Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.00 | 25.00 | 23.46 | 24.73 | 1,485,689 | +1.10(+4.66%) |
Jul 30, 2019 | 23.44 | 23.73 | 23.00 | 23.63 | 659,355 | -0.17(-0.71%) |
Jul 29, 2019 | 23.94 | 23.94 | 23.63 | 23.80 | 533,735 | -0.10(-0.42%) |
Jul 26, 2019 | 24.02 | 24.03 | 23.57 | 23.90 | 516,300 | -0.09(-0.38%) |
Jul 25, 2019 | 24.34 | 24.38 | 23.86 | 23.99 | 914,257 | -0.60(-2.44%) |
Jul 24, 2019 | 23.73 | 24.67 | 23.73 | 24.59 | 545,095 | +0.57(+2.37%) |
Jul 23, 2019 | 23.35 | 24.03 | 23.26 | 24.02 | 581,267 | +0.91(+3.94%) |
Jul 22, 2019 | 23.69 | 23.81 | 23.11 | 23.11 | 963,672 | -0.55(-2.32%) |
Jul 19, 2019 | 23.42 | 23.90 | 23.42 | 23.66 | 582,900 | +0.33(+1.41%) |
Jul 18, 2019 | 23.23 | 23.36 | 22.98 | 23.33 | 488,084 | +0.05(+0.21%) |
Jul 17, 2019 | 23.32 | 23.38 | 23.03 | 23.28 | 876,108 | -0.04(-0.17%) |
Jul 16, 2019 | 23.12 | 23.50 | 22.98 | 23.32 | 607,984 | -0.04(-0.17%) |
Jul 15, 2019 | 23.41 | 23.52 | 22.99 | 23.36 | 509,200 | +0.04(+0.17%) |
Jul 12, 2019 | 22.59 | 23.42 | 22.59 | 23.32 | 407,200 | +0.78(+3.46%) |
Jul 11, 2019 | 22.70 | 22.72 | 22.31 | 22.54 | 716,539 | -0.14(-0.62%) |
Jul 10, 2019 | 22.77 | 22.99 | 22.43 | 22.68 | 488,337 | +0.06(+0.27%) |
Jul 09, 2019 | 22.72 | 22.73 | 22.36 | 22.62 | 603,765 | -0.30(-1.31%) |
Jul 08, 2019 | 23.24 | 23.33 | 22.87 | 22.92 | 770,397 | -0.39(-1.67%) |
Jul 05, 2019 | 23.32 | 23.51 | 23.01 | 23.31 | 542,100 | -0.25(-1.06%) |
Jul 03, 2019 | 23.60 | 23.64 | 23.27 | 23.56 | 191,300 | +0.08(+0.34%) |
Jul 02, 2019 | 23.73 | 23.75 | 23.29 | 23.48 | 580,073 | -0.31(-1.30%) |
Jul 01, 2019 | 24.61 | 24.95 | 23.63 | 23.79 | 1,377,087 | -0.46(-1.90%) |
Jun 28, 2019 | 24.36 | 24.75 | 24.13 | 24.25 | 1,929,000 | +0.00(+0.00%) |
Jun 27, 2019 | 23.77 | 24.27 | 23.69 | 24.25 | 471,673 | +0.53(+2.23%) |
Jun 26, 2019 | 23.05 | 23.75 | 22.98 | 23.72 | 500,540 | +0.78(+3.40%) |
Jun 25, 2019 | 23.17 | 23.36 | 22.94 | 22.94 | 898,143 | -0.29(-1.25%) |
Jun 24, 2019 | 23.41 | 23.59 | 23.19 | 23.23 | 727,306 | -0.24(-1.02%) |
Jun 21, 2019 | 23.80 | 23.82 | 23.33 | 23.47 | 554,400 | -0.50(-2.09%) |
Jun 20, 2019 | 23.85 | 24.10 | 23.54 | 23.97 | 1,235,220 | +0.52(+2.22%) |
Jun 19, 2019 | 23.32 | 23.55 | 23.12 | 23.45 | 728,782 | +0.09(+0.39%) |
Jun 18, 2019 | 23.00 | 23.82 | 23.00 | 23.36 | 585,435 | +0.45(+1.96%) |
Jun 17, 2019 | 22.75 | 23.14 | 22.58 | 22.91 | 573,286 | +0.20(+0.88%) |
Jun 14, 2019 | 23.07 | 23.11 | 22.54 | 22.71 | 578,400 | -0.49(-2.11%) |
Jun 13, 2019 | 22.78 | 23.24 | 22.61 | 23.20 | 1,167,558 | +0.43(+1.89%) |
Jun 12, 2019 | 22.67 | 22.95 | 22.33 | 22.77 | 974,717 | +0.14(+0.62%) |
Jun 11, 2019 | 22.83 | 23.17 | 22.44 | 22.63 | 950,825 | +0.05(+0.22%) |
Jun 10, 2019 | 22.20 | 22.78 | 21.90 | 22.58 | 701,166 | +0.68(+3.11%) |
Jun 07, 2019 | 21.78 | 21.95 | 21.66 | 21.90 | 744,800 | +0.24(+1.11%) |
Jun 06, 2019 | 21.31 | 21.66 | 21.16 | 21.66 | 475,113 | +0.25(+1.17%) |
Jun 05, 2019 | 21.29 | 21.42 | 20.81 | 21.41 | 752,003 | +0.12(+0.56%) |
Jun 04, 2019 | 20.68 | 21.38 | 20.67 | 21.29 | 767,075 | +0.88(+4.31%) |
Jun 03, 2019 | 20.17 | 20.84 | 20.09 | 20.41 | 606,448 | +0.25(+1.24%) |
May 31, 2019 | 20.17 | 20.50 | 19.95 | 20.16 | 1,082,100 | -0.76(-3.63%) |
May 30, 2019 | 20.70 | 21.38 | 20.62 | 20.92 | 756,744 | +0.21(+1.01%) |
May 29, 2019 | 20.30 | 20.80 | 20.20 | 20.71 | 1,147,088 | +0.16(+0.78%) |
May 28, 2019 | 20.25 | 20.65 | 20.25 | 20.55 | 500,610 | +0.30(+1.48%) |
May 24, 2019 | 20.22 | 20.34 | 19.94 | 20.25 | 888,600 | +0.16(+0.80%) |
May 23, 2019 | 20.05 | 20.35 | 19.82 | 20.09 | 656,433 | -0.30(-1.47%) |
May 22, 2019 | 20.67 | 20.90 | 20.38 | 20.39 | 869,909 | -0.49(-2.35%) |
May 21, 2019 | 20.44 | 20.96 | 20.14 | 20.88 | 885,556 | +0.67(+3.32%) |
May 20, 2019 | 20.19 | 20.48 | 20.15 | 20.21 | 443,756 | -0.27(-1.32%) |
May 17, 2019 | 20.72 | 20.86 | 20.35 | 20.48 | 403,700 | -0.47(-2.24%) |
May 16, 2019 | 21.32 | 21.32 | 20.84 | 20.95 | 780,594 | -0.09(-0.43%) |
May 15, 2019 | 20.90 | 21.21 | 20.65 | 21.04 | 548,944 | -0.09(-0.43%) |
May 14, 2019 | 21.11 | 21.31 | 20.82 | 21.13 | 516,634 | +0.05(+0.24%) |
May 13, 2019 | 21.39 | 21.47 | 20.98 | 21.08 | 843,024 | -0.90(-4.09%) |
May 10, 2019 | 22.05 | 22.14 | 21.37 | 21.98 | 821,900 | -0.19(-0.86%) |
May 09, 2019 | 22.06 | 22.34 | 21.58 | 22.17 | 656,603 | -0.29(-1.29%) |
May 08, 2019 | 22.49 | 22.70 | 22.34 | 22.46 | 712,803 | +0.00(+0.00%) |
May 07, 2019 | 22.65 | 22.93 | 22.31 | 22.46 | 630,415 | -0.45(-1.96%) |
May 06, 2019 | 22.20 | 23.00 | 21.54 | 22.91 | 954,614 | -0.51(-2.18%) |
May 03, 2019 | 23.18 | 23.44 | 22.76 | 23.42 | 2,024,400 | +0.26(+1.12%) |
May 02, 2019 | 23.65 | 23.66 | 22.77 | 23.16 | 1,233,606 | -0.39(-1.66%) |
May 01, 2019 | 25.60 | 25.78 | 23.47 | 23.55 | 1,123,634 | -0.71(-2.93%) |
Apr 30, 2019 | 24.05 | 24.36 | 23.62 | 24.26 | 1,219,222 | +0.27(+1.13%) |
Apr 29, 2019 | 24.16 | 24.45 | 23.95 | 23.99 | 1,028,865 | -0.13(-0.54%) |
Apr 26, 2019 | 23.78 | 24.23 | 23.57 | 24.12 | 512,300 | +0.39(+1.64%) |
Apr 25, 2019 | 24.63 | 24.63 | 23.63 | 23.73 | 1,597,937 | -1.03(-4.16%) |
Apr 24, 2019 | 24.76 | 25.04 | 24.64 | 24.76 | 1,037,460 | +0.15(+0.61%) |
Apr 23, 2019 | 24.89 | 24.94 | 24.00 | 24.61 | 1,249,042 | -0.29(-1.16%) |
Apr 22, 2019 | 24.87 | 25.01 | 24.67 | 24.90 | 799,170 | -0.06(-0.24%) |
Apr 18, 2019 | 24.74 | 25.18 | 24.62 | 24.96 | 1,416,400 | +0.03(+0.12%) |
Apr 17, 2019 | 23.72 | 25.00 | 23.67 | 24.93 | 1,191,425 | +1.29(+5.46%) |
Apr 16, 2019 | 23.39 | 23.65 | 23.20 | 23.64 | 795,346 | +0.31(+1.33%) |
Apr 15, 2019 | 23.65 | 23.77 | 23.19 | 23.33 | 827,492 | -0.28(-1.19%) |
Apr 12, 2019 | 23.46 | 23.72 | 23.13 | 23.61 | 1,393,400 | +0.33(+1.42%) |
Apr 11, 2019 | 22.86 | 23.29 | 22.48 | 23.28 | 909,672 | +0.45(+1.97%) |
Apr 10, 2019 | 22.26 | 22.90 | 22.15 | 22.83 | 442,006 | +0.58(+2.61%) |
Apr 09, 2019 | 22.22 | 22.52 | 21.87 | 22.25 | 756,254 | -0.14(-0.63%) |
Apr 08, 2019 | 22.26 | 22.41 | 21.79 | 22.39 | 505,833 | +0.21(+0.95%) |
Apr 05, 2019 | 21.93 | 22.21 | 21.93 | 22.18 | 1,096,200 | +0.28(+1.28%) |
Apr 04, 2019 | 21.30 | 22.03 | 21.12 | 21.90 | 520,920 | +0.64(+3.01%) |
Apr 03, 2019 | 21.20 | 21.44 | 21.08 | 21.26 | 426,296 | +0.27(+1.29%) |
Apr 02, 2019 | 20.87 | 21.02 | 20.58 | 20.99 | 897,363 | +0.11(+0.53%) |
Apr 01, 2019 | 20.56 | 21.02 | 20.56 | 20.88 | 518,021 | +0.53(+2.60%) |
Mar 29, 2019 | 20.51 | 20.62 | 20.14 | 20.35 | 958,500 | +0.17(+0.84%) |
Mar 28, 2019 | 20.10 | 20.41 | 19.92 | 20.18 | 948,040 | +0.08(+0.40%) |
Mar 27, 2019 | 20.09 | 20.31 | 19.76 | 20.10 | 1,241,303 | -0.01(-0.05%) |
Mar 26, 2019 | 20.48 | 20.60 | 20.06 | 20.11 | 456,890 | -0.20(-0.98%) |
Mar 25, 2019 | 20.10 | 20.50 | 19.90 | 20.31 | 696,990 | +0.30(+1.50%) |
Mar 22, 2019 | 21.00 | 21.00 | 19.96 | 20.01 | 859,200 | -1.21(-5.70%) |
Mar 21, 2019 | 20.86 | 21.25 | 20.82 | 21.22 | 614,523 | +0.36(+1.73%) |
Mar 20, 2019 | 21.06 | 21.20 | 20.73 | 20.86 | 1,094,921 | -0.27(-1.28%) |
Mar 19, 2019 | 21.39 | 21.70 | 21.10 | 21.13 | 494,435 | -0.09(-0.42%) |
Mar 18, 2019 | 20.82 | 21.27 | 20.65 | 21.22 | 524,619 | +0.39(+1.87%) |
Mar 15, 2019 | 20.91 | 21.09 | 20.76 | 20.83 | 1,728,500 | -0.04(-0.19%) |
Mar 14, 2019 | 20.96 | 20.99 | 20.71 | 20.87 | 698,922 | -0.09(-0.43%) |
Mar 13, 2019 | 21.02 | 21.19 | 20.84 | 20.96 | 1,302,239 | -0.02(-0.10%) |
Mar 12, 2019 | 21.15 | 21.18 | 20.82 | 20.98 | 491,100 | -0.20(-0.94%) |
Mar 11, 2019 | 21.05 | 21.30 | 20.90 | 21.18 | 935,216 | +0.08(+0.38%) |
Mar 08, 2019 | 21.10 | 21.33 | 20.84 | 21.10 | 925,700 | -0.10(-0.47%) |
Mar 07, 2019 | 21.55 | 21.61 | 20.88 | 21.20 | 738,593 | -0.36(-1.67%) |
Mar 06, 2019 | 22.28 | 22.32 | 21.48 | 21.56 | 708,230 | -0.73(-3.28%) |
Mar 05, 2019 | 22.23 | 22.44 | 22.06 | 22.29 | 466,238 | +0.00(+0.00%) |
Mar 04, 2019 | 22.60 | 22.75 | 22.18 | 22.29 | 658,463 | -0.18(-0.80%) |
Mar 01, 2019 | 22.46 | 22.76 | 22.29 | 22.47 | 812,600 | +0.19(+0.85%) |
Feb 28, 2019 | 22.35 | 22.42 | 22.13 | 22.28 | 1,149,227 | -0.17(-0.76%) |
Feb 27, 2019 | 22.25 | 22.52 | 21.91 | 22.45 | 411,950 | +0.20(+0.90%) |
Feb 26, 2019 | 22.45 | 22.63 | 22.22 | 22.25 | 770,862 | -0.27(-1.20%) |
Feb 25, 2019 | 22.50 | 22.86 | 22.50 | 22.52 | 1,107,990 | +0.11(+0.49%) |
Feb 22, 2019 | 22.21 | 22.60 | 22.06 | 22.41 | 963,700 | +0.31(+1.40%) |
Feb 21, 2019 | 22.08 | 22.34 | 21.92 | 22.10 | 539,466 | -0.04(-0.18%) |
Feb 20, 2019 | 22.16 | 22.39 | 21.98 | 22.14 | 686,243 | +0.03(+0.14%) |
Feb 19, 2019 | 21.87 | 22.20 | 21.73 | 22.11 | 1,159,026 | +0.23(+1.05%) |
Feb 15, 2019 | 21.17 | 21.91 | 21.02 | 21.88 | 1,184,700 | +0.83(+3.94%) |
Feb 14, 2019 | 20.95 | 21.19 | 20.81 | 21.05 | 404,693 | +0.03(+0.14%) |
Feb 13, 2019 | 20.82 | 21.14 | 20.77 | 21.02 | 570,660 | +0.29(+1.40%) |
Feb 12, 2019 | 20.42 | 20.95 | 20.42 | 20.73 | 888,535 | +0.45(+2.22%) |
Feb 11, 2019 | 20.24 | 20.31 | 19.78 | 20.28 | 861,125 | +0.05(+0.25%) |
Feb 08, 2019 | 20.61 | 20.75 | 20.02 | 20.23 | 973,000 | -0.51(-2.46%) |
Feb 07, 2019 | 20.50 | 20.77 | 20.44 | 20.74 | 1,093,628 | +0.01(+0.05%) |
Feb 06, 2019 | 20.69 | 20.80 | 20.45 | 20.73 | 1,248,965 | -0.06(-0.29%) |
Feb 05, 2019 | 20.95 | 21.13 | 20.47 | 20.79 | 901,469 | -0.17(-0.81%) |
Feb 04, 2019 | 20.97 | 21.11 | 20.62 | 20.96 | 1,926,194 | -0.06(-0.29%) |
Feb 01, 2019 | 20.83 | 21.14 | 20.66 | 21.02 | 1,140,000 | +0.34(+1.64%) |
Jan 31, 2019 | 20.05 | 20.74 | 19.92 | 20.68 | 1,464,276 | +0.27(+1.32%) |
Jan 30, 2019 | 21.17 | 21.27 | 20.01 | 20.41 | 1,428,756 | -0.38(-1.83%) |
Jan 29, 2019 | 21.42 | 21.94 | 20.14 | 20.79 | 3,094,365 | +1.87(+9.88%) |
Jan 28, 2019 | 19.01 | 19.25 | 18.79 | 18.92 | 836,346 | -0.38(-1.97%) |
Jan 25, 2019 | 19.00 | 19.56 | 18.89 | 19.30 | 561,300 | +0.59(+3.15%) |
Jan 24, 2019 | 18.47 | 18.98 | 18.34 | 18.71 | 998,987 | +0.22(+1.19%) |
Jan 23, 2019 | 18.17 | 19.25 | 18.17 | 18.49 | 1,588,538 | -1.15(-5.86%) |
Jan 22, 2019 | 19.81 | 20.03 | 19.55 | 19.64 | 939,401 | -0.36(-1.80%) |
Jan 18, 2019 | 19.35 | 20.03 | 19.18 | 20.00 | 1,392,900 | +0.80(+4.17%) |
Jan 17, 2019 | 18.64 | 19.21 | 18.64 | 19.20 | 508,187 | +0.46(+2.45%) |
Jan 16, 2019 | 18.62 | 19.00 | 18.62 | 18.74 | 614,530 | +0.00(+0.00%) |
Jan 15, 2019 | 18.61 | 18.86 | 18.37 | 18.74 | 481,746 | +0.20(+1.08%) |
Jan 14, 2019 | 18.32 | 18.76 | 18.26 | 18.54 | 850,629 | +0.09(+0.49%) |
Jan 11, 2019 | 18.43 | 18.52 | 18.14 | 18.45 | 608,700 | +0.01(+0.05%) |
Jan 10, 2019 | 18.01 | 18.50 | 17.67 | 18.44 | 651,263 | +0.32(+1.77%) |
Jan 09, 2019 | 17.78 | 18.25 | 17.68 | 18.12 | 481,396 | +0.56(+3.19%) |
Jan 08, 2019 | 17.65 | 17.74 | 17.31 | 17.56 | 1,731,575 | +0.26(+1.50%) |
Jan 07, 2019 | 17.20 | 17.57 | 16.87 | 17.30 | 1,534,127 | -0.04(-0.23%) |
Jan 04, 2019 | 16.61 | 17.40 | 16.50 | 17.34 | 828,100 | +0.94(+5.73%) |
Jan 03, 2019 | 17.06 | 17.25 | 16.33 | 16.40 | 732,364 | -0.81(-4.71%) |
Jan 02, 2019 | 16.53 | 17.38 | 16.40 | 17.21 | 1,209,456 | +0.30(+1.77%) |
Dec 31, 2018 | 16.80 | 17.04 | 16.48 | 16.91 | 393,500 | +0.17(+1.02%) |
Dec 28, 2018 | 16.95 | 17.30 | 16.53 | 16.74 | 1,133,200 | -0.27(-1.59%) |
Dec 27, 2018 | 16.87 | 17.15 | 16.22 | 17.01 | 839,300 | -0.25(-1.45%) |
Dec 26, 2018 | 16.20 | 17.33 | 15.89 | 17.26 | 1,284,017 | +1.13(+7.01%) |
Dec 24, 2018 | 16.68 | 16.70 | 16.04 | 16.13 | 551,300 | -0.62(-3.70%) |
Dec 21, 2018 | 16.71 | 17.33 | 16.68 | 16.75 | 3,259,400 | +0.00(+0.00%) |
Dec 20, 2018 | 16.23 | 16.80 | 16.11 | 16.75 | 1,698,246 | +0.53(+3.27%) |
Dec 19, 2018 | 16.47 | 16.94 | 16.13 | 16.22 | 1,601,552 | -0.32(-1.93%) |
Dec 18, 2018 | 16.56 | 16.98 | 16.53 | 16.54 | 1,025,288 | +0.20(+1.22%) |
Dec 17, 2018 | 15.91 | 16.71 | 15.71 | 16.34 | 1,154,320 | +0.38(+2.38%) |
Dec 14, 2018 | 15.86 | 16.53 | 15.82 | 15.96 | 1,135,700 | -0.20(-1.24%) |
Dec 13, 2018 | 16.53 | 16.71 | 16.15 | 16.16 | 1,505,011 | -0.29(-1.76%) |
Dec 12, 2018 | 16.79 | 17.19 | 16.44 | 16.45 | 2,070,898 | -0.07(-0.42%) |
Dec 11, 2018 | 16.69 | 17.05 | 16.30 | 16.52 | 1,734,679 | +0.09(+0.55%) |
Dec 10, 2018 | 15.93 | 16.62 | 15.62 | 16.43 | 2,984,155 | +0.42(+2.62%) |
Dec 07, 2018 | 15.71 | 16.32 | 15.66 | 16.01 | 1,815,600 | +0.36(+2.30%) |
Dec 06, 2018 | 15.36 | 15.72 | 15.03 | 15.65 | 1,183,234 | -0.07(-0.45%) |
Dec 04, 2018 | 16.35 | 16.74 | 15.65 | 15.72 | 2,076,300 | -0.66(-4.03%) |
Dec 03, 2018 | 17.01 | 17.09 | 15.66 | 16.38 | 2,473,858 | -0.12(-0.73%) |
Nov 30, 2018 | 16.38 | 16.59 | 16.22 | 16.50 | 646,400 | +0.00(+0.00%) |
Nov 29, 2018 | 16.42 | 16.56 | 16.05 | 16.50 | 1,422,853 | -0.04(-0.24%) |
Nov 28, 2018 | 15.98 | 16.56 | 15.62 | 16.54 | 763,052 | +0.67(+4.22%) |
Nov 27, 2018 | 16.34 | 16.41 | 15.81 | 15.87 | 670,939 | -0.55(-3.35%) |
Nov 26, 2018 | 16.37 | 16.84 | 16.36 | 16.42 | 1,108,762 | +0.29(+1.80%) |
Nov 23, 2018 | 15.93 | 16.41 | 15.91 | 16.13 | 259,200 | +0.04(+0.25%) |
Nov 21, 2018 | 16.09 | 16.09 | 16.09 | 0 | +0.47(+3.01%) | |
Nov 20, 2018 | 16.13 | 16.45 | 15.51 | 15.62 | 774,333 | -0.69(-4.23%) |
Nov 19, 2018 | 16.91 | 17.12 | 16.27 | 16.31 | 771,448 | -0.68(-4.00%) |
Nov 16, 2018 | 16.25 | 17.24 | 16.13 | 16.99 | 1,247,600 | +0.54(+3.28%) |
Nov 15, 2018 | 16.50 | 16.60 | 15.01 | 16.45 | 2,643,349 | -0.87(-5.02%) |
Nov 14, 2018 | 17.63 | 18.49 | 16.17 | 17.32 | 1,940,385 | +0.51(+3.03%) |
Nov 13, 2018 | 16.95 | 17.45 | 16.68 | 16.81 | 755,124 | -0.08(-0.47%) |
Nov 12, 2018 | 17.09 | 17.31 | 16.77 | 16.89 | 554,849 | -0.19(-1.11%) |
Nov 09, 2018 | 17.49 | 17.65 | 16.89 | 17.08 | 731,600 | -0.56(-3.17%) |
Nov 08, 2018 | 17.73 | 17.94 | 17.54 | 17.64 | 822,065 | -0.15(-0.84%) |
Nov 07, 2018 | 17.65 | 17.81 | 16.98 | 17.79 | 823,488 | +0.29(+1.66%) |
Nov 06, 2018 | 17.14 | 17.61 | 17.14 | 17.50 | 1,150,817 | +0.38(+2.22%) |
Nov 05, 2018 | 16.87 | 17.33 | 16.83 | 17.12 | 772,626 | +0.23(+1.36%) |
Nov 02, 2018 | 17.66 | 17.81 | 16.65 | 16.89 | 1,179,800 | -0.71(-4.03%) |
Nov 01, 2018 | 17.10 | 17.87 | 17.00 | 17.60 | 1,351,339 | +0.61(+3.59%) |
Oct 31, 2018 | 16.75 | 17.05 | 16.46 | 16.99 | 1,354,669 | +0.60(+3.66%) |
Oct 30, 2018 | 16.06 | 16.44 | 15.81 | 16.39 | 1,261,232 | +0.34(+2.12%) |
Oct 29, 2018 | 16.40 | 17.18 | 15.80 | 16.05 | 717,603 | -0.02(-0.12%) |
Oct 26, 2018 | 15.82 | 16.37 | 15.54 | 16.07 | 1,192,100 | -0.04(-0.25%) |
Oct 25, 2018 | 15.97 | 16.37 | 15.89 | 16.11 | 972,137 | +0.41(+2.61%) |
Oct 24, 2018 | 17.08 | 17.10 | 15.65 | 15.70 | 1,624,297 | -1.48(-8.61%) |
Oct 23, 2018 | 16.30 | 17.42 | 16.06 | 17.18 | 1,580,375 | +0.49(+2.94%) |
Oct 22, 2018 | 16.86 | 17.15 | 16.62 | 16.69 | 1,011,588 | -0.13(-0.77%) |
Oct 19, 2018 | 17.01 | 17.43 | 16.74 | 16.82 | 982,200 | -0.50(-2.89%) |
Oct 18, 2018 | 17.60 | 17.75 | 17.10 | 17.32 | 1,626,636 | -0.41(-2.31%) |
Oct 17, 2018 | 18.30 | 18.34 | 17.58 | 17.73 | 1,057,508 | -0.64(-3.48%) |
Oct 16, 2018 | 18.23 | 18.59 | 17.98 | 18.37 | 1,924,268 | +0.35(+1.94%) |
Oct 15, 2018 | 17.47 | 18.27 | 17.36 | 18.02 | 666,094 | +0.50(+2.85%) |
Oct 12, 2018 | 18.40 | 18.41 | 17.33 | 17.52 | 1,052,700 | -0.63(-3.47%) |
Oct 11, 2018 | 18.17 | 18.71 | 18.11 | 18.15 | 1,053,995 | -0.10(-0.55%) |
Oct 10, 2018 | 19.00 | 19.14 | 18.12 | 18.25 | 1,408,015 | -1.01(-5.24%) |
Oct 09, 2018 | 19.69 | 19.73 | 19.20 | 19.26 | 611,092 | -0.43(-2.18%) |
Oct 08, 2018 | 19.13 | 19.72 | 19.10 | 19.69 | 435,834 | +0.48(+2.50%) |
Oct 05, 2018 | 20.09 | 20.15 | 19.05 | 19.21 | 685,900 | -0.92(-4.57%) |
Oct 04, 2018 | 19.98 | 20.53 | 19.95 | 20.13 | 856,177 | +0.12(+0.60%) |
Oct 03, 2018 | 19.56 | 20.27 | 19.52 | 20.01 | 613,390 | +0.59(+3.04%) |
Oct 02, 2018 | 19.20 | 19.57 | 19.03 | 19.42 | 783,741 | +0.17(+0.88%) |
Oct 01, 2018 | 19.33 | 19.99 | 19.14 | 19.25 | 672,240 | -0.11(-0.57%) |
Sep 28, 2018 | 19.31 | 19.52 | 19.12 | 19.36 | 686,900 | -0.01(-0.05%) |
Sep 27, 2018 | 19.26 | 19.59 | 19.05 | 19.37 | 783,414 | +0.12(+0.62%) |
Sep 26, 2018 | 19.59 | 19.71 | 19.20 | 19.25 | 1,126,218 | -0.46(-2.33%) |
Sep 25, 2018 | 20.28 | 20.28 | 19.70 | 19.71 | 906,276 | -0.56(-2.76%) |
Sep 24, 2018 | 20.78 | 20.86 | 19.96 | 20.27 | 642,198 | -0.65(-3.11%) |
Sep 21, 2018 | 20.97 | 21.40 | 20.89 | 20.92 | 1,354,300 | -0.01(-0.05%) |
Sep 20, 2018 | 20.34 | 20.94 | 20.34 | 20.93 | 855,045 | +0.83(+4.13%) |
Sep 19, 2018 | 19.94 | 20.33 | 19.80 | 20.10 | 1,042,652 | +0.25(+1.26%) |
Sep 18, 2018 | 20.46 | 20.46 | 19.71 | 19.85 | 872,806 | -0.63(-3.08%) |
Sep 17, 2018 | 20.79 | 20.91 | 20.47 | 20.48 | 360,160 | -0.31(-1.49%) |
Sep 14, 2018 | 20.51 | 20.94 | 20.44 | 20.79 | 549,600 | +0.37(+1.81%) |
Sep 13, 2018 | 21.02 | 21.06 | 20.34 | 20.42 | 750,829 | -0.56(-2.67%) |
Sep 12, 2018 | 21.21 | 21.27 | 20.91 | 20.98 | 497,453 | -0.30(-1.41%) |
Sep 11, 2018 | 21.37 | 21.57 | 21.17 | 21.28 | 559,806 | -0.19(-0.88%) |
Sep 10, 2018 | 21.51 | 21.68 | 21.44 | 21.47 | 340,821 | +0.11(+0.51%) |
Sep 07, 2018 | 21.20 | 21.38 | 20.91 | 21.36 | 772,100 | +0.12(+0.56%) |
Sep 06, 2018 | 21.55 | 21.65 | 21.21 | 21.24 | 752,504 | -0.23(-1.07%) |
Sep 05, 2018 | 21.38 | 21.54 | 21.15 | 21.47 | 578,174 | +0.01(+0.05%) |
Sep 04, 2018 | 21.63 | 21.63 | 21.30 | 21.46 | 648,004 | -0.20(-0.92%) |
Aug 31, 2018 | 21.66 | 21.66 | 21.66 | 0 | -0.03(-0.14%) | |
Aug 30, 2018 | 22.00 | 22.04 | 21.59 | 21.69 | 348,908 | -0.32(-1.45%) |
Aug 29, 2018 | 22.01 | 22.12 | 21.69 | 22.01 | 907,664 | -0.03(-0.14%) |
Aug 28, 2018 | 22.40 | 22.42 | 21.92 | 22.04 | 398,161 | -0.24(-1.08%) |
Aug 27, 2018 | 21.56 | 22.39 | 21.56 | 22.28 | 548,032 | +0.76(+3.53%) |
Aug 24, 2018 | 21.50 | 21.68 | 21.42 | 21.52 | 437,000 | +0.08(+0.37%) |
Aug 23, 2018 | 21.66 | 21.66 | 21.37 | 21.44 | 628,580 | -0.16(-0.74%) |
Aug 22, 2018 | 21.88 | 21.90 | 21.50 | 21.60 | 413,957 | -0.42(-1.91%) |
Aug 21, 2018 | 21.61 | 22.05 | 21.61 | 22.02 | 479,600 | +0.41(+1.90%) |
Aug 20, 2018 | 21.62 | 21.83 | 21.55 | 21.61 | 250,736 | +0.03(+0.14%) |
Aug 17, 2018 | 21.40 | 21.65 | 21.40 | 21.58 | 446,700 | +0.07(+0.33%) |
Aug 16, 2018 | 21.21 | 21.61 | 21.21 | 21.51 | 521,319 | +0.46(+2.19%) |
Aug 15, 2018 | 21.21 | 21.34 | 20.69 | 21.05 | 712,004 | -0.37(-1.73%) |
Aug 14, 2018 | 21.25 | 21.58 | 21.25 | 21.42 | 480,212 | +0.20(+0.94%) |
Aug 13, 2018 | 21.38 | 21.51 | 21.01 | 21.22 | 834,261 | -0.17(-0.79%) |
Aug 10, 2018 | 21.41 | 21.59 | 21.26 | 21.39 | 725,700 | -0.14(-0.65%) |
Aug 09, 2018 | 21.80 | 22.03 | 21.50 | 21.53 | 881,169 | -0.31(-1.42%) |
Aug 08, 2018 | 21.53 | 21.87 | 21.35 | 21.84 | 590,133 | +0.00(+0.00%) |
Aug 07, 2018 | 21.68 | 21.96 | 21.42 | 21.84 | 831,644 | +0.27(+1.25%) |
Aug 06, 2018 | 21.81 | 22.10 | 21.48 | 21.57 | 926,195 | -0.37(-1.69%) |
Aug 03, 2018 | 22.05 | 22.15 | 21.22 | 21.94 | 729,500 | +0.00(+0.00%) |
Aug 02, 2018 | 22.56 | 22.68 | 21.49 | 21.94 | 1,478,337 | -0.78(-3.43%) |