Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.21 | 24.42 | 23.91 | 24.26 | 358,000 | +0.12(+0.50%) |
Mar 28, 2019 | 23.99 | 24.16 | 23.80 | 24.14 | 209,018 | +0.23(+0.96%) |
Mar 27, 2019 | 23.87 | 24.03 | 23.71 | 23.91 | 373,145 | +0.05(+0.21%) |
Mar 26, 2019 | 23.77 | 24.05 | 23.68 | 23.86 | 302,777 | +0.33(+1.40%) |
Mar 25, 2019 | 23.41 | 23.67 | 23.14 | 23.53 | 151,670 | +0.13(+0.56%) |
Mar 22, 2019 | 23.57 | 23.88 | 23.20 | 23.40 | 230,800 | -0.41(-1.72%) |
Mar 21, 2019 | 23.47 | 24.10 | 22.96 | 23.81 | 191,215 | +0.38(+1.62%) |
Mar 20, 2019 | 23.66 | 23.93 | 23.32 | 23.43 | 163,228 | -0.27(-1.14%) |
Mar 19, 2019 | 23.74 | 23.77 | 23.41 | 23.70 | 201,113 | +0.10(+0.42%) |
Mar 18, 2019 | 24.01 | 24.05 | 23.49 | 23.60 | 210,544 | -0.19(-0.80%) |
Mar 15, 2019 | 23.49 | 24.28 | 23.48 | 23.79 | 750,600 | +0.37(+1.58%) |
Mar 14, 2019 | 23.78 | 23.78 | 22.68 | 23.42 | 225,606 | +0.37(+1.61%) |
Mar 13, 2019 | 23.08 | 23.27 | 23.00 | 23.05 | 192,382 | +0.06(+0.26%) |
Mar 12, 2019 | 22.88 | 23.10 | 22.73 | 22.99 | 136,729 | +0.15(+0.66%) |
Mar 11, 2019 | 22.42 | 22.98 | 22.42 | 22.84 | 146,364 | +0.45(+2.01%) |
Mar 08, 2019 | 22.27 | 22.47 | 22.08 | 22.39 | 101,600 | -0.02(-0.09%) |
Mar 07, 2019 | 22.45 | 22.60 | 22.13 | 22.41 | 111,018 | -0.04(-0.18%) |
Mar 06, 2019 | 22.61 | 22.77 | 22.36 | 22.45 | 226,225 | -0.17(-0.75%) |
Mar 05, 2019 | 22.76 | 22.80 | 22.44 | 22.62 | 162,178 | -0.13(-0.57%) |
Mar 04, 2019 | 23.26 | 23.43 | 22.62 | 22.75 | 165,169 | -0.55(-2.36%) |
Mar 01, 2019 | 23.10 | 23.37 | 22.67 | 23.30 | 243,500 | +0.38(+1.66%) |
Feb 28, 2019 | 22.84 | 23.10 | 22.66 | 22.92 | 190,902 | +0.10(+0.44%) |
Feb 27, 2019 | 22.57 | 22.84 | 22.49 | 22.82 | 139,983 | +0.19(+0.84%) |
Feb 26, 2019 | 22.62 | 22.75 | 22.38 | 22.63 | 141,367 | +0.05(+0.22%) |
Feb 25, 2019 | 22.73 | 22.82 | 22.55 | 22.58 | 185,454 | -0.02(-0.09%) |
Feb 22, 2019 | 22.43 | 22.61 | 22.33 | 22.60 | 188,100 | +0.16(+0.71%) |
Feb 21, 2019 | 22.31 | 22.47 | 21.92 | 22.44 | 188,591 | +0.17(+0.76%) |
Feb 20, 2019 | 22.05 | 22.35 | 21.91 | 22.27 | 153,101 | +0.22(+1.00%) |
Feb 19, 2019 | 21.52 | 22.06 | 21.52 | 22.05 | 173,679 | +0.44(+2.04%) |
Feb 15, 2019 | 21.77 | 21.99 | 21.52 | 21.61 | 211,800 | +0.01(+0.05%) |
Feb 14, 2019 | 21.54 | 21.73 | 21.50 | 21.60 | 152,374 | -0.07(-0.32%) |
Feb 13, 2019 | 21.82 | 21.92 | 21.50 | 21.67 | 125,776 | -0.06(-0.28%) |
Feb 12, 2019 | 21.56 | 21.79 | 21.47 | 21.73 | 179,418 | +0.35(+1.64%) |
Feb 11, 2019 | 21.40 | 21.58 | 21.20 | 21.38 | 154,885 | +0.00(+0.00%) |
Feb 08, 2019 | 20.87 | 21.42 | 20.80 | 21.38 | 298,500 | +0.48(+2.30%) |
Feb 07, 2019 | 20.80 | 20.91 | 20.62 | 20.90 | 177,903 | -0.01(-0.05%) |
Feb 06, 2019 | 20.49 | 20.93 | 20.41 | 20.91 | 310,255 | +0.40(+1.95%) |
Feb 05, 2019 | 20.09 | 20.69 | 20.09 | 20.51 | 595,793 | +0.44(+2.19%) |
Feb 04, 2019 | 19.72 | 20.10 | 19.46 | 20.07 | 250,794 | +0.33(+1.67%) |
Feb 01, 2019 | 19.39 | 19.76 | 19.35 | 19.74 | 182,800 | +0.40(+2.07%) |
Jan 31, 2019 | 18.73 | 19.35 | 18.73 | 19.34 | 355,343 | +0.53(+2.82%) |
Jan 30, 2019 | 18.60 | 18.96 | 18.50 | 18.81 | 242,264 | +0.32(+1.73%) |
Jan 29, 2019 | 18.86 | 18.98 | 18.45 | 18.49 | 232,372 | -0.40(-2.12%) |
Jan 28, 2019 | 18.56 | 18.92 | 18.56 | 18.89 | 221,457 | +0.16(+0.85%) |
Jan 25, 2019 | 18.42 | 18.79 | 18.38 | 18.73 | 304,400 | +0.37(+2.02%) |
Jan 24, 2019 | 18.18 | 18.41 | 18.12 | 18.36 | 275,217 | +0.14(+0.77%) |
Jan 23, 2019 | 18.15 | 18.35 | 18.11 | 18.22 | 258,733 | +0.05(+0.28%) |
Jan 22, 2019 | 18.13 | 18.24 | 18.08 | 18.17 | 280,363 | -0.11(-0.60%) |
Jan 18, 2019 | 18.30 | 18.39 | 18.14 | 18.28 | 294,500 | +0.10(+0.55%) |
Jan 17, 2019 | 18.06 | 18.37 | 18.06 | 18.18 | 155,272 | +0.02(+0.11%) |
Jan 16, 2019 | 18.06 | 18.31 | 17.98 | 18.16 | 217,613 | +0.09(+0.50%) |
Jan 15, 2019 | 17.75 | 18.11 | 17.75 | 18.07 | 216,516 | +0.34(+1.92%) |
Jan 14, 2019 | 17.98 | 18.06 | 17.64 | 17.73 | 244,604 | -0.33(-1.83%) |
Jan 11, 2019 | 17.96 | 18.14 | 17.81 | 18.06 | 319,000 | -0.07(-0.39%) |
Jan 10, 2019 | 18.10 | 18.37 | 18.06 | 18.13 | 242,537 | -0.07(-0.38%) |
Jan 09, 2019 | 18.03 | 18.22 | 17.93 | 18.20 | 380,144 | +0.19(+1.05%) |
Jan 08, 2019 | 17.86 | 18.09 | 17.74 | 18.01 | 392,001 | +0.32(+1.81%) |
Jan 07, 2019 | 17.45 | 17.70 | 17.38 | 17.69 | 322,285 | +0.13(+0.74%) |
Jan 04, 2019 | 17.43 | 17.58 | 17.25 | 17.56 | 419,500 | +0.39(+2.27%) |
Jan 03, 2019 | 17.36 | 17.48 | 17.12 | 17.17 | 443,205 | -0.30(-1.72%) |
Jan 02, 2019 | 16.90 | 17.49 | 16.80 | 17.47 | 492,125 | +0.35(+2.04%) |
Dec 31, 2018 | 16.70 | 17.19 | 16.61 | 17.12 | 614,200 | +0.42(+2.51%) |
Dec 28, 2018 | 16.63 | 16.92 | 16.50 | 16.70 | 373,000 | +0.08(+0.48%) |
Dec 27, 2018 | 16.45 | 16.65 | 16.17 | 16.62 | 345,283 | -0.08(-0.48%) |
Dec 26, 2018 | 16.08 | 16.73 | 15.94 | 16.70 | 455,815 | +0.70(+4.37%) |
Dec 24, 2018 | 16.11 | 16.24 | 15.87 | 16.00 | 272,300 | -0.18(-1.11%) |
Dec 21, 2018 | 16.25 | 16.42 | 16.08 | 16.18 | 1,183,100 | -0.02(-0.12%) |
Dec 20, 2018 | 16.56 | 16.62 | 16.15 | 16.20 | 447,428 | -0.37(-2.23%) |
Dec 19, 2018 | 16.40 | 16.77 | 16.34 | 16.57 | 541,246 | +0.17(+1.04%) |
Dec 18, 2018 | 16.81 | 16.81 | 16.40 | 16.40 | 339,289 | -0.20(-1.20%) |
Dec 17, 2018 | 17.00 | 17.10 | 16.57 | 16.60 | 555,602 | -0.43(-2.52%) |
Dec 14, 2018 | 17.00 | 17.29 | 16.85 | 17.03 | 388,500 | -0.03(-0.18%) |
Dec 13, 2018 | 17.00 | 17.34 | 16.99 | 17.06 | 434,285 | +0.02(+0.12%) |
Dec 12, 2018 | 17.12 | 17.28 | 16.97 | 17.04 | 522,104 | +0.04(+0.24%) |
Dec 11, 2018 | 17.22 | 17.23 | 16.80 | 17.00 | 273,765 | +0.00(+0.00%) |
Dec 10, 2018 | 16.65 | 17.14 | 16.58 | 17.00 | 323,369 | +0.25(+1.49%) |
Dec 07, 2018 | 17.07 | 17.21 | 16.56 | 16.75 | 458,600 | -0.30(-1.76%) |
Dec 06, 2018 | 16.82 | 17.10 | 16.53 | 17.05 | 539,242 | +0.05(+0.29%) |
Dec 04, 2018 | 17.30 | 17.48 | 16.79 | 17.00 | 377,300 | -0.38(-2.19%) |
Dec 03, 2018 | 17.59 | 17.59 | 17.27 | 17.38 | 292,866 | -0.05(-0.29%) |
Nov 30, 2018 | 17.26 | 17.48 | 17.19 | 17.43 | 345,300 | +0.11(+0.64%) |
Nov 29, 2018 | 17.35 | 17.67 | 17.24 | 17.32 | 271,342 | -0.18(-1.03%) |
Nov 28, 2018 | 17.05 | 17.60 | 16.82 | 17.50 | 566,142 | +0.51(+3.00%) |
Nov 27, 2018 | 17.23 | 17.30 | 16.92 | 16.99 | 284,233 | -0.34(-1.96%) |
Nov 26, 2018 | 17.37 | 17.52 | 17.15 | 17.33 | 294,751 | +0.10(+0.58%) |
Nov 23, 2018 | 17.19 | 17.46 | 17.18 | 17.23 | 96,400 | -0.10(-0.58%) |
Nov 21, 2018 | 17.33 | 17.33 | 17.33 | 0 | +0.09(+0.52%) | |
Nov 20, 2018 | 17.50 | 17.60 | 17.01 | 17.24 | 436,173 | -0.36(-2.05%) |
Nov 19, 2018 | 17.81 | 17.82 | 17.47 | 17.60 | 483,692 | -0.10(-0.56%) |
Nov 16, 2018 | 18.00 | 18.02 | 17.57 | 17.70 | 373,600 | -0.23(-1.28%) |
Nov 15, 2018 | 17.51 | 18.15 | 17.51 | 17.93 | 425,695 | +0.24(+1.36%) |
Nov 14, 2018 | 17.68 | 17.95 | 17.52 | 17.69 | 462,209 | +0.18(+1.03%) |
Nov 13, 2018 | 17.33 | 17.68 | 17.31 | 17.51 | 428,936 | +0.23(+1.33%) |
Nov 12, 2018 | 17.77 | 17.88 | 17.17 | 17.28 | 681,821 | -0.79(-4.37%) |
Nov 09, 2018 | 17.46 | 18.99 | 17.46 | 18.07 | 1,024,300 | +0.87(+5.06%) |
Nov 08, 2018 | 17.58 | 18.36 | 16.49 | 17.20 | 765,402 | -1.05(-5.75%) |
Nov 07, 2018 | 18.01 | 18.25 | 17.73 | 18.25 | 429,789 | +0.31(+1.73%) |
Nov 06, 2018 | 17.91 | 18.05 | 17.81 | 17.94 | 202,574 | +0.03(+0.17%) |
Nov 05, 2018 | 17.88 | 18.05 | 17.54 | 17.91 | 396,549 | +0.08(+0.45%) |
Nov 02, 2018 | 18.56 | 18.65 | 17.80 | 17.83 | 327,000 | -0.65(-3.52%) |
Nov 01, 2018 | 18.44 | 18.66 | 18.17 | 18.48 | 404,828 | +0.01(+0.05%) |
Oct 31, 2018 | 18.21 | 18.59 | 18.00 | 18.47 | 476,858 | +0.51(+2.84%) |
Oct 30, 2018 | 17.39 | 18.05 | 17.23 | 17.96 | 436,506 | +0.54(+3.10%) |
Oct 29, 2018 | 18.02 | 18.30 | 17.21 | 17.42 | 475,505 | -0.36(-2.02%) |
Oct 26, 2018 | 17.76 | 18.07 | 17.38 | 17.78 | 289,800 | -0.19(-1.06%) |
Oct 25, 2018 | 17.93 | 18.16 | 17.63 | 17.97 | 279,337 | +0.20(+1.13%) |
Oct 24, 2018 | 18.63 | 18.71 | 17.76 | 17.77 | 228,532 | -0.89(-4.77%) |
Oct 23, 2018 | 18.67 | 18.86 | 18.58 | 18.66 | 217,500 | -0.21(-1.11%) |
Oct 22, 2018 | 18.80 | 19.14 | 18.76 | 18.87 | 136,716 | +0.10(+0.53%) |
Oct 19, 2018 | 18.95 | 19.09 | 18.70 | 18.77 | 156,000 | -0.25(-1.31%) |
Oct 18, 2018 | 19.43 | 19.56 | 18.80 | 19.02 | 141,980 | -0.45(-2.31%) |
Oct 17, 2018 | 19.61 | 19.82 | 19.38 | 19.47 | 270,004 | -0.26(-1.32%) |
Oct 16, 2018 | 19.74 | 19.81 | 19.49 | 19.73 | 366,017 | +0.13(+0.66%) |
Oct 15, 2018 | 19.36 | 19.84 | 19.15 | 19.60 | 380,744 | +0.13(+0.67%) |
Oct 12, 2018 | 19.84 | 19.85 | 19.15 | 19.47 | 232,100 | -0.08(-0.41%) |
Oct 11, 2018 | 19.90 | 20.15 | 19.53 | 19.55 | 271,791 | -0.47(-2.35%) |
Oct 10, 2018 | 20.72 | 20.94 | 20.00 | 20.02 | 304,906 | -0.79(-3.80%) |
Oct 09, 2018 | 20.72 | 21.21 | 20.72 | 20.81 | 308,790 | +0.02(+0.10%) |
Oct 08, 2018 | 20.77 | 20.82 | 20.48 | 20.79 | 161,221 | +0.03(+0.14%) |
Oct 05, 2018 | 20.95 | 21.05 | 20.53 | 20.76 | 178,800 | -0.13(-0.62%) |
Oct 04, 2018 | 20.83 | 20.95 | 20.70 | 20.89 | 140,640 | -0.05(-0.24%) |
Oct 03, 2018 | 20.70 | 21.13 | 20.66 | 20.94 | 277,954 | +0.23(+1.11%) |
Oct 02, 2018 | 20.75 | 20.77 | 20.55 | 20.71 | 200,704 | -0.07(-0.34%) |
Oct 01, 2018 | 21.02 | 21.04 | 20.76 | 20.78 | 360,728 | -0.17(-0.81%) |
Sep 28, 2018 | 20.99 | 21.05 | 20.86 | 20.95 | 165,700 | -0.06(-0.29%) |
Sep 27, 2018 | 20.95 | 21.10 | 20.89 | 21.01 | 248,749 | +0.08(+0.38%) |
Sep 26, 2018 | 21.32 | 21.32 | 20.88 | 20.93 | 185,547 | -0.32(-1.51%) |
Sep 25, 2018 | 21.40 | 21.49 | 21.19 | 21.25 | 192,320 | -0.09(-0.42%) |
Sep 24, 2018 | 21.42 | 21.49 | 21.24 | 21.34 | 156,020 | -0.09(-0.42%) |
Sep 21, 2018 | 21.05 | 21.45 | 20.91 | 21.43 | 823,200 | +0.37(+1.76%) |
Sep 20, 2018 | 21.36 | 21.40 | 20.99 | 21.06 | 256,497 | -0.19(-0.89%) |
Sep 19, 2018 | 21.73 | 21.90 | 21.25 | 21.25 | 240,938 | -0.48(-2.21%) |
Sep 18, 2018 | 21.41 | 21.81 | 21.30 | 21.73 | 428,706 | +0.42(+1.97%) |
Sep 17, 2018 | 20.96 | 21.55 | 20.90 | 21.31 | 461,220 | +0.43(+2.06%) |
Sep 14, 2018 | 20.15 | 20.97 | 20.15 | 20.88 | 396,300 | +0.68(+3.37%) |
Sep 13, 2018 | 19.89 | 20.21 | 19.89 | 20.20 | 455,469 | +0.35(+1.76%) |
Sep 12, 2018 | 19.67 | 19.99 | 19.61 | 19.85 | 271,700 | +0.12(+0.61%) |
Sep 11, 2018 | 19.83 | 20.09 | 19.70 | 19.73 | 261,411 | -0.12(-0.60%) |
Sep 10, 2018 | 19.78 | 19.90 | 19.69 | 19.85 | 182,828 | +0.13(+0.66%) |
Sep 07, 2018 | 19.56 | 19.90 | 19.54 | 19.72 | 213,800 | +0.12(+0.61%) |
Sep 06, 2018 | 19.50 | 19.77 | 19.40 | 19.60 | 207,073 | +0.09(+0.46%) |
Sep 05, 2018 | 19.46 | 19.75 | 19.45 | 19.51 | 228,342 | +0.01(+0.05%) |
Sep 04, 2018 | 19.34 | 19.59 | 19.28 | 19.50 | 277,010 | +0.06(+0.31%) |
Aug 31, 2018 | 19.44 | 19.44 | 19.44 | 0 | -0.03(-0.15%) | |
Aug 30, 2018 | 19.42 | 19.50 | 19.32 | 19.47 | 174,259 | +0.07(+0.36%) |
Aug 29, 2018 | 19.50 | 19.56 | 19.37 | 19.40 | 186,798 | -0.07(-0.36%) |
Aug 28, 2018 | 19.69 | 19.70 | 19.37 | 19.47 | 178,471 | -0.23(-1.17%) |
Aug 27, 2018 | 19.65 | 19.91 | 19.65 | 19.70 | 245,536 | +0.03(+0.15%) |
Aug 24, 2018 | 19.43 | 19.85 | 19.42 | 19.67 | 365,200 | +0.28(+1.44%) |
Aug 23, 2018 | 19.53 | 19.61 | 19.31 | 19.39 | 236,082 | -0.17(-0.87%) |
Aug 22, 2018 | 19.28 | 19.66 | 19.28 | 19.56 | 404,374 | +0.27(+1.40%) |
Aug 21, 2018 | 19.04 | 19.32 | 19.02 | 19.29 | 279,991 | +0.26(+1.37%) |
Aug 20, 2018 | 19.31 | 19.40 | 19.00 | 19.03 | 169,625 | -0.34(-1.76%) |
Aug 17, 2018 | 19.34 | 19.45 | 19.16 | 19.37 | 276,300 | +0.04(+0.21%) |
Aug 16, 2018 | 18.83 | 19.50 | 18.83 | 19.33 | 317,468 | +0.62(+3.31%) |
Aug 15, 2018 | 18.42 | 18.83 | 18.31 | 18.71 | 341,002 | +0.21(+1.14%) |
Aug 14, 2018 | 18.28 | 18.64 | 17.80 | 18.50 | 490,396 | +0.35(+1.93%) |
Aug 13, 2018 | 17.60 | 18.50 | 16.93 | 18.15 | 765,138 | -0.70(-3.71%) |
Aug 10, 2018 | 18.72 | 18.91 | 18.51 | 18.85 | 180,900 | +0.03(+0.16%) |
Aug 09, 2018 | 19.33 | 19.70 | 18.69 | 18.82 | 369,058 | -0.47(-2.44%) |
Aug 08, 2018 | 18.84 | 19.34 | 18.84 | 19.29 | 227,721 | +0.44(+2.33%) |
Aug 07, 2018 | 18.88 | 19.07 | 18.75 | 18.85 | 173,428 | -0.04(-0.21%) |
Aug 06, 2018 | 18.57 | 18.93 | 18.50 | 18.89 | 234,218 | +0.36(+1.94%) |
Aug 03, 2018 | 18.26 | 18.60 | 18.15 | 18.53 | 414,200 | +0.23(+1.26%) |
Aug 02, 2018 | 18.26 | 18.39 | 18.11 | 18.30 | 309,186 | -0.03(-0.16%) |
Aug 01, 2018 | 18.24 | 18.50 | 18.17 | 18.33 | 264,569 | +0.08(+0.44%) |
Jul 31, 2018 | 18.21 | 18.45 | 17.78 | 18.25 | 996,413 | +0.04(+0.22%) |
Jul 30, 2018 | 18.76 | 18.99 | 18.19 | 18.21 | 430,852 | -0.73(-3.85%) |
Jul 27, 2018 | 19.58 | 19.60 | 18.90 | 18.94 | 294,600 | -0.51(-2.62%) |
Jul 26, 2018 | 19.60 | 19.71 | 19.45 | 19.45 | 139,662 | -0.20(-1.02%) |
Jul 25, 2018 | 19.65 | 19.81 | 19.41 | 19.65 | 156,954 | -0.04(-0.20%) |
Jul 24, 2018 | 19.63 | 19.81 | 19.62 | 19.69 | 181,024 | +0.08(+0.41%) |
Jul 23, 2018 | 19.77 | 19.97 | 19.56 | 19.61 | 257,099 | -0.16(-0.81%) |
Jul 20, 2018 | 19.80 | 19.91 | 19.72 | 19.77 | 309,423 | -0.02(-0.10%) |
Jul 19, 2018 | 19.78 | 19.98 | 19.74 | 19.79 | 173,520 | -0.05(-0.25%) |
Jul 18, 2018 | 19.67 | 19.94 | 19.67 | 19.84 | 487,396 | +0.16(+0.81%) |
Jul 17, 2018 | 19.56 | 19.86 | 19.42 | 19.68 | 277,081 | +0.03(+0.15%) |
Jul 16, 2018 | 19.54 | 19.75 | 19.45 | 19.65 | 142,031 | +0.13(+0.67%) |
Jul 13, 2018 | 19.52 | 358,822 | +0.08(+0.41%) | |||
Jul 12, 2018 | 19.25 | 19.54 | 19.05 | 19.44 | 307,942 | +0.22(+1.14%) |
Jul 11, 2018 | 18.87 | 19.25 | 18.83 | 19.22 | 329,414 | +0.26(+1.37%) |
Jul 10, 2018 | 18.92 | 19.06 | 18.86 | 18.96 | 377,553 | +0.05(+0.26%) |
Jul 09, 2018 | 18.72 | 18.93 | 18.62 | 18.91 | 323,819 | +0.25(+1.34%) |
Jul 06, 2018 | 18.58 | 18.82 | 18.58 | 18.66 | 135,399 | +0.08(+0.43%) |
Jul 05, 2018 | 18.49 | 18.65 | 18.31 | 18.58 | 478,265 | +0.12(+0.65%) |
Jul 03, 2018 | 18.46 | 18.46 | 18.46 | 0 | -0.02(-0.11%) | |
Jul 02, 2018 | 18.42 | 18.53 | 18.27 | 18.48 | 358,479 | -0.07(-0.38%) |
Jun 29, 2018 | 18.45 | 18.67 | 18.39 | 18.55 | 438,391 | +0.11(+0.60%) |
Jun 28, 2018 | 18.37 | 18.57 | 18.33 | 18.44 | 249,331 | +0.04(+0.22%) |
Jun 27, 2018 | 18.89 | 18.91 | 18.38 | 18.40 | 290,070 | -0.51(-2.70%) |
Jun 26, 2018 | 19.10 | 19.10 | 18.90 | 18.91 | 282,932 | -0.18(-0.94%) |
Jun 25, 2018 | 19.35 | 19.35 | 18.98 | 19.09 | 362,740 | -0.32(-1.65%) |
Jun 22, 2018 | 19.80 | 19.82 | 19.17 | 19.41 | 1,460,937 | -0.35(-1.77%) |
Jun 21, 2018 | 20.00 | 20.06 | 19.71 | 19.76 | 353,319 | -0.28(-1.40%) |
Jun 20, 2018 | 20.30 | 20.34 | 19.99 | 20.04 | 310,638 | -0.26(-1.28%) |
Jun 19, 2018 | 20.42 | 20.53 | 20.28 | 20.30 | 285,342 | -0.18(-0.88%) |
Jun 18, 2018 | 20.10 | 20.63 | 19.95 | 20.48 | 456,293 | +0.34(+1.69%) |
Jun 15, 2018 | 20.49 | 20.13 | 20.14 | 722,109 | -0.27(-1.32%) | |
Jun 14, 2018 | 20.28 | 20.72 | 20.23 | 20.41 | 1,568,523 | +0.14(+0.69%) |
Jun 13, 2018 | 20.72 | 21.04 | 20.25 | 20.27 | 1,127,736 | -0.37(-1.79%) |
Jun 12, 2018 | 20.33 | 20.66 | 20.20 | 20.64 | 651,597 | +0.38(+1.88%) |
Jun 11, 2018 | 20.58 | 20.85 | 20.20 | 20.26 | 349,984 | -0.30(-1.46%) |
Jun 08, 2018 | 20.24 | 20.82 | 20.07 | 20.56 | 1,522,357 | +0.36(+1.78%) |
Jun 07, 2018 | 20.62 | 20.62 | 20.05 | 20.20 | 740,098 | -0.27(-1.32%) |
Jun 06, 2018 | 20.83 | 20.35 | 20.47 | 992,066 | +0.02(+0.10%) | |
Jun 05, 2018 | 20.20 | 20.55 | 20.14 | 20.45 | 406,208 | +0.26(+1.29%) |
Jun 04, 2018 | 20.00 | 20.20 | 19.89 | 20.19 | 395,812 | +0.12(+0.60%) |
Jun 01, 2018 | 20.11 | 20.15 | 19.94 | 20.07 | 222,882 | +0.08(+0.40%) |
May 31, 2018 | 20.15 | 20.20 | 19.93 | 19.99 | 273,498 | -0.21(-1.04%) |
May 30, 2018 | 20.29 | 20.41 | 20.08 | 20.20 | 416,181 | -0.04(-0.20%) |
May 29, 2018 | 20.22 | 20.32 | 19.99 | 20.24 | 375,662 | -0.01(-0.05%) |
May 25, 2018 | 20.25 | 20.25 | 20.25 | 0 | +0.06(+0.30%) | |
May 24, 2018 | 19.88 | 20.49 | 19.76 | 20.19 | 356,552 | +0.32(+1.61%) |
May 23, 2018 | 19.83 | 19.99 | 19.75 | 19.87 | 332,261 | +0.01(+0.05%) |
May 22, 2018 | 20.04 | 20.04 | 19.72 | 19.86 | 176,742 | -0.23(-1.14%) |
May 21, 2018 | 20.12 | 20.36 | 19.97 | 20.09 | 257,237 | +0.07(+0.35%) |
May 18, 2018 | 20.49 | 20.49 | 20.00 | 20.02 | 466,096 | -0.40(-1.96%) |
May 17, 2018 | 20.11 | 20.55 | 19.92 | 20.42 | 1,151,381 | +0.43(+2.15%) |
May 16, 2018 | 20.11 | 20.21 | 19.99 | 19.99 | 374,071 | -0.12(-0.60%) |
May 15, 2018 | 20.18 | 20.34 | 20.11 | 20.11 | 434,655 | -0.17(-0.84%) |
May 14, 2018 | 20.79 | 20.80 | 20.24 | 20.28 | 630,239 | -0.49(-2.36%) |
May 11, 2018 | 20.88 | 20.99 | 20.73 | 20.77 | 262,665 | -0.06(-0.29%) |
May 10, 2018 | 21.26 | 21.26 | 20.55 | 20.83 | 558,041 | -0.35(-1.65%) |
May 09, 2018 | 21.26 | 21.34 | 21.09 | 21.18 | 427,078 | +0.01(+0.05%) |
May 08, 2018 | 21.16 | 21.26 | 20.97 | 21.17 | 449,798 | +0.05(+0.24%) |
May 07, 2018 | 21.04 | 21.30 | 20.98 | 21.12 | 333,084 | +0.14(+0.67%) |
May 04, 2018 | 20.71 | 21.09 | 20.71 | 20.98 | 339,077 | +0.19(+0.91%) |
May 03, 2018 | 20.60 | 20.99 | 20.43 | 20.79 | 695,452 | +0.21(+1.02%) |
May 02, 2018 | 20.68 | 20.75 | 20.45 | 20.58 | 678,378 | -0.06(-0.29%) |
May 01, 2018 | 20.66 | 20.83 | 20.09 | 20.64 | 483,367 | -0.02(-0.10%) |
Apr 30, 2018 | 20.66 | 20.97 | 20.50 | 20.66 | 382,082 | +0.01(+0.05%) |
Apr 27, 2018 | 20.65 | 20.76 | 20.10 | 20.65 | 708,942 | -0.05(-0.24%) |
Apr 26, 2018 | 20.50 | 20.95 | 20.21 | 20.70 | 2,340,566 | +0.36(+1.77%) |
Apr 25, 2018 | 20.50 | 20.83 | 20.26 | 20.34 | 946,178 | -0.32(-1.55%) |
Apr 24, 2018 | 20.65 | 20.80 | 20.34 | 20.66 | 730,333 | +0.15(+0.73%) |
Apr 23, 2018 | 20.35 | 20.59 | 20.22 | 20.51 | 1,507,073 | +0.41(+2.04%) |
Apr 20, 2018 | 19.59 | 20.28 | 19.23 | 20.10 | 1,667,074 | +0.44(+2.24%) |
Apr 19, 2018 | 19.97 | 20.28 | 19.63 | 19.66 | 1,134,808 | -0.31(-1.55%) |
Apr 18, 2018 | 19.98 | 20.14 | 19.87 | 19.97 | 736,413 | +0.06(+0.30%) |
Apr 17, 2018 | 19.40 | 20.00 | 19.29 | 19.91 | 605,160 | +0.64(+3.32%) |
Apr 16, 2018 | 19.45 | 19.45 | 19.16 | 19.27 | 335,646 | -0.03(-0.16%) |
Apr 13, 2018 | 19.01 | 19.54 | 18.87 | 19.30 | 642,638 | +0.38(+2.01%) |
Apr 12, 2018 | 18.90 | 19.27 | 18.84 | 18.92 | 1,688,090 | +0.05(+0.26%) |
Apr 11, 2018 | 18.74 | 18.95 | 18.72 | 18.87 | 152,230 | +0.04(+0.21%) |
Apr 10, 2018 | 18.84 | 18.93 | 18.76 | 18.83 | 131,650 | +0.16(+0.86%) |
Apr 09, 2018 | 18.87 | 18.87 | 18.66 | 18.67 | 126,529 | -0.10(-0.53%) |
Apr 06, 2018 | 18.75 | 18.87 | 18.71 | 18.77 | 167,416 | -0.05(-0.27%) |
Apr 05, 2018 | 18.76 | 18.92 | 18.72 | 18.82 | 218,879 | +0.11(+0.59%) |
Apr 04, 2018 | 18.44 | 18.77 | 18.44 | 18.71 | 120,525 | +0.12(+0.65%) |
Apr 03, 2018 | 18.53 | 18.64 | 18.39 | 18.59 | 212,449 | +0.05(+0.27%) |