Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.66 | 18.66 | 18.29 | 18.41 | 67,462 | -0.25(-1.36%) |
Apr 29, 2019 | 18.40 | 18.72 | 18.39 | 18.67 | 34,444 | +0.26(+1.42%) |
Apr 26, 2019 | 18.06 | 18.41 | 17.89 | 18.41 | 36,140 | +0.38(+2.11%) |
Apr 25, 2019 | 18.24 | 18.26 | 17.99 | 18.03 | 40,123 | -0.28(-1.51%) |
Apr 24, 2019 | 18.34 | 18.41 | 18.15 | 18.30 | 33,980 | +0.08(+0.43%) |
Apr 23, 2019 | 18.03 | 18.38 | 17.97 | 18.23 | 46,094 | +0.31(+1.72%) |
Apr 22, 2019 | 17.94 | 18.07 | 17.85 | 17.92 | 34,775 | -0.13(-0.75%) |
Apr 18, 2019 | 18.00 | 18.14 | 17.88 | 18.05 | 33,107 | -0.10(-0.57%) |
Apr 17, 2019 | 18.13 | 18.19 | 17.98 | 18.15 | 26,774 | +0.06(+0.35%) |
Apr 16, 2019 | 17.97 | 18.13 | 17.82 | 18.09 | 37,345 | +0.15(+0.84%) |
Apr 15, 2019 | 18.03 | 18.28 | 17.84 | 17.94 | 35,225 | -0.13(-0.74%) |
Apr 12, 2019 | 18.10 | 18.23 | 17.66 | 18.07 | 32,602 | +0.11(+0.62%) |
Apr 11, 2019 | 17.86 | 18.07 | 17.86 | 17.96 | 36,700 | +0.06(+0.35%) |
Apr 10, 2019 | 17.64 | 17.92 | 17.57 | 17.90 | 36,479 | +0.35(+1.98%) |
Apr 09, 2019 | 17.79 | 17.87 | 17.54 | 17.55 | 44,913 | -0.31(-1.73%) |
Apr 08, 2019 | 17.93 | 18.04 | 17.81 | 17.86 | 45,756 | -0.08(-0.44%) |
Apr 05, 2019 | 17.64 | 17.96 | 17.64 | 17.94 | 53,452 | +0.31(+1.75%) |
Apr 04, 2019 | 17.47 | 17.79 | 17.47 | 17.63 | 67,279 | +0.13(+0.77%) |
Apr 03, 2019 | 17.61 | 17.63 | 17.41 | 17.50 | 50,743 | +0.05(+0.27%) |
Apr 02, 2019 | 17.61 | 17.65 | 17.41 | 17.45 | 30,614 | -0.15(-0.85%) |
Apr 01, 2019 | 17.36 | 17.64 | 17.36 | 17.60 | 71,465 | +0.25(+1.41%) |
Mar 29, 2019 | 17.50 | 17.54 | 17.14 | 17.35 | 56,232 | +0.00(+0.00%) |
Mar 28, 2019 | 17.33 | 17.47 | 17.24 | 17.35 | 87,435 | +0.02(+0.09%) |
Mar 27, 2019 | 17.23 | 17.46 | 17.20 | 17.34 | 49,617 | +0.03(+0.18%) |
Mar 26, 2019 | 16.91 | 17.31 | 16.90 | 17.31 | 68,475 | +0.48(+2.87%) |
Mar 25, 2019 | 16.63 | 16.95 | 16.49 | 16.82 | 55,086 | +0.25(+1.48%) |
Mar 22, 2019 | 17.13 | 17.20 | 16.43 | 16.58 | 108,168 | -0.66(-3.81%) |
Mar 21, 2019 | 17.33 | 17.64 | 17.23 | 17.24 | 50,556 | -0.16(-0.91%) |
Mar 20, 2019 | 17.79 | 17.79 | 17.35 | 17.39 | 57,842 | -0.35(-1.96%) |
Mar 19, 2019 | 18.23 | 18.23 | 17.67 | 17.74 | 48,938 | -0.42(-2.31%) |
Mar 18, 2019 | 18.11 | 18.41 | 18.07 | 18.16 | 63,577 | +0.15(+0.84%) |
Mar 15, 2019 | 18.19 | 18.57 | 17.96 | 18.01 | 385,791 | -0.19(-1.04%) |
Mar 14, 2019 | 18.30 | 18.36 | 18.19 | 18.20 | 94,258 | -0.06(-0.30%) |
Mar 13, 2019 | 18.22 | 18.34 | 18.17 | 18.26 | 118,326 | +0.06(+0.30%) |
Mar 12, 2019 | 18.16 | 18.26 | 18.09 | 18.20 | 106,378 | +0.06(+0.31%) |
Mar 11, 2019 | 17.85 | 18.15 | 17.72 | 18.15 | 100,983 | +0.41(+2.32%) |
Mar 08, 2019 | 17.73 | 17.84 | 17.63 | 17.73 | 92,946 | -0.04(-0.22%) |
Mar 07, 2019 | 17.95 | 18.15 | 17.67 | 17.77 | 125,446 | -0.17(-0.96%) |
Mar 06, 2019 | 18.10 | 18.26 | 17.80 | 17.95 | 79,824 | -0.18(-1.00%) |
Mar 05, 2019 | 18.11 | 18.21 | 17.95 | 18.13 | 91,204 | -0.05(-0.30%) |
Mar 04, 2019 | 18.30 | 18.34 | 18.11 | 18.18 | 171,005 | -0.19(-1.03%) |
Mar 01, 2019 | 18.42 | 18.45 | 18.22 | 18.37 | 69,391 | +0.02(+0.13%) |
Feb 28, 2019 | 18.29 | 18.41 | 18.29 | 18.35 | 79,344 | +0.05(+0.26%) |
Feb 27, 2019 | 18.22 | 18.39 | 18.17 | 18.30 | 90,025 | +0.07(+0.39%) |
Feb 26, 2019 | 18.28 | 18.44 | 18.19 | 18.23 | 82,412 | -0.04(-0.21%) |
Feb 25, 2019 | 18.28 | 18.43 | 18.22 | 18.27 | 74,743 | +0.09(+0.48%) |
Feb 22, 2019 | 18.13 | 18.32 | 18.10 | 18.18 | 136,363 | +0.05(+0.30%) |
Feb 21, 2019 | 18.19 | 18.29 | 18.01 | 18.13 | 200,368 | -0.07(-0.39%) |
Feb 20, 2019 | 17.95 | 18.23 | 17.90 | 18.20 | 103,196 | +0.29(+1.62%) |
Feb 19, 2019 | 17.72 | 17.95 | 17.65 | 17.91 | 121,551 | +0.19(+1.06%) |
Feb 15, 2019 | 17.37 | 17.78 | 17.35 | 17.72 | 154,697 | +0.46(+2.69%) |
Feb 14, 2019 | 17.43 | 17.51 | 17.22 | 17.26 | 110,190 | -0.27(-1.57%) |
Feb 13, 2019 | 17.56 | 17.59 | 17.47 | 17.53 | 119,589 | -0.02(-0.13%) |
Feb 12, 2019 | 17.40 | 17.67 | 17.39 | 17.55 | 103,936 | +0.24(+1.41%) |
Feb 11, 2019 | 16.89 | 17.33 | 16.87 | 17.31 | 172,723 | +0.33(+1.94%) |
Feb 08, 2019 | 16.60 | 16.98 | 16.60 | 16.98 | 115,864 | +0.37(+2.22%) |
Feb 07, 2019 | 16.72 | 16.94 | 16.47 | 16.61 | 129,654 | -0.05(-0.33%) |
Feb 06, 2019 | 16.68 | 16.81 | 16.63 | 16.67 | 90,548 | -0.08(-0.47%) |
Feb 05, 2019 | 16.65 | 16.85 | 16.54 | 16.74 | 267,230 | +0.17(+1.00%) |
Feb 04, 2019 | 16.52 | 16.65 | 16.49 | 16.58 | 131,890 | +0.08(+0.48%) |
Feb 01, 2019 | 16.37 | 16.65 | 16.35 | 16.50 | 106,697 | +0.23(+1.40%) |
Jan 31, 2019 | 16.34 | 16.38 | 16.10 | 16.27 | 49,783 | -0.06(-0.38%) |
Jan 30, 2019 | 16.34 | 16.45 | 16.00 | 16.34 | 60,054 | +0.01(+0.05%) |
Jan 29, 2019 | 16.20 | 16.47 | 16.20 | 16.33 | 42,675 | +0.12(+0.73%) |
Jan 28, 2019 | 16.27 | 16.53 | 16.12 | 16.21 | 65,785 | -0.21(-1.29%) |
Jan 25, 2019 | 16.41 | 16.49 | 16.27 | 16.42 | 69,900 | +0.09(+0.53%) |
Jan 24, 2019 | 16.38 | 16.46 | 16.25 | 16.34 | 78,395 | -0.04(-0.24%) |
Jan 23, 2019 | 16.36 | 16.48 | 16.30 | 16.38 | 50,100 | +0.05(+0.34%) |
Jan 22, 2019 | 16.44 | 16.49 | 16.17 | 16.32 | 93,191 | -0.16(-0.95%) |
Jan 18, 2019 | 16.45 | 16.52 | 16.38 | 16.48 | 102,495 | +0.02(+0.14%) |
Jan 17, 2019 | 16.38 | 16.53 | 16.38 | 16.45 | 73,477 | -0.07(-0.43%) |
Jan 16, 2019 | 16.41 | 16.59 | 16.38 | 16.52 | 71,422 | +0.07(+0.43%) |
Jan 15, 2019 | 16.17 | 16.49 | 16.12 | 16.45 | 143,124 | +0.29(+1.80%) |
Jan 14, 2019 | 16.21 | 16.59 | 16.16 | 16.16 | 131,171 | -0.09(-0.53%) |
Jan 11, 2019 | 16.29 | 16.51 | 16.13 | 16.25 | 48,637 | -0.14(-0.86%) |
Jan 10, 2019 | 16.51 | 16.69 | 15.94 | 16.39 | 63,755 | -0.20(-1.23%) |
Jan 09, 2019 | 16.48 | 16.95 | 16.39 | 16.60 | 60,779 | -0.22(-1.31%) |
Jan 08, 2019 | 16.85 | 16.85 | 16.67 | 16.82 | 80,814 | +0.02(+0.09%) |
Jan 07, 2019 | 16.62 | 16.89 | 16.52 | 16.80 | 74,421 | +0.09(+0.52%) |
Jan 04, 2019 | 16.33 | 16.87 | 16.16 | 16.71 | 125,413 | +0.58(+3.60%) |
Jan 03, 2019 | 15.95 | 16.43 | 15.77 | 16.13 | 59,247 | +0.10(+0.64%) |
Jan 02, 2019 | 15.37 | 16.09 | 13.77 | 16.03 | 109,168 | +0.49(+3.19%) |
Dec 31, 2018 | 15.47 | 15.61 | 15.36 | 15.54 | 90,662 | +0.11(+0.71%) |
Dec 28, 2018 | 15.26 | 15.76 | 15.18 | 15.43 | 77,435 | +0.24(+1.59%) |
Dec 27, 2018 | 15.18 | 15.40 | 14.80 | 15.18 | 98,365 | -0.16(-1.02%) |
Dec 26, 2018 | 15.06 | 15.40 | 14.75 | 15.34 | 94,091 | +0.40(+2.71%) |
Dec 24, 2018 | 15.21 | 15.31 | 14.94 | 14.94 | 30,049 | -0.34(-2.24%) |
Dec 21, 2018 | 15.09 | 15.32 | 15.05 | 15.28 | 288,426 | +0.22(+1.45%) |
Dec 20, 2018 | 15.20 | 15.67 | 14.95 | 15.06 | 94,205 | -0.13(-0.87%) |
Dec 19, 2018 | 15.64 | 15.73 | 15.11 | 15.19 | 95,438 | -0.37(-2.35%) |
Dec 18, 2018 | 15.43 | 15.75 | 15.07 | 15.56 | 71,921 | +0.14(+0.91%) |
Dec 17, 2018 | 15.54 | 15.77 | 15.34 | 15.42 | 58,865 | -0.15(-0.95%) |
Dec 14, 2018 | 15.71 | 15.82 | 15.54 | 15.57 | 63,181 | -0.25(-1.58%) |
Dec 13, 2018 | 15.96 | 16.00 | 15.73 | 15.82 | 77,646 | -0.06(-0.39%) |
Dec 12, 2018 | 15.25 | 16.06 | 15.20 | 15.88 | 72,809 | +0.81(+5.37%) |
Dec 11, 2018 | 15.33 | 15.36 | 14.99 | 15.07 | 77,539 | -0.21(-1.38%) |
Dec 10, 2018 | 15.29 | 15.67 | 15.01 | 15.28 | 44,125 | -0.04(-0.25%) |
Dec 07, 2018 | 15.36 | 15.65 | 15.11 | 15.32 | 72,941 | -0.09(-0.56%) |
Dec 06, 2018 | 15.35 | 15.55 | 14.99 | 15.40 | 84,581 | -0.08(-0.50%) |
Dec 04, 2018 | 16.52 | 16.82 | 15.42 | 15.48 | 91,947 | -1.42(-8.39%) |
Dec 03, 2018 | 17.05 | 17.05 | 16.78 | 16.90 | 65,246 | +0.06(+0.37%) |
Nov 30, 2018 | 16.59 | 17.01 | 16.59 | 16.84 | 92,203 | +0.25(+1.50%) |
Nov 29, 2018 | 16.59 | 16.70 | 16.35 | 16.59 | 56,200 | +0.00(+0.00%) |
Nov 28, 2018 | 16.22 | 16.63 | 15.99 | 16.59 | 170,567 | +0.37(+2.31%) |
Nov 27, 2018 | 16.20 | 16.31 | 16.04 | 16.21 | 31,021 | -0.10(-0.62%) |
Nov 26, 2018 | 16.28 | 16.38 | 15.89 | 16.31 | 41,147 | +0.05(+0.34%) |
Nov 23, 2018 | 15.96 | 16.57 | 15.96 | 16.26 | 24,784 | +0.20(+1.26%) |
Nov 21, 2018 | 16.06 | 16.06 | 16.06 | 0 | +0.01(+0.05%) | |
Nov 20, 2018 | 16.07 | 16.26 | 15.75 | 16.05 | 57,258 | -0.09(-0.53%) |
Nov 19, 2018 | 16.42 | 16.43 | 16.07 | 16.13 | 26,483 | -0.22(-1.33%) |
Nov 16, 2018 | 16.31 | 16.40 | 15.94 | 16.35 | 54,577 | -0.05(-0.33%) |
Nov 15, 2018 | 15.92 | 16.49 | 15.92 | 16.41 | 38,069 | +0.40(+2.53%) |
Nov 14, 2018 | 16.24 | 16.45 | 15.88 | 16.00 | 67,692 | -0.09(-0.53%) |
Nov 13, 2018 | 16.03 | 16.35 | 15.83 | 16.09 | 34,156 | +0.13(+0.83%) |
Nov 12, 2018 | 16.16 | 16.25 | 15.89 | 15.96 | 28,651 | -0.19(-1.21%) |
Nov 09, 2018 | 16.30 | 16.44 | 16.01 | 16.15 | 34,030 | -0.19(-1.19%) |
Nov 08, 2018 | 16.24 | 16.49 | 16.16 | 16.35 | 33,654 | +0.07(+0.43%) |
Nov 07, 2018 | 16.39 | 16.39 | 15.87 | 16.27 | 53,127 | -0.11(-0.67%) |
Nov 06, 2018 | 16.24 | 16.45 | 15.72 | 16.38 | 40,703 | +0.04(+0.24%) |
Nov 05, 2018 | 16.34 | 16.91 | 16.15 | 16.35 | 59,364 | +0.05(+0.29%) |
Nov 02, 2018 | 16.13 | 16.36 | 15.98 | 16.30 | 55,091 | +0.21(+1.31%) |
Nov 01, 2018 | 15.74 | 16.10 | 15.39 | 16.09 | 74,174 | +0.35(+2.23%) |
Oct 31, 2018 | 15.78 | 15.92 | 15.31 | 15.74 | 111,972 | +0.11(+0.70%) |
Oct 30, 2018 | 15.35 | 16.46 | 15.21 | 15.63 | 38,491 | +0.27(+1.78%) |
Oct 29, 2018 | 15.43 | 15.89 | 15.08 | 15.36 | 38,624 | +0.06(+0.41%) |
Oct 26, 2018 | 14.92 | 15.36 | 14.87 | 15.29 | 48,927 | +0.20(+1.34%) |
Oct 25, 2018 | 15.08 | 15.34 | 14.96 | 15.09 | 94,875 | +0.12(+0.78%) |
Oct 24, 2018 | 15.65 | 15.78 | 14.92 | 14.97 | 60,984 | -0.71(-4.52%) |
Oct 23, 2018 | 15.60 | 16.27 | 15.57 | 15.68 | 34,819 | -0.06(-0.40%) |
Oct 22, 2018 | 16.01 | 16.27 | 15.61 | 15.75 | 53,401 | -0.27(-1.70%) |
Oct 19, 2018 | 16.20 | 16.73 | 15.96 | 16.02 | 60,099 | -0.21(-1.30%) |
Oct 18, 2018 | 16.58 | 16.74 | 16.20 | 16.23 | 67,696 | -0.42(-2.53%) |
Oct 17, 2018 | 16.58 | 16.92 | 16.44 | 16.65 | 81,811 | +0.02(+0.09%) |
Oct 16, 2018 | 16.64 | 16.70 | 16.25 | 16.63 | 64,454 | +0.09(+0.52%) |
Oct 15, 2018 | 16.06 | 16.67 | 16.00 | 16.55 | 89,832 | +0.49(+3.06%) |
Oct 12, 2018 | 16.62 | 16.63 | 15.89 | 16.06 | 100,037 | -0.41(-2.51%) |
Oct 11, 2018 | 16.70 | 16.98 | 16.47 | 16.47 | 78,780 | -0.28(-1.67%) |
Oct 10, 2018 | 16.93 | 17.16 | 16.74 | 16.75 | 49,529 | -0.19(-1.10%) |
Oct 09, 2018 | 16.96 | 17.12 | 16.82 | 16.94 | 48,961 | -0.02(-0.09%) |
Oct 08, 2018 | 16.74 | 17.00 | 16.67 | 16.95 | 50,644 | +0.25(+1.48%) |
Oct 05, 2018 | 16.67 | 16.80 | 16.57 | 16.71 | 86,711 | +0.09(+0.56%) |
Oct 04, 2018 | 16.93 | 16.98 | 16.58 | 16.61 | 104,279 | -0.32(-1.92%) |
Oct 03, 2018 | 16.71 | 17.03 | 16.65 | 16.94 | 62,983 | +0.25(+1.53%) |
Oct 02, 2018 | 16.56 | 17.15 | 16.43 | 16.68 | 66,366 | +0.14(+0.84%) |
Oct 01, 2018 | 16.81 | 16.82 | 16.46 | 16.54 | 110,707 | -0.26(-1.56%) |
Sep 28, 2018 | 16.57 | 16.84 | 16.57 | 16.81 | 52,933 | +0.15(+0.93%) |
Sep 27, 2018 | 16.69 | 16.81 | 16.46 | 16.65 | 40,940 | +0.04(+0.23%) |
Sep 26, 2018 | 16.73 | 16.77 | 16.54 | 16.61 | 98,969 | +0.00(+0.00%) |
Sep 25, 2018 | 16.84 | 16.84 | 16.57 | 16.61 | 120,392 | -0.19(-1.15%) |
Sep 24, 2018 | 17.08 | 17.10 | 16.73 | 16.81 | 95,764 | -0.62(-3.55%) |
Sep 21, 2018 | 16.73 | 17.42 | 16.61 | 17.42 | 565,567 | +0.66(+3.92%) |
Sep 20, 2018 | 16.92 | 16.96 | 16.69 | 16.77 | 114,475 | -0.12(-0.69%) |
Sep 19, 2018 | 16.77 | 17.11 | 16.77 | 16.88 | 41,189 | +0.08(+0.46%) |
Sep 18, 2018 | 16.96 | 16.96 | 16.73 | 16.81 | 180,326 | -0.15(-0.91%) |
Sep 17, 2018 | 16.69 | 16.96 | 16.69 | 16.96 | 63,661 | +0.19(+1.15%) |
Sep 14, 2018 | 16.57 | 16.81 | 16.57 | 16.77 | 50,862 | +0.15(+0.93%) |
Sep 13, 2018 | 16.65 | 16.73 | 16.50 | 16.61 | 195,469 | -0.04(-0.23%) |
Sep 12, 2018 | 16.84 | 16.84 | 16.61 | 16.65 | 61,089 | -0.15(-0.92%) |
Sep 11, 2018 | 16.73 | 16.88 | 16.65 | 16.81 | 66,509 | +0.00(+0.00%) |
Sep 10, 2018 | 16.96 | 16.96 | 16.69 | 16.81 | 66,700 | -0.12(-0.68%) |
Sep 07, 2018 | 16.77 | 16.92 | 16.61 | 16.92 | 37,143 | +0.15(+0.92%) |
Sep 06, 2018 | 16.65 | 16.88 | 16.65 | 16.77 | 34,468 | -0.04(-0.23%) |
Sep 05, 2018 | 16.73 | 16.92 | 16.73 | 16.81 | 29,778 | +0.08(+0.46%) |
Sep 04, 2018 | 16.84 | 16.92 | 16.65 | 16.73 | 59,259 | -0.12(-0.69%) |
Aug 31, 2018 | 16.84 | 16.84 | 16.84 | 0 | +0.15(+0.93%) | |
Aug 30, 2018 | 16.96 | 16.96 | 16.60 | 16.69 | 53,445 | -0.27(-1.59%) |
Aug 29, 2018 | 16.81 | 17.00 | 16.57 | 16.96 | 113,254 | +0.23(+1.39%) |
Aug 28, 2018 | 16.96 | 16.96 | 16.69 | 16.73 | 64,082 | -0.12(-0.69%) |
Aug 27, 2018 | 16.92 | 17.01 | 16.81 | 16.84 | 45,270 | -0.08(-0.46%) |
Aug 24, 2018 | 16.92 | 17.00 | 16.84 | 16.92 | 61,345 | +0.04(+0.23%) |
Aug 23, 2018 | 17.08 | 17.08 | 16.84 | 16.88 | 38,744 | -0.12(-0.68%) |
Aug 22, 2018 | 17.04 | 17.11 | 16.96 | 17.00 | 63,708 | -0.08(-0.45%) |
Aug 21, 2018 | 16.96 | 17.15 | 16.92 | 17.08 | 62,385 | +0.12(+0.68%) |
Aug 20, 2018 | 17.15 | 17.22 | 16.88 | 16.96 | 68,018 | -0.15(-0.90%) |
Aug 17, 2018 | 16.88 | 17.19 | 16.88 | 17.11 | 125,537 | +0.15(+0.91%) |
Aug 16, 2018 | 16.88 | 17.15 | 16.88 | 16.96 | 87,735 | +0.12(+0.69%) |
Aug 15, 2018 | 16.88 | 17.35 | 16.81 | 16.84 | 82,154 | -0.12(-0.68%) |
Aug 14, 2018 | 17.04 | 17.11 | 16.88 | 16.96 | 105,181 | +0.00(+0.00%) |
Aug 13, 2018 | 17.00 | 17.11 | 16.92 | 16.96 | 60,111 | -0.19(-1.13%) |
Aug 10, 2018 | 17.08 | 17.27 | 17.00 | 17.15 | 29,119 | +0.00(+0.00%) |
Aug 09, 2018 | 17.27 | 17.39 | 17.11 | 17.15 | 48,747 | -0.12(-0.67%) |
Aug 08, 2018 | 17.00 | 17.39 | 16.96 | 17.27 | 141,316 | +0.15(+0.90%) |
Aug 07, 2018 | 17.11 | 17.23 | 16.96 | 17.11 | 90,164 | +0.04(+0.23%) |
Aug 06, 2018 | 17.19 | 17.31 | 17.00 | 17.08 | 81,488 | -0.08(-0.45%) |
Aug 03, 2018 | 17.23 | 17.35 | 17.08 | 17.15 | 140,938 | -0.06(-0.34%) |
Aug 02, 2018 | 17.15 | 17.61 | 17.04 | 17.21 | 117,126 | -0.02(-0.11%) |
Aug 01, 2018 | 16.81 | 17.31 | 16.77 | 17.23 | 292,612 | +0.39(+2.29%) |
Jul 31, 2018 | 18.08 | 18.89 | 16.75 | 16.84 | 235,650 | -1.31(-7.23%) |
Jul 30, 2018 | 18.54 | 19.24 | 18.04 | 18.16 | 122,785 | -0.42(-2.29%) |
Jul 27, 2018 | 18.74 | 19.12 | 18.54 | 18.58 | 58,627 | -0.15(-0.83%) |
Jul 26, 2018 | 18.89 | 19.01 | 18.60 | 18.74 | 105,613 | -0.12(-0.61%) |
Jul 25, 2018 | 19.28 | 19.28 | 18.81 | 18.85 | 134,313 | -0.35(-1.81%) |
Jul 24, 2018 | 19.51 | 19.20 | 19.20 | 52,270 | -0.31(-1.58%) | |
Jul 23, 2018 | 19.51 | 19.70 | 19.47 | 19.51 | 33,519 | -0.04(-0.20%) |
Jul 20, 2018 | 19.78 | 19.97 | 19.55 | 19.55 | 55,652 | -0.23(-1.17%) |
Jul 19, 2018 | 19.39 | 19.93 | 19.24 | 19.78 | 134,656 | +0.39(+1.99%) |
Jul 18, 2018 | 18.97 | 19.51 | 18.97 | 19.39 | 72,625 | +0.39(+2.03%) |
Jul 17, 2018 | 19.09 | 19.16 | 18.89 | 19.01 | 53,573 | -0.08(-0.41%) |
Jul 16, 2018 | 19.22 | 19.24 | 18.97 | 19.09 | 69,621 | -0.04(-0.20%) |
Jul 13, 2018 | 19.43 | 19.51 | 19.09 | 19.12 | 37,262 | -0.31(-1.59%) |
Jul 12, 2018 | 19.55 | 19.55 | 19.05 | 19.43 | 47,545 | -0.12(-0.59%) |
Jul 11, 2018 | 19.43 | 19.66 | 19.39 | 19.55 | 36,613 | +0.08(+0.40%) |
Jul 10, 2018 | 19.70 | 19.86 | 19.32 | 19.47 | 38,859 | -0.23(-1.18%) |
Jul 09, 2018 | 19.45 | 19.78 | 19.45 | 19.70 | 48,640 | +0.23(+1.19%) |
Jul 06, 2018 | 19.51 | 19.59 | 19.39 | 19.47 | 41,715 | -0.04(-0.20%) |
Jul 05, 2018 | 19.47 | 19.66 | 19.36 | 19.51 | 64,026 | +0.12(+0.59%) |
Jul 03, 2018 | 19.39 | 19.39 | 19.39 | 0 | -0.27(-1.37%) | |
Jul 02, 2018 | 18.97 | 19.62 | 18.97 | 19.66 | 61,884 | +0.58(+3.02%) |
Jun 29, 2018 | 19.28 | 19.39 | 19.01 | 19.09 | 63,703 | -0.15(-0.80%) |
Jun 28, 2018 | 19.47 | 19.66 | 19.13 | 19.24 | 81,051 | -0.15(-0.79%) |
Jun 27, 2018 | 19.66 | 20.35 | 19.28 | 19.39 | 123,116 | -0.23(-1.17%) |
Jun 26, 2018 | 19.78 | 19.78 | 19.47 | 19.62 | 74,447 | -0.04(-0.20%) |
Jun 25, 2018 | 20.09 | 20.09 | 19.66 | 19.66 | 91,425 | -0.65(-3.21%) |
Jun 22, 2018 | 20.24 | 20.59 | 19.82 | 20.32 | 931,426 | +0.12(+0.57%) |
Jun 21, 2018 | 20.39 | 20.47 | 20.24 | 20.20 | 95,618 | -0.23(-1.13%) |
Jun 20, 2018 | 20.32 | 20.43 | 20.24 | 20.43 | 114,146 | +0.15(+0.76%) |
Jun 19, 2018 | 19.66 | 20.43 | 19.66 | 20.28 | 110,716 | +0.58(+2.92%) |
Jun 18, 2018 | 19.51 | 19.82 | 19.41 | 19.70 | 94,410 | +0.19(+0.98%) |
Jun 15, 2018 | 19.70 | 19.39 | 19.51 | 254,692 | -0.19(-0.97%) | |
Jun 14, 2018 | 19.86 | 19.93 | 19.62 | 19.70 | 93,241 | -0.15(-0.77%) |
Jun 13, 2018 | 19.59 | 19.93 | 19.55 | 19.86 | 78,200 | +0.27(+1.37%) |
Jun 12, 2018 | 19.59 | 19.70 | 19.47 | 19.59 | 63,624 | -0.04(-0.20%) |
Jun 11, 2018 | 20.01 | 20.16 | 19.51 | 19.62 | 55,003 | -0.42(-2.11%) |
Jun 08, 2018 | 19.93 | 20.16 | 19.74 | 20.05 | 62,468 | +0.12(+0.58%) |
Jun 07, 2018 | 19.74 | 20.01 | 19.74 | 19.93 | 84,103 | +0.23(+1.17%) |
Jun 06, 2018 | 19.70 | 19.78 | 19.66 | 19.70 | 103,721 | +0.04(+0.20%) |
Jun 05, 2018 | 19.78 | 19.82 | 19.62 | 19.66 | 49,191 | -0.15(-0.78%) |
Jun 04, 2018 | 19.70 | 19.89 | 19.62 | 19.82 | 30,232 | +0.15(+0.78%) |
Jun 01, 2018 | 19.66 | 19.86 | 19.51 | 19.66 | 54,165 | +0.08(+0.39%) |
May 31, 2018 | 19.51 | 20.12 | 19.51 | 19.59 | 272,859 | +0.04(+0.20%) |
May 30, 2018 | 19.16 | 19.62 | 19.16 | 19.55 | 312,130 | +0.42(+2.21%) |
May 29, 2018 | 19.01 | 19.16 | 18.82 | 19.13 | 106,174 | +0.00(+0.00%) |
May 25, 2018 | 19.13 | 19.13 | 19.13 | 0 | -0.04(-0.20%) | |
May 24, 2018 | 19.09 | 19.20 | 18.93 | 19.16 | 83,395 | +0.00(+0.00%) |
May 23, 2018 | 19.13 | 19.20 | 19.05 | 19.16 | 60,676 | +0.04(+0.20%) |
May 22, 2018 | 19.09 | 19.28 | 18.97 | 19.13 | 288,540 | +0.15(+0.81%) |
May 21, 2018 | 19.20 | 19.28 | 18.93 | 18.97 | 119,366 | -0.15(-0.80%) |
May 18, 2018 | 19.24 | 19.39 | 19.11 | 19.13 | 54,967 | -0.04(-0.20%) |
May 17, 2018 | 18.97 | 19.20 | 18.97 | 19.16 | 61,287 | +0.08(+0.40%) |
May 16, 2018 | 18.97 | 19.20 | 18.97 | 19.09 | 52,856 | +0.08(+0.40%) |
May 15, 2018 | 18.78 | 19.24 | 18.78 | 19.01 | 65,247 | +0.19(+1.02%) |
May 14, 2018 | 19.09 | 19.20 | 18.78 | 18.82 | 61,668 | -0.27(-1.41%) |
May 11, 2018 | 19.24 | 19.43 | 18.90 | 19.09 | 71,461 | -0.12(-0.60%) |
May 10, 2018 | 19.13 | 19.32 | 19.05 | 19.20 | 61,392 | +0.04(+0.20%) |
May 09, 2018 | 19.62 | 19.62 | 19.13 | 19.16 | 183,941 | -0.46(-2.35%) |
May 08, 2018 | 19.55 | 19.89 | 19.55 | 19.62 | 65,204 | +0.04(+0.20%) |
May 07, 2018 | 19.62 | 19.82 | 19.49 | 19.59 | 50,365 | -0.04(-0.20%) |
May 04, 2018 | 19.05 | 19.93 | 19.05 | 19.62 | 59,732 | +0.46(+2.40%) |
May 03, 2018 | 19.32 | 19.74 | 19.09 | 19.16 | 100,167 | -0.25(-1.29%) |
May 02, 2018 | 19.24 | 19.55 | 19.21 | 19.41 | 47,634 | +0.06(+0.30%) |