Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.56 | 20.56 | 20.41 | 20.46 | 17,942 | -0.05(-0.24%) |
Apr 29, 2019 | 20.55 | 20.63 | 20.48 | 20.51 | 6,929 | -0.02(-0.07%) |
Apr 26, 2019 | 20.52 | 20.57 | 20.33 | 20.53 | 8,502 | +0.04(+0.18%) |
Apr 25, 2019 | 20.70 | 20.70 | 20.44 | 20.49 | 14,091 | -0.31(-1.49%) |
Apr 24, 2019 | 20.86 | 21.01 | 20.80 | 20.80 | 11,253 | -0.01(-0.03%) |
Apr 23, 2019 | 20.74 | 20.85 | 20.64 | 20.81 | 22,323 | +0.13(+0.61%) |
Apr 22, 2019 | 20.86 | 20.86 | 20.67 | 20.68 | 21,552 | -0.14(-0.68%) |
Apr 18, 2019 | 20.71 | 20.87 | 20.70 | 20.82 | 9,116 | +0.03(+0.14%) |
Apr 17, 2019 | 20.87 | 20.88 | 20.74 | 20.79 | 15,341 | +0.01(+0.05%) |
Apr 16, 2019 | 20.87 | 20.87 | 20.70 | 20.78 | 11,664 | +0.10(+0.47%) |
Apr 15, 2019 | 20.67 | 20.69 | 20.53 | 20.69 | 6,763 | +0.08(+0.37%) |
Apr 12, 2019 | 20.71 | 20.72 | 20.59 | 20.61 | 11,575 | +0.10(+0.49%) |
Apr 11, 2019 | 20.61 | 20.61 | 20.50 | 20.51 | 4,670 | -0.19(-0.94%) |
Apr 10, 2019 | 20.56 | 20.70 | 20.56 | 20.70 | 7,120 | +0.25(+1.23%) |
Apr 09, 2019 | 20.93 | 20.93 | 20.45 | 20.45 | 32,643 | -0.24(-1.18%) |
Apr 08, 2019 | 20.66 | 20.76 | 20.59 | 20.70 | 13,596 | +0.05(+0.24%) |
Apr 05, 2019 | 20.47 | 20.67 | 20.42 | 20.65 | 15,058 | +0.25(+1.25%) |
Apr 04, 2019 | 20.24 | 20.41 | 20.24 | 20.39 | 41,950 | +0.04(+0.19%) |
Apr 03, 2019 | 20.26 | 20.50 | 20.26 | 20.35 | 62,717 | +0.32(+1.61%) |
Apr 02, 2019 | 20.20 | 20.20 | 19.87 | 20.03 | 7,375 | +0.03(+0.15%) |
Apr 01, 2019 | 19.84 | 20.00 | 19.80 | 20.00 | 7,593 | +0.39(+1.99%) |
Mar 29, 2019 | 19.54 | 19.65 | 19.52 | 19.61 | 7,990 | +0.21(+1.06%) |
Mar 28, 2019 | 19.53 | 19.53 | 19.35 | 19.41 | 8,297 | +0.00(+0.00%) |
Mar 27, 2019 | 19.51 | 19.51 | 19.26 | 19.41 | 11,368 | -0.01(-0.08%) |
Mar 26, 2019 | 19.60 | 19.60 | 19.32 | 19.42 | 6,411 | -0.05(-0.28%) |
Mar 25, 2019 | 19.56 | 19.56 | 19.26 | 19.48 | 7,106 | -0.13(-0.64%) |
Mar 22, 2019 | 20.32 | 20.32 | 19.53 | 19.60 | 8,194 | -0.62(-3.05%) |
Mar 21, 2019 | 20.25 | 20.30 | 20.03 | 20.22 | 10,155 | +0.16(+0.80%) |
Mar 20, 2019 | 20.05 | 20.16 | 19.86 | 20.06 | 9,957 | -0.03(-0.14%) |
Mar 19, 2019 | 20.14 | 20.26 | 20.08 | 20.08 | 8,348 | -0.08(-0.40%) |
Mar 18, 2019 | 20.14 | 20.16 | 19.98 | 20.16 | 9,386 | +0.15(+0.73%) |
Mar 15, 2019 | 20.12 | 20.21 | 20.02 | 20.02 | 24,432 | -0.04(-0.19%) |
Mar 14, 2019 | 20.04 | 20.14 | 19.95 | 20.06 | 9,141 | -0.09(-0.44%) |
Mar 13, 2019 | 20.11 | 20.20 | 20.10 | 20.14 | 39,387 | +0.14(+0.70%) |
Mar 12, 2019 | 20.21 | 20.21 | 20.01 | 20.01 | 10,505 | +0.04(+0.21%) |
Mar 11, 2019 | 19.76 | 19.96 | 19.76 | 19.96 | 4,063 | +0.45(+2.32%) |
Mar 08, 2019 | 19.48 | 19.59 | 19.34 | 19.51 | 8,725 | -0.00(-0.02%) |
Mar 07, 2019 | 19.60 | 19.73 | 19.51 | 19.51 | 12,645 | -0.25(-1.27%) |
Mar 06, 2019 | 20.14 | 20.14 | 19.76 | 19.76 | 6,178 | -0.40(-1.98%) |
Mar 05, 2019 | 20.19 | 20.21 | 20.08 | 20.16 | 7,372 | -0.04(-0.19%) |
Mar 04, 2019 | 20.46 | 20.46 | 20.01 | 20.20 | 18,525 | +0.03(+0.15%) |
Mar 01, 2019 | 20.41 | 20.41 | 20.17 | 20.17 | 11,908 | -0.21(-1.05%) |
Feb 28, 2019 | 20.34 | 20.40 | 20.26 | 20.39 | 5,345 | -0.02(-0.12%) |
Feb 27, 2019 | 20.28 | 20.42 | 20.18 | 20.41 | 18,074 | +0.03(+0.15%) |
Feb 26, 2019 | 20.45 | 20.46 | 20.27 | 20.38 | 5,494 | -0.14(-0.70%) |
Feb 25, 2019 | 20.63 | 20.73 | 20.45 | 20.52 | 10,216 | +0.21(+1.06%) |
Feb 22, 2019 | 19.89 | 20.37 | 19.89 | 20.31 | 7,493 | +0.40(+2.01%) |
Feb 21, 2019 | 19.90 | 19.99 | 19.85 | 19.91 | 4,806 | +0.10(+0.50%) |
Feb 20, 2019 | 19.86 | 19.96 | 19.76 | 19.81 | 6,858 | -0.10(-0.50%) |
Feb 19, 2019 | 19.76 | 19.91 | 19.72 | 19.91 | 14,039 | +0.19(+0.99%) |
Feb 15, 2019 | 19.65 | 19.73 | 19.61 | 19.72 | 13,961 | +0.12(+0.60%) |
Feb 14, 2019 | 19.48 | 19.73 | 19.48 | 19.60 | 14,187 | +0.01(+0.05%) |
Feb 13, 2019 | 19.65 | 19.65 | 19.48 | 19.59 | 10,958 | +0.07(+0.35%) |
Feb 12, 2019 | 19.63 | 19.63 | 19.48 | 19.52 | 8,902 | +0.15(+0.75%) |
Feb 11, 2019 | 19.36 | 19.38 | 19.25 | 19.38 | 13,137 | +0.22(+1.17%) |
Feb 08, 2019 | 19.18 | 19.18 | 18.99 | 19.15 | 7,186 | -0.03(-0.17%) |
Feb 07, 2019 | 19.44 | 19.44 | 18.92 | 19.18 | 15,223 | -0.40(-2.02%) |
Feb 06, 2019 | 19.48 | 19.73 | 19.48 | 19.58 | 7,930 | +0.19(+1.00%) |
Feb 05, 2019 | 19.30 | 19.45 | 19.30 | 19.38 | 7,873 | +0.04(+0.20%) |
Feb 04, 2019 | 19.14 | 19.35 | 19.14 | 19.35 | 69,305 | +0.22(+1.17%) |
Feb 01, 2019 | 18.95 | 19.27 | 18.95 | 19.12 | 6,570 | +0.19(+1.01%) |
Jan 31, 2019 | 18.76 | 19.07 | 18.76 | 18.93 | 5,328 | +0.11(+0.59%) |
Jan 30, 2019 | 18.71 | 18.83 | 18.64 | 18.82 | 29,024 | +0.14(+0.73%) |
Jan 29, 2019 | 18.66 | 18.71 | 18.59 | 18.68 | 5,998 | +0.00(+0.00%) |
Jan 28, 2019 | 18.56 | 18.69 | 18.52 | 18.68 | 10,312 | +0.04(+0.21%) |
Jan 25, 2019 | 18.26 | 18.78 | 18.26 | 18.64 | 15,090 | +0.38(+2.08%) |
Jan 24, 2019 | 17.89 | 18.35 | 17.89 | 18.26 | 6,256 | +0.41(+2.29%) |
Jan 23, 2019 | 17.88 | 17.92 | 17.65 | 17.86 | 7,826 | +0.06(+0.33%) |
Jan 22, 2019 | 18.23 | 18.23 | 17.79 | 17.80 | 18,667 | -0.48(-2.61%) |
Jan 18, 2019 | 18.41 | 18.44 | 18.21 | 18.27 | 10,573 | -0.08(-0.42%) |
Jan 17, 2019 | 18.05 | 18.35 | 18.05 | 18.35 | 6,958 | +0.29(+1.62%) |
Jan 16, 2019 | 17.97 | 18.22 | 17.97 | 18.06 | 6,254 | +0.11(+0.60%) |
Jan 15, 2019 | 18.03 | 18.05 | 17.94 | 17.95 | 14,787 | +0.01(+0.05%) |
Jan 14, 2019 | 18.22 | 18.22 | 17.94 | 17.94 | 6,859 | -0.39(-2.13%) |
Jan 11, 2019 | 18.12 | 18.39 | 18.09 | 18.33 | 5,851 | +0.12(+0.64%) |
Jan 10, 2019 | 18.09 | 18.22 | 17.73 | 18.22 | 14,379 | +0.39(+2.19%) |
Jan 09, 2019 | 17.68 | 17.96 | 17.68 | 17.83 | 10,678 | +0.16(+0.88%) |
Jan 08, 2019 | 17.72 | 17.72 | 17.47 | 17.67 | 3,895 | +0.13(+0.72%) |
Jan 07, 2019 | 17.32 | 17.64 | 17.32 | 17.54 | 12,384 | +0.25(+1.46%) |
Jan 04, 2019 | 16.75 | 17.36 | 16.75 | 17.29 | 10,779 | +0.68(+4.11%) |
Jan 03, 2019 | 17.06 | 17.06 | 16.61 | 16.61 | 16,108 | -0.57(-3.34%) |
Jan 02, 2019 | 16.85 | 17.18 | 16.85 | 17.18 | 44,298 | +0.02(+0.11%) |
Dec 31, 2018 | 17.04 | 17.21 | 16.98 | 17.16 | 11,702 | +0.18(+1.03%) |
Dec 28, 2018 | 17.02 | 17.23 | 16.92 | 16.99 | 48,043 | +0.13(+0.75%) |
Dec 27, 2018 | 16.66 | 16.86 | 16.36 | 16.86 | 55,668 | -0.05(-0.29%) |
Dec 26, 2018 | 15.94 | 16.91 | 15.94 | 16.91 | 26,017 | +1.02(+6.44%) |
Dec 24, 2018 | 16.40 | 16.40 | 15.89 | 15.89 | 58,206 | -0.58(-3.55%) |
Dec 21, 2018 | 16.68 | 16.92 | 16.47 | 16.47 | 19,402 | -0.20(-1.23%) |
Dec 20, 2018 | 17.16 | 17.16 | 16.54 | 16.68 | 19,964 | -0.50(-2.89%) |
Dec 19, 2018 | 17.53 | 17.56 | 17.08 | 17.17 | 13,967 | -0.44(-2.49%) |
Dec 18, 2018 | 17.39 | 17.77 | 17.39 | 17.61 | 29,077 | +0.11(+0.63%) |
Dec 17, 2018 | 17.94 | 18.02 | 17.39 | 17.50 | 10,424 | -0.53(-2.96%) |
Dec 14, 2018 | 19.00 | 19.00 | 17.99 | 18.04 | 18,048 | -0.35(-1.90%) |
Dec 13, 2018 | 18.37 | 18.40 | 18.30 | 18.38 | 10,598 | +0.08(+0.42%) |
Dec 12, 2018 | 18.40 | 18.50 | 18.31 | 18.31 | 12,317 | +0.10(+0.53%) |
Dec 11, 2018 | 18.51 | 18.51 | 18.13 | 18.21 | 12,272 | -0.03(-0.18%) |
Dec 10, 2018 | 18.08 | 18.24 | 18.01 | 18.24 | 11,058 | +0.12(+0.67%) |
Dec 07, 2018 | 18.68 | 18.71 | 18.08 | 18.12 | 13,200 | -0.38(-2.04%) |
Dec 06, 2018 | 18.43 | 18.56 | 18.13 | 18.50 | 13,471 | -0.18(-0.99%) |
Dec 04, 2018 | 19.26 | 19.26 | 18.67 | 18.68 | 130,462 | -0.56(-2.92%) |
Dec 03, 2018 | 19.14 | 19.26 | 19.14 | 19.25 | 15,405 | +0.28(+1.48%) |
Nov 30, 2018 | 18.63 | 18.97 | 18.63 | 18.97 | 12,169 | +0.11(+0.57%) |
Nov 29, 2018 | 18.70 | 18.91 | 18.70 | 18.86 | 12,363 | -0.07(-0.36%) |
Nov 28, 2018 | 18.57 | 18.93 | 18.49 | 18.93 | 6,962 | +0.46(+2.47%) |
Nov 27, 2018 | 18.36 | 18.63 | 18.36 | 18.47 | 11,602 | +0.01(+0.05%) |
Nov 26, 2018 | 18.25 | 18.52 | 18.25 | 18.46 | 9,974 | +0.26(+1.44%) |
Nov 23, 2018 | 18.19 | 18.21 | 18.18 | 18.20 | 2,578 | +0.01(+0.08%) |
Nov 21, 2018 | 18.19 | 18.19 | 18.19 | 0 | +0.22(+1.23%) | |
Nov 20, 2018 | 17.86 | 18.11 | 17.86 | 17.97 | 9,021 | -0.34(-1.86%) |
Nov 19, 2018 | 18.60 | 18.60 | 18.31 | 18.31 | 9,436 | -0.29(-1.56%) |
Nov 16, 2018 | 18.27 | 18.65 | 18.27 | 18.60 | 7,941 | +0.12(+0.63%) |
Nov 15, 2018 | 17.90 | 18.48 | 17.90 | 18.48 | 16,507 | +0.46(+2.53%) |
Nov 14, 2018 | 18.16 | 18.21 | 18.03 | 18.03 | 4,565 | -0.13(-0.69%) |
Nov 13, 2018 | 18.07 | 18.38 | 18.07 | 18.15 | 5,488 | +0.09(+0.49%) |
Nov 12, 2018 | 18.52 | 18.52 | 18.05 | 18.06 | 11,778 | -0.60(-3.23%) |
Nov 09, 2018 | 18.75 | 18.75 | 18.49 | 18.67 | 18,666 | -0.12(-0.62%) |
Nov 08, 2018 | 18.81 | 18.96 | 18.78 | 18.78 | 10,790 | -0.20(-1.07%) |
Nov 07, 2018 | 18.82 | 18.99 | 18.76 | 18.99 | 5,819 | +0.42(+2.25%) |
Nov 06, 2018 | 18.66 | 18.69 | 18.55 | 18.57 | 55,789 | -0.10(-0.52%) |
Nov 05, 2018 | 18.78 | 18.78 | 18.51 | 18.67 | 8,500 | -0.01(-0.05%) |
Nov 02, 2018 | 18.77 | 18.77 | 18.51 | 18.68 | 9,797 | -0.16(-0.82%) |
Nov 01, 2018 | 18.29 | 18.83 | 18.29 | 18.83 | 6,431 | +0.69(+3.79%) |
Oct 31, 2018 | 17.91 | 18.33 | 17.91 | 18.14 | 9,889 | +0.28(+1.57%) |
Oct 30, 2018 | 17.26 | 17.86 | 17.26 | 17.86 | 12,339 | +0.56(+3.25%) |
Oct 29, 2018 | 17.37 | 17.77 | 17.21 | 17.30 | 12,119 | +0.02(+0.11%) |
Oct 26, 2018 | 17.16 | 17.51 | 17.10 | 17.28 | 7,012 | -0.16(-0.89%) |
Oct 25, 2018 | 17.33 | 17.53 | 17.33 | 17.43 | 12,702 | +0.36(+2.10%) |
Oct 24, 2018 | 17.63 | 17.63 | 17.08 | 17.08 | 39,824 | -0.73(-4.08%) |
Oct 23, 2018 | 17.60 | 17.80 | 17.27 | 17.80 | 14,486 | +0.07(+0.38%) |
Oct 22, 2018 | 17.89 | 17.89 | 17.61 | 17.73 | 16,571 | -0.07(-0.38%) |
Oct 19, 2018 | 17.93 | 17.95 | 17.69 | 17.80 | 6,600 | -0.13(-0.71%) |
Oct 18, 2018 | 18.22 | 18.22 | 17.87 | 17.93 | 7,918 | -0.29(-1.59%) |
Oct 17, 2018 | 18.35 | 18.35 | 18.17 | 18.22 | 2,893 | -0.16(-0.84%) |
Oct 16, 2018 | 18.12 | 18.37 | 18.12 | 18.37 | 6,238 | +0.47(+2.60%) |
Oct 15, 2018 | 17.59 | 17.91 | 17.59 | 17.91 | 8,390 | +0.32(+1.82%) |
Oct 12, 2018 | 17.78 | 17.78 | 17.45 | 17.59 | 9,075 | -0.03(-0.16%) |
Oct 11, 2018 | 17.54 | 17.67 | 17.41 | 17.62 | 17,654 | -0.05(-0.28%) |
Oct 10, 2018 | 18.10 | 18.10 | 17.54 | 17.67 | 12,366 | -0.49(-2.72%) |
Oct 09, 2018 | 18.21 | 18.34 | 18.14 | 18.16 | 12,056 | -0.12(-0.64%) |
Oct 08, 2018 | 18.45 | 18.45 | 18.13 | 18.28 | 10,517 | -0.11(-0.58%) |
Oct 05, 2018 | 18.77 | 18.81 | 18.34 | 18.38 | 13,407 | -0.39(-2.07%) |
Oct 04, 2018 | 19.15 | 19.15 | 18.73 | 18.77 | 10,096 | -0.43(-2.22%) |
Oct 03, 2018 | 19.35 | 19.35 | 19.19 | 19.20 | 5,228 | -0.19(-1.00%) |
Oct 02, 2018 | 19.18 | 19.41 | 19.18 | 19.39 | 10,753 | +0.15(+0.76%) |
Oct 01, 2018 | 19.42 | 19.42 | 19.25 | 19.25 | 7,689 | +0.15(+0.76%) |
Sep 28, 2018 | 18.88 | 19.15 | 18.88 | 19.10 | 18,563 | -0.19(-1.00%) |
Sep 27, 2018 | 19.62 | 19.62 | 19.26 | 19.30 | 9,823 | -0.01(-0.05%) |
Sep 26, 2018 | 19.66 | 19.66 | 19.31 | 19.31 | 10,688 | -0.13(-0.65%) |
Sep 25, 2018 | 19.78 | 19.78 | 19.43 | 19.43 | 6,760 | -0.33(-1.66%) |
Sep 24, 2018 | 19.76 | 19.79 | 19.69 | 19.76 | 4,290 | -0.09(-0.45%) |
Sep 21, 2018 | 19.96 | 19.97 | 19.84 | 19.85 | 8,353 | -0.02(-0.10%) |
Sep 20, 2018 | 19.67 | 19.88 | 19.67 | 19.87 | 14,845 | +0.24(+1.24%) |
Sep 19, 2018 | 19.44 | 19.65 | 19.44 | 19.63 | 7,787 | +0.12(+0.60%) |
Sep 18, 2018 | 19.59 | 19.64 | 19.51 | 19.51 | 20,960 | -0.01(-0.07%) |
Sep 17, 2018 | 19.54 | 19.64 | 19.51 | 19.52 | 4,593 | -0.14(-0.72%) |
Sep 14, 2018 | 19.55 | 19.67 | 19.55 | 19.66 | 6,703 | +0.08(+0.41%) |
Sep 13, 2018 | 19.50 | 19.63 | 19.50 | 19.58 | 8,618 | +0.12(+0.60%) |
Sep 12, 2018 | 19.46 | 19.55 | 19.23 | 19.47 | 17,192 | +0.01(+0.05%) |
Sep 11, 2018 | 19.32 | 19.46 | 19.32 | 19.46 | 5,092 | +0.20(+1.05%) |
Sep 10, 2018 | 19.24 | 19.28 | 19.19 | 19.26 | 16,157 | +0.08(+0.41%) |
Sep 07, 2018 | 19.17 | 19.36 | 19.14 | 19.18 | 5,371 | -0.26(-1.34%) |
Sep 06, 2018 | 19.74 | 19.74 | 19.42 | 19.44 | 9,317 | -0.21(-1.08%) |
Sep 05, 2018 | 19.78 | 19.78 | 19.47 | 19.65 | 13,188 | -0.09(-0.44%) |
Sep 04, 2018 | 19.78 | 19.81 | 19.64 | 19.74 | 16,299 | -0.11(-0.54%) |
Aug 31, 2018 | 19.85 | 19.85 | 19.85 | 0 | +0.21(+1.08%) | |
Aug 30, 2018 | 19.77 | 19.77 | 19.63 | 19.63 | 6,148 | -0.22(-1.12%) |
Aug 29, 2018 | 19.88 | 19.88 | 19.79 | 19.86 | 28,627 | +0.10(+0.49%) |
Aug 28, 2018 | 20.00 | 20.00 | 19.76 | 19.76 | 16,269 | -0.16(-0.83%) |
Aug 27, 2018 | 19.84 | 19.98 | 19.84 | 19.92 | 8,723 | +0.17(+0.88%) |
Aug 24, 2018 | 19.66 | 19.75 | 19.66 | 19.75 | 4,854 | +0.25(+1.29%) |
Aug 23, 2018 | 19.57 | 19.69 | 19.50 | 19.50 | 18,603 | -0.17(-0.89%) |
Aug 22, 2018 | 19.58 | 19.71 | 19.58 | 19.67 | 9,460 | -0.07(-0.34%) |
Aug 21, 2018 | 19.43 | 19.77 | 19.43 | 19.74 | 10,825 | +0.35(+1.80%) |
Aug 20, 2018 | 19.16 | 19.43 | 19.12 | 19.39 | 12,322 | +0.14(+0.70%) |
Aug 17, 2018 | 19.42 | 19.42 | 19.12 | 19.26 | 10,536 | -0.21(-1.09%) |
Aug 16, 2018 | 19.56 | 19.56 | 19.41 | 19.47 | 19,041 | +0.13(+0.65%) |
Aug 15, 2018 | 19.51 | 19.51 | 19.17 | 19.34 | 10,325 | -0.35(-1.77%) |
Aug 14, 2018 | 19.63 | 19.70 | 19.59 | 19.69 | 10,206 | +0.04(+0.20%) |
Aug 13, 2018 | 19.88 | 19.88 | 19.58 | 19.65 | 9,481 | +0.01(+0.05%) |
Aug 10, 2018 | 19.74 | 19.84 | 19.64 | 19.64 | 8,883 | -0.18(-0.93%) |
Aug 09, 2018 | 19.88 | 20.00 | 19.83 | 19.83 | 10,783 | -0.08(-0.38%) |
Aug 08, 2018 | 20.18 | 20.18 | 19.85 | 19.90 | 14,477 | -0.15(-0.77%) |
Aug 07, 2018 | 19.69 | 20.06 | 19.69 | 20.06 | 46,825 | +0.40(+2.02%) |
Aug 06, 2018 | 19.63 | 19.69 | 19.56 | 19.66 | 12,187 | +0.14(+0.69%) |
Aug 03, 2018 | 19.72 | 19.72 | 19.47 | 19.53 | 17,146 | -0.19(-0.98%) |
Aug 02, 2018 | 19.37 | 19.72 | 19.32 | 19.72 | 13,769 | +0.45(+2.31%) |
Aug 01, 2018 | 19.22 | 19.31 | 19.15 | 19.27 | 17,770 | -0.05(-0.25%) |
Jul 31, 2018 | 19.15 | 19.48 | 19.15 | 19.32 | 10,126 | +0.32(+1.68%) |
Jul 30, 2018 | 19.33 | 19.33 | 18.97 | 19.00 | 27,420 | -0.22(-1.16%) |
Jul 27, 2018 | 19.44 | 19.44 | 19.18 | 19.23 | 11,362 | -0.22(-1.15%) |
Jul 26, 2018 | 19.05 | 19.48 | 19.05 | 19.45 | 12,786 | +0.20(+1.05%) |
Jul 25, 2018 | 19.00 | 19.25 | 19.00 | 19.25 | 80,939 | +0.15(+0.79%) |
Jul 24, 2018 | 19.30 | 19.36 | 19.03 | 19.10 | 12,474 | -0.09(-0.47%) |
Jul 23, 2018 | 19.31 | 19.31 | 19.05 | 19.19 | 11,772 | -0.18(-0.91%) |
Jul 20, 2018 | 19.62 | 19.62 | 19.36 | 19.36 | 11,435 | -0.24(-1.23%) |
Jul 19, 2018 | 19.55 | 19.62 | 19.53 | 19.60 | 7,132 | +0.04(+0.19%) |
Jul 18, 2018 | 19.53 | 19.57 | 19.42 | 19.57 | 3,961 | +0.12(+0.60%) |
Jul 17, 2018 | 19.22 | 19.52 | 19.22 | 19.45 | 11,742 | +0.14(+0.70%) |
Jul 16, 2018 | 19.46 | 19.46 | 19.28 | 19.31 | 6,247 | -0.15(-0.75%) |
Jul 13, 2018 | 19.50 | 19.47 | 19.46 | 9,613 | -0.01(-0.05%) | |
Jul 12, 2018 | 19.50 | 19.59 | 19.36 | 19.47 | 6,027 | +0.13(+0.65%) |
Jul 11, 2018 | 19.38 | 19.52 | 19.34 | 19.34 | 7,570 | -0.31(-1.58%) |
Jul 10, 2018 | 19.49 | 19.66 | 19.49 | 19.65 | 16,728 | +0.15(+0.74%) |
Jul 09, 2018 | 19.52 | 19.52 | 19.33 | 19.51 | 13,642 | +0.14(+0.70%) |
Jul 06, 2018 | 19.33 | 19.38 | 19.12 | 19.37 | 23,132 | +0.23(+1.22%) |
Jul 05, 2018 | 18.91 | 19.16 | 18.91 | 19.14 | 89,483 | +0.25(+1.33%) |
Jul 03, 2018 | 18.89 | 18.89 | 18.89 | 0 | +0.02(+0.10%) | |
Jul 02, 2018 | 18.88 | 18.88 | 18.73 | 18.87 | 8,421 | +0.00(+0.00%) |
Jun 29, 2018 | 18.96 | 19.07 | 18.87 | 18.87 | 7,598 | +0.05(+0.26%) |
Jun 28, 2018 | 18.71 | 18.84 | 18.69 | 18.82 | 12,990 | +0.03(+0.15%) |
Jun 27, 2018 | 19.23 | 19.27 | 18.79 | 18.79 | 12,487 | -0.29(-1.52%) |
Jun 26, 2018 | 19.06 | 19.08 | 18.90 | 19.08 | 15,052 | +0.13(+0.66%) |
Jun 25, 2018 | 19.26 | 19.26 | 18.83 | 18.96 | 10,065 | -0.32(-1.64%) |
Jun 22, 2018 | 19.36 | 19.37 | 19.25 | 19.27 | 17,943 | +0.03(+0.14%) |
Jun 21, 2018 | 19.71 | 19.71 | 19.25 | 19.25 | 15,744 | -0.22(-1.11%) |
Jun 20, 2018 | 19.44 | 19.47 | 19.37 | 19.46 | 4,655 | +0.14(+0.75%) |
Jun 19, 2018 | 19.73 | 19.73 | 19.09 | 19.32 | 78,376 | -0.31(-1.57%) |
Jun 18, 2018 | 19.40 | 19.63 | 19.40 | 19.63 | 11,861 | +0.17(+0.89%) |
Jun 15, 2018 | 19.72 | 19.40 | 19.45 | 8,450 | -0.27(-1.37%) | |
Jun 14, 2018 | 19.69 | 19.76 | 19.65 | 19.72 | 7,635 | +0.16(+0.80%) |
Jun 13, 2018 | 19.56 | 19.63 | 19.50 | 19.57 | 7,579 | +0.05(+0.25%) |
Jun 12, 2018 | 19.49 | 19.59 | 19.45 | 19.52 | 13,729 | +0.15(+0.77%) |
Jun 11, 2018 | 19.27 | 19.39 | 19.26 | 19.37 | 7,975 | +0.09(+0.46%) |
Jun 08, 2018 | 19.36 | 19.36 | 19.26 | 19.28 | 7,631 | -0.09(-0.49%) |
Jun 07, 2018 | 19.53 | 19.55 | 19.31 | 19.37 | 33,392 | -0.13(-0.66%) |
Jun 06, 2018 | 19.20 | 19.50 | 19.20 | 19.50 | 11,229 | +0.12(+0.61%) |
Jun 05, 2018 | 19.34 | 19.44 | 19.29 | 19.39 | 13,320 | -0.05(-0.25%) |
Jun 04, 2018 | 19.47 | 19.47 | 19.29 | 19.43 | 15,631 | -0.02(-0.10%) |
Jun 01, 2018 | 19.51 | 19.53 | 19.41 | 19.45 | 15,275 | +0.00(+0.00%) |
May 31, 2018 | 19.72 | 19.72 | 19.45 | 19.45 | 5,888 | -0.22(-1.13%) |
May 30, 2018 | 19.65 | 19.72 | 19.60 | 19.67 | 6,996 | +0.14(+0.69%) |
May 29, 2018 | 19.57 | 19.64 | 19.49 | 19.54 | 12,785 | +0.08(+0.42%) |
May 25, 2018 | 19.46 | 19.46 | 19.46 | 0 | +0.09(+0.47%) | |
May 24, 2018 | 19.66 | 19.66 | 19.36 | 19.37 | 9,463 | -0.06(-0.30%) |
May 23, 2018 | 19.62 | 19.62 | 19.34 | 19.42 | 5,538 | -0.14(-0.74%) |
May 22, 2018 | 19.79 | 19.79 | 19.57 | 19.57 | 20,212 | -0.14(-0.69%) |
May 21, 2018 | 19.66 | 19.75 | 19.62 | 19.70 | 8,207 | +0.21(+1.09%) |
May 18, 2018 | 19.77 | 19.77 | 19.48 | 19.49 | 11,006 | -0.15(-0.77%) |
May 17, 2018 | 19.65 | 19.76 | 19.54 | 19.64 | 6,248 | +0.03(+0.13%) |
May 16, 2018 | 19.43 | 19.66 | 19.43 | 19.62 | 10,835 | +0.09(+0.44%) |
May 15, 2018 | 19.38 | 19.53 | 19.34 | 19.53 | 9,983 | -0.02(-0.09%) |
May 14, 2018 | 19.48 | 19.72 | 19.48 | 19.55 | 4,227 | +0.11(+0.54%) |
May 11, 2018 | 19.47 | 19.55 | 19.38 | 19.44 | 18,776 | -0.10(-0.51%) |
May 10, 2018 | 19.32 | 19.57 | 19.32 | 19.54 | 11,620 | +0.29(+1.52%) |
May 09, 2018 | 19.15 | 19.26 | 19.03 | 19.25 | 16,562 | +0.18(+0.97%) |
May 08, 2018 | 18.99 | 19.12 | 18.99 | 19.07 | 9,699 | -0.01(-0.06%) |
May 07, 2018 | 19.07 | 19.16 | 18.97 | 19.08 | 14,888 | +0.24(+1.28%) |
May 04, 2018 | 18.60 | 18.87 | 18.50 | 18.83 | 33,262 | +0.32(+1.75%) |
May 03, 2018 | 18.57 | 18.57 | 18.31 | 18.51 | 6,884 | -0.16(-0.85%) |
May 02, 2018 | 18.47 | 18.82 | 18.47 | 18.67 | 23,795 | +0.22(+1.20%) |