Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.32 | 22.57 | 22.13 | 22.48 | 571,219 | +0.20(+0.89%) |
Apr 29, 2019 | 22.35 | 22.50 | 22.20 | 22.28 | 428,719 | -0.08(-0.35%) |
Apr 26, 2019 | 22.42 | 22.47 | 22.20 | 22.36 | 357,250 | +0.09(+0.39%) |
Apr 25, 2019 | 22.20 | 22.32 | 21.91 | 22.28 | 679,575 | +0.05(+0.21%) |
Apr 24, 2019 | 22.17 | 22.69 | 22.01 | 22.23 | 629,757 | -0.15(-0.67%) |
Apr 23, 2019 | 21.83 | 22.39 | 21.74 | 22.38 | 574,254 | +0.43(+1.98%) |
Apr 22, 2019 | 22.29 | 22.29 | 21.60 | 21.94 | 320,032 | -0.33(-1.49%) |
Apr 18, 2019 | 21.83 | 22.28 | 21.75 | 22.28 | 348,647 | +0.39(+1.77%) |
Apr 17, 2019 | 22.26 | 22.26 | 21.68 | 21.89 | 468,560 | -0.29(-1.32%) |
Apr 16, 2019 | 22.92 | 22.95 | 22.04 | 22.18 | 272,863 | -0.72(-3.14%) |
Apr 15, 2019 | 22.84 | 22.98 | 22.74 | 22.90 | 337,067 | +0.05(+0.21%) |
Apr 12, 2019 | 23.00 | 23.00 | 22.78 | 22.85 | 235,552 | -0.16(-0.69%) |
Apr 11, 2019 | 23.15 | 23.15 | 22.88 | 23.01 | 191,644 | -0.12(-0.51%) |
Apr 10, 2019 | 22.83 | 23.19 | 22.83 | 23.13 | 478,224 | +0.36(+1.56%) |
Apr 09, 2019 | 23.04 | 23.11 | 22.77 | 22.77 | 450,824 | -0.28(-1.20%) |
Apr 08, 2019 | 23.23 | 23.23 | 22.90 | 23.05 | 373,230 | -0.25(-1.05%) |
Apr 05, 2019 | 23.03 | 23.30 | 23.03 | 23.30 | 364,713 | +0.25(+1.10%) |
Apr 04, 2019 | 23.16 | 23.16 | 22.89 | 23.04 | 354,182 | -0.15(-0.65%) |
Apr 03, 2019 | 23.52 | 23.52 | 23.13 | 23.19 | 239,027 | -0.26(-1.11%) |
Apr 02, 2019 | 23.21 | 23.60 | 22.88 | 23.45 | 479,242 | +0.27(+1.16%) |
Apr 01, 2019 | 23.39 | 23.40 | 22.93 | 23.18 | 2,359,890 | -0.21(-0.91%) |
Mar 29, 2019 | 23.44 | 23.44 | 23.08 | 23.40 | 440,869 | +0.00(+0.00%) |
Mar 28, 2019 | 23.18 | 23.41 | 23.09 | 23.40 | 267,875 | +0.27(+1.19%) |
Mar 27, 2019 | 23.00 | 23.18 | 22.85 | 23.12 | 270,351 | +0.10(+0.44%) |
Mar 26, 2019 | 22.87 | 23.08 | 22.80 | 23.02 | 251,899 | +0.22(+0.96%) |
Mar 25, 2019 | 22.69 | 22.95 | 22.55 | 22.80 | 344,337 | +0.14(+0.62%) |
Mar 22, 2019 | 22.87 | 23.12 | 22.66 | 22.66 | 372,258 | -0.20(-0.89%) |
Mar 21, 2019 | 22.17 | 22.88 | 22.17 | 22.87 | 293,169 | +0.69(+3.11%) |
Mar 20, 2019 | 22.13 | 22.43 | 21.98 | 22.18 | 369,941 | +0.02(+0.11%) |
Mar 19, 2019 | 22.18 | 22.33 | 22.11 | 22.15 | 286,280 | -0.04(-0.18%) |
Mar 18, 2019 | 22.35 | 22.54 | 22.05 | 22.19 | 600,652 | -0.09(-0.42%) |
Mar 15, 2019 | 22.73 | 22.73 | 22.28 | 22.29 | 858,213 | -0.45(-2.00%) |
Mar 14, 2019 | 22.79 | 22.83 | 22.64 | 22.74 | 393,653 | +0.02(+0.07%) |
Mar 13, 2019 | 22.69 | 22.91 | 22.66 | 22.72 | 288,359 | +0.09(+0.38%) |
Mar 12, 2019 | 22.46 | 22.67 | 22.40 | 22.64 | 317,003 | +0.19(+0.84%) |
Mar 11, 2019 | 22.17 | 22.50 | 22.09 | 22.45 | 573,975 | +0.38(+1.70%) |
Mar 08, 2019 | 21.85 | 22.10 | 21.85 | 22.07 | 391,931 | +0.22(+1.00%) |
Mar 07, 2019 | 21.99 | 22.17 | 21.82 | 21.86 | 385,571 | -0.11(-0.50%) |
Mar 06, 2019 | 21.90 | 22.08 | 21.85 | 21.97 | 490,263 | +0.06(+0.29%) |
Mar 05, 2019 | 21.83 | 22.11 | 21.75 | 21.90 | 395,722 | +0.02(+0.07%) |
Mar 04, 2019 | 21.63 | 21.92 | 21.54 | 21.89 | 828,326 | +0.27(+1.23%) |
Mar 01, 2019 | 21.41 | 21.69 | 20.95 | 21.62 | 668,251 | +0.18(+0.84%) |
Feb 28, 2019 | 21.41 | 21.62 | 21.24 | 21.44 | 362,553 | +0.04(+0.18%) |
Feb 27, 2019 | 21.41 | 21.50 | 21.11 | 21.40 | 232,186 | -0.09(-0.44%) |
Feb 26, 2019 | 21.65 | 21.75 | 21.40 | 21.50 | 185,361 | -0.12(-0.54%) |
Feb 25, 2019 | 21.84 | 21.97 | 21.57 | 21.61 | 249,864 | -0.20(-0.90%) |
Feb 22, 2019 | 21.56 | 22.06 | 21.54 | 21.81 | 615,363 | +0.29(+1.35%) |
Feb 21, 2019 | 21.52 | 21.64 | 21.39 | 21.52 | 633,749 | -0.09(-0.43%) |
Feb 20, 2019 | 21.67 | 21.74 | 21.42 | 21.61 | 534,868 | -0.02(-0.11%) |
Feb 19, 2019 | 21.68 | 21.84 | 21.61 | 21.64 | 260,482 | -0.17(-0.79%) |
Feb 15, 2019 | 22.03 | 22.03 | 21.77 | 21.81 | 330,868 | -0.16(-0.71%) |
Feb 14, 2019 | 21.98 | 22.15 | 21.61 | 21.97 | 347,159 | -0.02(-0.07%) |
Feb 13, 2019 | 22.02 | 22.08 | 21.81 | 21.98 | 626,843 | -0.08(-0.35%) |
Feb 12, 2019 | 22.40 | 22.40 | 22.05 | 22.06 | 321,851 | -0.31(-1.37%) |
Feb 11, 2019 | 22.29 | 22.45 | 22.18 | 22.36 | 481,212 | +0.10(+0.46%) |
Feb 08, 2019 | 22.15 | 22.36 | 22.09 | 22.26 | 278,746 | +0.08(+0.35%) |
Feb 07, 2019 | 21.97 | 22.24 | 21.89 | 22.18 | 449,063 | +0.20(+0.89%) |
Feb 06, 2019 | 22.08 | 22.15 | 21.89 | 21.99 | 186,363 | -0.13(-0.57%) |
Feb 05, 2019 | 22.02 | 22.13 | 21.79 | 22.11 | 375,187 | +0.15(+0.68%) |
Feb 04, 2019 | 21.76 | 22.00 | 21.61 | 21.97 | 281,496 | +0.20(+0.90%) |
Feb 01, 2019 | 22.14 | 22.21 | 21.36 | 21.77 | 644,362 | -0.34(-1.52%) |
Jan 31, 2019 | 21.76 | 22.12 | 21.61 | 22.11 | 571,814 | +0.32(+1.47%) |
Jan 30, 2019 | 21.64 | 21.87 | 21.61 | 21.79 | 279,744 | +0.13(+0.61%) |
Jan 29, 2019 | 21.44 | 21.71 | 21.34 | 21.65 | 249,100 | +0.20(+0.91%) |
Jan 28, 2019 | 21.12 | 21.46 | 21.10 | 21.46 | 474,757 | +0.25(+1.18%) |
Jan 25, 2019 | 21.08 | 21.21 | 20.94 | 21.21 | 370,342 | +0.19(+0.89%) |
Jan 24, 2019 | 20.82 | 21.07 | 20.66 | 21.02 | 317,655 | +0.20(+0.98%) |
Jan 23, 2019 | 20.85 | 21.01 | 20.74 | 20.81 | 245,450 | -0.06(-0.30%) |
Jan 22, 2019 | 20.64 | 20.88 | 20.64 | 20.88 | 365,250 | +0.18(+0.87%) |
Jan 18, 2019 | 20.84 | 20.85 | 20.57 | 20.70 | 338,149 | -0.13(-0.60%) |
Jan 17, 2019 | 20.74 | 20.91 | 20.63 | 20.82 | 403,735 | -0.02(-0.07%) |
Jan 16, 2019 | 20.71 | 20.89 | 20.69 | 20.84 | 289,664 | +0.09(+0.41%) |
Jan 15, 2019 | 20.41 | 20.76 | 20.41 | 20.75 | 307,941 | +0.39(+1.92%) |
Jan 14, 2019 | 20.60 | 20.62 | 20.25 | 20.36 | 352,170 | -0.23(-1.14%) |
Jan 11, 2019 | 20.31 | 20.60 | 20.28 | 20.60 | 233,268 | +0.22(+1.08%) |
Jan 10, 2019 | 20.16 | 20.49 | 20.01 | 20.38 | 381,754 | +0.15(+0.74%) |
Jan 09, 2019 | 20.31 | 20.37 | 19.91 | 20.23 | 339,882 | -0.01(-0.04%) |
Jan 08, 2019 | 19.87 | 20.35 | 19.84 | 20.24 | 478,871 | +0.41(+2.05%) |
Jan 07, 2019 | 19.89 | 19.95 | 19.70 | 19.83 | 819,064 | +0.03(+0.16%) |
Jan 04, 2019 | 19.85 | 20.22 | 19.70 | 19.80 | 697,505 | +0.00(+0.00%) |
Jan 03, 2019 | 19.63 | 20.06 | 19.55 | 19.80 | 539,560 | +0.18(+0.91%) |
Jan 02, 2019 | 20.11 | 20.11 | 19.42 | 19.62 | 558,379 | -0.66(-3.24%) |
Dec 31, 2018 | 20.22 | 20.28 | 19.79 | 20.28 | 416,843 | +0.13(+0.65%) |
Dec 28, 2018 | 20.13 | 20.42 | 19.85 | 20.14 | 512,849 | +0.08(+0.39%) |
Dec 27, 2018 | 20.04 | 20.07 | 19.39 | 20.07 | 853,754 | -0.16(-0.80%) |
Dec 26, 2018 | 19.67 | 20.25 | 19.35 | 20.23 | 495,499 | +0.62(+3.16%) |
Dec 24, 2018 | 20.30 | 20.44 | 19.53 | 19.61 | 261,657 | -0.77(-3.76%) |
Dec 21, 2018 | 20.73 | 21.00 | 20.15 | 20.38 | 1,032,934 | -0.27(-1.31%) |
Dec 20, 2018 | 20.92 | 21.08 | 20.54 | 20.65 | 372,823 | -0.24(-1.15%) |
Dec 19, 2018 | 21.00 | 21.21 | 20.76 | 20.89 | 524,452 | -0.09(-0.41%) |
Dec 18, 2018 | 20.69 | 21.17 | 20.64 | 20.97 | 522,239 | +0.43(+2.11%) |
Dec 17, 2018 | 21.24 | 21.39 | 20.50 | 20.54 | 590,814 | -0.66(-3.10%) |
Dec 14, 2018 | 21.22 | 21.45 | 21.13 | 21.20 | 395,264 | -0.11(-0.51%) |
Dec 13, 2018 | 21.26 | 21.54 | 21.26 | 21.31 | 432,484 | +0.05(+0.26%) |
Dec 12, 2018 | 21.67 | 21.89 | 21.19 | 21.25 | 539,097 | -0.23(-1.08%) |
Dec 11, 2018 | 21.52 | 21.72 | 21.41 | 21.48 | 601,045 | +0.09(+0.40%) |
Dec 10, 2018 | 21.94 | 21.94 | 21.13 | 21.40 | 595,123 | -0.46(-2.09%) |
Dec 07, 2018 | 22.02 | 22.09 | 21.67 | 21.86 | 963,547 | -0.11(-0.49%) |
Dec 06, 2018 | 21.27 | 21.99 | 21.14 | 21.96 | 651,012 | +0.67(+3.16%) |
Dec 04, 2018 | 21.55 | 21.73 | 21.21 | 21.29 | 484,680 | -0.32(-1.47%) |
Dec 03, 2018 | 21.53 | 21.61 | 21.13 | 21.61 | 412,728 | +0.14(+0.65%) |
Nov 30, 2018 | 21.47 | 21.54 | 21.14 | 21.47 | 1,024,277 | +0.02(+0.11%) |
Nov 29, 2018 | 21.17 | 21.48 | 21.00 | 21.45 | 428,193 | +0.30(+1.43%) |
Nov 28, 2018 | 20.86 | 21.21 | 20.71 | 21.14 | 345,223 | +0.28(+1.34%) |
Nov 27, 2018 | 20.76 | 21.00 | 20.70 | 20.86 | 277,741 | +0.11(+0.52%) |
Nov 26, 2018 | 21.03 | 21.09 | 20.66 | 20.76 | 236,388 | -0.19(-0.92%) |
Nov 23, 2018 | 20.74 | 21.03 | 20.59 | 20.95 | 129,342 | +0.19(+0.93%) |
Nov 21, 2018 | 20.76 | 20.76 | 20.76 | 0 | -0.10(-0.48%) | |
Nov 20, 2018 | 20.70 | 20.91 | 20.62 | 20.86 | 335,535 | +0.10(+0.48%) |
Nov 19, 2018 | 20.86 | 21.07 | 20.57 | 20.76 | 210,705 | -0.08(-0.37%) |
Nov 16, 2018 | 20.37 | 20.84 | 20.37 | 20.83 | 646,327 | +0.29(+1.43%) |
Nov 15, 2018 | 20.61 | 20.67 | 20.35 | 20.54 | 611,036 | -0.12(-0.56%) |
Nov 14, 2018 | 20.99 | 21.15 | 20.66 | 20.66 | 547,219 | -0.26(-1.26%) |
Nov 13, 2018 | 21.04 | 21.06 | 20.66 | 20.92 | 333,912 | -0.02(-0.11%) |
Nov 12, 2018 | 20.93 | 21.12 | 20.86 | 20.94 | 253,645 | +0.03(+0.15%) |
Nov 09, 2018 | 21.00 | 21.09 | 20.80 | 20.91 | 250,803 | -0.11(-0.52%) |
Nov 08, 2018 | 20.96 | 21.09 | 20.78 | 21.02 | 271,241 | +0.02(+0.07%) |
Nov 07, 2018 | 20.59 | 21.07 | 20.52 | 21.00 | 372,715 | +0.50(+2.42%) |
Nov 06, 2018 | 20.35 | 20.53 | 20.25 | 20.51 | 301,300 | +0.15(+0.76%) |
Nov 05, 2018 | 20.14 | 20.49 | 20.11 | 20.35 | 372,957 | +0.26(+1.27%) |
Nov 02, 2018 | 20.28 | 20.28 | 19.71 | 20.10 | 451,731 | -0.15(-0.73%) |
Nov 01, 2018 | 20.14 | 20.31 | 20.03 | 20.25 | 617,269 | +0.06(+0.31%) |
Oct 31, 2018 | 20.93 | 20.94 | 19.98 | 20.18 | 681,118 | -0.66(-3.16%) |
Oct 30, 2018 | 19.99 | 20.98 | 19.99 | 20.84 | 444,045 | +0.35(+1.70%) |
Oct 29, 2018 | 20.42 | 20.64 | 20.21 | 20.49 | 310,221 | +0.27(+1.34%) |
Oct 26, 2018 | 20.63 | 20.67 | 19.95 | 20.22 | 431,832 | -0.49(-2.35%) |
Oct 25, 2018 | 20.32 | 20.75 | 20.07 | 20.71 | 385,807 | +0.37(+1.83%) |
Oct 24, 2018 | 19.96 | 20.46 | 19.96 | 20.34 | 368,197 | +0.38(+1.90%) |
Oct 23, 2018 | 19.79 | 20.12 | 19.63 | 19.96 | 499,853 | +0.05(+0.23%) |
Oct 22, 2018 | 20.03 | 20.24 | 19.87 | 19.91 | 991,754 | -0.06(-0.31%) |
Oct 19, 2018 | 19.94 | 20.04 | 19.77 | 19.97 | 222,635 | +0.05(+0.23%) |
Oct 18, 2018 | 20.07 | 20.29 | 19.90 | 19.93 | 270,816 | -0.15(-0.73%) |
Oct 17, 2018 | 20.02 | 20.13 | 19.83 | 20.08 | 527,495 | +0.05(+0.27%) |
Oct 16, 2018 | 19.42 | 20.07 | 19.28 | 20.02 | 566,373 | +0.67(+3.48%) |
Oct 15, 2018 | 19.25 | 19.47 | 19.20 | 19.35 | 349,499 | +0.12(+0.60%) |
Oct 12, 2018 | 19.62 | 19.67 | 19.12 | 19.23 | 323,163 | -0.21(-1.08%) |
Oct 11, 2018 | 19.69 | 19.77 | 19.33 | 19.44 | 584,243 | -0.25(-1.26%) |
Oct 10, 2018 | 19.96 | 20.30 | 19.68 | 19.69 | 775,802 | -0.29(-1.47%) |
Oct 09, 2018 | 19.80 | 20.10 | 19.77 | 19.98 | 437,104 | +0.16(+0.82%) |
Oct 08, 2018 | 19.39 | 19.84 | 19.39 | 19.82 | 331,696 | +0.50(+2.60%) |
Oct 05, 2018 | 19.33 | 19.54 | 19.32 | 19.32 | 504,579 | +0.01(+0.04%) |
Oct 04, 2018 | 19.26 | 19.38 | 19.02 | 19.31 | 408,471 | -0.07(-0.36%) |
Oct 03, 2018 | 19.56 | 19.72 | 19.32 | 19.38 | 346,750 | -0.15(-0.75%) |
Oct 02, 2018 | 19.61 | 19.61 | 19.47 | 19.53 | 364,440 | -0.06(-0.32%) |
Oct 01, 2018 | 19.90 | 19.90 | 19.58 | 19.59 | 390,141 | -0.29(-1.48%) |
Sep 28, 2018 | 19.57 | 19.89 | 19.49 | 19.88 | 878,136 | +0.30(+1.54%) |
Sep 27, 2018 | 19.27 | 19.60 | 19.20 | 19.58 | 704,221 | +0.42(+2.20%) |
Sep 26, 2018 | 19.67 | 19.70 | 19.14 | 19.16 | 504,049 | -0.55(-2.80%) |
Sep 25, 2018 | 19.36 | 19.74 | 19.36 | 19.71 | 509,999 | +0.38(+1.94%) |
Sep 24, 2018 | 19.62 | 19.65 | 19.30 | 19.33 | 525,641 | -0.33(-1.67%) |
Sep 21, 2018 | 19.79 | 19.82 | 19.64 | 19.66 | 2,137,421 | -0.22(-1.12%) |
Sep 20, 2018 | 19.56 | 19.89 | 19.44 | 19.89 | 364,476 | +0.35(+1.80%) |
Sep 19, 2018 | 20.01 | 20.01 | 19.46 | 19.53 | 510,417 | -0.47(-2.37%) |
Sep 18, 2018 | 20.04 | 20.10 | 19.82 | 20.01 | 473,495 | -0.02(-0.08%) |
Sep 17, 2018 | 20.05 | 20.11 | 19.90 | 20.02 | 496,568 | -0.08(-0.42%) |
Sep 14, 2018 | 20.15 | 20.15 | 19.88 | 20.11 | 427,745 | -0.09(-0.45%) |
Sep 13, 2018 | 20.30 | 20.39 | 20.19 | 20.20 | 536,247 | -0.05(-0.23%) |
Sep 12, 2018 | 20.24 | 20.32 | 20.10 | 20.25 | 266,932 | +0.01(+0.04%) |
Sep 11, 2018 | 20.25 | 20.34 | 20.16 | 20.24 | 328,922 | -0.05(-0.26%) |
Sep 10, 2018 | 20.35 | 20.45 | 20.17 | 20.29 | 389,859 | +0.03(+0.15%) |
Sep 07, 2018 | 20.41 | 20.47 | 20.17 | 20.26 | 493,984 | -0.25(-1.23%) |
Sep 06, 2018 | 20.53 | 20.64 | 20.41 | 20.51 | 531,728 | +0.01(+0.04%) |
Sep 05, 2018 | 20.45 | 20.60 | 20.31 | 20.51 | 598,485 | -0.02(-0.11%) |
Sep 04, 2018 | 20.57 | 20.76 | 20.38 | 20.53 | 447,870 | -0.09(-0.45%) |
Aug 31, 2018 | 20.62 | 20.62 | 20.62 | 0 | -0.02(-0.11%) | |
Aug 30, 2018 | 20.73 | 20.75 | 20.57 | 20.64 | 382,199 | -0.08(-0.37%) |
Aug 29, 2018 | 20.74 | 20.85 | 20.68 | 20.72 | 523,595 | +0.01(+0.04%) |
Aug 28, 2018 | 20.60 | 20.75 | 20.54 | 20.71 | 343,777 | +0.11(+0.56%) |
Aug 27, 2018 | 20.59 | 20.76 | 20.53 | 20.60 | 493,477 | -0.02(-0.07%) |
Aug 24, 2018 | 20.44 | 20.67 | 20.40 | 20.61 | 394,168 | +0.18(+0.86%) |
Aug 23, 2018 | 20.66 | 20.75 | 20.44 | 20.44 | 421,026 | -0.21(-1.00%) |
Aug 22, 2018 | 20.65 | 20.72 | 20.44 | 20.64 | 455,957 | -0.05(-0.22%) |
Aug 21, 2018 | 20.80 | 20.92 | 20.61 | 20.69 | 580,522 | -0.16(-0.77%) |
Aug 20, 2018 | 20.93 | 21.03 | 20.83 | 20.85 | 426,965 | +0.03(+0.15%) |
Aug 17, 2018 | 20.64 | 20.86 | 20.56 | 20.82 | 336,291 | +0.18(+0.89%) |
Aug 16, 2018 | 20.45 | 20.66 | 20.44 | 20.64 | 482,997 | +0.18(+0.90%) |
Aug 15, 2018 | 20.27 | 20.52 | 20.24 | 20.45 | 374,673 | +0.18(+0.91%) |
Aug 14, 2018 | 19.89 | 20.38 | 19.89 | 20.27 | 754,969 | +0.36(+1.81%) |
Aug 13, 2018 | 19.99 | 20.03 | 19.75 | 19.91 | 383,814 | +0.00(+0.00%) |
Aug 10, 2018 | 20.04 | 20.25 | 19.89 | 19.91 | 471,121 | -0.12(-0.61%) |
Aug 09, 2018 | 19.96 | 20.19 | 19.96 | 20.03 | 378,394 | +0.08(+0.42%) |
Aug 08, 2018 | 19.98 | 20.17 | 19.84 | 19.95 | 407,193 | -0.02(-0.12%) |
Aug 07, 2018 | 20.02 | 20.18 | 19.70 | 19.97 | 535,271 | -0.02(-0.12%) |
Aug 06, 2018 | 19.90 | 20.25 | 19.85 | 19.99 | 812,770 | +0.12(+0.62%) |
Aug 03, 2018 | 19.90 | 19.98 | 19.67 | 19.87 | 3,690,318 | +0.15(+0.74%) |
Aug 02, 2018 | 19.20 | 19.82 | 19.19 | 19.72 | 786,441 | +0.49(+2.55%) |
Aug 01, 2018 | 18.91 | 19.27 | 18.82 | 19.23 | 414,685 | +0.18(+0.92%) |
Jul 31, 2018 | 18.97 | 19.16 | 18.83 | 19.06 | 804,996 | -0.06(-0.32%) |
Jul 30, 2018 | 19.01 | 19.12 | 18.83 | 19.12 | 376,425 | +0.17(+0.89%) |
Jul 27, 2018 | 19.13 | 19.13 | 18.78 | 18.95 | 287,428 | -0.10(-0.52%) |
Jul 26, 2018 | 19.14 | 19.45 | 18.88 | 19.05 | 539,005 | +0.11(+0.61%) |
Jul 25, 2018 | 18.83 | 19.04 | 18.73 | 18.94 | 381,608 | +0.07(+0.37%) |
Jul 24, 2018 | 18.90 | 18.95 | 18.70 | 18.87 | 499,397 | -0.03(-0.16%) |
Jul 23, 2018 | 19.01 | 19.01 | 18.76 | 18.90 | 409,071 | -0.13(-0.68%) |
Jul 20, 2018 | 19.22 | 19.28 | 18.97 | 19.03 | 470,714 | -0.18(-0.96%) |
Jul 19, 2018 | 18.86 | 19.31 | 18.81 | 19.21 | 607,788 | +0.30(+1.58%) |
Jul 18, 2018 | 18.84 | 18.96 | 18.74 | 18.91 | 316,540 | +0.05(+0.24%) |
Jul 17, 2018 | 19.02 | 19.10 | 18.83 | 18.87 | 389,795 | -0.12(-0.65%) |
Jul 16, 2018 | 19.06 | 19.06 | 18.85 | 18.99 | 212,700 | -0.05(-0.28%) |
Jul 13, 2018 | 19.12 | 19.27 | 19.01 | 19.04 | 213,895 | -0.04(-0.20%) |
Jul 12, 2018 | 19.27 | 19.06 | 19.08 | 413,736 | -0.02(-0.08%) | |
Jul 11, 2018 | 19.01 | 19.15 | 19.01 | 19.10 | 265,986 | +0.10(+0.52%) |
Jul 10, 2018 | 19.10 | 19.18 | 18.93 | 19.00 | 348,887 | -0.10(-0.52%) |
Jul 09, 2018 | 19.51 | 19.58 | 18.98 | 19.10 | 560,393 | -0.41(-2.12%) |
Jul 06, 2018 | 19.52 | 19.57 | 19.38 | 19.51 | 481,378 | +0.05(+0.24%) |
Jul 05, 2018 | 19.23 | 19.47 | 19.10 | 19.46 | 446,743 | +0.27(+1.40%) |
Jul 03, 2018 | 19.20 | 19.20 | 19.20 | 0 | +0.31(+1.62%) | |
Jul 02, 2018 | 18.84 | 19.01 | 18.53 | 18.89 | 456,394 | +0.04(+0.20%) |
Jun 29, 2018 | 18.90 | 19.01 | 18.71 | 18.85 | 693,760 | -0.13(-0.69%) |
Jun 28, 2018 | 18.74 | 19.00 | 18.69 | 18.98 | 714,798 | +0.25(+1.33%) |
Jun 27, 2018 | 18.77 | 18.85 | 18.61 | 18.73 | 942,436 | -0.05(-0.28%) |
Jun 26, 2018 | 18.44 | 18.89 | 18.41 | 18.79 | 692,914 | +0.39(+2.14%) |
Jun 25, 2018 | 18.08 | 18.46 | 18.01 | 18.39 | 600,810 | +0.28(+1.55%) |
Jun 22, 2018 | 17.82 | 18.16 | 17.75 | 18.11 | 1,710,004 | +0.33(+1.83%) |
Jun 21, 2018 | 17.63 | 17.89 | 17.57 | 17.79 | 881,779 | +0.18(+1.03%) |
Jun 20, 2018 | 17.30 | 17.71 | 17.28 | 17.61 | 768,484 | +0.31(+1.79%) |
Jun 19, 2018 | 17.38 | 17.55 | 17.28 | 17.30 | 375,134 | -0.15(-0.87%) |
Jun 18, 2018 | 17.51 | 17.61 | 17.40 | 17.45 | 329,648 | -0.11(-0.60%) |
Jun 15, 2018 | 17.63 | 17.40 | 17.55 | 843,948 | +0.15(+0.87%) | |
Jun 14, 2018 | 17.27 | 17.42 | 17.23 | 17.40 | 283,935 | +0.14(+0.83%) |
Jun 13, 2018 | 17.40 | 17.53 | 17.16 | 17.26 | 341,468 | -0.17(-0.96%) |
Jun 12, 2018 | 17.17 | 17.48 | 17.14 | 17.42 | 552,463 | +0.21(+1.23%) |
Jun 11, 2018 | 17.28 | 17.31 | 17.18 | 17.21 | 353,401 | -0.08(-0.48%) |
Jun 08, 2018 | 17.25 | 17.36 | 17.23 | 17.30 | 465,843 | -0.02(-0.09%) |
Jun 07, 2018 | 17.33 | 17.40 | 17.16 | 17.31 | 284,468 | -0.02(-0.13%) |
Jun 06, 2018 | 17.27 | 17.33 | 333,733 | -0.09(-0.52%) | ||
Jun 05, 2018 | 17.45 | 17.48 | 17.32 | 17.42 | 279,402 | +0.03(+0.17%) |
Jun 04, 2018 | 17.37 | 17.41 | 17.27 | 17.39 | 476,571 | +0.08(+0.44%) |
Jun 01, 2018 | 17.35 | 17.35 | 17.14 | 17.32 | 918,137 | -0.01(-0.04%) |
May 31, 2018 | 17.18 | 17.37 | 17.11 | 17.33 | 804,914 | +0.08(+0.44%) |
May 30, 2018 | 17.10 | 17.34 | 16.95 | 17.25 | 309,126 | +0.17(+0.97%) |
May 29, 2018 | 16.92 | 17.20 | 16.90 | 17.08 | 348,975 | +0.08(+0.45%) |
May 25, 2018 | 17.01 | 17.01 | 17.01 | 0 | +0.05(+0.31%) | |
May 24, 2018 | 17.02 | 17.10 | 16.86 | 16.95 | 173,061 | -0.07(-0.40%) |
May 23, 2018 | 16.80 | 17.17 | 16.80 | 17.02 | 305,826 | +0.22(+1.31%) |
May 22, 2018 | 16.83 | 16.89 | 16.73 | 16.80 | 339,554 | -0.08(-0.45%) |
May 21, 2018 | 16.74 | 16.92 | 16.62 | 16.88 | 279,998 | +0.18(+1.09%) |
May 18, 2018 | 16.74 | 16.98 | 16.59 | 16.70 | 297,079 | +0.02(+0.09%) |
May 17, 2018 | 16.70 | 16.92 | 16.59 | 16.68 | 194,907 | -0.03(-0.18%) |
May 16, 2018 | 16.64 | 16.80 | 16.59 | 16.71 | 316,757 | +0.11(+0.64%) |
May 15, 2018 | 16.95 | 16.95 | 16.59 | 16.61 | 428,264 | -0.43(-2.53%) |
May 14, 2018 | 17.42 | 17.43 | 16.98 | 17.04 | 303,016 | -0.39(-2.22%) |
May 11, 2018 | 17.50 | 17.61 | 17.42 | 17.42 | 199,498 | -0.11(-0.65%) |
May 10, 2018 | 17.46 | 17.58 | 17.43 | 17.54 | 209,444 | +0.08(+0.43%) |
May 09, 2018 | 17.22 | 17.47 | 17.15 | 17.46 | 443,833 | +0.22(+1.27%) |
May 08, 2018 | 17.34 | 17.39 | 17.18 | 17.24 | 687,159 | -0.09(-0.52%) |
May 07, 2018 | 17.24 | 17.53 | 17.22 | 17.33 | 928,378 | +0.11(+0.62%) |
May 04, 2018 | 17.11 | 17.31 | 17.11 | 17.23 | 271,599 | +0.11(+0.62%) |
May 03, 2018 | 17.18 | 17.23 | 17.06 | 17.12 | 365,648 | -0.03(-0.18%) |
May 02, 2018 | 17.17 | 17.17 | 16.85 | 17.15 | 562,169 | -0.05(-0.26%) |