Apr 04, 2019 | 23.90 | 24.00 | 23.74 | 23.88 | 872,625 | -0.02(-0.08%) |
Apr 03, 2019 | 23.80 | 24.05 | 23.44 | 23.90 | 2,041,367 | +0.25(+1.06%) |
Apr 02, 2019 | 23.71 | 23.71 | 23.44 | 23.65 | 1,309,026 | -0.08(-0.34%) |
Apr 01, 2019 | 23.31 | 23.76 | 23.30 | 23.73 | 2,156,247 | +0.56(+2.42%) |
Mar 29, 2019 | 23.38 | 23.50 | 23.08 | 23.17 | 2,125,500 | -0.14(-0.60%) |
Mar 28, 2019 | 23.33 | 23.51 | 23.23 | 23.31 | 1,200,128 | -0.01(-0.04%) |
Mar 27, 2019 | 23.41 | 23.49 | 23.11 | 23.32 | 1,157,466 | +0.04(+0.17%) |
Mar 26, 2019 | 23.10 | 23.37 | 23.10 | 23.28 | 1,750,073 | +0.22(+0.95%) |
Mar 25, 2019 | 22.83 | 23.12 | 22.71 | 23.06 | 964,475 | +0.20(+0.87%) |
Mar 22, 2019 | 23.30 | 23.40 | 22.86 | 22.86 | 1,150,600 | -0.61(-2.60%) |
Mar 21, 2019 | 23.29 | 23.66 | 23.29 | 23.47 | 1,180,183 | +0.17(+0.73%) |
Mar 20, 2019 | 23.51 | 23.54 | 23.21 | 23.30 | 655,921 | -0.26(-1.10%) |
Mar 19, 2019 | 23.59 | 23.68 | 23.51 | 23.56 | 583,865 | +0.01(+0.04%) |
Mar 18, 2019 | 23.74 | 23.78 | 23.41 | 23.55 | 913,113 | -0.20(-0.84%) |
Mar 15, 2019 | 23.69 | 23.97 | 23.67 | 23.75 | 2,199,000 | +0.10(+0.42%) |
Mar 14, 2019 | 23.79 | 23.82 | 23.56 | 23.65 | 817,891 | -0.17(-0.71%) |
Mar 13, 2019 | 23.78 | 23.94 | 23.69 | 23.82 | 742,183 | +0.09(+0.38%) |
Mar 12, 2019 | 23.93 | 23.93 | 23.66 | 23.73 | 623,600 | -0.14(-0.59%) |
Mar 11, 2019 | 23.46 | 23.95 | 23.46 | 23.87 | 1,343,481 | +0.44(+1.88%) |
Mar 08, 2019 | 23.29 | 23.55 | 23.21 | 23.43 | 836,200 | -0.03(-0.13%) |
Mar 07, 2019 | 23.65 | 23.73 | 23.44 | 23.46 | 696,893 | -0.21(-0.89%) |
Mar 06, 2019 | 23.99 | 24.02 | 23.56 | 23.67 | 1,077,737 | -0.39(-1.62%) |
Mar 05, 2019 | 24.58 | 24.58 | 23.93 | 24.06 | 1,194,534 | -0.44(-1.80%) |
Mar 04, 2019 | 24.62 | 24.73 | 24.42 | 24.50 | 1,619,255 | -0.10(-0.41%) |
Mar 01, 2019 | 24.60 | 24.77 | 24.47 | 24.60 | 1,686,200 | +0.11(+0.45%) |
Feb 28, 2019 | 24.38 | 24.53 | 24.23 | 24.49 | 985,244 | +0.06(+0.25%) |
Feb 27, 2019 | 24.46 | 24.47 | 24.24 | 24.43 | 835,939 | -0.05(-0.20%) |
Feb 26, 2019 | 24.46 | 24.64 | 24.36 | 24.48 | 1,927,738 | -0.08(-0.33%) |
Feb 25, 2019 | 24.29 | 24.77 | 24.24 | 24.56 | 1,615,624 | +0.37(+1.53%) |
Feb 22, 2019 | 23.83 | 24.27 | 23.83 | 24.19 | 1,871,400 | +0.26(+1.09%) |
Feb 21, 2019 | 23.79 | 24.00 | 23.73 | 23.93 | 1,923,449 | -0.01(-0.04%) |
Feb 20, 2019 | 23.67 | 24.05 | 23.43 | 23.94 | 1,717,752 | +0.28(+1.18%) |
Feb 19, 2019 | 23.34 | 23.73 | 23.32 | 23.66 | 2,486,496 | +0.28(+1.20%) |
Feb 15, 2019 | 23.07 | 23.39 | 22.90 | 23.38 | 1,112,300 | +0.38(+1.65%) |
Feb 14, 2019 | 22.98 | 23.11 | 22.69 | 23.00 | 769,571 | +0.04(+0.17%) |
Feb 13, 2019 | 22.95 | 23.08 | 22.91 | 22.96 | 1,193,925 | +0.01(+0.04%) |
Feb 12, 2019 | 22.99 | 23.08 | 22.82 | 22.95 | 1,077,961 | +0.01(+0.04%) |
Feb 11, 2019 | 22.77 | 22.94 | 22.54 | 22.94 | 1,872,478 | +0.24(+1.06%) |
Feb 08, 2019 | 22.35 | 22.79 | 22.35 | 22.70 | 1,089,000 | +0.24(+1.07%) |
Feb 07, 2019 | 22.72 | 22.86 | 22.33 | 22.46 | 1,773,598 | -0.40(-1.75%) |
Feb 06, 2019 | 22.64 | 22.95 | 22.64 | 22.86 | 715,993 | +0.21(+0.93%) |
Feb 05, 2019 | 22.74 | 22.79 | 22.58 | 22.65 | 732,532 | -0.11(-0.48%) |
Feb 04, 2019 | 22.73 | 22.96 | 22.58 | 22.76 | 1,654,925 | +0.10(+0.44%) |
Feb 01, 2019 | 22.79 | 22.87 | 22.54 | 22.66 | 2,829,700 | -0.12(-0.53%) |
Jan 31, 2019 | 22.48 | 23.12 | 22.08 | 22.78 | 3,230,514 | +1.14(+5.27%) |
Jan 30, 2019 | 21.66 | 21.74 | 21.33 | 21.64 | 886,361 | +0.08(+0.37%) |
Jan 29, 2019 | 21.68 | 21.79 | 21.55 | 21.56 | 573,235 | -0.17(-0.78%) |
Jan 28, 2019 | 21.74 | 21.88 | 21.49 | 21.73 | 1,195,087 | -0.17(-0.78%) |
Jan 25, 2019 | 21.72 | 21.98 | 21.56 | 21.90 | 1,489,000 | +0.28(+1.30%) |
Jan 24, 2019 | 21.22 | 21.73 | 21.10 | 21.62 | 1,234,475 | +0.42(+1.98%) |
Jan 23, 2019 | 21.27 | 21.46 | 21.05 | 21.20 | 1,609,710 | -0.01(-0.05%) |
Jan 22, 2019 | 21.63 | 21.69 | 21.08 | 21.21 | 1,400,819 | -0.51(-2.35%) |
Jan 18, 2019 | 21.66 | 21.91 | 21.59 | 21.72 | 3,452,900 | +0.06(+0.28%) |
Jan 17, 2019 | 21.40 | 21.67 | 21.16 | 21.66 | 1,433,667 | +0.16(+0.74%) |
Jan 16, 2019 | 21.46 | 21.60 | 21.38 | 21.50 | 994,045 | +0.05(+0.23%) |
Jan 15, 2019 | 21.60 | 21.77 | 21.36 | 21.45 | 1,128,448 | -0.12(-0.56%) |
Jan 14, 2019 | 21.56 | 21.78 | 21.37 | 21.57 | 1,019,740 | -0.13(-0.60%) |
Jan 11, 2019 | 21.48 | 21.82 | 21.39 | 21.70 | 2,526,500 | +0.11(+0.51%) |
Jan 10, 2019 | 21.30 | 21.63 | 21.18 | 21.59 | 2,725,400 | +0.21(+0.98%) |
Jan 09, 2019 | 21.41 | 21.63 | 21.37 | 21.38 | 1,786,844 | -0.01(-0.05%) |
Jan 08, 2019 | 21.52 | 21.68 | 21.32 | 21.39 | 1,469,472 | +0.02(+0.09%) |
Jan 07, 2019 | 20.78 | 21.45 | 20.66 | 21.37 | 1,555,844 | +0.66(+3.19%) |
Jan 04, 2019 | 20.82 | 21.01 | 20.68 | 20.71 | 2,816,800 | +0.02(+0.10%) |
Jan 03, 2019 | 21.44 | 21.53 | 20.68 | 20.69 | 2,371,311 | -0.97(-4.48%) |
Jan 02, 2019 | 21.29 | 21.92 | 21.20 | 21.66 | 2,358,860 | +0.06(+0.28%) |
Dec 31, 2018 | 21.67 | 21.71 | 21.41 | 21.60 | 1,293,700 | +0.15(+0.70%) |
Dec 28, 2018 | 21.51 | 21.69 | 21.17 | 21.45 | 1,677,200 | +0.09(+0.42%) |
Dec 27, 2018 | 21.00 | 21.36 | 20.87 | 21.36 | 1,371,455 | +0.07(+0.33%) |
Dec 26, 2018 | 20.59 | 21.31 | 20.51 | 21.29 | 1,230,013 | +0.87(+4.26%) |
Dec 24, 2018 | 20.58 | 20.73 | 20.38 | 20.42 | 632,300 | -0.36(-1.73%) |
Dec 21, 2018 | 21.35 | 21.50 | 20.69 | 20.78 | 2,968,800 | -0.64(-2.99%) |
Dec 20, 2018 | 21.35 | 21.72 | 21.01 | 21.42 | 3,164,800 | +0.06(+0.28%) |
Dec 19, 2018 | 21.52 | 21.81 | 21.27 | 21.36 | 1,539,291 | -0.20(-0.93%) |
Dec 18, 2018 | 21.69 | 21.99 | 21.44 | 21.56 | 2,805,765 | +0.01(+0.05%) |
Dec 17, 2018 | 21.60 | 21.80 | 21.27 | 21.55 | 2,381,674 | -0.20(-0.92%) |
Dec 14, 2018 | 21.92 | 22.15 | 21.62 | 21.75 | 2,217,900 | -0.39(-1.76%) |
Dec 13, 2018 | 22.64 | 22.65 | 22.09 | 22.14 | 2,333,832 | -0.21(-0.94%) |
Dec 12, 2018 | 22.33 | 22.48 | 22.14 | 22.35 | 3,605,915 | +0.33(+1.50%) |
Dec 11, 2018 | 22.68 | 22.81 | 21.81 | 22.02 | 4,593,082 | -0.38(-1.70%) |
Dec 10, 2018 | 22.46 | 22.73 | 22.22 | 22.40 | 3,167,624 | -0.09(-0.40%) |
Dec 07, 2018 | 22.84 | 23.06 | 22.38 | 22.49 | 3,629,800 | -0.52(-2.26%) |
Dec 06, 2018 | 22.23 | 23.02 | 22.15 | 23.01 | 4,990,356 | +0.15(+0.66%) |
Dec 04, 2018 | 23.47 | 23.52 | 22.80 | 22.86 | 2,047,000 | -0.58(-2.47%) |
Dec 03, 2018 | 23.43 | 23.68 | 23.18 | 23.44 | 3,061,256 | +0.09(+0.39%) |
Nov 30, 2018 | 22.86 | 23.35 | 22.68 | 23.35 | 4,493,400 | +0.51(+2.23%) |
Nov 29, 2018 | 22.99 | 23.07 | 22.72 | 22.84 | 1,422,741 | -0.19(-0.83%) |
Nov 28, 2018 | 22.64 | 23.03 | 22.43 | 23.03 | 2,921,217 | +0.63(+2.81%) |
Nov 27, 2018 | 22.20 | 22.72 | 22.09 | 22.40 | 3,981,523 | +0.07(+0.31%) |
Nov 26, 2018 | 22.10 | 22.38 | 21.92 | 22.33 | 3,569,620 | +0.46(+2.10%) |
Nov 23, 2018 | 21.63 | 22.09 | 21.63 | 21.87 | 815,900 | +0.07(+0.32%) |
Nov 21, 2018 | 21.80 | 21.80 | 21.80 | 0 | -0.06(-0.27%) | |
Nov 20, 2018 | 21.75 | 22.17 | 21.52 | 21.86 | 4,015,023 | -0.17(-0.77%) |
Nov 19, 2018 | 22.76 | 22.80 | 22.02 | 22.03 | 4,143,780 | -0.90(-3.92%) |
Nov 16, 2018 | 23.04 | 23.14 | 22.63 | 22.93 | 4,440,400 | -0.35(-1.50%) |
Nov 15, 2018 | 22.32 | 23.34 | 22.23 | 23.28 | 6,311,025 | +0.71(+3.15%) |
Nov 14, 2018 | 22.00 | 22.64 | 21.75 | 22.57 | 6,149,819 | +0.65(+2.97%) |
Nov 13, 2018 | 20.90 | 22.00 | 20.90 | 21.92 | 6,809,596 | +0.99(+4.73%) |
Nov 12, 2018 | 21.03 | 21.30 | 20.31 | 20.93 | 8,559,051 | -0.86(-3.95%) |
Nov 09, 2018 | 22.16 | 22.71 | 21.27 | 21.79 | 23,736,800 | +2.91(+15.41%) |
Nov 08, 2018 | 17.77 | 18.89 | 17.75 | 18.88 | 3,037,096 | +0.95(+5.30%) |
Nov 07, 2018 | 17.09 | 17.93 | 16.93 | 17.93 | 1,933,929 | +0.90(+5.28%) |
Nov 06, 2018 | 16.88 | 17.32 | 16.68 | 17.03 | 2,071,535 | +0.19(+1.13%) |
Nov 05, 2018 | 16.70 | 17.04 | 16.54 | 16.84 | 1,562,278 | +0.15(+0.90%) |
Nov 02, 2018 | 16.75 | 16.87 | 16.48 | 16.69 | 3,009,200 | -0.01(-0.06%) |
Nov 01, 2018 | 16.73 | 17.01 | 16.57 | 16.70 | 2,466,287 | +0.01(+0.06%) |
Oct 31, 2018 | 16.64 | 16.82 | 16.52 | 16.69 | 1,217,735 | +0.32(+1.95%) |
Oct 30, 2018 | 16.00 | 16.42 | 15.89 | 16.37 | 1,189,976 | +0.37(+2.31%) |
Oct 29, 2018 | 16.48 | 16.71 | 15.81 | 16.00 | 1,282,245 | -0.32(-1.96%) |
Oct 26, 2018 | 16.24 | 16.79 | 15.91 | 16.32 | 1,239,500 | -0.11(-0.67%) |
Oct 25, 2018 | 16.17 | 16.59 | 16.07 | 16.43 | 1,223,985 | +0.44(+2.75%) |
Oct 24, 2018 | 17.24 | 17.40 | 15.97 | 15.99 | 2,186,983 | -1.25(-7.25%) |
Oct 23, 2018 | 17.11 | 17.48 | 16.41 | 17.24 | 2,027,451 | -0.36(-2.05%) |
Oct 22, 2018 | 17.91 | 18.16 | 17.48 | 17.60 | 1,612,831 | -0.20(-1.12%) |
Oct 19, 2018 | 17.64 | 18.10 | 17.60 | 17.80 | 1,768,800 | +0.21(+1.19%) |
Oct 18, 2018 | 18.04 | 18.24 | 17.56 | 17.59 | 1,767,248 | -0.51(-2.82%) |
Oct 17, 2018 | 17.99 | 18.13 | 17.72 | 18.10 | 1,184,077 | +0.15(+0.84%) |
Oct 16, 2018 | 17.43 | 18.00 | 17.33 | 17.95 | 1,940,146 | +0.67(+3.88%) |
Oct 15, 2018 | 16.82 | 17.49 | 16.81 | 17.28 | 1,859,302 | +0.54(+3.23%) |
Oct 12, 2018 | 16.82 | 16.95 | 16.56 | 16.74 | 1,570,400 | +0.26(+1.58%) |
Oct 11, 2018 | 16.46 | 16.83 | 16.16 | 16.48 | 2,333,363 | -0.02(-0.12%) |
Oct 10, 2018 | 17.33 | 17.37 | 16.48 | 16.50 | 3,267,550 | -0.89(-5.12%) |
Oct 09, 2018 | 17.79 | 17.86 | 17.37 | 17.39 | 2,294,101 | -0.48(-2.69%) |
Oct 08, 2018 | 18.10 | 18.23 | 17.60 | 17.87 | 1,898,068 | -0.30(-1.65%) |
Oct 05, 2018 | 18.67 | 18.80 | 17.95 | 18.17 | 2,088,400 | -0.55(-2.94%) |
Oct 04, 2018 | 18.92 | 19.02 | 18.68 | 18.72 | 1,151,484 | -0.32(-1.68%) |
Oct 03, 2018 | 18.63 | 19.25 | 18.38 | 19.04 | 1,352,993 | +0.48(+2.59%) |
Oct 02, 2018 | 18.58 | 18.86 | 18.50 | 18.56 | 903,051 | +0.02(+0.11%) |
Oct 01, 2018 | 19.22 | 19.22 | 18.50 | 18.54 | 1,651,661 | -0.51(-2.68%) |
Sep 28, 2018 | 18.78 | 19.16 | 18.78 | 19.05 | 1,716,300 | +0.18(+0.95%) |
Sep 27, 2018 | 18.42 | 19.04 | 18.34 | 18.87 | 2,179,405 | +0.39(+2.11%) |
Sep 26, 2018 | 18.75 | 18.83 | 18.44 | 18.48 | 2,239,929 | -0.31(-1.65%) |
Sep 25, 2018 | 18.67 | 18.88 | 18.60 | 18.79 | 1,417,962 | +0.21(+1.13%) |
Sep 24, 2018 | 18.29 | 18.60 | 18.25 | 18.58 | 1,200,703 | +0.11(+0.60%) |
Sep 21, 2018 | 19.00 | 19.09 | 18.37 | 18.47 | 2,766,500 | -0.69(-3.60%) |
Sep 20, 2018 | 18.66 | 19.23 | 18.50 | 19.16 | 2,839,691 | +0.66(+3.57%) |
Sep 19, 2018 | 18.57 | 18.87 | 18.50 | 18.50 | 1,830,520 | -0.09(-0.48%) |
Sep 18, 2018 | 18.92 | 19.15 | 18.55 | 18.59 | 1,774,065 | -0.32(-1.69%) |
Sep 17, 2018 | 18.75 | 18.91 | 18.57 | 18.91 | 1,890,095 | +0.14(+0.75%) |
Sep 14, 2018 | 19.00 | 19.27 | 18.67 | 18.77 | 2,647,900 | -0.21(-1.11%) |
Sep 13, 2018 | 18.93 | 19.58 | 18.90 | 18.98 | 3,451,867 | -0.71(-3.61%) |
Sep 12, 2018 | 19.56 | 19.73 | 18.98 | 19.69 | 2,239,170 | -0.04(-0.20%) |
Sep 11, 2018 | 20.10 | 20.20 | 18.91 | 19.73 | 4,826,707 | -0.37(-1.84%) |
Sep 10, 2018 | 20.34 | 20.45 | 19.69 | 20.10 | 3,588,779 | -0.05(-0.25%) |
Sep 07, 2018 | 19.50 | 21.63 | 19.40 | 20.15 | 12,257,900 | +1.40(+7.47%) |
Sep 06, 2018 | 19.25 | 19.25 | 18.71 | 18.75 | 4,482,915 | -0.40(-2.09%) |
Sep 05, 2018 | 19.16 | 19.24 | 18.88 | 19.15 | 1,898,300 | +0.00(+0.00%) |
Sep 04, 2018 | 20.20 | 20.20 | 18.93 | 19.15 | 3,337,867 | -1.25(-6.13%) |
Aug 31, 2018 | 20.40 | 20.40 | 20.40 | 0 | +0.17(+0.84%) | |
Aug 30, 2018 | 20.50 | 20.66 | 20.15 | 20.23 | 1,528,266 | -0.08(-0.39%) |
Aug 29, 2018 | 20.46 | 20.54 | 20.13 | 20.31 | 1,431,047 | -0.22(-1.07%) |
Aug 28, 2018 | 20.33 | 20.61 | 20.22 | 20.53 | 2,142,851 | +0.24(+1.18%) |
Aug 27, 2018 | 20.14 | 20.58 | 19.95 | 20.29 | 2,001,515 | +0.28(+1.40%) |
Aug 24, 2018 | 19.85 | 20.13 | 19.76 | 20.01 | 3,330,300 | +0.06(+0.30%) |
Aug 23, 2018 | 19.33 | 20.16 | 19.17 | 19.95 | 7,376,158 | +1.30(+6.97%) |
Aug 22, 2018 | 18.91 | 19.34 | 18.54 | 18.65 | 4,666,571 | -0.95(-4.85%) |
Aug 21, 2018 | 19.24 | 19.75 | 19.22 | 19.60 | 1,820,764 | +0.41(+2.14%) |
Aug 20, 2018 | 19.23 | 19.46 | 19.02 | 19.19 | 1,569,116 | +0.06(+0.31%) |
Aug 17, 2018 | 18.79 | 19.22 | 18.58 | 19.13 | 1,054,100 | +0.23(+1.22%) |
Aug 16, 2018 | 18.64 | 19.30 | 18.51 | 18.90 | 2,304,330 | +0.43(+2.33%) |
Aug 15, 2018 | 18.50 | 18.63 | 18.34 | 18.47 | 1,836,255 | -0.20(-1.07%) |
Aug 14, 2018 | 18.75 | 19.01 | 18.63 | 18.67 | 1,676,478 | -0.02(-0.11%) |
Aug 13, 2018 | 18.72 | 18.84 | 18.53 | 18.69 | 1,658,236 | +0.07(+0.38%) |
Aug 10, 2018 | 18.50 | 18.86 | 18.40 | 18.62 | 1,321,900 | -0.01(-0.05%) |
Aug 09, 2018 | 18.12 | 18.73 | 18.06 | 18.63 | 1,462,297 | +0.39(+2.14%) |
Aug 08, 2018 | 18.60 | 18.64 | 18.17 | 18.24 | 2,469,813 | -0.03(-0.16%) |
Aug 07, 2018 | 17.67 | 18.36 | 17.67 | 18.27 | 4,346,619 | +0.74(+4.22%) |
Aug 06, 2018 | 17.50 | 17.75 | 17.40 | 17.53 | 1,597,927 | -0.05(-0.28%) |
Aug 03, 2018 | 17.78 | 17.78 | 17.45 | 17.58 | 1,302,600 | +0.18(+1.03%) |
Aug 02, 2018 | 16.88 | 17.41 | 16.88 | 17.40 | 1,365,530 | +0.44(+2.59%) |
Aug 01, 2018 | 16.94 | 17.21 | 16.82 | 16.96 | 1,443,692 | +0.11(+0.65%) |
Jul 31, 2018 | 16.85 | 17.15 | 16.81 | 16.85 | 1,418,569 | +0.01(+0.06%) |
Jul 30, 2018 | 17.02 | 17.19 | 16.74 | 16.84 | 1,228,451 | -0.15(-0.88%) |
Jul 27, 2018 | 17.54 | 17.57 | 16.91 | 16.99 | 2,473,600 | -0.48(-2.75%) |
Jul 26, 2018 | 17.08 | 17.67 | 17.06 | 17.47 | 1,962,964 | +0.35(+2.04%) |
Jul 25, 2018 | 16.50 | 17.19 | 16.50 | 17.12 | 1,952,356 | +0.48(+2.88%) |
Jul 24, 2018 | 16.88 | 17.02 | 16.54 | 16.64 | 1,854,242 | -0.13(-0.78%) |
Jul 23, 2018 | 16.98 | 17.05 | 16.40 | 16.77 | 2,776,614 | -0.23(-1.35%) |
Jul 20, 2018 | 17.45 | 17.45 | 16.88 | 17.00 | 2,935,860 | -0.54(-3.08%) |
Jul 19, 2018 | 17.77 | 17.90 | 17.54 | 17.54 | 1,674,310 | -0.26(-1.46%) |
Jul 18, 2018 | 17.97 | 18.16 | 17.77 | 17.80 | 2,273,866 | -0.12(-0.67%) |
Jul 17, 2018 | 17.87 | 18.14 | 17.76 | 17.92 | 2,206,167 | -0.05(-0.28%) |
Jul 16, 2018 | 18.36 | 18.55 | 17.94 | 17.97 | 1,688,555 | -0.25(-1.37%) |
Jul 13, 2018 | 18.45 | 18.51 | 18.15 | 18.22 | 4,959,324 | -0.18(-0.98%) |
Jul 12, 2018 | 18.49 | 18.70 | 18.34 | 18.40 | 1,781,446 | -0.04(-0.22%) |
Jul 11, 2018 | 18.32 | 18.67 | 18.18 | 18.44 | 1,342,542 | -0.28(-1.50%) |
Jul 10, 2018 | 18.65 | 18.80 | 18.50 | 18.72 | 1,208,657 | +0.03(+0.16%) |
Jul 09, 2018 | 18.84 | 18.99 | 18.56 | 18.69 | 1,722,594 | -0.08(-0.43%) |
Jul 06, 2018 | 18.50 | 18.82 | 18.26 | 18.77 | 1,135,307 | +0.26(+1.40%) |
Jul 05, 2018 | 18.60 | 18.32 | 18.51 | 1,412,599 | +0.15(+0.82%) | |
Jul 03, 2018 | 18.36 | 18.36 | 18.36 | 0 | -0.15(-0.81%) | |
Jul 02, 2018 | 17.77 | 18.50 | 17.54 | 18.51 | 2,154,085 | +0.51(+2.83%) |
Jun 29, 2018 | 17.73 | 18.34 | 17.51 | 18.00 | 3,240,151 | +0.28(+1.58%) |
Jun 28, 2018 | 16.70 | 17.79 | 16.56 | 17.72 | 3,818,190 | +0.98(+5.85%) |
Jun 27, 2018 | 17.41 | 17.64 | 16.74 | 16.74 | 2,554,825 | -0.67(-3.85%) |
Jun 26, 2018 | 17.18 | 17.48 | 16.90 | 17.41 | 1,808,583 | +0.23(+1.34%) |
Jun 25, 2018 | 17.22 | 17.28 | 16.81 | 17.18 | 1,821,976 | -0.15(-0.87%) |
Jun 22, 2018 | 17.77 | 17.77 | 16.91 | 17.33 | 3,726,048 | -0.39(-2.20%) |
Jun 21, 2018 | 18.01 | 18.26 | 17.64 | 17.72 | 1,965,164 | -0.38(-2.10%) |
Jun 20, 2018 | 18.02 | 18.14 | 17.80 | 18.10 | 2,867,192 | +0.10(+0.56%) |
Jun 19, 2018 | 17.99 | 18.16 | 17.71 | 18.00 | 2,175,646 | -0.25(-1.37%) |
Jun 18, 2018 | 17.70 | 18.37 | 17.32 | 18.25 | 3,314,889 | +0.25(+1.39%) |
Jun 15, 2018 | 18.66 | 17.70 | 18.00 | 7,944,169 | +0.30(+1.69%) | |
Jun 14, 2018 | 17.76 | 18.03 | 17.53 | 17.70 | 3,603,783 | -0.17(-0.95%) |
Jun 13, 2018 | 18.04 | 18.21 | 17.85 | 17.87 | 2,159,669 | -0.12(-0.67%) |
Jun 12, 2018 | 17.90 | 18.20 | 17.75 | 17.99 | 3,761,419 | +0.03(+0.17%) |
Jun 11, 2018 | 17.19 | 17.98 | 17.19 | 17.96 | 3,071,897 | +0.81(+4.72%) |
Jun 08, 2018 | 17.22 | 17.28 | 16.73 | 17.15 | 2,056,046 | -0.23(-1.32%) |
Jun 07, 2018 | 17.61 | 17.65 | 17.19 | 17.38 | 2,070,089 | +0.01(+0.06%) |
Jun 06, 2018 | 17.02 | 17.37 | 1,643,486 | +0.21(+1.22%) | ||
Jun 05, 2018 | 16.93 | 17.23 | 16.89 | 17.16 | 1,478,643 | +0.19(+1.12%) |
Jun 04, 2018 | 16.92 | 16.98 | 16.73 | 16.97 | 1,739,808 | +0.19(+1.13%) |
Jun 01, 2018 | 16.34 | 16.87 | 16.24 | 16.78 | 2,229,686 | +0.57(+3.52%) |
May 31, 2018 | 16.40 | 16.50 | 15.98 | 16.21 | 2,251,042 | -0.06(-0.37%) |
May 30, 2018 | 16.50 | 16.80 | 16.08 | 16.27 | 3,539,161 | -0.44(-2.63%) |
May 29, 2018 | 16.90 | 17.13 | 16.59 | 16.71 | 2,345,522 | -0.31(-1.82%) |
May 25, 2018 | 17.02 | 17.02 | 17.02 | 0 | +0.44(+2.65%) | |
May 24, 2018 | 16.82 | 16.82 | 16.50 | 16.58 | 1,295,663 | -0.22(-1.31%) |
May 23, 2018 | 16.76 | 16.86 | 16.67 | 16.80 | 1,222,195 | -0.13(-0.77%) |
May 22, 2018 | 17.26 | 17.48 | 16.91 | 16.93 | 1,999,629 | -0.15(-0.88%) |
May 21, 2018 | 16.76 | 17.36 | 16.75 | 17.08 | 3,238,777 | +0.52(+3.14%) |
May 18, 2018 | 16.74 | 16.77 | 16.55 | 16.56 | 1,186,694 | -0.21(-1.25%) |
May 17, 2018 | 16.80 | 17.00 | 16.68 | 16.77 | 1,150,994 | -0.11(-0.65%) |
May 16, 2018 | 16.81 | 16.88 | 16.64 | 16.88 | 1,466,997 | +0.21(+1.26%) |
May 15, 2018 | 16.50 | 16.78 | 16.50 | 16.67 | 3,020,851 | -0.01(-0.06%) |
May 14, 2018 | 17.12 | 17.19 | 16.65 | 16.68 | 1,738,951 | +0.17(+1.03%) |
May 11, 2018 | 16.60 | 16.67 | 16.41 | 16.51 | 1,143,931 | -0.09(-0.54%) |
May 10, 2018 | 16.79 | 16.84 | 16.45 | 16.60 | 1,283,844 | -0.23(-1.37%) |
May 09, 2018 | 16.64 | 16.97 | 16.57 | 16.83 | 2,780,121 | +0.13(+0.78%) |
May 08, 2018 | 16.53 | 16.71 | 16.49 | 16.70 | 1,645,916 | +0.20(+1.21%) |
May 07, 2018 | 16.30 | 16.85 | 16.26 | 16.50 | 4,623,438 | +0.26(+1.60%) |
May 04, 2018 | 16.26 | 16.86 | 16.14 | 16.24 | 2,177,738 | +0.02(+0.12%) |
May 03, 2018 | 16.20 | 16.28 | 15.85 | 16.22 | 1,584,029 | -0.08(-0.49%) |
May 02, 2018 | 16.07 | 16.43 | 15.89 | 16.30 | 2,676,710 | +0.57(+3.62%) |