Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 15.80 | 16.28 | 15.79 | 16.28 | 16,000 | +0.40(+2.52%) |
Mar 28, 2019 | 15.72 | 15.91 | 15.72 | 15.88 | 4,120 | +0.13(+0.80%) |
Mar 27, 2019 | 15.96 | 15.96 | 15.42 | 15.75 | 4,144 | -0.20(-1.27%) |
Mar 26, 2019 | 16.00 | 16.21 | 15.96 | 15.96 | 8,750 | +0.01(+0.06%) |
Mar 25, 2019 | 16.08 | 16.08 | 15.84 | 15.95 | 5,466 | -0.19(-1.17%) |
Mar 22, 2019 | 16.69 | 16.69 | 16.14 | 16.14 | 8,700 | -0.51(-3.09%) |
Mar 21, 2019 | 16.50 | 16.68 | 16.50 | 16.65 | 3,492 | +0.23(+1.40%) |
Mar 20, 2019 | 16.55 | 16.55 | 16.31 | 16.42 | 6,210 | -0.04(-0.26%) |
Mar 19, 2019 | 16.55 | 16.66 | 16.41 | 16.46 | 5,520 | +0.44(+2.72%) |
Mar 18, 2019 | 16.20 | 16.30 | 16.01 | 16.03 | 5,160 | -0.04(-0.25%) |
Mar 15, 2019 | 16.04 | 16.18 | 16.04 | 16.07 | 5,700 | +0.03(+0.22%) |
Mar 14, 2019 | 15.92 | 16.07 | 15.92 | 16.03 | 4,732 | +0.11(+0.66%) |
Mar 13, 2019 | 16.16 | 16.16 | 15.89 | 15.93 | 5,926 | -0.21(-1.32%) |
Mar 12, 2019 | 15.98 | 16.19 | 15.98 | 16.14 | 9,057 | +0.21(+1.32%) |
Mar 11, 2019 | 15.60 | 16.13 | 15.60 | 15.93 | 7,480 | +0.30(+1.89%) |
Mar 08, 2019 | 15.50 | 15.72 | 15.29 | 15.63 | 16,200 | -0.12(-0.79%) |
Mar 07, 2019 | 15.69 | 15.90 | 15.69 | 15.76 | 974 | -0.09(-0.59%) |
Mar 06, 2019 | 16.02 | 16.02 | 15.70 | 15.85 | 11,336 | -0.28(-1.71%) |
Mar 05, 2019 | 15.81 | 16.15 | 15.81 | 16.13 | 6,142 | +0.20(+1.27%) |
Mar 04, 2019 | 16.59 | 16.59 | 15.57 | 15.93 | 19,113 | -0.68(-4.10%) |
Mar 01, 2019 | 16.47 | 16.62 | 16.38 | 16.61 | 11,400 | +0.30(+1.84%) |
Feb 28, 2019 | 16.34 | 16.40 | 16.24 | 16.31 | 2,173 | -0.03(-0.20%) |
Feb 27, 2019 | 16.18 | 16.44 | 16.18 | 16.34 | 6,210 | +0.20(+1.26%) |
Feb 26, 2019 | 16.09 | 16.16 | 16.09 | 16.14 | 2,505 | -0.05(-0.30%) |
Feb 25, 2019 | 16.27 | 16.37 | 16.14 | 16.19 | 6,916 | +0.03(+0.18%) |
Feb 22, 2019 | 15.87 | 16.21 | 15.87 | 16.16 | 5,200 | +0.26(+1.64%) |
Feb 21, 2019 | 15.86 | 15.97 | 15.70 | 15.90 | 9,234 | -0.22(-1.36%) |
Feb 20, 2019 | 16.17 | 16.30 | 16.09 | 16.12 | 5,801 | -0.03(-0.19%) |
Feb 19, 2019 | 15.91 | 16.34 | 15.91 | 16.15 | 27,803 | +0.10(+0.62%) |
Feb 15, 2019 | 16.12 | 16.12 | 15.97 | 16.05 | 6,500 | -0.04(-0.22%) |
Feb 14, 2019 | 15.87 | 16.15 | 15.87 | 16.09 | 16,691 | +0.16(+0.98%) |
Feb 13, 2019 | 16.07 | 16.08 | 15.91 | 15.93 | 16,409 | -0.12(-0.74%) |
Feb 12, 2019 | 16.07 | 16.07 | 15.89 | 16.05 | 26,265 | +0.00(+0.00%) |
Feb 11, 2019 | 16.23 | 16.23 | 15.95 | 16.05 | 9,851 | -0.15(-0.94%) |
Feb 08, 2019 | 15.99 | 16.22 | 15.91 | 16.20 | 6,500 | +0.08(+0.50%) |
Feb 07, 2019 | 16.10 | 16.15 | 15.88 | 16.12 | 12,579 | -0.26(-1.56%) |
Feb 06, 2019 | 16.52 | 16.52 | 16.31 | 16.38 | 8,600 | -0.05(-0.33%) |
Feb 05, 2019 | 16.36 | 16.52 | 16.36 | 16.43 | 6,046 | +0.05(+0.31%) |
Feb 04, 2019 | 16.17 | 16.45 | 16.17 | 16.38 | 24,189 | +0.13(+0.80%) |
Feb 01, 2019 | 16.31 | 16.39 | 16.25 | 16.25 | 11,700 | -0.20(-1.22%) |
Jan 31, 2019 | 16.09 | 16.61 | 16.09 | 16.45 | 17,352 | +0.31(+1.89%) |
Jan 30, 2019 | 15.86 | 16.19 | 15.86 | 16.14 | 6,947 | +0.34(+2.18%) |
Jan 29, 2019 | 15.95 | 15.95 | 15.70 | 15.80 | 5,586 | -0.40(-2.47%) |
Jan 28, 2019 | 16.29 | 16.29 | 15.77 | 16.20 | 13,299 | -0.29(-1.76%) |
Jan 25, 2019 | 16.25 | 16.54 | 16.25 | 16.49 | 8,300 | +0.32(+1.98%) |
Jan 24, 2019 | 15.93 | 16.21 | 15.93 | 16.17 | 4,023 | +0.19(+1.16%) |
Jan 23, 2019 | 16.06 | 16.29 | 15.84 | 15.98 | 4,843 | +0.12(+0.78%) |
Jan 22, 2019 | 16.11 | 16.17 | 15.78 | 15.86 | 8,344 | -0.39(-2.40%) |
Jan 18, 2019 | 16.42 | 16.49 | 16.23 | 16.25 | 54,600 | +0.04(+0.27%) |
Jan 17, 2019 | 16.01 | 16.26 | 15.91 | 16.21 | 17,418 | +0.20(+1.26%) |
Jan 16, 2019 | 15.90 | 16.19 | 15.90 | 16.00 | 10,762 | +0.01(+0.09%) |
Jan 15, 2019 | 15.96 | 16.14 | 15.93 | 15.99 | 21,030 | +0.15(+0.94%) |
Jan 14, 2019 | 15.74 | 15.92 | 15.59 | 15.84 | 17,769 | -0.21(-1.30%) |
Jan 11, 2019 | 16.11 | 16.15 | 15.95 | 16.05 | 4,900 | -0.10(-0.65%) |
Jan 10, 2019 | 16.02 | 16.21 | 15.79 | 16.15 | 25,465 | +0.00(+0.01%) |
Jan 09, 2019 | 16.05 | 16.25 | 15.98 | 16.15 | 19,998 | +0.22(+1.38%) |
Jan 08, 2019 | 15.98 | 16.05 | 15.76 | 15.93 | 19,598 | +0.03(+0.22%) |
Jan 07, 2019 | 15.59 | 15.95 | 15.49 | 15.90 | 9,775 | +0.49(+3.18%) |
Jan 04, 2019 | 15.01 | 15.48 | 15.01 | 15.41 | 7,600 | +0.40(+2.66%) |
Jan 03, 2019 | 15.20 | 15.41 | 14.95 | 15.01 | 7,626 | -0.69(-4.39%) |
Jan 02, 2019 | 15.28 | 15.72 | 15.17 | 15.70 | 15,589 | +0.13(+0.83%) |
Dec 31, 2018 | 15.84 | 15.91 | 15.57 | 15.57 | 44,400 | +0.05(+0.32%) |
Dec 28, 2018 | 15.53 | 15.88 | 15.50 | 15.52 | 18,100 | -0.11(-0.70%) |
Dec 27, 2018 | 15.34 | 15.63 | 15.11 | 15.63 | 32,448 | +0.21(+1.36%) |
Dec 26, 2018 | 14.78 | 15.49 | 14.78 | 15.42 | 49,279 | +0.87(+5.98%) |
Dec 24, 2018 | 14.77 | 15.36 | 14.47 | 14.55 | 34,900 | -0.46(-3.06%) |
Dec 21, 2018 | 16.22 | 16.22 | 14.95 | 15.01 | 14,300 | -0.21(-1.38%) |
Dec 20, 2018 | 15.60 | 15.60 | 14.99 | 15.22 | 22,870 | -0.39(-2.50%) |
Dec 19, 2018 | 15.66 | 16.20 | 15.52 | 15.61 | 13,853 | -0.15(-0.95%) |
Dec 18, 2018 | 15.88 | 15.90 | 15.75 | 15.76 | 18,317 | -0.16(-1.01%) |
Dec 17, 2018 | 16.35 | 16.35 | 15.76 | 15.92 | 15,578 | -0.65(-3.92%) |
Dec 14, 2018 | 16.86 | 16.86 | 16.52 | 16.57 | 8,100 | -0.46(-2.73%) |
Dec 13, 2018 | 17.03 | 17.17 | 16.96 | 17.04 | 8,536 | -0.02(-0.09%) |
Dec 12, 2018 | 17.01 | 17.38 | 17.01 | 17.05 | 5,011 | +0.15(+0.89%) |
Dec 11, 2018 | 17.16 | 17.18 | 16.61 | 16.90 | 8,994 | +0.05(+0.30%) |
Dec 10, 2018 | 16.63 | 16.85 | 16.29 | 16.85 | 15,288 | +0.07(+0.42%) |
Dec 07, 2018 | 17.24 | 17.24 | 16.64 | 16.78 | 6,300 | -0.46(-2.67%) |
Dec 06, 2018 | 16.59 | 17.28 | 16.59 | 17.24 | 22,751 | +0.17(+1.00%) |
Dec 04, 2018 | 17.49 | 17.68 | 17.07 | 17.07 | 9,700 | -0.68(-3.83%) |
Dec 03, 2018 | 18.28 | 18.28 | 17.60 | 17.75 | 7,970 | +0.00(+0.00%) |
Nov 30, 2018 | 17.42 | 17.75 | 17.31 | 17.75 | 28,400 | +0.42(+2.42%) |
Nov 29, 2018 | 17.12 | 17.37 | 17.12 | 17.33 | 10,853 | +0.11(+0.64%) |
Nov 28, 2018 | 16.78 | 17.38 | 16.70 | 17.22 | 15,908 | +0.46(+2.74%) |
Nov 27, 2018 | 16.72 | 16.86 | 16.72 | 16.76 | 6,346 | -0.22(-1.29%) |
Nov 26, 2018 | 16.93 | 17.02 | 16.92 | 16.98 | 4,430 | +0.20(+1.18%) |
Nov 23, 2018 | 16.65 | 16.83 | 16.65 | 16.78 | 700 | +0.00(+0.00%) |
Nov 21, 2018 | 16.78 | 16.78 | 16.78 | 0 | -0.05(-0.30%) | |
Nov 20, 2018 | 16.77 | 17.03 | 16.37 | 16.83 | 59,382 | -0.42(-2.43%) |
Nov 19, 2018 | 17.88 | 17.88 | 17.15 | 17.25 | 26,574 | -0.86(-4.75%) |
Nov 16, 2018 | 18.11 | 18.18 | 17.87 | 18.11 | 8,700 | -0.06(-0.33%) |
Nov 15, 2018 | 17.71 | 18.26 | 17.61 | 18.17 | 8,926 | +0.55(+3.12%) |
Nov 14, 2018 | 17.59 | 17.75 | 17.45 | 17.62 | 10,290 | +0.05(+0.28%) |
Nov 13, 2018 | 18.13 | 18.25 | 17.50 | 17.57 | 6,223 | -0.49(-2.71%) |
Nov 12, 2018 | 18.66 | 18.66 | 17.66 | 18.06 | 17,435 | -0.73(-3.89%) |
Nov 09, 2018 | 18.98 | 18.98 | 18.62 | 18.79 | 10,700 | -0.29(-1.52%) |
Nov 08, 2018 | 19.41 | 19.41 | 18.98 | 19.08 | 7,334 | -0.48(-2.44%) |
Nov 07, 2018 | 18.92 | 19.56 | 18.92 | 19.56 | 25,432 | +0.73(+3.86%) |
Nov 06, 2018 | 18.90 | 18.95 | 18.68 | 18.83 | 11,667 | +0.14(+0.77%) |
Nov 05, 2018 | 18.90 | 18.90 | 18.44 | 18.69 | 11,290 | -0.21(-1.13%) |
Nov 02, 2018 | 18.73 | 19.09 | 18.65 | 18.90 | 14,700 | +0.05(+0.27%) |
Nov 01, 2018 | 18.64 | 19.00 | 18.42 | 18.85 | 18,560 | +0.31(+1.67%) |
Oct 31, 2018 | 18.35 | 18.69 | 18.25 | 18.54 | 18,045 | +0.55(+3.06%) |
Oct 30, 2018 | 17.63 | 18.00 | 17.55 | 17.99 | 25,873 | +0.02(+0.11%) |
Oct 29, 2018 | 18.88 | 18.88 | 17.65 | 17.97 | 17,760 | -0.39(-2.12%) |
Oct 26, 2018 | 18.25 | 18.74 | 18.12 | 18.36 | 88,200 | -0.61(-3.22%) |
Oct 25, 2018 | 18.82 | 19.10 | 18.78 | 18.97 | 15,957 | +0.17(+0.90%) |
Oct 24, 2018 | 19.30 | 19.30 | 18.80 | 18.80 | 20,676 | -0.67(-3.46%) |
Oct 23, 2018 | 19.13 | 19.54 | 18.88 | 19.47 | 14,347 | +0.13(+0.69%) |
Oct 22, 2018 | 19.21 | 19.53 | 19.06 | 19.34 | 11,153 | +0.12(+0.62%) |
Oct 19, 2018 | 19.88 | 19.88 | 19.14 | 19.22 | 13,400 | -0.52(-2.63%) |
Oct 18, 2018 | 20.32 | 20.32 | 19.48 | 19.74 | 17,264 | -0.48(-2.37%) |
Oct 17, 2018 | 20.37 | 20.37 | 20.08 | 20.22 | 14,084 | +0.04(+0.20%) |
Oct 16, 2018 | 19.75 | 20.18 | 19.66 | 20.18 | 7,372 | +0.65(+3.34%) |
Oct 15, 2018 | 19.59 | 19.81 | 19.36 | 19.53 | 7,898 | -0.25(-1.27%) |
Oct 12, 2018 | 19.86 | 19.93 | 19.37 | 19.78 | 29,900 | +0.68(+3.54%) |
Oct 11, 2018 | 19.24 | 19.50 | 19.00 | 19.10 | 25,023 | -0.04(-0.19%) |
Oct 10, 2018 | 20.46 | 20.46 | 19.14 | 19.14 | 32,303 | -1.40(-6.82%) |
Oct 09, 2018 | 20.26 | 20.60 | 20.26 | 20.54 | 9,088 | +0.02(+0.10%) |
Oct 08, 2018 | 21.06 | 21.14 | 20.24 | 20.52 | 31,913 | -0.65(-3.07%) |
Oct 05, 2018 | 21.27 | 21.57 | 20.84 | 21.17 | 50,300 | -0.29(-1.35%) |
Oct 04, 2018 | 21.85 | 21.86 | 21.33 | 21.46 | 11,109 | -0.66(-2.98%) |
Oct 03, 2018 | 22.13 | 22.13 | 21.91 | 22.12 | 26,469 | +0.05(+0.23%) |
Oct 02, 2018 | 22.29 | 22.49 | 22.07 | 22.07 | 6,732 | -0.35(-1.58%) |
Oct 01, 2018 | 22.45 | 22.67 | 22.40 | 22.42 | 16,869 | +0.04(+0.19%) |
Sep 28, 2018 | 22.40 | 22.55 | 22.36 | 22.38 | 9,400 | -0.02(-0.10%) |
Sep 27, 2018 | 22.21 | 22.47 | 22.21 | 22.40 | 6,567 | +0.14(+0.64%) |
Sep 26, 2018 | 22.45 | 22.57 | 22.26 | 22.26 | 12,040 | -0.21(-0.93%) |
Sep 25, 2018 | 21.97 | 22.58 | 21.97 | 22.47 | 23,594 | +0.43(+1.95%) |
Sep 24, 2018 | 21.62 | 22.15 | 21.59 | 22.04 | 9,806 | -0.02(-0.09%) |
Sep 21, 2018 | 22.02 | 22.23 | 22.02 | 22.06 | 12,100 | -0.05(-0.25%) |
Sep 20, 2018 | 21.95 | 22.20 | 21.95 | 22.11 | 8,881 | +0.25(+1.17%) |
Sep 19, 2018 | 22.18 | 22.18 | 21.75 | 21.86 | 17,430 | -0.43(-1.93%) |
Sep 18, 2018 | 22.08 | 22.58 | 22.07 | 22.29 | 16,920 | +0.08(+0.36%) |
Sep 17, 2018 | 22.69 | 22.69 | 22.20 | 22.21 | 13,057 | -0.58(-2.54%) |
Sep 14, 2018 | 22.64 | 22.94 | 22.64 | 22.79 | 69,300 | +0.09(+0.40%) |
Sep 13, 2018 | 22.68 | 23.00 | 22.68 | 22.70 | 10,856 | -0.10(-0.44%) |
Sep 12, 2018 | 22.77 | 22.80 | 22.26 | 22.80 | 9,432 | +0.11(+0.49%) |
Sep 11, 2018 | 22.50 | 22.80 | 22.44 | 22.69 | 56,197 | +0.37(+1.66%) |
Sep 10, 2018 | 22.35 | 22.35 | 22.18 | 22.32 | 11,277 | +0.27(+1.22%) |
Sep 07, 2018 | 21.94 | 22.34 | 21.94 | 22.05 | 9,700 | -0.18(-0.81%) |
Sep 06, 2018 | 22.20 | 22.35 | 22.07 | 22.23 | 6,239 | +0.12(+0.54%) |
Sep 05, 2018 | 22.60 | 22.71 | 22.11 | 22.11 | 14,920 | -0.66(-2.90%) |
Sep 04, 2018 | 22.41 | 22.80 | 22.41 | 22.77 | 14,454 | +0.22(+0.98%) |
Aug 31, 2018 | 22.55 | 22.55 | 22.55 | 0 | +0.07(+0.31%) | |
Aug 30, 2018 | 22.40 | 22.72 | 22.40 | 22.48 | 45,490 | -0.02(-0.09%) |
Aug 29, 2018 | 22.33 | 22.50 | 22.25 | 22.50 | 17,535 | +0.30(+1.35%) |
Aug 28, 2018 | 22.31 | 22.38 | 22.08 | 22.20 | 27,720 | -0.06(-0.27%) |
Aug 27, 2018 | 22.51 | 22.52 | 22.23 | 22.26 | 21,793 | -0.04(-0.18%) |
Aug 24, 2018 | 21.80 | 22.33 | 21.80 | 22.30 | 22,100 | +0.52(+2.39%) |
Aug 23, 2018 | 21.73 | 21.86 | 21.69 | 21.78 | 14,069 | +0.27(+1.26%) |
Aug 22, 2018 | 21.19 | 21.57 | 21.19 | 21.51 | 17,542 | +0.12(+0.56%) |
Aug 21, 2018 | 21.36 | 21.54 | 21.36 | 21.39 | 49,187 | +0.10(+0.47%) |
Aug 20, 2018 | 21.25 | 21.42 | 21.14 | 21.29 | 8,062 | +0.05(+0.24%) |
Aug 17, 2018 | 21.33 | 21.34 | 21.07 | 21.24 | 35,400 | -0.01(-0.05%) |
Aug 16, 2018 | 21.54 | 21.54 | 21.25 | 21.25 | 4,262 | +0.00(+0.00%) |
Aug 15, 2018 | 21.25 | 21.30 | 21.13 | 21.25 | 10,057 | -0.33(-1.53%) |
Aug 14, 2018 | 21.69 | 21.69 | 21.46 | 21.58 | 11,090 | +0.09(+0.40%) |
Aug 13, 2018 | 21.72 | 21.83 | 21.49 | 21.49 | 6,981 | -0.10(-0.44%) |
Aug 10, 2018 | 21.72 | 21.79 | 21.55 | 21.59 | 7,600 | -0.16(-0.74%) |
Aug 09, 2018 | 21.76 | 21.88 | 21.70 | 21.75 | 8,363 | +0.12(+0.55%) |
Aug 08, 2018 | 21.59 | 21.74 | 21.58 | 21.63 | 10,309 | +0.01(+0.05%) |
Aug 07, 2018 | 21.71 | 21.78 | 21.60 | 21.62 | 11,247 | +0.09(+0.42%) |
Aug 06, 2018 | 21.32 | 21.53 | 21.31 | 21.53 | 18,900 | +0.18(+0.84%) |
Aug 03, 2018 | 21.62 | 21.62 | 21.26 | 21.35 | 10,400 | -0.07(-0.33%) |
Aug 02, 2018 | 21.00 | 21.49 | 21.00 | 21.42 | 9,648 | +0.39(+1.85%) |
Aug 01, 2018 | 20.97 | 21.13 | 20.97 | 21.03 | 238,798 | +0.02(+0.10%) |
Jul 31, 2018 | 21.15 | 21.21 | 20.68 | 21.01 | 16,213 | +0.14(+0.65%) |
Jul 30, 2018 | 21.55 | 21.55 | 20.70 | 20.87 | 32,097 | -0.68(-3.14%) |
Jul 27, 2018 | 22.05 | 22.20 | 21.36 | 21.55 | 19,400 | -0.53(-2.40%) |
Jul 26, 2018 | 21.88 | 22.25 | 21.88 | 22.08 | 27,676 | +0.01(+0.05%) |
Jul 25, 2018 | 21.86 | 22.19 | 21.83 | 22.07 | 34,592 | +0.35(+1.61%) |
Jul 24, 2018 | 22.29 | 22.31 | 21.62 | 21.72 | 18,848 | -0.28(-1.27%) |
Jul 23, 2018 | 21.81 | 22.08 | 21.74 | 22.00 | 77,573 | -0.02(-0.09%) |
Jul 20, 2018 | 21.98 | 21.92 | 22.02 | 14,167 | +0.04(+0.18%) | |
Jul 19, 2018 | 22.13 | 22.15 | 21.95 | 21.98 | 6,296 | -0.03(-0.14%) |
Jul 18, 2018 | 22.09 | 22.09 | 21.91 | 22.01 | 10,310 | -0.17(-0.77%) |
Jul 17, 2018 | 21.51 | 22.21 | 21.51 | 22.18 | 19,875 | +0.20(+0.93%) |
Jul 16, 2018 | 22.10 | 22.17 | 21.93 | 21.98 | 7,607 | -0.11(-0.49%) |
Jul 13, 2018 | 22.05 | 22.15 | 21.95 | 22.08 | 12,661 | -0.15(-0.68%) |
Jul 12, 2018 | 22.00 | 22.23 | 21.94 | 22.23 | 60,888 | +0.42(+1.95%) |
Jul 11, 2018 | 21.47 | 21.84 | 21.47 | 21.81 | 10,455 | +0.11(+0.51%) |
Jul 10, 2018 | 21.71 | 21.92 | 21.68 | 21.70 | 41,002 | -0.06(-0.28%) |
Jul 09, 2018 | 21.76 | 21.76 | 21.55 | 21.76 | 17,796 | +0.04(+0.18%) |
Jul 06, 2018 | 21.50 | 21.72 | 21.50 | 21.72 | 8,253 | +0.27(+1.28%) |
Jul 05, 2018 | 21.38 | 21.45 | 21.18 | 21.45 | 14,879 | +0.13(+0.59%) |
Jul 03, 2018 | 21.32 | 21.32 | 21.32 | 0 | -0.19(-0.88%) | |
Jul 02, 2018 | 20.89 | 21.47 | 20.89 | 21.51 | 8,772 | +0.28(+1.32%) |
Jun 29, 2018 | 21.33 | 21.19 | 21.23 | 11,590 | -0.04(-0.19%) | |
Jun 28, 2018 | 21.00 | 21.30 | 20.90 | 21.27 | 12,820 | +0.21(+1.00%) |
Jun 27, 2018 | 21.74 | 21.74 | 21.06 | 21.06 | 8,364 | -0.44(-2.05%) |
Jun 26, 2018 | 21.46 | 21.61 | 21.33 | 21.50 | 16,204 | +0.23(+1.08%) |
Jun 25, 2018 | 21.97 | 21.97 | 21.10 | 21.27 | 39,914 | -0.86(-3.89%) |
Jun 22, 2018 | 22.61 | 22.61 | 22.08 | 22.13 | 10,519 | -0.21(-0.94%) |
Jun 21, 2018 | 22.93 | 22.93 | 22.31 | 22.34 | 13,112 | -0.39(-1.72%) |
Jun 20, 2018 | 22.80 | 22.86 | 22.70 | 22.73 | 24,644 | +0.19(+0.84%) |
Jun 19, 2018 | 22.24 | 22.55 | 22.10 | 22.54 | 43,079 | -0.08(-0.35%) |
Jun 18, 2018 | 22.42 | 22.67 | 22.41 | 22.62 | 16,881 | -0.11(-0.48%) |
Jun 15, 2018 | 22.84 | 22.78 | 22.73 | 24,904 | -0.05(-0.22%) | |
Jun 14, 2018 | 22.51 | 22.88 | 22.51 | 22.78 | 45,151 | +0.37(+1.63%) |
Jun 13, 2018 | 22.48 | 22.50 | 22.33 | 22.41 | 41,070 | +0.08(+0.38%) |
Jun 12, 2018 | 22.21 | 22.34 | 22.15 | 22.33 | 214,149 | +0.22(+1.00%) |
Jun 11, 2018 | 22.17 | 22.19 | 22.01 | 22.11 | 19,043 | +0.03(+0.14%) |
Jun 08, 2018 | 21.94 | 22.08 | 21.86 | 22.08 | 9,614 | +0.17(+0.78%) |
Jun 07, 2018 | 22.32 | 22.32 | 21.78 | 21.91 | 25,740 | -0.34(-1.53%) |
Jun 06, 2018 | 22.25 | 22.25 | 25,987 | +0.07(+0.32%) | ||
Jun 05, 2018 | 22.15 | 22.20 | 22.02 | 22.18 | 19,808 | +0.10(+0.45%) |
Jun 04, 2018 | 21.92 | 22.08 | 21.73 | 22.08 | 26,159 | +0.30(+1.38%) |
Jun 01, 2018 | 21.50 | 21.80 | 21.46 | 21.78 | 27,247 | +0.45(+2.11%) |
May 31, 2018 | 21.32 | 21.61 | 21.30 | 21.33 | 8,814 | -0.09(-0.42%) |
May 30, 2018 | 21.39 | 21.58 | 21.39 | 21.42 | 10,992 | +0.20(+0.94%) |
May 29, 2018 | 21.12 | 21.40 | 21.12 | 21.22 | 24,850 | -0.10(-0.47%) |
May 25, 2018 | 21.32 | 21.32 | 21.32 | 0 | -0.11(-0.51%) | |
May 24, 2018 | 21.30 | 21.43 | 21.17 | 21.43 | 6,681 | +0.20(+0.94%) |
May 23, 2018 | 20.90 | 21.30 | 20.80 | 21.23 | 18,275 | +0.20(+0.95%) |
May 22, 2018 | 21.39 | 21.39 | 21.03 | 21.03 | 39,112 | -0.16(-0.76%) |
May 21, 2018 | 21.38 | 21.40 | 21.10 | 21.19 | 55,209 | +0.04(+0.19%) |
May 18, 2018 | 21.20 | 21.23 | 21.12 | 21.15 | 6,449 | -0.02(-0.09%) |
May 17, 2018 | 21.39 | 21.46 | 21.17 | 21.17 | 11,257 | -0.27(-1.26%) |
May 16, 2018 | 21.34 | 21.44 | 21.27 | 21.44 | 12,728 | +0.24(+1.13%) |
May 15, 2018 | 21.28 | 21.29 | 21.01 | 21.20 | 15,189 | -0.16(-0.75%) |
May 14, 2018 | 21.59 | 21.69 | 21.36 | 21.36 | 11,351 | -0.08(-0.37%) |
May 11, 2018 | 21.62 | 21.62 | 21.42 | 21.44 | 42,738 | -0.18(-0.83%) |
May 10, 2018 | 21.62 | 21.78 | 21.61 | 21.62 | 20,543 | +0.12(+0.56%) |
May 09, 2018 | 21.35 | 21.50 | 21.27 | 21.50 | 18,224 | +0.21(+0.99%) |
May 08, 2018 | 21.15 | 21.32 | 21.05 | 21.29 | 22,393 | +0.15(+0.71%) |
May 07, 2018 | 20.72 | 21.20 | 20.72 | 21.14 | 53,593 | +0.36(+1.73%) |
May 04, 2018 | 20.40 | 20.88 | 20.37 | 20.78 | 12,368 | +0.31(+1.51%) |
May 03, 2018 | 20.55 | 20.56 | 20.10 | 20.47 | 23,885 | -0.11(-0.51%) |
May 02, 2018 | 20.57 | 20.77 | 20.50 | 20.58 | 7,196 | -0.01(-0.03%) |
May 01, 2018 | 20.39 | 20.60 | 20.37 | 20.58 | 11,931 | +0.09(+0.44%) |
Apr 30, 2018 | 20.67 | 20.70 | 20.40 | 20.49 | 14,767 | -0.03(-0.15%) |
Apr 27, 2018 | 21.08 | 21.08 | 20.46 | 20.52 | 32,285 | -0.16(-0.77%) |
Apr 26, 2018 | 20.35 | 20.72 | 20.32 | 20.68 | 52,629 | +0.56(+2.78%) |
Apr 25, 2018 | 20.34 | 20.34 | 19.78 | 20.12 | 25,471 | -0.18(-0.89%) |
Apr 24, 2018 | 21.00 | 21.02 | 20.16 | 20.30 | 26,238 | -0.70(-3.33%) |
Apr 23, 2018 | 21.35 | 21.35 | 20.88 | 21.00 | 16,523 | -0.18(-0.85%) |
Apr 20, 2018 | 21.42 | 21.42 | 21.17 | 21.18 | 4,204 | -0.21(-0.98%) |
Apr 19, 2018 | 21.37 | 21.55 | 21.22 | 21.39 | 18,667 | -0.17(-0.79%) |
Apr 18, 2018 | 21.29 | 21.61 | 21.21 | 21.56 | 27,796 | +0.28(+1.32%) |
Apr 17, 2018 | 20.77 | 21.35 | 20.77 | 21.28 | 26,714 | +0.70(+3.40%) |
Apr 16, 2018 | 20.79 | 20.79 | 20.49 | 20.58 | 17,559 | +0.00(+0.00%) |
Apr 13, 2018 | 21.07 | 21.07 | 20.45 | 20.58 | 25,014 | -0.25(-1.20%) |
Apr 12, 2018 | 20.79 | 20.88 | 20.74 | 20.83 | 15,688 | +0.25(+1.19%) |
Apr 11, 2018 | 20.38 | 20.73 | 20.38 | 20.58 | 15,449 | +0.10(+0.51%) |
Apr 10, 2018 | 20.33 | 20.57 | 20.27 | 20.48 | 44,815 | +0.39(+1.94%) |
Apr 09, 2018 | 20.15 | 20.40 | 20.09 | 20.09 | 35,131 | +0.05(+0.25%) |
Apr 06, 2018 | 20.17 | 20.41 | 20.01 | 20.04 | 19,688 | -0.52(-2.52%) |
Apr 05, 2018 | 20.68 | 20.68 | 20.40 | 20.56 | 39,068 | -0.03(-0.15%) |
Apr 04, 2018 | 19.81 | 20.60 | 19.60 | 20.59 | 39,651 | +0.34(+1.68%) |
Apr 03, 2018 | 20.32 | 20.52 | 20.04 | 20.25 | 48,552 | +0.05(+0.25%) |