Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.09 | 21.14 | 20.87 | 20.90 | 220,296 | -0.05(-0.22%) |
Mar 28, 2019 | 20.61 | 20.96 | 20.56 | 20.94 | 93,646 | +0.33(+1.60%) |
Mar 27, 2019 | 20.17 | 20.81 | 20.17 | 20.62 | 326,692 | +0.43(+2.14%) |
Mar 26, 2019 | 20.07 | 20.32 | 19.97 | 20.18 | 256,356 | +0.21(+1.03%) |
Mar 25, 2019 | 19.83 | 20.19 | 19.68 | 19.98 | 375,986 | +0.14(+0.71%) |
Mar 22, 2019 | 20.35 | 20.45 | 19.74 | 19.84 | 250,627 | -0.67(-3.25%) |
Mar 21, 2019 | 20.53 | 20.76 | 20.45 | 20.50 | 275,084 | -0.16(-0.77%) |
Mar 20, 2019 | 21.15 | 21.19 | 20.65 | 20.66 | 135,795 | -0.54(-2.57%) |
Mar 19, 2019 | 21.60 | 21.66 | 21.20 | 21.21 | 243,081 | -0.34(-1.57%) |
Mar 18, 2019 | 21.56 | 21.61 | 21.30 | 21.55 | 420,145 | +0.01(+0.04%) |
Mar 15, 2019 | 21.52 | 21.66 | 21.43 | 21.54 | 493,485 | +0.01(+0.04%) |
Mar 14, 2019 | 21.43 | 21.71 | 21.36 | 21.53 | 254,850 | +0.09(+0.44%) |
Mar 13, 2019 | 21.29 | 21.71 | 21.14 | 21.43 | 389,183 | +0.25(+1.20%) |
Mar 12, 2019 | 21.08 | 21.19 | 20.83 | 21.18 | 141,263 | +0.13(+0.62%) |
Mar 11, 2019 | 21.03 | 21.14 | 20.75 | 21.05 | 367,494 | +0.07(+0.31%) |
Mar 08, 2019 | 20.78 | 21.09 | 20.70 | 20.98 | 248,286 | +0.12(+0.59%) |
Mar 07, 2019 | 21.56 | 21.56 | 20.78 | 20.86 | 262,308 | -0.79(-3.65%) |
Mar 06, 2019 | 21.71 | 21.74 | 21.47 | 21.65 | 390,716 | -0.06(-0.26%) |
Mar 05, 2019 | 21.48 | 21.72 | 21.30 | 21.71 | 222,295 | +0.19(+0.87%) |
Mar 04, 2019 | 22.03 | 22.03 | 21.49 | 21.52 | 343,196 | -0.53(-2.39%) |
Mar 01, 2019 | 22.05 | 22.06 | 21.81 | 22.04 | 231,790 | +0.13(+0.60%) |
Feb 28, 2019 | 21.77 | 22.02 | 21.72 | 21.91 | 311,514 | +0.08(+0.34%) |
Feb 27, 2019 | 22.09 | 22.09 | 21.74 | 21.84 | 280,299 | -0.24(-1.11%) |
Feb 26, 2019 | 22.67 | 22.67 | 22.03 | 22.08 | 312,118 | -0.56(-2.49%) |
Feb 25, 2019 | 23.02 | 23.02 | 22.58 | 22.65 | 754,733 | -0.28(-1.23%) |
Feb 22, 2019 | 22.60 | 22.96 | 22.50 | 22.93 | 463,261 | +0.39(+1.75%) |
Feb 21, 2019 | 22.89 | 23.02 | 22.24 | 22.53 | 512,805 | -0.35(-1.52%) |
Feb 20, 2019 | 22.59 | 22.98 | 22.35 | 22.88 | 448,626 | +0.32(+1.42%) |
Feb 19, 2019 | 21.40 | 22.65 | 21.40 | 22.56 | 1,045,259 | +1.08(+5.03%) |
Feb 15, 2019 | 21.33 | 21.54 | 21.29 | 21.48 | 207,951 | +0.32(+1.51%) |
Feb 14, 2019 | 20.79 | 21.27 | 20.61 | 21.16 | 237,016 | +0.37(+1.76%) |
Feb 13, 2019 | 20.70 | 20.88 | 20.42 | 20.79 | 280,710 | +0.19(+0.91%) |
Feb 12, 2019 | 20.73 | 20.79 | 20.46 | 20.61 | 259,103 | +0.08(+0.37%) |
Feb 11, 2019 | 20.59 | 20.87 | 20.22 | 20.53 | 420,747 | -0.14(-0.68%) |
Feb 08, 2019 | 20.30 | 21.42 | 20.19 | 20.67 | 346,302 | +0.77(+3.87%) |
Feb 07, 2019 | 19.62 | 20.11 | 19.59 | 19.90 | 446,604 | +0.18(+0.91%) |
Feb 06, 2019 | 19.54 | 19.82 | 19.53 | 19.72 | 101,122 | +0.11(+0.58%) |
Feb 05, 2019 | 19.54 | 19.69 | 19.43 | 19.61 | 122,221 | +0.11(+0.58%) |
Feb 04, 2019 | 19.40 | 19.54 | 19.30 | 19.50 | 131,405 | +0.10(+0.53%) |
Feb 01, 2019 | 19.47 | 19.64 | 19.32 | 19.39 | 58,426 | -0.04(-0.19%) |
Jan 31, 2019 | 19.34 | 19.54 | 19.32 | 19.43 | 111,094 | -0.01(-0.05%) |
Jan 30, 2019 | 19.54 | 19.66 | 19.38 | 19.44 | 148,657 | -0.23(-1.15%) |
Jan 29, 2019 | 19.78 | 19.85 | 19.55 | 19.67 | 100,596 | -0.12(-0.62%) |
Jan 28, 2019 | 19.31 | 19.80 | 19.21 | 19.79 | 91,929 | +0.29(+1.49%) |
Jan 25, 2019 | 19.25 | 19.64 | 19.14 | 19.50 | 360,137 | +0.39(+2.02%) |
Jan 24, 2019 | 19.26 | 19.27 | 19.00 | 19.11 | 217,232 | -0.15(-0.78%) |
Jan 23, 2019 | 19.32 | 19.36 | 19.13 | 19.26 | 384,264 | -0.06(-0.29%) |
Jan 22, 2019 | 19.38 | 19.52 | 19.18 | 19.32 | 210,899 | -0.14(-0.72%) |
Jan 18, 2019 | 19.62 | 19.62 | 19.34 | 19.46 | 195,180 | -0.06(-0.29%) |
Jan 17, 2019 | 19.58 | 19.72 | 19.48 | 19.52 | 280,880 | -0.08(-0.43%) |
Jan 16, 2019 | 19.56 | 19.71 | 19.32 | 19.60 | 437,016 | +0.09(+0.48%) |
Jan 15, 2019 | 19.81 | 19.81 | 19.47 | 19.51 | 168,415 | -0.29(-1.47%) |
Jan 14, 2019 | 19.76 | 20.14 | 19.63 | 19.80 | 204,070 | +0.04(+0.19%) |
Jan 11, 2019 | 19.51 | 19.88 | 19.38 | 19.76 | 301,817 | +0.20(+1.01%) |
Jan 10, 2019 | 19.56 | 19.81 | 19.51 | 19.56 | 232,199 | -0.08(-0.43%) |
Jan 09, 2019 | 19.73 | 19.82 | 19.46 | 19.65 | 287,189 | +0.00(+0.00%) |
Jan 08, 2019 | 19.53 | 19.69 | 19.04 | 19.65 | 292,344 | +0.18(+0.92%) |
Jan 07, 2019 | 19.90 | 19.97 | 19.47 | 19.47 | 437,980 | -0.49(-2.45%) |
Jan 04, 2019 | 20.15 | 20.35 | 19.96 | 19.96 | 566,385 | +0.00(+0.00%) |
Jan 03, 2019 | 20.02 | 20.31 | 19.78 | 19.96 | 206,533 | -0.19(-0.93%) |
Jan 02, 2019 | 19.76 | 20.20 | 19.65 | 20.15 | 340,606 | +0.17(+0.85%) |
Dec 31, 2018 | 19.57 | 20.01 | 19.48 | 19.98 | 198,799 | +0.41(+2.11%) |
Dec 28, 2018 | 19.41 | 19.91 | 19.38 | 19.56 | 122,706 | +0.19(+0.97%) |
Dec 27, 2018 | 18.89 | 19.38 | 18.65 | 19.38 | 283,851 | +0.15(+0.78%) |
Dec 26, 2018 | 18.70 | 19.23 | 18.37 | 19.23 | 215,350 | +0.67(+3.60%) |
Dec 24, 2018 | 18.58 | 18.70 | 18.52 | 18.56 | 106,423 | -0.03(-0.15%) |
Dec 21, 2018 | 18.71 | 18.78 | 18.48 | 18.59 | 1,022,304 | -0.16(-0.85%) |
Dec 20, 2018 | 19.12 | 19.48 | 18.59 | 18.75 | 989,742 | -0.47(-2.44%) |
Dec 19, 2018 | 19.89 | 20.17 | 19.01 | 19.22 | 1,136,722 | -0.77(-3.86%) |
Dec 18, 2018 | 20.32 | 20.46 | 19.98 | 19.99 | 893,082 | -0.16(-0.79%) |
Dec 17, 2018 | 20.31 | 20.78 | 20.04 | 20.15 | 1,096,809 | -0.19(-0.92%) |
Dec 14, 2018 | 20.99 | 21.36 | 20.30 | 20.33 | 554,679 | -0.69(-3.26%) |
Dec 13, 2018 | 20.99 | 21.33 | 20.93 | 21.02 | 431,570 | +0.16(+0.77%) |
Dec 12, 2018 | 20.73 | 21.13 | 20.49 | 20.86 | 711,664 | +0.44(+2.16%) |
Dec 11, 2018 | 20.51 | 20.62 | 20.27 | 20.42 | 368,476 | +0.21(+1.02%) |
Dec 10, 2018 | 20.99 | 21.65 | 20.00 | 20.21 | 888,577 | -0.71(-3.41%) |
Dec 07, 2018 | 20.37 | 21.68 | 20.37 | 20.93 | 1,893,593 | +0.58(+2.86%) |
Dec 06, 2018 | 19.06 | 20.56 | 18.82 | 20.34 | 1,237,900 | +1.06(+5.51%) |
Dec 04, 2018 | 20.74 | 20.74 | 19.18 | 19.28 | 541,908 | -1.60(-7.65%) |
Dec 03, 2018 | 19.55 | 20.98 | 19.44 | 20.88 | 457,902 | +1.61(+8.34%) |
Nov 30, 2018 | 18.83 | 19.44 | 18.83 | 19.27 | 168,255 | +0.38(+1.99%) |
Nov 29, 2018 | 18.70 | 19.01 | 18.48 | 18.90 | 253,977 | +0.11(+0.60%) |
Nov 28, 2018 | 18.54 | 18.81 | 18.25 | 18.78 | 148,288 | +0.23(+1.27%) |
Nov 27, 2018 | 18.68 | 18.87 | 18.47 | 18.55 | 78,585 | -0.20(-1.05%) |
Nov 26, 2018 | 18.50 | 18.76 | 18.46 | 18.75 | 228,359 | +0.30(+1.63%) |
Nov 23, 2018 | 18.15 | 18.63 | 18.12 | 18.45 | 31,182 | +0.15(+0.82%) |
Nov 21, 2018 | 18.29 | 18.29 | 18.29 | 0 | +0.08(+0.41%) | |
Nov 20, 2018 | 18.70 | 18.93 | 18.17 | 18.22 | 112,388 | -0.72(-3.82%) |
Nov 19, 2018 | 19.30 | 19.44 | 18.88 | 18.94 | 119,865 | -0.26(-1.37%) |
Nov 16, 2018 | 19.10 | 19.63 | 19.05 | 19.21 | 347,898 | -0.10(-0.53%) |
Nov 15, 2018 | 19.07 | 19.36 | 18.98 | 19.31 | 85,735 | +0.18(+0.93%) |
Nov 14, 2018 | 19.51 | 19.51 | 18.89 | 19.13 | 265,031 | -0.23(-1.21%) |
Nov 13, 2018 | 19.54 | 19.80 | 19.22 | 19.37 | 209,694 | -0.08(-0.39%) |
Nov 12, 2018 | 19.38 | 19.66 | 19.09 | 19.44 | 172,303 | +0.01(+0.05%) |
Nov 09, 2018 | 19.54 | 19.95 | 19.32 | 19.43 | 517,856 | -0.07(-0.34%) |
Nov 08, 2018 | 19.38 | 19.72 | 19.37 | 19.50 | 284,174 | +0.08(+0.44%) |
Nov 07, 2018 | 19.71 | 19.71 | 19.17 | 19.41 | 126,844 | -0.13(-0.67%) |
Nov 06, 2018 | 19.50 | 19.65 | 19.38 | 19.54 | 200,733 | -0.01(-0.05%) |
Nov 05, 2018 | 18.76 | 19.66 | 18.76 | 19.55 | 117,069 | +0.84(+4.47%) |
Nov 02, 2018 | 19.54 | 19.91 | 18.08 | 18.72 | 403,983 | -0.71(-3.67%) |
Nov 01, 2018 | 18.94 | 19.68 | 18.94 | 19.43 | 99,068 | +0.65(+3.45%) |
Oct 31, 2018 | 19.05 | 19.07 | 18.69 | 18.78 | 773,283 | -0.26(-1.38%) |
Oct 30, 2018 | 18.48 | 19.10 | 18.48 | 19.05 | 86,275 | +0.58(+3.15%) |
Oct 29, 2018 | 18.54 | 18.83 | 18.11 | 18.46 | 84,296 | +0.16(+0.87%) |
Oct 26, 2018 | 18.23 | 18.52 | 17.95 | 18.30 | 102,805 | -0.08(-0.46%) |
Oct 25, 2018 | 18.06 | 18.41 | 17.64 | 18.39 | 118,463 | +0.35(+1.93%) |
Oct 24, 2018 | 18.23 | 18.59 | 17.97 | 18.04 | 675,998 | -0.37(-1.99%) |
Oct 23, 2018 | 18.01 | 18.61 | 17.98 | 18.41 | 144,297 | +0.20(+1.08%) |
Oct 22, 2018 | 18.43 | 18.54 | 18.14 | 18.21 | 76,091 | -0.16(-0.87%) |
Oct 19, 2018 | 18.61 | 18.70 | 17.94 | 18.37 | 244,135 | -0.22(-1.16%) |
Oct 18, 2018 | 18.60 | 18.79 | 18.54 | 18.59 | 94,442 | -0.25(-1.35%) |
Oct 17, 2018 | 19.07 | 19.14 | 18.76 | 18.84 | 106,594 | -0.24(-1.28%) |
Oct 16, 2018 | 18.72 | 19.12 | 18.47 | 19.08 | 97,546 | +0.54(+2.94%) |
Oct 15, 2018 | 18.42 | 18.75 | 18.16 | 18.54 | 101,191 | +0.12(+0.66%) |
Oct 12, 2018 | 18.40 | 18.45 | 18.14 | 18.42 | 154,739 | +0.27(+1.50%) |
Oct 11, 2018 | 18.67 | 18.67 | 17.95 | 18.14 | 127,172 | -0.61(-3.26%) |
Oct 10, 2018 | 19.06 | 19.33 | 18.72 | 18.76 | 103,087 | -0.32(-1.67%) |
Oct 09, 2018 | 19.38 | 19.55 | 19.01 | 19.07 | 130,442 | -0.38(-1.93%) |
Oct 08, 2018 | 19.42 | 19.74 | 19.42 | 19.45 | 101,522 | +0.04(+0.19%) |
Oct 05, 2018 | 19.88 | 19.96 | 19.40 | 19.41 | 47,677 | -0.50(-2.50%) |
Oct 04, 2018 | 20.12 | 20.34 | 19.76 | 19.91 | 103,144 | -0.19(-0.93%) |
Oct 03, 2018 | 19.82 | 20.16 | 19.63 | 20.10 | 97,594 | +0.28(+1.42%) |
Oct 02, 2018 | 19.52 | 19.91 | 19.52 | 19.82 | 90,299 | +0.24(+1.25%) |
Oct 01, 2018 | 19.70 | 19.76 | 19.47 | 19.57 | 82,736 | -0.07(-0.34%) |
Sep 28, 2018 | 19.54 | 19.69 | 19.26 | 19.64 | 80,881 | +0.09(+0.48%) |
Sep 27, 2018 | 19.50 | 19.78 | 19.45 | 19.54 | 49,472 | +0.09(+0.48%) |
Sep 26, 2018 | 19.45 | 19.54 | 19.17 | 19.45 | 110,933 | +0.09(+0.49%) |
Sep 25, 2018 | 19.78 | 19.92 | 19.31 | 19.36 | 95,826 | -0.42(-2.14%) |
Sep 24, 2018 | 20.16 | 20.16 | 19.64 | 19.78 | 90,619 | -0.38(-1.86%) |
Sep 21, 2018 | 20.30 | 20.81 | 20.11 | 20.16 | 231,471 | -0.14(-0.69%) |
Sep 20, 2018 | 20.20 | 20.39 | 20.16 | 20.30 | 73,553 | +0.19(+0.93%) |
Sep 19, 2018 | 20.01 | 20.30 | 19.97 | 20.11 | 60,554 | +0.05(+0.23%) |
Sep 18, 2018 | 20.01 | 20.20 | 19.97 | 20.06 | 47,720 | +0.09(+0.47%) |
Sep 17, 2018 | 20.20 | 20.20 | 19.97 | 19.97 | 51,436 | -0.23(-1.16%) |
Sep 14, 2018 | 20.06 | 20.53 | 20.06 | 20.20 | 54,169 | +0.05(+0.23%) |
Sep 13, 2018 | 20.67 | 20.67 | 20.06 | 20.16 | 64,335 | -0.42(-2.06%) |
Sep 12, 2018 | 20.58 | 20.58 | 20.20 | 20.58 | 61,902 | +0.00(+0.00%) |
Sep 11, 2018 | 20.86 | 21.09 | 20.48 | 20.58 | 86,580 | -0.33(-1.57%) |
Sep 10, 2018 | 20.63 | 20.95 | 20.55 | 20.91 | 116,333 | +0.38(+1.83%) |
Sep 07, 2018 | 20.25 | 20.67 | 20.25 | 20.53 | 141,862 | +0.14(+0.69%) |
Sep 06, 2018 | 20.01 | 20.53 | 20.01 | 20.39 | 189,536 | +0.19(+0.93%) |
Sep 05, 2018 | 20.20 | 20.48 | 20.06 | 20.20 | 139,343 | +0.00(+0.00%) |
Sep 04, 2018 | 19.92 | 20.58 | 19.59 | 20.20 | 166,964 | +0.33(+1.65%) |
Aug 31, 2018 | 19.87 | 19.87 | 19.87 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 19.78 | 20.01 | 19.64 | 19.87 | 38,719 | +0.05(+0.24%) |
Aug 29, 2018 | 19.73 | 19.92 | 19.64 | 19.83 | 43,774 | +0.09(+0.48%) |
Aug 28, 2018 | 19.73 | 19.97 | 19.59 | 19.73 | 60,045 | -0.05(-0.24%) |
Aug 27, 2018 | 20.11 | 20.16 | 19.78 | 19.78 | 52,676 | -0.28(-1.41%) |
Aug 24, 2018 | 20.06 | 20.20 | 19.78 | 20.06 | 81,094 | +0.00(+0.00%) |
Aug 23, 2018 | 20.06 | 20.25 | 19.88 | 20.06 | 64,659 | -0.05(-0.23%) |
Aug 22, 2018 | 20.16 | 20.34 | 20.01 | 20.11 | 83,691 | -0.05(-0.23%) |
Aug 21, 2018 | 20.25 | 20.44 | 20.11 | 20.16 | 89,569 | +0.00(+0.00%) |
Aug 20, 2018 | 20.25 | 20.25 | 19.97 | 20.16 | 62,030 | -0.05(-0.23%) |
Aug 17, 2018 | 20.25 | 20.34 | 20.01 | 20.20 | 105,040 | -0.05(-0.23%) |
Aug 16, 2018 | 19.59 | 20.25 | 19.59 | 20.25 | 160,497 | +0.70(+3.61%) |
Aug 15, 2018 | 19.64 | 19.78 | 19.40 | 19.54 | 70,084 | -0.23(-1.19%) |
Aug 14, 2018 | 19.97 | 20.18 | 19.69 | 19.78 | 81,929 | -0.23(-1.17%) |
Aug 13, 2018 | 19.92 | 20.20 | 19.87 | 20.01 | 89,982 | +0.00(+0.00%) |
Aug 10, 2018 | 19.97 | 20.20 | 19.83 | 20.01 | 55,020 | -0.42(-2.07%) |
Aug 09, 2018 | 20.20 | 20.53 | 20.20 | 20.44 | 92,864 | +0.23(+1.16%) |
Aug 08, 2018 | 20.01 | 20.44 | 19.92 | 20.20 | 95,573 | +0.19(+0.94%) |
Aug 07, 2018 | 20.06 | 20.25 | 19.69 | 20.01 | 137,651 | -0.19(-0.93%) |
Aug 06, 2018 | 20.53 | 20.53 | 19.87 | 20.20 | 133,556 | -0.42(-2.05%) |
Aug 03, 2018 | 18.70 | 20.63 | 18.70 | 20.63 | 401,110 | +2.58(+14.32%) |
Aug 02, 2018 | 17.90 | 18.09 | 17.88 | 18.04 | 702,008 | +0.05(+0.26%) |
Aug 01, 2018 | 18.04 | 18.09 | 17.90 | 17.99 | 110,525 | +0.00(+0.00%) |
Jul 31, 2018 | 18.14 | 18.14 | 17.81 | 17.99 | 774,381 | -0.09(-0.52%) |
Jul 30, 2018 | 18.28 | 18.32 | 18.02 | 18.09 | 82,611 | -0.19(-1.03%) |
Jul 27, 2018 | 18.42 | 18.46 | 18.09 | 18.28 | 129,304 | -0.14(-0.77%) |
Jul 26, 2018 | 18.42 | 18.51 | 18.28 | 18.42 | 102,490 | +0.00(+0.00%) |
Jul 25, 2018 | 18.37 | 18.60 | 18.28 | 18.42 | 95,120 | -0.05(-0.25%) |
Jul 24, 2018 | 18.65 | 18.65 | 18.37 | 18.46 | 75,788 | -0.05(-0.25%) |
Jul 23, 2018 | 18.51 | 18.75 | 18.46 | 18.51 | 102,312 | -0.05(-0.25%) |
Jul 20, 2018 | 18.56 | 18.79 | 18.44 | 18.56 | 107,644 | -0.09(-0.50%) |
Jul 19, 2018 | 18.51 | 18.91 | 18.49 | 18.65 | 153,211 | +0.09(+0.51%) |
Jul 18, 2018 | 18.18 | 18.70 | 18.18 | 18.56 | 93,810 | +0.33(+1.80%) |
Jul 17, 2018 | 18.04 | 18.37 | 18.04 | 18.23 | 112,135 | +0.00(+0.00%) |
Jul 16, 2018 | 18.14 | 18.28 | 18.09 | 18.23 | 56,797 | +0.09(+0.52%) |
Jul 13, 2018 | 18.18 | 18.37 | 18.14 | 18.14 | 90,705 | -0.14(-0.77%) |
Jul 12, 2018 | 18.60 | 18.65 | 18.28 | 18.28 | 93,184 | -0.38(-2.02%) |
Jul 11, 2018 | 18.65 | 18.79 | 18.65 | 18.65 | 57,592 | -0.09(-0.50%) |
Jul 10, 2018 | 18.79 | 18.79 | 18.56 | 18.75 | 158,582 | +0.00(+0.00%) |
Jul 09, 2018 | 18.65 | 18.82 | 18.56 | 18.75 | 120,707 | +0.23(+1.27%) |
Jul 06, 2018 | 18.46 | 18.75 | 18.46 | 18.51 | 114,158 | +0.00(+0.00%) |
Jul 05, 2018 | 18.46 | 18.63 | 18.42 | 18.51 | 65,381 | +0.05(+0.25%) |
Jul 03, 2018 | 18.46 | 18.46 | 18.46 | 0 | -0.19(-1.01%) | |
Jul 02, 2018 | 18.28 | 18.65 | 18.23 | 18.65 | 111,820 | +0.19(+1.02%) |
Jun 29, 2018 | 19.12 | 19.12 | 18.42 | 18.46 | 123,858 | -0.52(-2.72%) |
Jun 28, 2018 | 18.98 | 19.22 | 18.89 | 18.98 | 152,474 | -0.09(-0.49%) |
Jun 27, 2018 | 19.50 | 19.50 | 18.98 | 19.07 | 112,460 | -0.23(-1.22%) |
Jun 26, 2018 | 19.03 | 19.50 | 18.79 | 19.31 | 961,761 | +0.28(+1.48%) |
Jun 25, 2018 | 19.17 | 19.31 | 18.75 | 19.03 | 169,310 | -0.19(-0.98%) |
Jun 22, 2018 | 19.22 | 19.45 | 19.17 | 19.22 | 457,750 | +0.14(+0.74%) |
Jun 21, 2018 | 19.26 | 19.36 | 19.03 | 19.07 | 128,172 | -0.23(-1.22%) |
Jun 20, 2018 | 19.50 | 19.64 | 19.22 | 19.31 | 132,723 | -0.05(-0.24%) |
Jun 19, 2018 | 19.26 | 19.47 | 19.12 | 19.36 | 132,805 | +0.00(+0.00%) |
Jun 18, 2018 | 19.12 | 19.50 | 18.98 | 19.36 | 128,580 | +0.19(+0.98%) |
Jun 15, 2018 | 19.26 | 18.93 | 19.17 | 113,376 | +0.00(+0.00%) | |
Jun 14, 2018 | 19.17 | 19.36 | 18.98 | 19.17 | 126,519 | -0.05(-0.24%) |
Jun 13, 2018 | 19.07 | 19.31 | 19.00 | 19.22 | 215,641 | +0.23(+1.24%) |
Jun 12, 2018 | 18.98 | 19.07 | 18.89 | 18.98 | 158,823 | +0.00(+0.00%) |
Jun 11, 2018 | 19.12 | 19.26 | 18.98 | 18.98 | 71,763 | -0.14(-0.74%) |
Jun 08, 2018 | 18.98 | 19.17 | 18.84 | 19.12 | 115,049 | +0.09(+0.49%) |
Jun 07, 2018 | 19.22 | 19.36 | 18.98 | 19.03 | 64,909 | -0.19(-0.98%) |
Jun 06, 2018 | 19.26 | 18.79 | 19.22 | 213,946 | +0.28(+1.49%) | |
Jun 05, 2018 | 18.79 | 19.03 | 18.70 | 18.93 | 137,377 | +0.14(+0.75%) |
Jun 04, 2018 | 18.70 | 18.84 | 18.59 | 18.79 | 146,347 | +0.09(+0.50%) |
Jun 01, 2018 | 19.07 | 19.10 | 18.60 | 18.70 | 148,863 | -0.19(-0.99%) |
May 31, 2018 | 19.40 | 19.45 | 18.89 | 18.89 | 114,603 | -0.52(-2.66%) |
May 30, 2018 | 18.93 | 19.64 | 18.93 | 19.40 | 147,132 | +0.52(+2.74%) |
May 29, 2018 | 18.84 | 18.93 | 18.65 | 18.89 | 192,597 | -0.14(-0.74%) |
May 25, 2018 | 19.03 | 19.03 | 19.03 | 0 | -0.42(-2.17%) | |
May 24, 2018 | 19.40 | 19.45 | 19.03 | 19.45 | 156,761 | +0.05(+0.24%) |
May 23, 2018 | 19.40 | 19.50 | 19.31 | 19.40 | 163,218 | +0.00(+0.00%) |
May 22, 2018 | 19.59 | 19.70 | 19.40 | 19.40 | 167,347 | -0.14(-0.72%) |
May 21, 2018 | 19.22 | 19.59 | 19.12 | 19.54 | 170,355 | +0.33(+1.71%) |
May 18, 2018 | 19.12 | 19.36 | 18.98 | 19.22 | 177,269 | +0.23(+1.24%) |
May 17, 2018 | 19.03 | 19.03 | 18.75 | 18.98 | 216,852 | -0.19(-0.98%) |
May 16, 2018 | 19.26 | 19.36 | 19.07 | 19.17 | 157,972 | +0.00(+0.00%) |
May 15, 2018 | 19.22 | 19.38 | 19.17 | 19.17 | 186,716 | -0.19(-0.97%) |
May 14, 2018 | 19.45 | 19.54 | 19.26 | 19.36 | 191,464 | -0.14(-0.72%) |
May 11, 2018 | 19.36 | 19.59 | 19.24 | 19.50 | 373,203 | +0.19(+0.97%) |
May 10, 2018 | 19.26 | 19.45 | 19.12 | 19.31 | 177,633 | +0.00(+0.00%) |
May 09, 2018 | 19.22 | 19.40 | 19.17 | 19.31 | 214,201 | +0.09(+0.49%) |
May 08, 2018 | 18.93 | 19.22 | 18.75 | 19.22 | 338,942 | +0.28(+1.49%) |
May 07, 2018 | 18.79 | 19.40 | 18.77 | 18.93 | 426,299 | +0.52(+2.81%) |
May 04, 2018 | 18.75 | 19.12 | 18.04 | 18.42 | 785,200 | -1.17(-5.99%) |
May 03, 2018 | 19.73 | 19.83 | 19.47 | 19.59 | 163,213 | -0.14(-0.71%) |
May 02, 2018 | 19.59 | 20.01 | 19.45 | 19.73 | 213,228 | +0.14(+0.72%) |
May 01, 2018 | 19.26 | 19.73 | 19.16 | 19.59 | 142,451 | +0.23(+1.21%) |
Apr 30, 2018 | 19.50 | 19.72 | 19.17 | 19.36 | 141,845 | -0.14(-0.72%) |
Apr 27, 2018 | 19.50 | 19.54 | 19.12 | 19.50 | 148,150 | +0.00(+0.00%) |
Apr 26, 2018 | 19.26 | 19.69 | 18.98 | 19.50 | 247,939 | +0.19(+0.97%) |
Apr 25, 2018 | 19.64 | 19.64 | 19.22 | 19.31 | 94,765 | -0.38(-1.91%) |
Apr 24, 2018 | 19.40 | 19.83 | 19.26 | 19.69 | 215,359 | +0.42(+2.19%) |
Apr 23, 2018 | 19.73 | 19.73 | 19.26 | 19.26 | 139,439 | -0.52(-2.61%) |
Apr 20, 2018 | 19.97 | 20.01 | 19.54 | 19.78 | 198,976 | -0.28(-1.41%) |
Apr 19, 2018 | 19.83 | 20.11 | 19.83 | 20.06 | 137,613 | +0.23(+1.19%) |
Apr 18, 2018 | 20.06 | 20.20 | 19.83 | 19.83 | 118,504 | -0.23(-1.17%) |
Apr 17, 2018 | 20.25 | 20.41 | 19.97 | 20.06 | 95,763 | -0.19(-0.93%) |
Apr 16, 2018 | 20.53 | 20.63 | 20.11 | 20.25 | 261,526 | -0.28(-1.37%) |
Apr 13, 2018 | 21.19 | 21.24 | 20.44 | 20.53 | 121,345 | -0.52(-2.46%) |
Apr 12, 2018 | 21.33 | 21.38 | 20.95 | 21.05 | 77,298 | -0.19(-0.88%) |
Apr 11, 2018 | 21.09 | 21.28 | 21.00 | 21.24 | 142,007 | +0.00(+0.00%) |
Apr 10, 2018 | 21.19 | 21.42 | 21.05 | 21.24 | 129,375 | +0.23(+1.12%) |
Apr 09, 2018 | 21.80 | 21.80 | 20.93 | 21.00 | 150,953 | -0.75(-3.46%) |
Apr 06, 2018 | 21.38 | 22.27 | 21.38 | 21.75 | 197,991 | +0.14(+0.65%) |
Apr 05, 2018 | 21.66 | 21.80 | 21.42 | 21.61 | 177,258 | +0.00(+0.00%) |
Apr 04, 2018 | 21.52 | 22.18 | 21.38 | 21.61 | 255,958 | +0.19(+0.88%) |
Apr 03, 2018 | 21.14 | 21.56 | 20.81 | 21.42 | 270,485 | +0.23(+1.11%) |