Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.55 | 14.68 | 14.38 | 14.44 | 919,501 | -0.33(-2.21%) |
May 30, 2019 | 14.96 | 15.14 | 14.65 | 14.76 | 615,926 | -0.16(-1.09%) |
May 29, 2019 | 15.06 | 15.19 | 14.80 | 14.93 | 1,721,700 | -0.24(-1.59%) |
May 28, 2019 | 15.42 | 15.44 | 15.03 | 15.17 | 1,621,848 | -0.28(-1.84%) |
May 24, 2019 | 15.75 | 15.75 | 15.30 | 15.45 | 600,200 | -0.13(-0.83%) |
May 23, 2019 | 15.69 | 15.86 | 15.52 | 15.58 | 710,672 | -0.34(-2.11%) |
May 22, 2019 | 16.23 | 16.32 | 15.81 | 15.92 | 699,057 | -0.41(-2.53%) |
May 21, 2019 | 16.15 | 16.59 | 16.09 | 16.33 | 1,227,789 | +0.28(+1.77%) |
May 20, 2019 | 16.11 | 16.29 | 16.04 | 16.04 | 1,587,373 | -0.27(-1.63%) |
May 17, 2019 | 16.53 | 16.65 | 16.26 | 16.31 | 826,294 | -0.44(-2.62%) |
May 16, 2019 | 16.59 | 16.91 | 16.57 | 16.75 | 840,952 | +0.19(+1.14%) |
May 15, 2019 | 16.51 | 16.74 | 16.33 | 16.56 | 615,602 | +0.06(+0.36%) |
May 14, 2019 | 16.33 | 16.70 | 16.29 | 16.50 | 949,160 | +0.28(+1.75%) |
May 13, 2019 | 16.67 | 16.67 | 16.18 | 16.22 | 490,931 | -0.75(-4.41%) |
May 10, 2019 | 16.93 | 17.19 | 16.84 | 16.96 | 822,221 | -0.14(-0.80%) |
May 09, 2019 | 16.78 | 17.12 | 16.59 | 17.10 | 991,315 | +0.18(+1.07%) |
May 08, 2019 | 17.17 | 17.26 | 16.90 | 16.92 | 783,021 | -0.27(-1.55%) |
May 07, 2019 | 17.29 | 17.51 | 17.11 | 17.19 | 755,450 | -0.36(-2.06%) |
May 06, 2019 | 17.47 | 17.86 | 17.41 | 17.55 | 960,514 | -0.31(-1.73%) |
May 03, 2019 | 17.25 | 17.89 | 17.23 | 17.86 | 1,215,296 | +0.53(+3.08%) |
May 02, 2019 | 16.96 | 17.69 | 16.81 | 17.33 | 1,407,719 | -0.10(-0.59%) |
May 01, 2019 | 18.04 | 18.10 | 17.42 | 17.43 | 867,373 | -0.53(-2.97%) |
Apr 30, 2019 | 18.02 | 18.03 | 17.48 | 17.96 | 912,540 | -0.08(-0.43%) |
Apr 29, 2019 | 18.66 | 18.67 | 18.04 | 18.04 | 580,755 | -0.59(-3.18%) |
Apr 26, 2019 | 18.30 | 18.67 | 18.27 | 18.63 | 320,231 | +0.31(+1.69%) |
Apr 25, 2019 | 18.89 | 19.08 | 18.32 | 18.32 | 508,425 | -0.73(-3.83%) |
Apr 24, 2019 | 18.61 | 19.13 | 18.59 | 19.05 | 592,805 | +0.45(+2.40%) |
Apr 23, 2019 | 18.63 | 18.67 | 18.43 | 18.61 | 304,161 | +0.00(+0.00%) |
Apr 22, 2019 | 18.58 | 18.77 | 18.50 | 18.61 | 501,647 | +0.03(+0.14%) |
Apr 18, 2019 | 18.42 | 18.73 | 18.35 | 18.58 | 552,841 | +0.23(+1.27%) |
Apr 17, 2019 | 18.49 | 18.65 | 18.26 | 18.35 | 523,928 | +0.03(+0.14%) |
Apr 16, 2019 | 17.56 | 18.35 | 17.48 | 18.32 | 760,849 | +0.42(+2.35%) |
Apr 15, 2019 | 18.24 | 18.45 | 17.84 | 17.90 | 420,823 | -0.40(-2.16%) |
Apr 12, 2019 | 18.43 | 18.62 | 18.26 | 18.30 | 499,546 | +0.00(+0.00%) |
Apr 11, 2019 | 18.12 | 18.38 | 18.07 | 18.30 | 1,080,524 | +0.21(+1.19%) |
Apr 10, 2019 | 18.35 | 18.44 | 18.04 | 18.08 | 528,425 | -0.26(-1.41%) |
Apr 09, 2019 | 18.33 | 18.44 | 18.25 | 18.34 | 466,437 | -0.11(-0.61%) |
Apr 08, 2019 | 18.30 | 18.53 | 18.25 | 18.45 | 633,199 | +0.03(+0.14%) |
Apr 05, 2019 | 18.34 | 18.60 | 18.34 | 18.43 | 701,785 | +0.07(+0.37%) |
Apr 04, 2019 | 18.16 | 18.51 | 18.16 | 18.36 | 484,123 | +0.21(+1.18%) |
Apr 03, 2019 | 18.21 | 18.51 | 18.06 | 18.14 | 463,619 | +0.01(+0.05%) |
Apr 02, 2019 | 18.29 | 18.43 | 18.11 | 18.13 | 613,977 | -0.21(-1.12%) |
Apr 01, 2019 | 18.30 | 18.47 | 18.24 | 18.34 | 573,724 | +0.25(+1.38%) |
Mar 29, 2019 | 18.40 | 18.45 | 18.02 | 18.09 | 604,855 | -0.15(-0.80%) |
Mar 28, 2019 | 17.98 | 18.32 | 17.98 | 18.24 | 395,430 | +0.24(+1.34%) |
Mar 27, 2019 | 17.89 | 18.17 | 17.77 | 18.00 | 909,633 | +0.11(+0.62%) |
Mar 26, 2019 | 17.54 | 18.00 | 17.53 | 17.88 | 1,134,406 | +0.51(+2.92%) |
Mar 25, 2019 | 17.45 | 17.64 | 17.20 | 17.38 | 1,268,084 | -0.18(-1.03%) |
Mar 22, 2019 | 18.06 | 18.15 | 17.56 | 17.56 | 1,046,104 | -0.53(-2.95%) |
Mar 21, 2019 | 17.75 | 18.13 | 17.66 | 18.09 | 728,457 | +0.34(+1.89%) |
Mar 20, 2019 | 17.93 | 18.07 | 17.55 | 17.75 | 933,021 | -0.17(-0.96%) |
Mar 19, 2019 | 18.76 | 18.76 | 17.87 | 17.93 | 1,211,936 | -0.90(-4.79%) |
Mar 18, 2019 | 18.66 | 18.85 | 18.64 | 18.83 | 1,022,310 | +0.19(+1.01%) |
Mar 15, 2019 | 18.74 | 18.91 | 18.59 | 18.64 | 759,967 | -0.06(-0.32%) |
Mar 14, 2019 | 18.79 | 18.95 | 18.59 | 18.70 | 422,835 | -0.33(-1.72%) |
Mar 13, 2019 | 18.72 | 19.17 | 18.62 | 19.03 | 736,592 | +0.40(+2.16%) |
Mar 12, 2019 | 18.68 | 18.74 | 18.38 | 18.62 | 379,290 | -0.03(-0.14%) |
Mar 11, 2019 | 18.06 | 18.75 | 18.06 | 18.65 | 625,580 | +0.60(+3.32%) |
Mar 08, 2019 | 17.84 | 18.10 | 17.66 | 18.05 | 1,276,462 | +0.05(+0.29%) |
Mar 07, 2019 | 18.14 | 18.31 | 17.96 | 18.00 | 590,012 | -0.24(-1.32%) |
Mar 06, 2019 | 18.30 | 18.45 | 18.13 | 18.24 | 723,412 | -0.01(-0.05%) |
Mar 05, 2019 | 18.68 | 18.68 | 18.25 | 18.25 | 814,218 | -0.46(-2.47%) |
Mar 04, 2019 | 18.90 | 19.12 | 18.56 | 18.71 | 997,111 | -0.10(-0.55%) |
Mar 01, 2019 | 18.86 | 18.93 | 18.68 | 18.81 | 543,254 | +0.05(+0.27%) |
Feb 28, 2019 | 19.10 | 19.16 | 18.70 | 18.76 | 734,570 | -0.45(-2.32%) |
Feb 27, 2019 | 19.40 | 19.46 | 19.14 | 19.21 | 621,027 | -0.27(-1.36%) |
Feb 26, 2019 | 19.67 | 19.74 | 19.39 | 19.47 | 1,343,486 | -0.28(-1.43%) |
Feb 25, 2019 | 19.75 | 20.08 | 19.67 | 19.76 | 609,392 | +0.06(+0.30%) |
Feb 22, 2019 | 19.94 | 20.10 | 19.45 | 19.70 | 690,152 | -0.28(-1.42%) |
Feb 21, 2019 | 20.28 | 20.46 | 19.97 | 19.98 | 658,759 | -0.27(-1.35%) |
Feb 20, 2019 | 20.35 | 20.36 | 20.13 | 20.25 | 423,475 | +0.03(+0.13%) |
Feb 19, 2019 | 19.57 | 20.46 | 19.57 | 20.23 | 740,979 | +0.55(+2.79%) |
Feb 15, 2019 | 20.06 | 20.08 | 19.43 | 19.68 | 564,256 | -0.26(-1.29%) |
Feb 14, 2019 | 19.48 | 20.06 | 19.40 | 19.94 | 807,708 | +0.36(+1.84%) |
Feb 13, 2019 | 19.31 | 19.65 | 19.16 | 19.58 | 408,205 | +0.29(+1.51%) |
Feb 12, 2019 | 19.22 | 19.46 | 19.11 | 19.28 | 455,723 | +0.24(+1.26%) |
Feb 11, 2019 | 18.75 | 19.06 | 18.64 | 19.04 | 609,595 | +0.41(+2.21%) |
Feb 08, 2019 | 18.79 | 18.98 | 18.38 | 18.63 | 428,909 | -0.32(-1.67%) |
Feb 07, 2019 | 18.98 | 19.17 | 18.65 | 18.95 | 639,883 | -0.10(-0.54%) |
Feb 06, 2019 | 19.40 | 19.50 | 18.99 | 19.05 | 532,555 | -0.37(-1.90%) |
Feb 05, 2019 | 19.10 | 19.50 | 19.03 | 19.42 | 1,123,814 | +0.32(+1.66%) |
Feb 04, 2019 | 19.30 | 19.30 | 18.72 | 19.10 | 626,539 | +0.43(+2.29%) |
Feb 01, 2019 | 18.41 | 18.88 | 18.01 | 18.68 | 786,646 | +0.47(+2.59%) |
Jan 31, 2019 | 18.92 | 18.92 | 17.36 | 18.20 | 1,583,916 | -0.40(-2.16%) |
Jan 30, 2019 | 18.62 | 18.64 | 18.15 | 18.61 | 510,531 | +0.17(+0.93%) |
Jan 29, 2019 | 18.03 | 18.45 | 18.01 | 18.44 | 741,114 | +0.36(+1.99%) |
Jan 28, 2019 | 17.93 | 18.18 | 17.84 | 18.08 | 324,601 | +0.03(+0.14%) |
Jan 25, 2019 | 17.86 | 18.16 | 17.76 | 18.05 | 292,979 | +0.39(+2.23%) |
Jan 24, 2019 | 17.70 | 17.95 | 17.60 | 17.66 | 447,476 | +0.02(+0.10%) |
Jan 23, 2019 | 17.95 | 18.14 | 17.45 | 17.64 | 424,420 | -0.21(-1.20%) |
Jan 22, 2019 | 18.20 | 18.26 | 17.81 | 17.85 | 786,253 | -0.49(-2.66%) |
Jan 18, 2019 | 17.97 | 18.44 | 17.94 | 18.34 | 606,377 | +0.54(+3.03%) |
Jan 17, 2019 | 17.31 | 17.91 | 17.30 | 17.80 | 585,140 | +0.66(+3.85%) |
Jan 16, 2019 | 17.04 | 17.40 | 17.04 | 17.14 | 825,610 | +0.13(+0.76%) |
Jan 15, 2019 | 17.42 | 17.56 | 16.94 | 17.01 | 871,041 | -0.41(-2.36%) |
Jan 14, 2019 | 17.32 | 17.67 | 17.31 | 17.42 | 946,915 | +0.04(+0.25%) |
Jan 11, 2019 | 17.49 | 17.70 | 17.24 | 17.38 | 653,165 | -0.03(-0.20%) |
Jan 10, 2019 | 17.55 | 17.55 | 17.25 | 17.42 | 624,974 | -0.24(-1.36%) |
Jan 09, 2019 | 17.40 | 17.82 | 17.24 | 17.66 | 936,904 | +0.33(+1.93%) |
Jan 08, 2019 | 16.92 | 17.42 | 16.85 | 17.32 | 771,272 | +0.66(+3.96%) |
Jan 07, 2019 | 16.36 | 16.82 | 16.21 | 16.66 | 1,407,343 | +0.30(+1.83%) |
Jan 04, 2019 | 16.48 | 16.51 | 16.15 | 16.36 | 1,020,352 | +0.45(+2.86%) |
Jan 03, 2019 | 16.16 | 16.30 | 15.91 | 15.91 | 403,164 | -0.37(-2.26%) |
Jan 02, 2019 | 15.74 | 16.46 | 15.63 | 16.28 | 1,074,211 | +0.27(+1.71%) |
Dec 31, 2018 | 15.82 | 16.05 | 15.73 | 16.00 | 692,486 | +0.20(+1.25%) |
Dec 28, 2018 | 15.91 | 16.21 | 15.75 | 15.80 | 522,952 | -0.12(-0.75%) |
Dec 27, 2018 | 15.40 | 15.93 | 15.40 | 15.92 | 642,331 | +0.28(+1.81%) |
Dec 26, 2018 | 15.44 | 15.82 | 15.38 | 15.64 | 1,243,505 | +0.26(+1.67%) |
Dec 24, 2018 | 15.19 | 15.56 | 15.05 | 15.38 | 312,348 | +0.00(+0.00%) |
Dec 21, 2018 | 15.76 | 15.92 | 15.30 | 15.38 | 1,975,949 | -0.33(-2.07%) |
Dec 20, 2018 | 15.84 | 16.22 | 15.62 | 15.71 | 725,477 | -0.25(-1.56%) |
Dec 19, 2018 | 16.16 | 16.59 | 15.91 | 15.96 | 1,415,958 | -0.32(-1.95%) |
Dec 18, 2018 | 16.28 | 16.61 | 16.08 | 16.28 | 1,154,583 | -0.10(-0.63%) |
Dec 17, 2018 | 16.33 | 16.49 | 16.10 | 16.38 | 1,254,535 | -0.01(-0.05%) |
Dec 14, 2018 | 16.72 | 16.95 | 16.33 | 16.39 | 1,686,936 | -0.63(-3.68%) |
Dec 13, 2018 | 17.37 | 17.50 | 16.82 | 17.01 | 1,065,624 | -0.28(-1.64%) |
Dec 12, 2018 | 17.58 | 17.59 | 17.27 | 17.30 | 664,801 | +0.02(+0.10%) |
Dec 11, 2018 | 17.36 | 17.58 | 17.06 | 17.28 | 846,980 | +0.21(+1.20%) |
Dec 10, 2018 | 16.89 | 17.10 | 16.59 | 17.07 | 944,361 | +0.08(+0.45%) |
Dec 07, 2018 | 17.47 | 17.53 | 16.95 | 17.00 | 737,961 | -0.43(-2.45%) |
Dec 06, 2018 | 16.89 | 17.44 | 16.82 | 17.42 | 775,143 | +0.20(+1.14%) |
Dec 04, 2018 | 18.94 | 19.00 | 17.10 | 17.23 | 993,428 | -1.80(-9.47%) |
Dec 03, 2018 | 19.41 | 19.50 | 19.02 | 19.03 | 579,883 | -0.05(-0.27%) |
Nov 30, 2018 | 18.71 | 19.34 | 18.71 | 19.08 | 540,423 | +0.32(+1.68%) |
Nov 29, 2018 | 19.05 | 19.14 | 18.75 | 18.77 | 462,423 | -0.32(-1.66%) |
Nov 28, 2018 | 18.44 | 19.08 | 18.29 | 19.08 | 944,255 | +0.73(+4.01%) |
Nov 27, 2018 | 18.85 | 18.95 | 18.30 | 18.35 | 615,639 | -0.61(-3.20%) |
Nov 26, 2018 | 18.91 | 19.18 | 18.80 | 18.95 | 553,481 | +0.17(+0.91%) |
Nov 23, 2018 | 18.47 | 18.87 | 18.47 | 18.78 | 198,240 | +0.12(+0.64%) |
Nov 21, 2018 | 18.66 | 18.66 | 18.66 | 0 | +0.32(+1.72%) | |
Nov 20, 2018 | 18.82 | 18.89 | 18.25 | 18.35 | 579,480 | -0.74(-3.89%) |
Nov 19, 2018 | 19.09 | 19.28 | 18.99 | 19.09 | 919,335 | -0.13(-0.67%) |
Nov 16, 2018 | 19.10 | 19.53 | 18.99 | 19.22 | 679,917 | -0.04(-0.22%) |
Nov 15, 2018 | 18.96 | 19.33 | 18.76 | 19.26 | 559,130 | +0.14(+0.71%) |
Nov 14, 2018 | 19.18 | 19.41 | 18.90 | 19.12 | 861,407 | +0.07(+0.36%) |
Nov 13, 2018 | 19.25 | 19.50 | 18.94 | 19.06 | 791,712 | -0.16(-0.85%) |
Nov 12, 2018 | 19.65 | 19.72 | 19.20 | 19.22 | 699,282 | -0.43(-2.17%) |
Nov 09, 2018 | 19.65 | 19.71 | 19.40 | 19.65 | 1,302,609 | -0.12(-0.61%) |
Nov 08, 2018 | 19.86 | 20.00 | 19.60 | 19.77 | 1,225,561 | -0.13(-0.64%) |
Nov 07, 2018 | 19.56 | 19.91 | 19.27 | 19.89 | 1,149,288 | +0.66(+3.42%) |
Nov 06, 2018 | 19.21 | 19.35 | 18.71 | 19.24 | 1,389,641 | -0.01(-0.04%) |
Nov 05, 2018 | 18.72 | 19.34 | 18.36 | 19.24 | 1,588,726 | +0.55(+2.93%) |
Nov 02, 2018 | 19.47 | 19.77 | 18.50 | 18.70 | 1,172,593 | -0.84(-4.29%) |
Nov 01, 2018 | 18.87 | 19.69 | 18.53 | 19.53 | 1,888,949 | +0.85(+4.53%) |
Oct 31, 2018 | 18.50 | 18.94 | 18.28 | 18.69 | 1,998,816 | +0.35(+1.91%) |
Oct 30, 2018 | 17.88 | 18.55 | 17.88 | 18.34 | 1,614,783 | +0.58(+3.27%) |
Oct 29, 2018 | 18.11 | 18.35 | 17.53 | 17.76 | 683,839 | -0.03(-0.19%) |
Oct 26, 2018 | 17.27 | 18.00 | 17.21 | 17.79 | 975,055 | +0.06(+0.34%) |
Oct 25, 2018 | 17.70 | 18.00 | 17.34 | 17.73 | 1,926,627 | +0.26(+1.47%) |
Oct 24, 2018 | 18.12 | 18.44 | 17.44 | 17.47 | 2,149,753 | -0.52(-2.90%) |
Oct 23, 2018 | 18.09 | 18.24 | 17.82 | 18.00 | 1,054,308 | -0.39(-2.14%) |
Oct 22, 2018 | 18.13 | 18.50 | 18.02 | 18.39 | 1,919,505 | +0.15(+0.80%) |
Oct 19, 2018 | 18.33 | 18.55 | 17.94 | 18.24 | 1,612,023 | +0.05(+0.28%) |
Oct 18, 2018 | 18.86 | 18.86 | 18.13 | 18.19 | 913,009 | -0.70(-3.71%) |
Oct 17, 2018 | 19.15 | 19.20 | 18.73 | 18.89 | 1,585,160 | -0.18(-0.94%) |
Oct 16, 2018 | 19.09 | 19.10 | 18.76 | 19.07 | 1,051,308 | +0.29(+1.55%) |
Oct 15, 2018 | 18.47 | 19.07 | 18.47 | 18.78 | 1,097,424 | +0.32(+1.71%) |
Oct 12, 2018 | 19.14 | 19.15 | 18.41 | 18.47 | 1,829,223 | -0.33(-1.77%) |
Oct 11, 2018 | 19.50 | 19.81 | 18.78 | 18.80 | 1,344,703 | -0.75(-3.85%) |
Oct 10, 2018 | 20.34 | 20.37 | 19.55 | 19.55 | 606,104 | -0.86(-4.23%) |
Oct 09, 2018 | 20.15 | 20.54 | 20.03 | 20.41 | 985,494 | +0.29(+1.44%) |
Oct 08, 2018 | 20.22 | 20.48 | 19.88 | 20.12 | 754,897 | -0.09(-0.42%) |
Oct 05, 2018 | 20.43 | 20.56 | 19.89 | 20.21 | 1,179,498 | -0.80(-3.82%) |
Oct 04, 2018 | 21.26 | 21.39 | 20.93 | 21.01 | 656,798 | -0.24(-1.13%) |
Oct 03, 2018 | 21.16 | 21.40 | 21.08 | 21.25 | 1,268,387 | +0.15(+0.69%) |
Oct 02, 2018 | 21.54 | 21.61 | 21.01 | 21.11 | 585,282 | -0.44(-2.06%) |
Oct 01, 2018 | 21.52 | 21.70 | 21.44 | 21.55 | 598,652 | +0.21(+0.96%) |
Sep 28, 2018 | 21.24 | 21.50 | 21.14 | 21.35 | 656,863 | +0.01(+0.04%) |
Sep 27, 2018 | 22.03 | 22.07 | 21.29 | 21.34 | 623,491 | -0.62(-2.84%) |
Sep 26, 2018 | 21.85 | 22.30 | 21.72 | 21.96 | 516,960 | +0.15(+0.67%) |
Sep 25, 2018 | 21.96 | 22.06 | 21.67 | 21.82 | 390,023 | -0.13(-0.58%) |
Sep 24, 2018 | 21.81 | 21.97 | 21.54 | 21.94 | 617,529 | +0.10(+0.47%) |
Sep 21, 2018 | 22.46 | 22.51 | 21.81 | 21.84 | 719,588 | -0.59(-2.63%) |
Sep 20, 2018 | 22.35 | 22.68 | 22.33 | 22.43 | 595,053 | +0.15(+0.69%) |
Sep 19, 2018 | 22.53 | 22.69 | 22.12 | 22.28 | 684,764 | -0.18(-0.80%) |
Sep 18, 2018 | 22.36 | 22.52 | 22.01 | 22.46 | 895,922 | +0.14(+0.61%) |
Sep 17, 2018 | 22.94 | 22.97 | 22.17 | 22.32 | 1,136,051 | -0.60(-2.61%) |
Sep 14, 2018 | 23.00 | 23.26 | 22.75 | 22.92 | 435,685 | -0.09(-0.37%) |
Sep 13, 2018 | 23.40 | 23.40 | 22.94 | 23.00 | 219,245 | -0.27(-1.17%) |
Sep 12, 2018 | 23.15 | 23.32 | 22.94 | 23.28 | 613,865 | +0.14(+0.63%) |
Sep 11, 2018 | 23.54 | 23.67 | 23.11 | 23.13 | 487,080 | -0.49(-2.06%) |
Sep 10, 2018 | 22.65 | 23.78 | 22.65 | 23.62 | 1,198,961 | +0.95(+4.17%) |
Sep 07, 2018 | 22.69 | 22.94 | 22.57 | 22.67 | 637,550 | -0.05(-0.23%) |
Sep 06, 2018 | 23.05 | 23.11 | 22.71 | 22.72 | 704,975 | -0.26(-1.11%) |
Sep 05, 2018 | 22.69 | 23.14 | 22.58 | 22.98 | 351,162 | +0.25(+1.09%) |
Sep 04, 2018 | 23.04 | 23.15 | 22.61 | 22.73 | 543,643 | -0.33(-1.44%) |
Aug 31, 2018 | 23.06 | 23.06 | 23.06 | 0 | +0.10(+0.45%) | |
Aug 30, 2018 | 23.17 | 23.22 | 22.90 | 22.96 | 473,242 | -0.27(-1.17%) |
Aug 29, 2018 | 22.96 | 23.35 | 22.72 | 23.23 | 416,096 | +0.39(+1.72%) |
Aug 28, 2018 | 23.11 | 23.16 | 22.83 | 22.84 | 517,085 | -0.12(-0.52%) |
Aug 27, 2018 | 22.65 | 23.10 | 22.65 | 22.96 | 505,297 | +0.38(+1.66%) |
Aug 24, 2018 | 22.59 | 22.80 | 22.52 | 22.59 | 397,824 | +0.09(+0.38%) |
Aug 23, 2018 | 22.77 | 22.91 | 22.43 | 22.50 | 342,166 | -0.33(-1.46%) |
Aug 22, 2018 | 22.92 | 23.05 | 22.76 | 22.83 | 329,530 | -0.14(-0.59%) |
Aug 21, 2018 | 22.96 | 23.26 | 22.87 | 22.97 | 494,014 | +0.03(+0.15%) |
Aug 20, 2018 | 22.79 | 23.11 | 22.77 | 22.94 | 427,237 | +0.14(+0.64%) |
Aug 17, 2018 | 22.69 | 23.19 | 22.48 | 22.79 | 503,496 | +0.10(+0.45%) |
Aug 16, 2018 | 22.67 | 22.91 | 22.46 | 22.69 | 706,447 | +0.26(+1.14%) |
Aug 15, 2018 | 22.70 | 22.74 | 22.19 | 22.43 | 649,954 | -0.38(-1.65%) |
Aug 14, 2018 | 22.71 | 22.91 | 22.54 | 22.81 | 555,511 | +0.20(+0.87%) |
Aug 13, 2018 | 23.00 | 23.00 | 22.54 | 22.61 | 912,134 | -0.19(-0.82%) |
Aug 10, 2018 | 22.85 | 22.96 | 22.60 | 22.80 | 568,940 | -0.15(-0.63%) |
Aug 09, 2018 | 22.17 | 23.23 | 21.88 | 22.94 | 643,062 | -0.36(-1.54%) |
Aug 08, 2018 | 23.20 | 23.37 | 23.12 | 23.30 | 301,334 | -0.06(-0.26%) |
Aug 07, 2018 | 23.37 | 23.46 | 23.14 | 23.36 | 410,475 | +0.05(+0.22%) |
Aug 06, 2018 | 23.21 | 23.45 | 22.77 | 23.31 | 745,243 | +0.08(+0.33%) |
Aug 03, 2018 | 24.27 | 24.27 | 23.16 | 23.23 | 1,156,294 | -0.72(-3.02%) |
Aug 02, 2018 | 22.66 | 24.13 | 22.44 | 23.96 | 1,888,485 | +1.70(+7.62%) |
Aug 01, 2018 | 22.19 | 22.54 | 21.75 | 22.26 | 1,699,310 | -0.03(-0.11%) |
Jul 31, 2018 | 22.07 | 22.48 | 22.01 | 22.29 | 921,644 | +0.25(+1.12%) |
Jul 30, 2018 | 22.19 | 22.48 | 21.98 | 22.04 | 624,817 | -0.14(-0.65%) |
Jul 27, 2018 | 22.37 | 22.62 | 21.96 | 22.19 | 702,643 | -0.20(-0.91%) |
Jul 26, 2018 | 22.17 | 22.67 | 21.96 | 22.39 | 1,070,754 | -0.23(-1.02%) |
Jul 25, 2018 | 22.25 | 22.62 | 21.91 | 22.62 | 722,495 | +0.38(+1.69%) |
Jul 24, 2018 | 23.52 | 23.61 | 22.11 | 22.25 | 1,464,966 | -1.09(-4.68%) |
Jul 23, 2018 | 23.17 | 23.52 | 23.05 | 23.34 | 627,673 | +0.15(+0.66%) |
Jul 20, 2018 | 23.17 | 23.39 | 23.08 | 23.18 | 938,301 | +0.03(+0.11%) |
Jul 19, 2018 | 22.80 | 23.22 | 22.54 | 23.16 | 462,223 | +0.25(+1.08%) |
Jul 18, 2018 | 22.58 | 23.04 | 22.34 | 22.91 | 855,169 | +0.45(+2.01%) |
Jul 17, 2018 | 22.21 | 22.59 | 22.06 | 22.46 | 1,321,364 | +0.18(+0.80%) |
Jul 16, 2018 | 23.69 | 23.75 | 22.10 | 22.28 | 1,194,452 | -1.16(-4.95%) |
Jul 13, 2018 | 23.53 | 23.77 | 23.37 | 23.44 | 556,113 | -0.07(-0.29%) |
Jul 12, 2018 | 23.57 | 23.68 | 23.19 | 23.51 | 744,775 | +0.11(+0.47%) |
Jul 11, 2018 | 23.85 | 23.90 | 23.23 | 23.40 | 764,881 | -0.59(-2.45%) |
Jul 10, 2018 | 24.12 | 24.27 | 23.78 | 23.98 | 524,928 | -0.12(-0.50%) |
Jul 09, 2018 | 23.66 | 24.12 | 23.55 | 24.10 | 696,471 | +0.53(+2.24%) |
Jul 06, 2018 | 23.52 | 23.79 | 23.33 | 23.58 | 552,286 | +0.18(+0.77%) |
Jul 05, 2018 | 23.22 | 23.49 | 23.10 | 23.40 | 3,957,028 | +0.31(+1.33%) |
Jul 03, 2018 | 23.09 | 23.09 | 23.09 | 0 | -0.37(-1.56%) | |
Jul 02, 2018 | 23.23 | 23.55 | 23.09 | 23.46 | 813,300 | +0.00(+0.00%) |
Jun 29, 2018 | 23.96 | 23.46 | 1,368,040 | +0.33(+1.44%) | ||
Jun 28, 2018 | 22.85 | 23.15 | 22.42 | 23.12 | 1,209,952 | +0.15(+0.67%) |
Jun 27, 2018 | 23.60 | 23.82 | 22.91 | 22.97 | 1,728,365 | -0.67(-2.85%) |
Jun 26, 2018 | 23.66 | 23.82 | 23.35 | 23.64 | 983,802 | -0.01(-0.04%) |
Jun 25, 2018 | 24.28 | 24.28 | 23.40 | 23.65 | 1,460,574 | -0.66(-2.73%) |
Jun 22, 2018 | 24.81 | 25.18 | 24.20 | 24.32 | 5,322,824 | -0.31(-1.25%) |
Jun 21, 2018 | 24.86 | 24.86 | 24.39 | 24.62 | 916,050 | -0.28(-1.13%) |
Jun 20, 2018 | 24.74 | 25.00 | 24.32 | 24.91 | 797,086 | +0.40(+1.64%) |
Jun 19, 2018 | 24.67 | 24.67 | 23.86 | 24.50 | 830,164 | -0.35(-1.41%) |
Jun 18, 2018 | 24.43 | 24.93 | 24.10 | 24.85 | 746,732 | +0.29(+1.18%) |
Jun 15, 2018 | 24.90 | 24.46 | 24.56 | 1,137,661 | +0.10(+0.42%) | |
Jun 14, 2018 | 25.21 | 25.28 | 24.34 | 24.46 | 1,247,070 | -0.77(-3.04%) |
Jun 13, 2018 | 25.42 | 25.79 | 25.20 | 25.23 | 1,290,101 | -0.13(-0.50%) |
Jun 12, 2018 | 25.22 | 25.48 | 24.81 | 25.36 | 593,219 | +0.09(+0.37%) |
Jun 11, 2018 | 24.83 | 25.42 | 24.80 | 25.26 | 770,701 | +0.41(+1.64%) |
Jun 08, 2018 | 24.25 | 24.89 | 24.17 | 24.86 | 901,613 | +0.61(+2.53%) |
Jun 07, 2018 | 24.11 | 24.29 | 23.67 | 24.24 | 585,450 | +0.13(+0.53%) |
Jun 06, 2018 | 23.71 | 24.11 | 922,118 | -0.41(-1.67%) | ||
Jun 05, 2018 | 24.93 | 25.42 | 24.30 | 24.52 | 758,729 | -0.38(-1.54%) |
Jun 04, 2018 | 25.50 | 25.97 | 24.68 | 24.91 | 824,013 | -0.45(-1.78%) |