Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.35 | 23.54 | 22.90 | 23.00 | 818,592 | -0.74(-3.12%) |
May 30, 2019 | 23.95 | 24.28 | 23.67 | 23.75 | 580,556 | -0.25(-1.06%) |
May 29, 2019 | 23.62 | 24.03 | 23.43 | 24.00 | 601,829 | +0.16(+0.68%) |
May 28, 2019 | 24.06 | 24.22 | 23.71 | 23.84 | 745,310 | -0.20(-0.83%) |
May 24, 2019 | 24.13 | 24.16 | 23.67 | 24.04 | 825,607 | +0.21(+0.86%) |
May 23, 2019 | 24.62 | 24.62 | 23.60 | 23.83 | 1,324,437 | -1.31(-5.21%) |
May 22, 2019 | 25.97 | 26.43 | 25.12 | 25.14 | 1,586,230 | -0.45(-1.76%) |
May 21, 2019 | 25.32 | 25.73 | 25.24 | 25.59 | 763,133 | +0.47(+1.88%) |
May 20, 2019 | 25.08 | 25.34 | 24.88 | 25.12 | 629,219 | -0.09(-0.36%) |
May 17, 2019 | 25.10 | 25.45 | 25.10 | 25.21 | 1,211,272 | -0.06(-0.26%) |
May 16, 2019 | 24.48 | 25.33 | 24.40 | 25.28 | 1,205,450 | +0.84(+3.46%) |
May 15, 2019 | 23.99 | 24.47 | 23.78 | 24.43 | 800,256 | +0.27(+1.12%) |
May 14, 2019 | 23.71 | 24.24 | 23.71 | 24.16 | 779,951 | +0.53(+2.22%) |
May 13, 2019 | 23.58 | 23.92 | 23.52 | 23.64 | 976,613 | -0.30(-1.24%) |
May 10, 2019 | 23.69 | 24.08 | 23.39 | 23.94 | 940,808 | +0.18(+0.75%) |
May 09, 2019 | 23.83 | 23.97 | 23.28 | 23.76 | 789,666 | -0.21(-0.86%) |
May 08, 2019 | 24.21 | 24.22 | 23.80 | 23.96 | 959,918 | -0.29(-1.18%) |
May 07, 2019 | 23.99 | 24.33 | 23.50 | 24.25 | 863,012 | -0.11(-0.44%) |
May 06, 2019 | 24.10 | 24.51 | 23.99 | 24.36 | 730,937 | -0.06(-0.24%) |
May 03, 2019 | 24.02 | 24.48 | 23.91 | 24.42 | 731,268 | +0.65(+2.73%) |
May 02, 2019 | 23.87 | 23.97 | 23.29 | 23.77 | 989,822 | -0.06(-0.27%) |
May 01, 2019 | 24.27 | 24.59 | 23.79 | 23.83 | 1,020,361 | -0.46(-1.89%) |
Apr 30, 2019 | 24.41 | 24.66 | 24.15 | 24.29 | 1,401,159 | +0.15(+0.64%) |
Apr 29, 2019 | 24.31 | 24.40 | 23.97 | 24.14 | 947,795 | -0.17(-0.68%) |
Apr 26, 2019 | 24.41 | 24.42 | 23.53 | 24.30 | 1,626,110 | -0.10(-0.41%) |
Apr 25, 2019 | 22.51 | 24.61 | 22.37 | 24.40 | 3,058,856 | +2.17(+9.78%) |
Apr 24, 2019 | 22.88 | 22.92 | 22.02 | 22.23 | 1,111,604 | -0.55(-2.43%) |
Apr 23, 2019 | 23.02 | 23.02 | 22.45 | 22.78 | 831,442 | -0.20(-0.86%) |
Apr 22, 2019 | 22.83 | 23.17 | 22.67 | 22.98 | 621,549 | +0.35(+1.55%) |
Apr 18, 2019 | 22.95 | 22.99 | 22.41 | 22.63 | 604,815 | -0.32(-1.39%) |
Apr 17, 2019 | 23.03 | 23.19 | 22.88 | 22.95 | 532,387 | -0.08(-0.35%) |
Apr 16, 2019 | 22.87 | 23.11 | 22.57 | 23.03 | 769,298 | +0.14(+0.61%) |
Apr 15, 2019 | 23.28 | 23.30 | 22.77 | 22.89 | 743,602 | -0.41(-1.76%) |
Apr 12, 2019 | 23.36 | 23.55 | 23.00 | 23.30 | 630,728 | +0.21(+0.90%) |
Apr 11, 2019 | 22.95 | 23.35 | 22.86 | 23.09 | 700,018 | +0.04(+0.18%) |
Apr 10, 2019 | 22.39 | 23.18 | 22.31 | 23.05 | 819,786 | +0.80(+3.62%) |
Apr 09, 2019 | 22.91 | 22.97 | 22.16 | 22.25 | 1,079,859 | -0.75(-3.27%) |
Apr 08, 2019 | 23.25 | 23.39 | 22.86 | 23.00 | 977,315 | -0.09(-0.37%) |
Apr 05, 2019 | 22.66 | 23.08 | 22.54 | 23.08 | 751,841 | +0.33(+1.45%) |
Apr 04, 2019 | 22.48 | 22.76 | 22.36 | 22.75 | 545,530 | +0.35(+1.54%) |
Apr 03, 2019 | 22.48 | 22.70 | 22.34 | 22.40 | 529,518 | +0.09(+0.41%) |
Apr 02, 2019 | 22.27 | 22.42 | 21.94 | 22.31 | 932,454 | +0.06(+0.26%) |
Apr 01, 2019 | 22.19 | 22.34 | 22.06 | 22.26 | 611,156 | +0.31(+1.43%) |
Mar 29, 2019 | 22.32 | 22.50 | 21.91 | 21.94 | 641,055 | -0.27(-1.22%) |
Mar 28, 2019 | 22.37 | 22.49 | 22.06 | 22.21 | 1,054,816 | -0.15(-0.69%) |
Mar 27, 2019 | 22.25 | 22.41 | 22.05 | 22.37 | 780,112 | +0.07(+0.33%) |
Mar 26, 2019 | 22.06 | 22.46 | 21.96 | 22.29 | 530,168 | +0.39(+1.77%) |
Mar 25, 2019 | 21.60 | 22.27 | 21.32 | 21.90 | 622,984 | +0.24(+1.11%) |
Mar 22, 2019 | 22.11 | 22.23 | 21.55 | 21.66 | 880,841 | -0.64(-2.87%) |
Mar 21, 2019 | 22.12 | 22.55 | 22.10 | 22.30 | 1,060,573 | +0.18(+0.82%) |
Mar 20, 2019 | 22.00 | 22.43 | 21.70 | 22.12 | 1,258,050 | +0.17(+0.75%) |
Mar 19, 2019 | 22.30 | 22.35 | 21.80 | 21.96 | 1,511,458 | -0.22(-0.98%) |
Mar 18, 2019 | 21.86 | 22.29 | 21.86 | 22.18 | 571,343 | +0.32(+1.46%) |
Mar 15, 2019 | 21.77 | 22.19 | 21.69 | 21.86 | 1,818,389 | -0.02(-0.07%) |
Mar 14, 2019 | 21.63 | 21.93 | 21.54 | 21.87 | 662,841 | +0.27(+1.26%) |
Mar 13, 2019 | 21.44 | 21.75 | 21.34 | 21.60 | 778,279 | +0.31(+1.48%) |
Mar 12, 2019 | 21.06 | 21.36 | 20.95 | 21.29 | 675,654 | +0.28(+1.34%) |
Mar 11, 2019 | 20.65 | 21.23 | 20.61 | 21.00 | 658,351 | +0.50(+2.44%) |
Mar 08, 2019 | 20.65 | 20.83 | 20.30 | 20.50 | 872,391 | -0.45(-2.14%) |
Mar 07, 2019 | 21.32 | 21.34 | 20.84 | 20.95 | 743,320 | -0.24(-1.13%) |
Mar 06, 2019 | 21.07 | 21.46 | 20.98 | 21.19 | 1,048,858 | +0.13(+0.61%) |
Mar 05, 2019 | 21.28 | 21.45 | 20.92 | 21.06 | 713,905 | -0.18(-0.85%) |
Mar 04, 2019 | 21.57 | 21.73 | 20.96 | 21.24 | 804,089 | -0.27(-1.24%) |
Mar 01, 2019 | 21.40 | 21.61 | 21.17 | 21.51 | 883,470 | +0.32(+1.51%) |
Feb 28, 2019 | 21.48 | 21.74 | 21.05 | 21.19 | 1,177,612 | -0.28(-1.31%) |
Feb 27, 2019 | 21.79 | 21.97 | 21.27 | 21.47 | 1,057,757 | -0.17(-0.80%) |
Feb 26, 2019 | 21.59 | 22.01 | 21.59 | 21.65 | 1,592,327 | +0.06(+0.29%) |
Feb 25, 2019 | 22.38 | 22.58 | 21.58 | 21.58 | 1,231,145 | -0.74(-3.30%) |
Feb 22, 2019 | 22.03 | 22.76 | 21.92 | 22.32 | 2,224,766 | +0.67(+3.12%) |
Feb 21, 2019 | 22.04 | 22.97 | 21.45 | 21.65 | 2,357,190 | -0.82(-3.65%) |
Feb 20, 2019 | 22.34 | 22.48 | 22.04 | 22.47 | 1,259,607 | +0.16(+0.70%) |
Feb 19, 2019 | 22.20 | 22.40 | 22.11 | 22.31 | 658,656 | +0.05(+0.23%) |
Feb 15, 2019 | 22.20 | 22.27 | 21.85 | 22.26 | 789,352 | +0.26(+1.16%) |
Feb 14, 2019 | 21.78 | 22.21 | 21.68 | 22.00 | 692,070 | +0.20(+0.93%) |
Feb 13, 2019 | 21.42 | 21.84 | 21.38 | 21.80 | 692,526 | +0.51(+2.41%) |
Feb 12, 2019 | 21.42 | 21.53 | 21.21 | 21.28 | 688,579 | +0.09(+0.44%) |
Feb 11, 2019 | 20.99 | 21.39 | 20.89 | 21.19 | 634,947 | +0.19(+0.92%) |
Feb 08, 2019 | 21.08 | 21.22 | 20.69 | 21.00 | 792,605 | -0.14(-0.67%) |
Feb 07, 2019 | 21.31 | 21.51 | 20.84 | 21.14 | 881,599 | -0.24(-1.10%) |
Feb 06, 2019 | 21.12 | 21.53 | 21.04 | 21.37 | 959,182 | +0.21(+0.99%) |
Feb 05, 2019 | 20.78 | 21.30 | 20.63 | 21.16 | 1,068,871 | +0.50(+2.40%) |
Feb 04, 2019 | 20.67 | 20.96 | 20.54 | 20.67 | 1,043,757 | -0.01(-0.03%) |
Feb 01, 2019 | 21.12 | 21.26 | 20.53 | 20.67 | 1,104,826 | -0.31(-1.49%) |
Jan 31, 2019 | 21.14 | 21.39 | 20.80 | 20.99 | 989,304 | +0.04(+0.20%) |
Jan 30, 2019 | 20.54 | 21.12 | 20.46 | 20.94 | 934,918 | +0.60(+2.96%) |
Jan 29, 2019 | 20.21 | 20.67 | 20.00 | 20.34 | 1,103,888 | +0.31(+1.54%) |
Jan 28, 2019 | 20.02 | 20.24 | 19.82 | 20.04 | 1,101,118 | -0.14(-0.70%) |
Jan 25, 2019 | 19.74 | 20.20 | 19.37 | 20.18 | 1,224,396 | +0.57(+2.91%) |
Jan 24, 2019 | 20.02 | 20.03 | 19.56 | 19.61 | 774,411 | -0.42(-2.09%) |
Jan 23, 2019 | 20.36 | 20.56 | 19.97 | 20.02 | 848,741 | -0.23(-1.14%) |
Jan 22, 2019 | 20.63 | 20.64 | 20.19 | 20.25 | 1,837,350 | -0.33(-1.62%) |
Jan 18, 2019 | 20.12 | 20.77 | 20.10 | 20.59 | 2,044,741 | +0.67(+3.36%) |
Jan 17, 2019 | 19.35 | 19.94 | 19.35 | 19.92 | 504,566 | +0.50(+2.58%) |
Jan 16, 2019 | 19.24 | 19.65 | 19.08 | 19.42 | 654,470 | +0.08(+0.41%) |
Jan 15, 2019 | 19.28 | 19.37 | 19.00 | 19.34 | 596,474 | +0.20(+1.04%) |
Jan 14, 2019 | 19.14 | 19.30 | 18.92 | 19.14 | 644,409 | -0.10(-0.52%) |
Jan 11, 2019 | 19.22 | 19.42 | 19.09 | 19.24 | 702,497 | -0.10(-0.54%) |
Jan 10, 2019 | 19.05 | 19.40 | 18.99 | 19.35 | 629,726 | +0.18(+0.95%) |
Jan 09, 2019 | 19.24 | 19.39 | 18.96 | 19.16 | 1,244,579 | +0.15(+0.80%) |
Jan 08, 2019 | 19.67 | 19.74 | 18.82 | 19.01 | 1,736,685 | -0.37(-1.92%) |
Jan 07, 2019 | 19.40 | 19.62 | 18.82 | 19.38 | 1,026,493 | +0.16(+0.84%) |
Jan 04, 2019 | 18.46 | 19.23 | 18.39 | 19.22 | 1,234,153 | +1.10(+6.06%) |
Jan 03, 2019 | 18.35 | 18.38 | 17.71 | 18.12 | 984,577 | -0.25(-1.37%) |
Jan 02, 2019 | 17.70 | 18.61 | 17.62 | 18.37 | 1,052,215 | +0.35(+1.94%) |
Dec 31, 2018 | 17.63 | 18.03 | 17.55 | 18.02 | 1,137,731 | +0.45(+2.59%) |
Dec 28, 2018 | 17.51 | 17.83 | 17.33 | 17.57 | 934,941 | +0.10(+0.60%) |
Dec 27, 2018 | 17.00 | 17.46 | 16.66 | 17.46 | 1,078,457 | +0.08(+0.48%) |
Dec 26, 2018 | 16.09 | 17.42 | 16.04 | 17.38 | 1,104,705 | +1.45(+9.12%) |
Dec 24, 2018 | 16.21 | 16.41 | 15.92 | 15.93 | 924,610 | -0.32(-1.99%) |
Dec 21, 2018 | 16.62 | 16.93 | 16.13 | 16.25 | 5,010,267 | -0.57(-3.39%) |
Dec 20, 2018 | 17.30 | 17.92 | 16.68 | 16.82 | 2,007,587 | -0.67(-3.85%) |
Dec 19, 2018 | 17.62 | 18.07 | 17.32 | 17.50 | 1,951,681 | -0.16(-0.89%) |
Dec 18, 2018 | 18.06 | 18.28 | 17.53 | 17.65 | 2,416,388 | -0.43(-2.40%) |
Dec 17, 2018 | 18.47 | 18.70 | 17.89 | 18.09 | 1,809,162 | -0.49(-2.62%) |
Dec 14, 2018 | 19.09 | 19.59 | 18.54 | 18.57 | 1,083,781 | -0.78(-4.02%) |
Dec 13, 2018 | 19.31 | 19.59 | 19.05 | 19.35 | 912,152 | -0.10(-0.54%) |
Dec 12, 2018 | 19.54 | 19.79 | 19.43 | 19.46 | 834,720 | +0.24(+1.22%) |
Dec 11, 2018 | 19.35 | 19.75 | 19.02 | 19.22 | 944,019 | -0.05(-0.27%) |
Dec 10, 2018 | 19.62 | 19.87 | 19.09 | 19.27 | 1,062,795 | -0.41(-2.10%) |
Dec 07, 2018 | 20.61 | 21.00 | 19.63 | 19.69 | 1,261,893 | -0.56(-2.76%) |
Dec 06, 2018 | 19.80 | 20.25 | 19.68 | 20.24 | 1,051,492 | +0.09(+0.47%) |
Dec 04, 2018 | 20.02 | 20.78 | 19.75 | 20.15 | 1,174,272 | +0.16(+0.78%) |
Dec 03, 2018 | 20.18 | 20.21 | 19.35 | 19.99 | 1,195,280 | +0.27(+1.35%) |
Nov 30, 2018 | 19.87 | 20.12 | 19.57 | 19.73 | 976,073 | -0.27(-1.36%) |
Nov 29, 2018 | 19.76 | 20.21 | 19.76 | 20.00 | 1,051,966 | +0.18(+0.90%) |
Nov 28, 2018 | 19.59 | 19.82 | 18.95 | 19.82 | 921,580 | +0.17(+0.88%) |
Nov 27, 2018 | 19.67 | 19.76 | 19.41 | 19.65 | 584,647 | -0.16(-0.79%) |
Nov 26, 2018 | 19.17 | 19.93 | 19.17 | 19.81 | 904,119 | +0.83(+4.38%) |
Nov 23, 2018 | 19.42 | 19.66 | 18.95 | 18.97 | 387,406 | -0.89(-4.47%) |
Nov 21, 2018 | 19.86 | 19.86 | 19.86 | 0 | +0.28(+1.44%) | |
Nov 20, 2018 | 19.65 | 19.85 | 19.00 | 19.58 | 1,042,621 | -0.44(-2.19%) |
Nov 19, 2018 | 20.10 | 20.33 | 19.74 | 20.02 | 630,455 | -0.15(-0.73%) |
Nov 16, 2018 | 19.79 | 20.53 | 19.76 | 20.17 | 976,647 | +0.43(+2.20%) |
Nov 15, 2018 | 19.60 | 19.86 | 19.33 | 19.73 | 1,917,136 | -0.11(-0.55%) |
Nov 14, 2018 | 20.34 | 20.63 | 19.73 | 19.84 | 1,610,004 | -0.27(-1.35%) |
Nov 13, 2018 | 20.71 | 20.88 | 20.05 | 20.11 | 1,203,020 | -0.61(-2.93%) |
Nov 12, 2018 | 20.91 | 21.27 | 20.71 | 20.72 | 1,232,027 | -0.18(-0.85%) |
Nov 09, 2018 | 20.93 | 21.05 | 20.67 | 20.90 | 959,811 | -0.26(-1.21%) |
Nov 08, 2018 | 21.75 | 22.11 | 21.08 | 21.15 | 1,086,728 | -0.70(-3.21%) |
Nov 07, 2018 | 21.21 | 21.94 | 20.87 | 21.85 | 1,155,879 | +1.07(+5.16%) |
Nov 06, 2018 | 21.48 | 21.60 | 20.69 | 20.78 | 1,856,081 | -1.20(-5.45%) |
Nov 05, 2018 | 22.21 | 22.39 | 21.75 | 21.98 | 1,035,743 | -0.03(-0.14%) |
Nov 02, 2018 | 21.86 | 22.29 | 21.69 | 22.01 | 1,176,759 | +0.37(+1.69%) |
Nov 01, 2018 | 22.05 | 22.12 | 21.33 | 21.65 | 1,385,178 | -0.43(-1.95%) |
Oct 31, 2018 | 22.20 | 22.83 | 21.96 | 22.08 | 2,800,226 | +0.34(+1.56%) |
Oct 30, 2018 | 20.95 | 21.77 | 20.95 | 21.74 | 2,201,050 | +0.82(+3.90%) |
Oct 29, 2018 | 21.18 | 21.56 | 20.58 | 20.92 | 1,755,650 | -0.04(-0.20%) |
Oct 26, 2018 | 20.42 | 21.31 | 20.14 | 20.96 | 2,283,953 | +0.17(+0.82%) |
Oct 25, 2018 | 19.53 | 21.15 | 19.36 | 20.79 | 4,662,523 | +2.51(+13.73%) |
Oct 24, 2018 | 19.72 | 19.77 | 18.27 | 18.28 | 2,133,866 | -1.25(-6.39%) |
Oct 23, 2018 | 19.31 | 19.67 | 18.51 | 19.53 | 1,450,364 | -0.17(-0.86%) |
Oct 22, 2018 | 19.39 | 19.92 | 19.35 | 19.70 | 1,003,922 | +0.39(+1.99%) |
Oct 19, 2018 | 20.02 | 20.10 | 19.21 | 19.31 | 975,052 | -0.83(-4.10%) |
Oct 18, 2018 | 19.61 | 20.32 | 19.51 | 20.14 | 713,785 | +0.41(+2.08%) |
Oct 17, 2018 | 19.94 | 20.07 | 19.62 | 19.73 | 595,111 | -0.28(-1.39%) |
Oct 16, 2018 | 19.28 | 20.07 | 19.18 | 20.01 | 758,032 | +0.81(+4.20%) |
Oct 15, 2018 | 19.43 | 19.51 | 19.12 | 19.20 | 858,884 | -0.25(-1.27%) |
Oct 12, 2018 | 19.58 | 19.65 | 19.06 | 19.45 | 831,891 | +0.18(+0.96%) |
Oct 11, 2018 | 19.89 | 20.11 | 19.21 | 19.26 | 1,228,862 | -0.79(-3.94%) |
Oct 10, 2018 | 20.09 | 20.38 | 19.90 | 20.05 | 1,143,390 | -0.04(-0.18%) |
Oct 09, 2018 | 20.49 | 20.67 | 19.74 | 20.09 | 1,768,575 | -0.36(-1.76%) |
Oct 08, 2018 | 21.16 | 21.32 | 20.07 | 20.45 | 1,410,721 | -0.85(-3.98%) |
Oct 05, 2018 | 21.34 | 21.46 | 20.99 | 21.30 | 697,885 | -0.03(-0.14%) |
Oct 04, 2018 | 21.29 | 21.39 | 20.98 | 21.33 | 943,325 | -0.04(-0.19%) |
Oct 03, 2018 | 20.72 | 21.56 | 20.65 | 21.37 | 1,044,405 | +0.72(+3.51%) |
Oct 02, 2018 | 20.84 | 20.91 | 20.30 | 20.64 | 934,640 | -0.21(-0.99%) |
Oct 01, 2018 | 20.80 | 21.03 | 20.57 | 20.85 | 711,850 | +0.20(+0.97%) |
Sep 28, 2018 | 20.61 | 20.93 | 20.44 | 20.65 | 743,852 | -0.06(-0.27%) |
Sep 27, 2018 | 20.91 | 21.04 | 20.47 | 20.71 | 748,126 | -0.08(-0.40%) |
Sep 26, 2018 | 20.95 | 21.03 | 20.43 | 20.79 | 1,512,270 | -0.18(-0.88%) |
Sep 25, 2018 | 21.05 | 21.51 | 20.87 | 20.97 | 1,346,387 | +0.05(+0.25%) |
Sep 24, 2018 | 20.30 | 21.04 | 20.18 | 20.92 | 1,767,286 | +0.79(+3.93%) |
Sep 21, 2018 | 19.77 | 20.29 | 19.69 | 20.13 | 3,247,903 | +0.48(+2.46%) |
Sep 20, 2018 | 19.29 | 19.83 | 18.84 | 19.65 | 1,519,294 | +0.44(+2.30%) |
Sep 19, 2018 | 20.03 | 20.16 | 19.11 | 19.21 | 1,591,178 | -0.86(-4.30%) |
Sep 18, 2018 | 19.89 | 20.41 | 19.89 | 20.07 | 1,666,900 | +0.22(+1.11%) |
Sep 17, 2018 | 19.51 | 19.85 | 19.32 | 19.85 | 975,619 | +0.34(+1.74%) |
Sep 14, 2018 | 19.69 | 19.69 | 19.10 | 19.51 | 1,139,055 | -0.15(-0.76%) |
Sep 13, 2018 | 20.02 | 20.04 | 19.47 | 19.66 | 1,268,747 | -0.41(-2.02%) |
Sep 12, 2018 | 20.51 | 20.75 | 19.87 | 20.06 | 1,596,235 | -0.23(-1.14%) |
Sep 11, 2018 | 19.86 | 20.41 | 19.64 | 20.30 | 1,315,612 | +0.35(+1.78%) |
Sep 10, 2018 | 19.40 | 19.96 | 19.35 | 19.94 | 1,584,979 | +0.61(+3.13%) |
Sep 07, 2018 | 19.30 | 19.38 | 18.80 | 19.33 | 1,621,712 | +0.29(+1.54%) |
Sep 06, 2018 | 18.90 | 19.54 | 18.74 | 19.04 | 1,303,158 | +0.04(+0.19%) |
Sep 05, 2018 | 19.73 | 19.83 | 18.52 | 19.01 | 1,744,624 | -0.85(-4.27%) |
Sep 04, 2018 | 19.65 | 20.07 | 19.54 | 19.85 | 1,584,751 | +0.32(+1.63%) |
Aug 31, 2018 | 19.54 | 19.54 | 19.54 | 0 | -0.07(-0.34%) | |
Aug 30, 2018 | 19.61 | 19.72 | 19.31 | 19.60 | 1,012,919 | +0.02(+0.10%) |
Aug 29, 2018 | 19.59 | 19.73 | 19.25 | 19.58 | 1,886,271 | +0.00(+0.00%) |
Aug 28, 2018 | 19.74 | 19.99 | 19.55 | 19.58 | 775,085 | -0.18(-0.91%) |
Aug 27, 2018 | 19.81 | 20.02 | 19.52 | 19.76 | 899,208 | +0.01(+0.03%) |
Aug 24, 2018 | 19.57 | 20.00 | 19.39 | 19.76 | 1,081,985 | +0.45(+2.31%) |
Aug 23, 2018 | 18.85 | 19.38 | 18.74 | 19.31 | 1,153,585 | +0.46(+2.42%) |
Aug 22, 2018 | 19.09 | 19.15 | 18.79 | 18.85 | 790,258 | -0.15(-0.78%) |
Aug 21, 2018 | 19.10 | 19.63 | 18.88 | 19.00 | 1,786,760 | +0.04(+0.22%) |
Aug 20, 2018 | 18.36 | 19.22 | 18.36 | 18.96 | 1,632,290 | +0.65(+3.53%) |
Aug 17, 2018 | 18.12 | 18.35 | 17.97 | 18.31 | 762,356 | +0.20(+1.11%) |
Aug 16, 2018 | 17.75 | 18.27 | 17.71 | 18.11 | 1,938,467 | +0.52(+2.98%) |
Aug 15, 2018 | 18.13 | 18.19 | 17.16 | 17.59 | 2,157,743 | -0.81(-4.41%) |
Aug 14, 2018 | 17.30 | 18.41 | 17.29 | 18.40 | 3,187,768 | +1.21(+7.05%) |
Aug 13, 2018 | 18.10 | 18.22 | 17.07 | 17.19 | 3,256,121 | -0.97(-5.32%) |
Aug 10, 2018 | 17.44 | 18.20 | 17.22 | 18.15 | 3,126,168 | +0.61(+3.45%) |
Aug 09, 2018 | 18.08 | 18.33 | 17.38 | 17.55 | 2,301,664 | -0.55(-3.06%) |
Aug 08, 2018 | 18.55 | 18.59 | 17.96 | 18.10 | 1,747,027 | -0.49(-2.65%) |
Aug 07, 2018 | 18.60 | 18.92 | 18.51 | 18.60 | 1,263,340 | +0.07(+0.39%) |
Aug 06, 2018 | 18.17 | 18.58 | 18.08 | 18.52 | 2,000,412 | +0.32(+1.78%) |
Aug 03, 2018 | 18.41 | 18.65 | 17.96 | 18.20 | 1,568,343 | -0.32(-1.72%) |
Aug 02, 2018 | 19.09 | 19.19 | 18.26 | 18.52 | 3,881,644 | -0.68(-3.54%) |
Aug 01, 2018 | 19.72 | 19.82 | 19.13 | 19.20 | 1,606,828 | -0.56(-2.85%) |
Jul 31, 2018 | 19.77 | 20.02 | 19.56 | 19.76 | 2,141,225 | +0.13(+0.67%) |
Jul 30, 2018 | 19.25 | 19.72 | 19.14 | 19.63 | 1,976,300 | +0.61(+3.20%) |
Jul 27, 2018 | 19.62 | 19.99 | 18.75 | 19.02 | 2,395,266 | -0.74(-3.77%) |
Jul 26, 2018 | 19.33 | 19.97 | 18.98 | 19.77 | 2,347,254 | +0.85(+4.52%) |
Jul 25, 2018 | 19.04 | 19.22 | 18.70 | 18.91 | 1,726,025 | -0.04(-0.21%) |
Jul 24, 2018 | 19.07 | 19.22 | 18.91 | 18.95 | 1,097,166 | +0.11(+0.59%) |
Jul 23, 2018 | 18.89 | 19.00 | 18.60 | 18.84 | 1,072,497 | +0.06(+0.32%) |
Jul 20, 2018 | 18.90 | 19.02 | 18.55 | 18.78 | 923,021 | -0.01(-0.05%) |
Jul 19, 2018 | 18.94 | 19.22 | 18.71 | 18.79 | 805,970 | -0.25(-1.32%) |
Jul 18, 2018 | 18.86 | 19.24 | 18.61 | 19.04 | 719,367 | +0.10(+0.53%) |
Jul 17, 2018 | 18.83 | 19.34 | 18.65 | 18.94 | 1,141,353 | +0.19(+1.02%) |
Jul 16, 2018 | 18.58 | 18.82 | 18.34 | 18.75 | 671,020 | +0.12(+0.62%) |
Jul 13, 2018 | 18.59 | 18.87 | 18.44 | 18.63 | 620,188 | +0.04(+0.22%) |
Jul 12, 2018 | 18.45 | 18.68 | 18.16 | 18.59 | 550,316 | +0.29(+1.59%) |
Jul 11, 2018 | 18.62 | 18.87 | 18.13 | 18.30 | 1,024,017 | -0.47(-2.49%) |
Jul 10, 2018 | 18.96 | 19.27 | 18.61 | 18.77 | 1,185,691 | -0.09(-0.45%) |
Jul 09, 2018 | 18.35 | 18.98 | 18.32 | 18.86 | 1,382,383 | +0.61(+3.34%) |
Jul 06, 2018 | 17.90 | 18.35 | 17.78 | 18.25 | 462,435 | +0.32(+1.77%) |
Jul 05, 2018 | 18.45 | 18.53 | 17.70 | 17.93 | 1,264,854 | -0.46(-2.49%) |
Jul 03, 2018 | 18.39 | 18.39 | 18.39 | 0 | +0.07(+0.38%) | |
Jul 02, 2018 | 18.40 | 18.43 | 18.07 | 18.32 | 748,759 | -0.29(-1.54%) |
Jun 29, 2018 | 18.34 | 18.74 | 18.20 | 18.60 | 1,027,095 | +0.38(+2.07%) |
Jun 28, 2018 | 18.04 | 18.34 | 17.69 | 18.23 | 735,038 | +0.30(+1.68%) |
Jun 27, 2018 | 18.40 | 18.62 | 17.90 | 17.93 | 1,306,021 | -0.20(-1.11%) |
Jun 26, 2018 | 18.08 | 18.44 | 18.08 | 18.13 | 1,027,483 | +0.05(+0.25%) |
Jun 25, 2018 | 18.43 | 18.46 | 17.89 | 18.08 | 1,871,543 | -0.29(-1.59%) |
Jun 22, 2018 | 18.73 | 18.73 | 18.24 | 18.37 | 1,471,384 | +0.19(+1.02%) |
Jun 21, 2018 | 19.12 | 19.12 | 18.11 | 18.19 | 1,656,939 | -0.88(-4.62%) |
Jun 20, 2018 | 19.89 | 19.89 | 18.92 | 19.07 | 1,577,152 | -0.53(-2.72%) |
Jun 19, 2018 | 19.56 | 19.71 | 19.23 | 19.60 | 961,234 | -0.21(-1.07%) |
Jun 18, 2018 | 19.41 | 20.23 | 19.25 | 19.81 | 1,403,856 | +0.55(+2.87%) |
Jun 15, 2018 | 19.45 | 18.92 | 19.26 | 1,632,103 | -0.20(-1.01%) | |
Jun 14, 2018 | 19.62 | 19.77 | 19.17 | 19.45 | 1,026,145 | -0.06(-0.28%) |
Jun 13, 2018 | 19.34 | 19.58 | 18.72 | 19.51 | 2,303,239 | +0.17(+0.88%) |
Jun 12, 2018 | 20.29 | 20.29 | 19.20 | 19.34 | 2,016,040 | -0.78(-3.90%) |
Jun 11, 2018 | 20.26 | 20.32 | 19.82 | 20.12 | 1,451,759 | -0.12(-0.60%) |
Jun 08, 2018 | 20.32 | 20.32 | 19.54 | 20.24 | 1,482,920 | -0.06(-0.30%) |
Jun 07, 2018 | 20.12 | 20.42 | 19.64 | 20.30 | 1,275,694 | +0.33(+1.66%) |
Jun 06, 2018 | 19.51 | 19.97 | 2,127,470 | -0.37(-1.83%) | ||
Jun 05, 2018 | 21.26 | 21.29 | 20.24 | 20.34 | 1,540,402 | -0.92(-4.31%) |
Jun 04, 2018 | 20.39 | 21.49 | 20.30 | 21.26 | 2,698,674 | +1.09(+5.41%) |