Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.56 | 18.60 | 17.86 | 17.98 | 1,092,389 | -0.45(-2.47%) |
Apr 29, 2019 | 17.98 | 18.49 | 17.98 | 18.44 | 607,250 | +0.47(+2.63%) |
Apr 26, 2019 | 17.88 | 18.16 | 17.77 | 17.97 | 673,809 | +0.06(+0.34%) |
Apr 25, 2019 | 17.97 | 18.21 | 17.67 | 17.91 | 939,482 | -0.06(-0.33%) |
Apr 24, 2019 | 18.04 | 18.31 | 17.94 | 17.97 | 684,308 | -0.15(-0.85%) |
Apr 23, 2019 | 18.03 | 18.42 | 17.95 | 18.12 | 1,458,384 | +0.19(+1.05%) |
Apr 22, 2019 | 17.56 | 17.99 | 17.40 | 17.93 | 996,717 | +0.38(+2.15%) |
Apr 18, 2019 | 16.85 | 17.61 | 16.82 | 17.55 | 2,107,400 | +1.01(+6.12%) |
Apr 17, 2019 | 16.53 | 16.57 | 16.26 | 16.54 | 408,545 | +0.06(+0.36%) |
Apr 16, 2019 | 16.40 | 16.52 | 16.19 | 16.48 | 523,432 | +0.27(+1.69%) |
Apr 15, 2019 | 16.48 | 16.49 | 16.18 | 16.21 | 280,297 | -0.13(-0.79%) |
Apr 12, 2019 | 16.37 | 16.57 | 16.26 | 16.34 | 404,588 | +0.12(+0.74%) |
Apr 11, 2019 | 16.06 | 16.23 | 15.91 | 16.22 | 299,854 | +0.17(+1.07%) |
Apr 10, 2019 | 15.74 | 16.21 | 15.74 | 16.04 | 379,755 | +0.33(+2.13%) |
Apr 09, 2019 | 15.97 | 15.97 | 15.70 | 15.71 | 252,383 | -0.30(-1.88%) |
Apr 08, 2019 | 15.88 | 16.11 | 15.83 | 16.01 | 296,867 | +0.13(+0.81%) |
Apr 05, 2019 | 15.88 | 15.94 | 15.73 | 15.88 | 418,334 | +0.04(+0.27%) |
Apr 04, 2019 | 15.89 | 16.22 | 15.75 | 15.84 | 438,574 | -0.15(-0.91%) |
Apr 03, 2019 | 15.79 | 16.06 | 15.68 | 15.98 | 376,508 | +0.33(+2.08%) |
Apr 02, 2019 | 15.79 | 15.79 | 15.54 | 15.66 | 321,485 | -0.08(-0.49%) |
Apr 01, 2019 | 15.69 | 15.95 | 15.69 | 15.73 | 460,461 | +0.04(+0.27%) |
Mar 29, 2019 | 15.45 | 15.76 | 15.41 | 15.69 | 651,325 | +0.03(+0.16%) |
Mar 28, 2019 | 15.62 | 15.72 | 15.54 | 15.67 | 588,017 | +0.04(+0.28%) |
Mar 27, 2019 | 15.79 | 16.10 | 15.61 | 15.62 | 428,578 | -0.15(-0.98%) |
Mar 26, 2019 | 15.75 | 15.91 | 15.68 | 15.78 | 789,710 | +0.12(+0.77%) |
Mar 25, 2019 | 15.76 | 15.83 | 15.53 | 15.66 | 521,807 | -0.19(-1.19%) |
Mar 22, 2019 | 16.45 | 16.50 | 15.80 | 15.85 | 789,372 | -0.74(-4.45%) |
Mar 21, 2019 | 16.28 | 16.77 | 16.28 | 16.58 | 696,638 | +0.21(+1.26%) |
Mar 20, 2019 | 16.52 | 16.56 | 16.15 | 16.38 | 592,016 | +0.03(+0.21%) |
Mar 19, 2019 | 16.67 | 16.67 | 16.21 | 16.34 | 341,590 | -0.15(-0.94%) |
Mar 18, 2019 | 16.41 | 16.59 | 16.28 | 16.50 | 511,286 | +0.18(+1.10%) |
Mar 15, 2019 | 15.94 | 16.48 | 15.88 | 16.32 | 1,094,823 | +0.39(+2.42%) |
Mar 14, 2019 | 15.97 | 16.05 | 15.78 | 15.93 | 363,672 | -0.03(-0.16%) |
Mar 13, 2019 | 15.51 | 15.97 | 15.45 | 15.96 | 589,117 | +0.52(+3.39%) |
Mar 12, 2019 | 15.38 | 15.58 | 15.35 | 15.43 | 248,724 | +0.09(+0.56%) |
Mar 11, 2019 | 15.11 | 15.57 | 15.07 | 15.35 | 448,121 | +0.29(+1.94%) |
Mar 08, 2019 | 15.02 | 15.21 | 14.88 | 15.06 | 385,832 | -0.04(-0.28%) |
Mar 07, 2019 | 15.37 | 15.43 | 15.04 | 15.10 | 696,374 | -0.33(-2.11%) |
Mar 06, 2019 | 15.48 | 15.54 | 15.32 | 15.43 | 246,499 | -0.09(-0.55%) |
Mar 05, 2019 | 15.47 | 15.60 | 15.31 | 15.51 | 393,252 | +0.03(+0.22%) |
Mar 04, 2019 | 15.41 | 15.69 | 15.30 | 15.48 | 717,823 | +0.16(+1.07%) |
Mar 01, 2019 | 15.31 | 15.53 | 15.12 | 15.31 | 573,273 | +0.11(+0.73%) |
Feb 28, 2019 | 15.44 | 15.45 | 15.18 | 15.20 | 558,502 | -0.18(-1.17%) |
Feb 27, 2019 | 15.46 | 15.49 | 15.22 | 15.38 | 613,325 | -0.10(-0.67%) |
Feb 26, 2019 | 15.45 | 15.63 | 15.35 | 15.49 | 775,500 | -0.01(-0.06%) |
Feb 25, 2019 | 15.74 | 15.79 | 15.48 | 15.49 | 552,881 | -0.13(-0.82%) |
Feb 22, 2019 | 15.67 | 15.89 | 15.56 | 15.62 | 588,884 | -0.01(-0.06%) |
Feb 21, 2019 | 15.87 | 15.88 | 15.53 | 15.63 | 623,275 | -0.30(-1.89%) |
Feb 20, 2019 | 15.83 | 15.93 | 15.72 | 15.93 | 443,031 | +0.12(+0.76%) |
Feb 19, 2019 | 15.73 | 15.88 | 15.59 | 15.81 | 532,921 | -0.03(-0.22%) |
Feb 15, 2019 | 15.81 | 15.90 | 15.39 | 15.85 | 1,134,664 | -0.18(-1.13%) |
Feb 14, 2019 | 16.10 | 16.19 | 15.90 | 16.03 | 961,914 | -0.13(-0.80%) |
Feb 13, 2019 | 16.10 | 16.22 | 15.84 | 16.16 | 853,917 | +0.14(+0.86%) |
Feb 12, 2019 | 16.02 | 16.22 | 15.90 | 16.02 | 1,095,408 | +0.12(+0.76%) |
Feb 11, 2019 | 16.14 | 16.29 | 15.87 | 15.90 | 656,394 | -0.20(-1.23%) |
Feb 08, 2019 | 16.11 | 16.29 | 15.98 | 16.10 | 344,243 | -0.21(-1.26%) |
Feb 07, 2019 | 16.32 | 16.63 | 15.84 | 16.30 | 1,083,653 | -0.21(-1.30%) |
Feb 06, 2019 | 17.41 | 17.74 | 16.35 | 16.52 | 1,843,995 | -1.00(-5.69%) |
Feb 05, 2019 | 16.87 | 17.55 | 16.87 | 17.51 | 1,633,677 | +0.59(+3.50%) |
Feb 04, 2019 | 16.70 | 16.93 | 16.51 | 16.92 | 495,367 | +0.28(+1.70%) |
Feb 01, 2019 | 16.34 | 16.66 | 16.02 | 16.64 | 1,104,608 | +0.42(+2.59%) |
Jan 31, 2019 | 15.45 | 16.27 | 15.45 | 16.22 | 768,855 | +0.74(+4.77%) |
Jan 30, 2019 | 15.37 | 15.49 | 15.03 | 15.48 | 580,796 | +0.24(+1.58%) |
Jan 29, 2019 | 15.24 | 15.31 | 15.12 | 15.24 | 375,494 | +0.11(+0.74%) |
Jan 28, 2019 | 15.24 | 15.28 | 15.03 | 15.13 | 305,912 | -0.19(-1.23%) |
Jan 25, 2019 | 15.31 | 15.43 | 15.16 | 15.31 | 526,908 | +0.18(+1.19%) |
Jan 24, 2019 | 15.36 | 15.49 | 15.11 | 15.13 | 391,836 | -0.27(-1.78%) |
Jan 23, 2019 | 15.67 | 15.86 | 15.37 | 15.41 | 383,223 | -0.30(-1.91%) |
Jan 22, 2019 | 16.16 | 16.17 | 15.58 | 15.71 | 682,347 | -0.49(-3.02%) |
Jan 18, 2019 | 15.58 | 16.21 | 15.48 | 16.20 | 1,232,171 | +0.71(+4.60%) |
Jan 17, 2019 | 15.49 | 15.54 | 15.31 | 15.49 | 295,090 | +0.00(+0.00%) |
Jan 16, 2019 | 15.16 | 15.63 | 15.12 | 15.49 | 668,203 | +0.33(+2.21%) |
Jan 15, 2019 | 14.84 | 15.25 | 14.76 | 15.15 | 473,920 | +0.32(+2.14%) |
Jan 14, 2019 | 14.65 | 14.98 | 14.57 | 14.83 | 1,416,775 | +0.09(+0.64%) |
Jan 11, 2019 | 14.70 | 14.86 | 14.57 | 14.74 | 688,720 | -0.07(-0.46%) |
Jan 10, 2019 | 14.82 | 14.90 | 14.61 | 14.81 | 554,406 | -0.13(-0.86%) |
Jan 09, 2019 | 14.66 | 14.95 | 14.42 | 14.94 | 875,869 | +0.34(+2.35%) |
Jan 08, 2019 | 14.30 | 14.70 | 14.27 | 14.59 | 805,966 | +0.39(+2.78%) |
Jan 07, 2019 | 13.99 | 14.25 | 13.82 | 14.20 | 695,494 | +0.29(+2.10%) |
Jan 04, 2019 | 13.88 | 14.08 | 13.53 | 13.91 | 1,036,226 | +0.55(+4.11%) |
Jan 03, 2019 | 13.68 | 13.72 | 13.34 | 13.36 | 782,128 | -0.39(-2.87%) |
Jan 02, 2019 | 13.37 | 13.92 | 13.37 | 13.75 | 478,018 | +0.23(+1.71%) |
Dec 31, 2018 | 13.91 | 14.03 | 13.37 | 13.52 | 1,615,441 | -0.36(-2.60%) |
Dec 28, 2018 | 13.78 | 14.16 | 13.73 | 13.88 | 1,138,625 | +0.15(+1.06%) |
Dec 27, 2018 | 13.50 | 13.73 | 13.42 | 13.73 | 1,086,276 | +0.05(+0.38%) |
Dec 26, 2018 | 13.52 | 13.90 | 13.35 | 13.68 | 1,241,163 | +0.18(+1.34%) |
Dec 24, 2018 | 13.45 | 13.79 | 13.43 | 13.50 | 805,448 | -0.33(-2.42%) |
Dec 21, 2018 | 13.74 | 14.69 | 13.69 | 13.84 | 1,675,902 | +0.10(+0.75%) |
Dec 20, 2018 | 13.02 | 13.80 | 12.95 | 13.73 | 1,727,525 | +0.58(+4.44%) |
Dec 19, 2018 | 13.66 | 13.83 | 13.12 | 13.15 | 720,901 | -0.51(-3.71%) |
Dec 18, 2018 | 13.82 | 13.97 | 13.65 | 13.66 | 810,073 | +0.02(+0.13%) |
Dec 17, 2018 | 13.87 | 14.08 | 13.64 | 13.64 | 1,448,776 | -0.33(-2.40%) |
Dec 14, 2018 | 14.53 | 14.53 | 13.97 | 13.97 | 1,045,778 | -0.69(-4.68%) |
Dec 13, 2018 | 15.11 | 15.13 | 14.57 | 14.66 | 1,094,449 | -0.36(-2.40%) |
Dec 12, 2018 | 15.22 | 15.22 | 14.82 | 15.02 | 702,294 | +0.48(+3.31%) |
Dec 11, 2018 | 14.97 | 15.00 | 14.12 | 14.54 | 1,487,041 | -0.22(-1.51%) |
Dec 10, 2018 | 15.03 | 15.43 | 14.48 | 14.76 | 825,345 | -0.31(-2.05%) |
Dec 07, 2018 | 15.24 | 15.56 | 15.05 | 15.07 | 890,839 | -0.20(-1.29%) |
Dec 06, 2018 | 14.88 | 15.40 | 14.75 | 15.27 | 1,478,795 | +0.19(+1.25%) |
Dec 04, 2018 | 16.04 | 16.06 | 14.99 | 15.08 | 861,483 | -0.96(-5.99%) |
Dec 03, 2018 | 15.92 | 16.10 | 15.75 | 16.04 | 694,765 | +0.33(+2.08%) |
Nov 30, 2018 | 15.77 | 15.99 | 15.56 | 15.72 | 534,131 | -0.10(-0.65%) |
Nov 29, 2018 | 15.91 | 16.05 | 15.64 | 15.82 | 520,854 | -0.18(-1.13%) |
Nov 28, 2018 | 15.85 | 16.13 | 15.69 | 16.00 | 700,185 | +0.16(+1.03%) |
Nov 27, 2018 | 16.37 | 16.47 | 15.82 | 15.84 | 398,436 | -0.64(-3.91%) |
Nov 26, 2018 | 16.41 | 16.73 | 16.31 | 16.48 | 598,410 | +0.19(+1.16%) |
Nov 23, 2018 | 15.80 | 16.36 | 15.73 | 16.29 | 329,448 | +0.33(+2.10%) |
Nov 21, 2018 | 15.96 | 15.96 | 15.96 | 0 | +1.14(+7.71%) | |
Nov 20, 2018 | 14.67 | 15.12 | 14.44 | 14.82 | 2,659,892 | -0.27(-1.82%) |
Nov 19, 2018 | 15.43 | 15.58 | 15.02 | 15.09 | 919,616 | -0.33(-2.17%) |
Nov 16, 2018 | 15.91 | 15.94 | 15.19 | 15.43 | 1,483,102 | -0.52(-3.23%) |
Nov 15, 2018 | 15.88 | 16.17 | 15.81 | 15.94 | 881,040 | -0.15(-0.96%) |
Nov 14, 2018 | 15.95 | 16.50 | 15.95 | 16.10 | 713,871 | -0.27(-1.63%) |
Nov 13, 2018 | 16.64 | 17.02 | 16.35 | 16.36 | 890,267 | -0.31(-1.85%) |
Nov 12, 2018 | 17.03 | 17.23 | 16.66 | 16.67 | 524,278 | -0.45(-2.66%) |
Nov 09, 2018 | 17.70 | 17.90 | 17.10 | 17.13 | 551,954 | -0.99(-5.45%) |
Nov 08, 2018 | 18.03 | 18.40 | 17.91 | 18.11 | 452,768 | +0.09(+0.48%) |
Nov 07, 2018 | 17.66 | 18.06 | 17.43 | 18.03 | 490,751 | +0.44(+2.49%) |
Nov 06, 2018 | 17.31 | 17.59 | 17.11 | 17.59 | 397,350 | +0.31(+1.79%) |
Nov 05, 2018 | 17.47 | 17.56 | 17.21 | 17.28 | 342,405 | -0.11(-0.64%) |
Nov 02, 2018 | 18.06 | 18.12 | 17.33 | 17.39 | 612,532 | -0.52(-2.92%) |
Nov 01, 2018 | 17.49 | 18.33 | 17.35 | 17.91 | 1,402,486 | +0.52(+2.96%) |
Oct 31, 2018 | 16.22 | 17.61 | 15.50 | 17.40 | 1,974,373 | +0.70(+4.16%) |
Oct 30, 2018 | 16.10 | 16.74 | 15.90 | 16.70 | 1,121,744 | +0.52(+3.24%) |
Oct 29, 2018 | 16.74 | 17.00 | 16.12 | 16.18 | 1,045,933 | -0.20(-1.21%) |
Oct 26, 2018 | 16.40 | 16.58 | 16.24 | 16.38 | 573,623 | -0.27(-1.65%) |
Oct 25, 2018 | 16.40 | 16.93 | 16.22 | 16.65 | 1,015,691 | +0.40(+2.48%) |
Oct 24, 2018 | 17.14 | 17.34 | 16.22 | 16.25 | 944,188 | -0.90(-5.26%) |
Oct 23, 2018 | 17.25 | 17.25 | 16.76 | 17.15 | 736,108 | -0.40(-2.30%) |
Oct 22, 2018 | 17.31 | 17.66 | 17.25 | 17.55 | 437,229 | +0.25(+1.44%) |
Oct 19, 2018 | 17.42 | 17.59 | 17.20 | 17.31 | 325,022 | -0.10(-0.59%) |
Oct 18, 2018 | 18.09 | 18.16 | 17.31 | 17.41 | 668,246 | -0.73(-4.02%) |
Oct 17, 2018 | 17.88 | 18.42 | 17.88 | 18.14 | 693,298 | +0.14(+0.76%) |
Oct 16, 2018 | 17.81 | 18.23 | 17.74 | 18.00 | 773,424 | +0.19(+1.06%) |
Oct 15, 2018 | 17.47 | 17.84 | 17.43 | 17.81 | 442,648 | +0.40(+2.32%) |
Oct 12, 2018 | 17.76 | 17.77 | 17.31 | 17.41 | 628,142 | +0.07(+0.40%) |
Oct 11, 2018 | 17.17 | 17.67 | 17.13 | 17.34 | 1,633,946 | +0.11(+0.65%) |
Oct 10, 2018 | 18.43 | 18.46 | 17.18 | 17.23 | 1,822,381 | -1.30(-7.04%) |
Oct 09, 2018 | 18.55 | 18.63 | 18.33 | 18.53 | 654,523 | -0.14(-0.74%) |
Oct 08, 2018 | 18.88 | 18.88 | 18.57 | 18.67 | 518,276 | -0.22(-1.18%) |
Oct 05, 2018 | 19.14 | 19.30 | 18.88 | 18.89 | 577,583 | -0.29(-1.52%) |
Oct 04, 2018 | 19.73 | 19.78 | 19.15 | 19.19 | 536,407 | -0.56(-2.83%) |
Oct 03, 2018 | 19.71 | 20.03 | 19.66 | 19.74 | 416,393 | +0.15(+0.75%) |
Oct 02, 2018 | 19.72 | 19.77 | 19.42 | 19.60 | 515,578 | -0.18(-0.91%) |
Oct 01, 2018 | 19.41 | 19.79 | 19.41 | 19.78 | 700,908 | +0.42(+2.17%) |
Sep 28, 2018 | 19.57 | 19.61 | 19.31 | 19.36 | 407,500 | -0.30(-1.53%) |
Sep 27, 2018 | 20.04 | 20.06 | 19.57 | 19.66 | 532,777 | -0.30(-1.51%) |
Sep 26, 2018 | 20.34 | 20.34 | 19.91 | 19.96 | 367,146 | -0.39(-1.90%) |
Sep 25, 2018 | 20.47 | 20.56 | 20.26 | 20.34 | 377,810 | -0.09(-0.42%) |
Sep 24, 2018 | 20.56 | 20.60 | 20.34 | 20.43 | 612,254 | -0.13(-0.63%) |
Sep 21, 2018 | 20.39 | 20.82 | 20.39 | 20.56 | 849,134 | +0.13(+0.63%) |
Sep 20, 2018 | 20.22 | 20.56 | 19.96 | 20.43 | 888,546 | +0.30(+1.49%) |
Sep 19, 2018 | 20.22 | 20.30 | 20.00 | 20.13 | 375,483 | -0.13(-0.64%) |
Sep 18, 2018 | 20.04 | 20.34 | 19.96 | 20.26 | 532,080 | +0.30(+1.51%) |
Sep 17, 2018 | 20.17 | 20.17 | 19.91 | 19.96 | 373,140 | -0.17(-0.85%) |
Sep 14, 2018 | 19.74 | 20.17 | 19.74 | 20.13 | 655,985 | +0.43(+2.18%) |
Sep 13, 2018 | 19.66 | 19.91 | 19.61 | 19.70 | 635,069 | +0.09(+0.44%) |
Sep 12, 2018 | 19.40 | 19.74 | 19.06 | 19.61 | 559,517 | +0.13(+0.66%) |
Sep 11, 2018 | 19.44 | 19.68 | 19.19 | 19.49 | 559,352 | +0.00(+0.00%) |
Sep 10, 2018 | 19.10 | 19.57 | 19.10 | 19.49 | 537,122 | +0.34(+1.79%) |
Sep 07, 2018 | 19.06 | 19.23 | 18.71 | 19.14 | 579,447 | +0.02(+0.11%) |
Sep 06, 2018 | 19.53 | 19.57 | 18.97 | 19.12 | 656,963 | -0.36(-1.87%) |
Sep 05, 2018 | 19.74 | 19.81 | 19.49 | 19.49 | 419,209 | -0.30(-1.52%) |
Sep 04, 2018 | 19.91 | 19.91 | 19.57 | 19.79 | 544,842 | -0.13(-0.65%) |
Aug 31, 2018 | 19.91 | 19.91 | 19.91 | 0 | -0.06(-0.32%) | |
Aug 30, 2018 | 20.04 | 20.09 | 19.87 | 19.98 | 426,028 | -0.15(-0.75%) |
Aug 29, 2018 | 20.26 | 20.34 | 19.87 | 20.13 | 1,032,804 | -0.21(-1.05%) |
Aug 28, 2018 | 20.52 | 20.69 | 20.26 | 20.34 | 594,581 | -0.21(-1.04%) |
Aug 27, 2018 | 20.69 | 20.82 | 20.52 | 20.56 | 481,809 | -0.09(-0.42%) |
Aug 24, 2018 | 20.47 | 20.82 | 20.43 | 20.64 | 663,674 | +0.17(+0.84%) |
Aug 23, 2018 | 20.39 | 20.52 | 20.17 | 20.47 | 457,358 | +0.09(+0.42%) |
Aug 22, 2018 | 20.30 | 20.52 | 19.96 | 20.39 | 610,136 | +0.09(+0.42%) |
Aug 21, 2018 | 20.43 | 20.47 | 20.17 | 20.30 | 466,884 | -0.13(-0.63%) |
Aug 20, 2018 | 20.04 | 20.47 | 19.98 | 20.43 | 795,973 | +0.39(+1.93%) |
Aug 17, 2018 | 20.17 | 20.39 | 19.91 | 20.04 | 345,991 | -0.09(-0.43%) |
Aug 16, 2018 | 20.13 | 20.26 | 20.00 | 20.13 | 504,423 | +0.09(+0.43%) |
Aug 15, 2018 | 20.26 | 20.39 | 20.00 | 20.04 | 463,228 | -0.39(-1.89%) |
Aug 14, 2018 | 20.13 | 20.52 | 20.13 | 20.43 | 681,634 | +0.34(+1.71%) |
Aug 13, 2018 | 20.13 | 20.30 | 19.97 | 20.09 | 765,777 | -0.09(-0.43%) |
Aug 10, 2018 | 20.13 | 20.30 | 20.00 | 20.17 | 738,114 | -0.26(-1.26%) |
Aug 09, 2018 | 20.64 | 20.73 | 20.43 | 20.43 | 507,016 | -0.21(-1.04%) |
Aug 08, 2018 | 20.56 | 20.67 | 20.52 | 20.64 | 490,415 | +0.09(+0.42%) |
Aug 07, 2018 | 20.52 | 20.69 | 20.30 | 20.56 | 670,583 | +0.00(+0.00%) |
Aug 06, 2018 | 20.73 | 20.73 | 20.39 | 20.56 | 771,846 | -0.24(-1.13%) |
Aug 03, 2018 | 21.63 | 21.63 | 20.69 | 20.79 | 435,110 | -0.02(-0.10%) |
Aug 02, 2018 | 21.16 | 21.29 | 20.82 | 20.82 | 576,593 | -0.39(-1.82%) |
Aug 01, 2018 | 21.03 | 21.67 | 20.90 | 21.20 | 1,611,476 | +0.30(+1.44%) |
Jul 31, 2018 | 20.64 | 20.99 | 20.47 | 20.90 | 705,411 | +0.39(+1.88%) |
Jul 30, 2018 | 20.60 | 20.64 | 20.30 | 20.52 | 600,144 | -0.09(-0.42%) |
Jul 27, 2018 | 20.34 | 20.60 | 20.19 | 20.60 | 434,644 | +0.21(+1.05%) |
Jul 26, 2018 | 20.47 | 20.62 | 20.30 | 20.39 | 338,877 | -0.09(-0.42%) |
Jul 25, 2018 | 20.56 | 20.60 | 20.30 | 20.47 | 509,727 | +0.00(+0.00%) |
Jul 24, 2018 | 20.73 | 20.77 | 20.34 | 20.47 | 344,910 | -0.13(-0.63%) |
Jul 23, 2018 | 20.52 | 20.73 | 20.47 | 20.60 | 345,747 | +0.04(+0.21%) |
Jul 20, 2018 | 20.43 | 20.69 | 20.40 | 20.56 | 476,369 | +0.04(+0.21%) |
Jul 19, 2018 | 20.99 | 20.99 | 20.39 | 20.52 | 457,391 | -0.34(-1.65%) |
Jul 18, 2018 | 20.39 | 20.95 | 20.39 | 20.86 | 753,369 | +0.47(+2.32%) |
Jul 17, 2018 | 20.22 | 20.47 | 20.22 | 20.39 | 383,699 | +0.17(+0.85%) |
Jul 16, 2018 | 20.47 | 20.47 | 20.04 | 20.22 | 687,546 | -0.21(-1.05%) |
Jul 13, 2018 | 20.34 | 20.52 | 20.17 | 20.43 | 518,180 | +0.04(+0.21%) |
Jul 12, 2018 | 20.26 | 20.43 | 20.17 | 20.39 | 445,132 | +0.39(+1.93%) |
Jul 11, 2018 | 20.22 | 20.26 | 19.87 | 20.00 | 436,202 | -0.15(-0.75%) |
Jul 10, 2018 | 20.09 | 20.52 | 19.91 | 20.15 | 771,062 | +0.15(+0.75%) |
Jul 09, 2018 | 20.39 | 20.52 | 19.96 | 20.00 | 672,315 | -0.30(-1.48%) |
Jul 06, 2018 | 20.04 | 20.56 | 19.91 | 20.30 | 687,866 | +0.24(+1.18%) |
Jul 05, 2018 | 19.23 | 20.22 | 19.23 | 20.07 | 1,253,340 | +0.88(+4.59%) |
Jul 03, 2018 | 19.19 | 19.19 | 19.19 | 0 | +0.52(+2.76%) | |
Jul 02, 2018 | 18.16 | 18.80 | 18.16 | 18.67 | 887,694 | +0.39(+2.11%) |
Jun 29, 2018 | 18.28 | 18.63 | 18.24 | 18.28 | 899,789 | +0.17(+0.95%) |
Jun 28, 2018 | 18.50 | 18.76 | 18.11 | 18.11 | 720,378 | -0.43(-2.31%) |
Jun 27, 2018 | 19.01 | 19.10 | 18.41 | 18.54 | 966,094 | -0.39(-2.04%) |
Jun 26, 2018 | 18.80 | 19.23 | 18.76 | 18.93 | 660,807 | +0.09(+0.46%) |
Jun 25, 2018 | 19.36 | 19.36 | 18.80 | 18.84 | 808,867 | -0.47(-2.44%) |
Jun 22, 2018 | 19.31 | 19.57 | 19.19 | 19.31 | 525,187 | +0.13(+0.67%) |
Jun 21, 2018 | 19.36 | 19.49 | 19.14 | 19.19 | 428,482 | -0.09(-0.45%) |
Jun 20, 2018 | 19.23 | 19.44 | 19.19 | 19.27 | 394,285 | +0.09(+0.45%) |
Jun 19, 2018 | 19.23 | 19.44 | 19.08 | 19.19 | 526,432 | -0.26(-1.32%) |
Jun 18, 2018 | 19.36 | 19.61 | 19.19 | 19.44 | 382,744 | +0.09(+0.44%) |
Jun 15, 2018 | 19.57 | 19.27 | 19.36 | 415,441 | -0.21(-1.10%) | |
Jun 14, 2018 | 19.40 | 19.66 | 19.19 | 19.57 | 438,092 | +0.17(+0.89%) |
Jun 13, 2018 | 19.27 | 19.91 | 19.23 | 19.40 | 781,067 | +0.13(+0.67%) |
Jun 12, 2018 | 19.49 | 19.62 | 19.19 | 19.27 | 320,895 | -0.21(-1.10%) |
Jun 11, 2018 | 19.57 | 19.70 | 19.40 | 19.49 | 295,443 | -0.04(-0.22%) |
Jun 08, 2018 | 19.61 | 19.66 | 19.49 | 19.53 | 272,207 | -0.13(-0.65%) |
Jun 07, 2018 | 19.57 | 19.79 | 19.53 | 19.66 | 329,571 | +0.21(+1.10%) |
Jun 06, 2018 | 19.53 | 19.79 | 19.40 | 19.44 | 607,426 | +0.00(+0.00%) |
Jun 05, 2018 | 19.36 | 19.49 | 19.31 | 19.44 | 382,077 | +0.13(+0.67%) |
Jun 04, 2018 | 19.23 | 19.40 | 19.19 | 19.31 | 509,872 | +0.17(+0.90%) |
Jun 01, 2018 | 18.84 | 19.23 | 18.84 | 19.14 | 543,852 | +0.34(+1.83%) |
May 31, 2018 | 18.71 | 19.14 | 18.63 | 18.80 | 475,777 | +0.04(+0.23%) |
May 30, 2018 | 18.63 | 18.93 | 18.63 | 18.76 | 406,373 | +0.13(+0.69%) |
May 29, 2018 | 18.54 | 18.71 | 18.28 | 18.63 | 622,730 | -0.09(-0.46%) |
May 25, 2018 | 18.71 | 18.71 | 18.71 | 0 | -0.13(-0.68%) | |
May 24, 2018 | 18.76 | 19.01 | 18.58 | 18.84 | 573,179 | +0.04(+0.23%) |
May 23, 2018 | 18.67 | 18.84 | 18.50 | 18.80 | 526,127 | -0.04(-0.23%) |
May 22, 2018 | 19.10 | 19.23 | 18.84 | 18.84 | 859,043 | -0.17(-0.90%) |
May 21, 2018 | 18.67 | 19.14 | 18.63 | 19.01 | 795,297 | +0.47(+2.55%) |
May 18, 2018 | 19.23 | 19.23 | 18.48 | 18.54 | 2,858,315 | -0.64(-3.36%) |
May 17, 2018 | 18.80 | 19.19 | 18.71 | 19.19 | 427,525 | +0.39(+2.05%) |
May 16, 2018 | 18.41 | 19.10 | 18.41 | 18.80 | 575,068 | +0.26(+1.39%) |
May 15, 2018 | 18.54 | 18.71 | 18.41 | 18.54 | 762,928 | +0.04(+0.23%) |
May 14, 2018 | 18.58 | 18.75 | 18.39 | 18.50 | 638,747 | -0.09(-0.46%) |
May 11, 2018 | 18.58 | 18.76 | 18.37 | 18.58 | 782,475 | -0.09(-0.46%) |
May 10, 2018 | 18.63 | 18.79 | 18.37 | 18.67 | 934,419 | -0.04(-0.23%) |
May 09, 2018 | 18.50 | 18.88 | 18.50 | 18.71 | 685,931 | +0.17(+0.93%) |
May 08, 2018 | 18.80 | 18.84 | 18.20 | 18.54 | 1,019,829 | -0.34(-1.82%) |
May 07, 2018 | 18.58 | 18.97 | 18.54 | 18.88 | 603,237 | +0.47(+2.56%) |
May 04, 2018 | 17.90 | 18.71 | 17.90 | 18.41 | 665,223 | +0.43(+2.39%) |
May 03, 2018 | 18.46 | 18.63 | 17.77 | 17.98 | 1,184,571 | +0.39(+2.20%) |
May 02, 2018 | 17.81 | 18.20 | 17.60 | 17.60 | 1,917,694 | -0.09(-0.49%) |