Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.18 | 23.29 | 22.82 | 23.25 | 336,291 | +0.03(+0.13%) |
Apr 29, 2019 | 23.37 | 23.60 | 23.17 | 23.22 | 322,156 | -0.20(-0.85%) |
Apr 26, 2019 | 23.21 | 23.49 | 22.91 | 23.42 | 319,900 | +0.14(+0.60%) |
Apr 25, 2019 | 23.70 | 23.75 | 23.20 | 23.28 | 383,123 | -0.54(-2.27%) |
Apr 24, 2019 | 24.09 | 24.20 | 23.75 | 23.82 | 214,356 | -0.23(-0.96%) |
Apr 23, 2019 | 23.68 | 24.34 | 23.64 | 24.05 | 285,100 | +0.34(+1.43%) |
Apr 22, 2019 | 23.71 | 23.81 | 23.41 | 23.71 | 242,350 | -0.10(-0.42%) |
Apr 18, 2019 | 24.01 | 24.01 | 23.47 | 23.81 | 308,700 | -0.25(-1.04%) |
Apr 17, 2019 | 24.48 | 24.57 | 23.84 | 24.06 | 303,001 | -0.31(-1.27%) |
Apr 16, 2019 | 24.60 | 24.77 | 24.32 | 24.37 | 319,436 | -0.12(-0.49%) |
Apr 15, 2019 | 24.65 | 24.85 | 24.44 | 24.49 | 408,821 | -0.11(-0.45%) |
Apr 12, 2019 | 24.60 | 24.88 | 24.37 | 24.60 | 244,500 | +0.16(+0.65%) |
Apr 11, 2019 | 24.54 | 24.67 | 24.28 | 24.44 | 224,584 | -0.07(-0.29%) |
Apr 10, 2019 | 24.32 | 24.51 | 24.10 | 24.51 | 414,762 | +0.14(+0.57%) |
Apr 09, 2019 | 24.72 | 24.88 | 24.36 | 24.37 | 254,061 | -0.41(-1.65%) |
Apr 08, 2019 | 25.00 | 25.00 | 24.55 | 24.78 | 342,506 | -0.44(-1.74%) |
Apr 05, 2019 | 24.73 | 25.30 | 24.56 | 25.22 | 442,000 | +0.56(+2.27%) |
Apr 04, 2019 | 24.97 | 25.17 | 24.29 | 24.66 | 324,058 | -0.36(-1.44%) |
Apr 03, 2019 | 24.76 | 25.25 | 24.68 | 25.02 | 422,915 | +0.43(+1.75%) |
Apr 02, 2019 | 24.37 | 24.78 | 24.23 | 24.59 | 448,225 | +0.21(+0.86%) |
Apr 01, 2019 | 24.00 | 24.42 | 24.00 | 24.38 | 312,914 | +0.56(+2.35%) |
Mar 29, 2019 | 23.81 | 23.93 | 23.59 | 23.82 | 215,200 | +0.27(+1.15%) |
Mar 28, 2019 | 23.41 | 23.84 | 23.40 | 23.55 | 228,357 | +0.14(+0.60%) |
Mar 27, 2019 | 23.60 | 23.71 | 23.10 | 23.41 | 345,928 | -0.12(-0.51%) |
Mar 26, 2019 | 23.59 | 23.75 | 23.33 | 23.53 | 283,563 | +0.15(+0.64%) |
Mar 25, 2019 | 23.38 | 23.49 | 22.55 | 23.38 | 466,050 | -0.03(-0.13%) |
Mar 22, 2019 | 24.24 | 24.43 | 23.36 | 23.41 | 670,300 | -0.98(-4.02%) |
Mar 21, 2019 | 23.91 | 24.57 | 23.56 | 24.39 | 340,864 | +0.49(+2.05%) |
Mar 20, 2019 | 23.93 | 24.16 | 23.50 | 23.90 | 308,607 | +0.05(+0.21%) |
Mar 19, 2019 | 24.05 | 24.24 | 23.76 | 23.85 | 445,167 | -0.05(-0.21%) |
Mar 18, 2019 | 23.80 | 23.97 | 23.27 | 23.90 | 391,274 | +0.10(+0.42%) |
Mar 15, 2019 | 23.88 | 24.12 | 23.75 | 23.80 | 820,500 | -0.08(-0.34%) |
Mar 14, 2019 | 24.11 | 24.28 | 23.53 | 23.88 | 485,306 | -0.27(-1.12%) |
Mar 13, 2019 | 23.89 | 24.38 | 23.83 | 24.15 | 566,265 | +0.33(+1.39%) |
Mar 12, 2019 | 23.84 | 23.99 | 23.66 | 23.82 | 482,075 | +0.06(+0.25%) |
Mar 11, 2019 | 23.23 | 24.05 | 23.11 | 23.76 | 522,694 | +0.52(+2.24%) |
Mar 08, 2019 | 23.10 | 23.69 | 22.97 | 23.24 | 1,047,600 | +0.29(+1.26%) |
Mar 07, 2019 | 24.00 | 24.50 | 22.50 | 22.95 | 2,791,586 | -3.71(-13.92%) |
Mar 06, 2019 | 26.90 | 27.00 | 26.62 | 26.66 | 780,018 | -0.34(-1.26%) |
Mar 05, 2019 | 27.04 | 27.14 | 26.78 | 27.00 | 578,289 | -0.12(-0.44%) |
Mar 04, 2019 | 26.79 | 27.34 | 26.56 | 27.12 | 905,086 | +0.31(+1.16%) |
Mar 01, 2019 | 28.60 | 28.60 | 26.70 | 26.81 | 1,608,000 | -1.65(-5.80%) |
Feb 28, 2019 | 28.57 | 28.57 | 27.75 | 28.46 | 685,397 | -0.21(-0.73%) |
Feb 27, 2019 | 28.43 | 28.84 | 28.14 | 28.67 | 555,873 | +0.14(+0.49%) |
Feb 26, 2019 | 28.26 | 28.76 | 27.88 | 28.53 | 420,398 | +0.20(+0.71%) |
Feb 25, 2019 | 28.13 | 28.77 | 28.10 | 28.33 | 558,587 | +0.30(+1.07%) |
Feb 22, 2019 | 27.85 | 28.11 | 27.65 | 28.03 | 457,500 | +0.27(+0.97%) |
Feb 21, 2019 | 28.39 | 28.57 | 27.54 | 27.76 | 712,433 | -0.64(-2.25%) |
Feb 20, 2019 | 28.13 | 28.65 | 28.13 | 28.40 | 391,630 | +0.37(+1.32%) |
Feb 19, 2019 | 27.92 | 28.59 | 27.90 | 28.03 | 729,381 | -0.26(-0.92%) |
Feb 15, 2019 | 28.32 | 28.68 | 28.08 | 28.29 | 876,000 | +0.08(+0.28%) |
Feb 14, 2019 | 27.91 | 28.37 | 27.85 | 28.21 | 573,249 | +0.26(+0.93%) |
Feb 13, 2019 | 27.73 | 28.33 | 27.59 | 27.95 | 1,004,034 | +0.26(+0.94%) |
Feb 12, 2019 | 26.27 | 27.97 | 25.91 | 27.69 | 1,237,768 | +1.41(+5.37%) |
Feb 11, 2019 | 26.10 | 26.69 | 25.75 | 26.28 | 466,767 | +0.34(+1.31%) |
Feb 08, 2019 | 25.24 | 26.19 | 25.20 | 25.94 | 367,900 | +0.45(+1.77%) |
Feb 07, 2019 | 26.37 | 26.37 | 25.00 | 25.49 | 727,314 | -1.17(-4.39%) |
Feb 06, 2019 | 26.56 | 27.16 | 26.36 | 26.66 | 634,990 | +0.08(+0.30%) |
Feb 05, 2019 | 26.10 | 26.59 | 26.00 | 26.58 | 559,810 | +0.39(+1.49%) |
Feb 04, 2019 | 25.81 | 26.22 | 25.35 | 26.19 | 431,611 | +0.53(+2.07%) |
Feb 01, 2019 | 25.55 | 25.90 | 25.25 | 25.66 | 574,500 | +0.13(+0.51%) |
Jan 31, 2019 | 24.53 | 25.60 | 24.50 | 25.53 | 942,296 | +1.01(+4.12%) |
Jan 30, 2019 | 24.20 | 24.72 | 23.70 | 24.52 | 824,071 | +0.45(+1.87%) |
Jan 29, 2019 | 23.74 | 25.18 | 23.72 | 24.07 | 1,777,716 | +1.79(+8.03%) |
Jan 28, 2019 | 22.00 | 22.44 | 21.70 | 22.28 | 365,472 | -0.04(-0.18%) |
Jan 25, 2019 | 21.91 | 22.46 | 21.51 | 22.32 | 576,600 | +0.79(+3.67%) |
Jan 24, 2019 | 21.03 | 21.75 | 21.03 | 21.53 | 498,572 | +0.48(+2.28%) |
Jan 23, 2019 | 20.65 | 21.17 | 20.65 | 21.05 | 423,995 | +0.48(+2.33%) |
Jan 22, 2019 | 21.20 | 21.32 | 20.40 | 20.57 | 383,081 | -0.71(-3.34%) |
Jan 18, 2019 | 21.01 | 21.43 | 20.86 | 21.28 | 413,300 | +0.33(+1.58%) |
Jan 17, 2019 | 20.88 | 21.25 | 20.55 | 20.95 | 464,242 | +0.03(+0.14%) |
Jan 16, 2019 | 21.29 | 21.62 | 20.82 | 20.92 | 649,721 | -0.22(-1.04%) |
Jan 15, 2019 | 20.60 | 21.19 | 19.92 | 21.14 | 1,759,338 | +1.87(+9.70%) |
Jan 14, 2019 | 19.49 | 19.66 | 19.22 | 19.27 | 333,365 | -0.44(-2.23%) |
Jan 11, 2019 | 19.33 | 19.91 | 19.26 | 19.71 | 419,000 | +0.24(+1.23%) |
Jan 10, 2019 | 19.20 | 19.49 | 19.09 | 19.47 | 156,029 | +0.12(+0.62%) |
Jan 09, 2019 | 19.26 | 19.60 | 19.17 | 19.35 | 224,255 | +0.22(+1.15%) |
Jan 08, 2019 | 19.10 | 19.36 | 18.72 | 19.13 | 375,148 | +0.23(+1.22%) |
Jan 07, 2019 | 18.60 | 19.10 | 18.43 | 18.90 | 378,277 | +0.39(+2.11%) |
Jan 04, 2019 | 18.31 | 18.79 | 18.29 | 18.51 | 218,700 | +0.55(+3.06%) |
Jan 03, 2019 | 18.53 | 18.53 | 17.89 | 17.96 | 260,645 | -0.82(-4.37%) |
Jan 02, 2019 | 17.76 | 18.93 | 17.73 | 18.78 | 398,829 | +0.77(+4.28%) |
Dec 31, 2018 | 18.30 | 18.42 | 17.54 | 18.01 | 699,400 | -0.21(-1.15%) |
Dec 28, 2018 | 18.03 | 18.63 | 17.82 | 18.22 | 439,200 | +0.32(+1.79%) |
Dec 27, 2018 | 17.97 | 18.29 | 17.20 | 17.90 | 512,647 | -0.50(-2.72%) |
Dec 26, 2018 | 17.46 | 18.41 | 17.06 | 18.40 | 853,014 | +0.99(+5.69%) |
Dec 24, 2018 | 17.28 | 17.90 | 17.14 | 17.41 | 291,900 | +0.00(+0.00%) |
Dec 21, 2018 | 19.01 | 19.06 | 17.36 | 17.41 | 679,400 | -1.55(-8.18%) |
Dec 20, 2018 | 19.23 | 19.49 | 18.73 | 18.96 | 675,217 | -0.39(-2.02%) |
Dec 19, 2018 | 18.63 | 19.50 | 18.41 | 19.35 | 1,183,731 | +0.69(+3.70%) |
Dec 18, 2018 | 19.09 | 19.14 | 18.40 | 18.66 | 533,970 | -0.22(-1.17%) |
Dec 17, 2018 | 19.44 | 19.65 | 18.81 | 18.88 | 612,476 | -0.67(-3.43%) |
Dec 14, 2018 | 19.85 | 20.14 | 19.46 | 19.55 | 262,700 | -0.57(-2.83%) |
Dec 13, 2018 | 20.72 | 20.93 | 19.96 | 20.12 | 311,752 | -0.58(-2.80%) |
Dec 12, 2018 | 20.59 | 21.34 | 20.52 | 20.70 | 455,648 | +0.40(+1.97%) |
Dec 11, 2018 | 20.18 | 20.61 | 19.97 | 20.30 | 288,523 | +0.16(+0.79%) |
Dec 10, 2018 | 20.19 | 20.49 | 19.67 | 20.14 | 491,807 | -0.11(-0.54%) |
Dec 07, 2018 | 20.65 | 20.82 | 20.16 | 20.25 | 351,300 | -0.50(-2.41%) |
Dec 06, 2018 | 20.35 | 20.80 | 20.24 | 20.75 | 316,927 | +0.04(+0.19%) |
Dec 04, 2018 | 21.64 | 21.64 | 20.70 | 20.71 | 327,400 | -1.02(-4.69%) |
Dec 03, 2018 | 21.85 | 21.85 | 21.27 | 21.73 | 317,586 | +0.34(+1.59%) |
Nov 30, 2018 | 21.48 | 21.61 | 21.06 | 21.39 | 242,200 | -0.24(-1.11%) |
Nov 29, 2018 | 21.85 | 21.88 | 21.42 | 21.63 | 292,546 | -0.21(-0.96%) |
Nov 28, 2018 | 21.43 | 21.88 | 21.07 | 21.84 | 229,243 | +0.43(+2.01%) |
Nov 27, 2018 | 21.94 | 21.94 | 21.27 | 21.41 | 317,648 | -0.62(-2.81%) |
Nov 26, 2018 | 21.51 | 22.10 | 21.41 | 22.03 | 336,076 | +0.74(+3.48%) |
Nov 23, 2018 | 21.01 | 21.50 | 21.01 | 21.29 | 104,600 | +0.15(+0.71%) |
Nov 21, 2018 | 21.14 | 21.14 | 21.14 | 0 | +0.28(+1.34%) | |
Nov 20, 2018 | 21.05 | 21.46 | 20.59 | 20.86 | 658,957 | -0.64(-2.98%) |
Nov 19, 2018 | 22.33 | 22.61 | 21.32 | 21.50 | 482,736 | -0.90(-4.02%) |
Nov 16, 2018 | 21.59 | 22.56 | 21.52 | 22.40 | 548,900 | +0.44(+2.00%) |
Nov 15, 2018 | 22.00 | 22.20 | 21.25 | 21.96 | 1,101,557 | -0.19(-0.86%) |
Nov 14, 2018 | 23.05 | 23.33 | 22.12 | 22.15 | 483,325 | -0.64(-2.81%) |
Nov 13, 2018 | 23.01 | 23.47 | 22.67 | 22.79 | 408,513 | -0.24(-1.04%) |
Nov 12, 2018 | 23.60 | 23.60 | 22.65 | 23.03 | 370,966 | -0.73(-3.07%) |
Nov 09, 2018 | 24.32 | 24.32 | 23.44 | 23.76 | 417,800 | -0.55(-2.26%) |
Nov 08, 2018 | 24.05 | 24.41 | 23.73 | 24.31 | 337,607 | +0.15(+0.62%) |
Nov 07, 2018 | 23.80 | 24.36 | 23.55 | 24.16 | 515,962 | +0.39(+1.64%) |
Nov 06, 2018 | 23.46 | 24.08 | 23.16 | 23.77 | 361,499 | +0.27(+1.15%) |
Nov 05, 2018 | 24.10 | 24.70 | 23.36 | 23.50 | 720,370 | -0.61(-2.53%) |
Nov 02, 2018 | 23.33 | 24.44 | 22.64 | 24.11 | 1,135,500 | +1.26(+5.51%) |
Nov 01, 2018 | 21.21 | 24.11 | 21.00 | 22.85 | 2,523,306 | +3.79(+19.88%) |
Oct 31, 2018 | 19.67 | 20.15 | 18.92 | 19.06 | 742,732 | -1.04(-5.17%) |
Oct 30, 2018 | 19.10 | 20.14 | 19.10 | 20.10 | 322,936 | +0.96(+5.02%) |
Oct 29, 2018 | 20.00 | 20.20 | 18.91 | 19.14 | 519,022 | -0.63(-3.19%) |
Oct 26, 2018 | 19.71 | 20.29 | 19.43 | 19.77 | 684,300 | -0.30(-1.49%) |
Oct 25, 2018 | 19.92 | 20.22 | 19.81 | 20.07 | 349,148 | +0.28(+1.41%) |
Oct 24, 2018 | 20.35 | 20.77 | 19.77 | 19.79 | 638,741 | -0.68(-3.32%) |
Oct 23, 2018 | 19.85 | 20.62 | 19.81 | 20.47 | 355,311 | +0.10(+0.49%) |
Oct 22, 2018 | 20.20 | 20.57 | 20.12 | 20.37 | 245,228 | +0.30(+1.49%) |
Oct 19, 2018 | 20.40 | 20.58 | 19.97 | 20.07 | 408,300 | -0.25(-1.23%) |
Oct 18, 2018 | 20.93 | 21.07 | 20.29 | 20.32 | 289,873 | -0.76(-3.61%) |
Oct 17, 2018 | 21.00 | 21.34 | 20.79 | 21.08 | 246,465 | +0.04(+0.19%) |
Oct 16, 2018 | 20.65 | 21.14 | 20.48 | 21.04 | 342,875 | +0.60(+2.94%) |
Oct 15, 2018 | 20.21 | 20.70 | 19.91 | 20.44 | 280,675 | +0.14(+0.69%) |
Oct 12, 2018 | 20.46 | 20.58 | 19.84 | 20.30 | 379,400 | +0.40(+2.01%) |
Oct 11, 2018 | 20.25 | 20.82 | 19.78 | 19.90 | 668,352 | -0.62(-3.02%) |
Oct 10, 2018 | 21.63 | 21.69 | 20.50 | 20.52 | 413,530 | -1.24(-5.70%) |
Oct 09, 2018 | 21.76 | 22.12 | 21.48 | 21.76 | 236,715 | -0.01(-0.05%) |
Oct 08, 2018 | 22.00 | 22.13 | 21.33 | 21.77 | 473,833 | -0.28(-1.27%) |
Oct 05, 2018 | 22.29 | 22.46 | 21.63 | 22.05 | 418,100 | -0.23(-1.03%) |
Oct 04, 2018 | 22.46 | 22.59 | 22.03 | 22.28 | 519,293 | -0.28(-1.24%) |
Oct 03, 2018 | 22.24 | 23.33 | 21.83 | 22.56 | 626,764 | +0.53(+2.41%) |
Oct 02, 2018 | 22.40 | 22.57 | 21.76 | 22.03 | 334,366 | -0.38(-1.70%) |
Oct 01, 2018 | 23.33 | 23.55 | 22.22 | 22.41 | 403,541 | -0.70(-3.03%) |
Sep 28, 2018 | 23.01 | 23.36 | 22.93 | 23.11 | 261,600 | +0.00(+0.00%) |
Sep 27, 2018 | 23.31 | 23.38 | 22.96 | 23.11 | 191,974 | +0.02(+0.09%) |
Sep 26, 2018 | 23.46 | 23.59 | 22.93 | 23.09 | 283,017 | -0.34(-1.45%) |
Sep 25, 2018 | 23.50 | 24.03 | 23.33 | 23.43 | 283,695 | +0.16(+0.69%) |
Sep 24, 2018 | 22.98 | 23.27 | 22.71 | 23.27 | 240,951 | +0.22(+0.95%) |
Sep 21, 2018 | 24.13 | 24.35 | 23.00 | 23.05 | 874,900 | -1.07(-4.46%) |
Sep 20, 2018 | 24.00 | 24.43 | 23.79 | 24.12 | 490,983 | +0.23(+0.98%) |
Sep 19, 2018 | 23.70 | 24.00 | 23.44 | 23.89 | 454,327 | +0.23(+0.97%) |
Sep 18, 2018 | 22.59 | 23.83 | 22.50 | 23.66 | 589,207 | +1.06(+4.69%) |
Sep 17, 2018 | 22.99 | 23.18 | 22.58 | 22.60 | 329,490 | -0.39(-1.70%) |
Sep 14, 2018 | 23.24 | 23.69 | 22.97 | 22.99 | 297,100 | -0.26(-1.12%) |
Sep 13, 2018 | 23.60 | 24.00 | 23.18 | 23.25 | 326,707 | -0.23(-0.98%) |
Sep 12, 2018 | 23.27 | 23.60 | 22.69 | 23.48 | 348,874 | +0.12(+0.51%) |
Sep 11, 2018 | 23.00 | 23.38 | 22.75 | 23.36 | 295,798 | +0.22(+0.95%) |
Sep 10, 2018 | 23.24 | 23.50 | 22.78 | 23.14 | 415,843 | +0.04(+0.17%) |
Sep 07, 2018 | 22.94 | 23.57 | 22.33 | 23.10 | 426,200 | -0.06(-0.26%) |
Sep 06, 2018 | 23.71 | 23.86 | 23.02 | 23.16 | 545,552 | -0.57(-2.40%) |
Sep 05, 2018 | 24.16 | 24.25 | 23.69 | 23.73 | 673,421 | -0.43(-1.78%) |
Sep 04, 2018 | 24.50 | 24.50 | 23.57 | 24.16 | 863,790 | -0.79(-3.17%) |
Aug 31, 2018 | 24.95 | 24.95 | 24.95 | 0 | -0.67(-2.62%) | |
Aug 30, 2018 | 25.55 | 25.94 | 25.21 | 25.62 | 523,713 | -0.07(-0.27%) |
Aug 29, 2018 | 25.43 | 26.00 | 24.90 | 25.69 | 581,533 | +0.33(+1.30%) |
Aug 28, 2018 | 24.92 | 25.59 | 24.84 | 25.36 | 418,239 | +0.21(+0.83%) |
Aug 27, 2018 | 25.03 | 25.39 | 24.77 | 25.15 | 463,470 | +0.22(+0.88%) |
Aug 24, 2018 | 25.00 | 25.28 | 24.72 | 24.93 | 387,100 | +0.00(+0.00%) |
Aug 23, 2018 | 25.26 | 25.35 | 24.77 | 24.93 | 383,773 | -0.06(-0.24%) |
Aug 22, 2018 | 25.60 | 25.82 | 24.75 | 24.99 | 801,038 | -0.74(-2.88%) |
Aug 21, 2018 | 24.99 | 26.17 | 24.87 | 25.73 | 1,568,856 | +0.86(+3.46%) |
Aug 20, 2018 | 23.63 | 25.12 | 23.31 | 24.87 | 900,998 | +1.27(+5.38%) |
Aug 17, 2018 | 24.00 | 24.00 | 23.18 | 23.60 | 396,000 | -0.50(-2.07%) |
Aug 16, 2018 | 23.62 | 24.36 | 23.62 | 24.10 | 578,315 | +0.58(+2.47%) |
Aug 15, 2018 | 23.70 | 24.20 | 23.42 | 23.52 | 692,549 | -0.31(-1.30%) |
Aug 14, 2018 | 23.00 | 23.93 | 22.78 | 23.83 | 607,091 | +0.84(+3.65%) |
Aug 13, 2018 | 24.00 | 24.14 | 22.89 | 22.99 | 567,454 | -1.15(-4.76%) |
Aug 10, 2018 | 23.19 | 24.25 | 22.82 | 24.14 | 1,160,400 | +0.83(+3.56%) |
Aug 09, 2018 | 23.03 | 23.79 | 22.66 | 23.31 | 1,390,092 | +0.13(+0.56%) |
Aug 08, 2018 | 23.13 | 23.74 | 22.83 | 23.18 | 1,941,501 | +0.74(+3.30%) |
Aug 07, 2018 | 22.43 | 22.70 | 22.13 | 22.44 | 498,195 | -0.04(-0.18%) |
Aug 06, 2018 | 22.02 | 22.70 | 21.96 | 22.48 | 505,851 | +0.52(+2.37%) |
Aug 03, 2018 | 22.30 | 22.35 | 21.69 | 21.96 | 544,800 | -0.30(-1.35%) |
Aug 02, 2018 | 21.38 | 22.35 | 21.07 | 22.26 | 953,806 | +0.96(+4.51%) |
Aug 01, 2018 | 20.41 | 21.98 | 20.11 | 21.30 | 1,766,954 | +1.88(+9.68%) |
Jul 31, 2018 | 19.10 | 19.52 | 18.99 | 19.42 | 549,086 | +0.32(+1.68%) |
Jul 30, 2018 | 19.33 | 19.52 | 18.92 | 19.10 | 527,829 | -0.19(-0.98%) |
Jul 27, 2018 | 19.89 | 19.89 | 18.91 | 19.29 | 477,100 | -0.61(-3.07%) |
Jul 26, 2018 | 19.84 | 20.22 | 19.56 | 19.90 | 348,735 | -0.18(-0.90%) |
Jul 25, 2018 | 19.55 | 20.20 | 19.55 | 20.08 | 410,943 | +0.57(+2.92%) |
Jul 24, 2018 | 21.30 | 21.38 | 19.45 | 19.51 | 1,050,414 | -1.72(-8.10%) |
Jul 23, 2018 | 21.20 | 21.24 | 20.51 | 21.23 | 358,289 | -0.03(-0.14%) |
Jul 20, 2018 | 21.50 | 20.86 | 21.26 | 470,570 | +0.21(+1.00%) | |
Jul 19, 2018 | 20.59 | 21.12 | 20.33 | 21.05 | 486,764 | +0.45(+2.18%) |
Jul 18, 2018 | 20.57 | 20.76 | 20.26 | 20.60 | 332,754 | +0.12(+0.59%) |
Jul 17, 2018 | 20.20 | 20.68 | 20.00 | 20.48 | 410,377 | +0.23(+1.14%) |
Jul 16, 2018 | 20.47 | 20.63 | 20.10 | 20.25 | 319,938 | -0.22(-1.07%) |
Jul 13, 2018 | 20.79 | 20.31 | 20.47 | 308,890 | -0.03(-0.15%) | |
Jul 12, 2018 | 20.61 | 20.19 | 20.50 | 515,355 | +0.32(+1.59%) | |
Jul 11, 2018 | 19.79 | 20.20 | 19.70 | 20.18 | 426,142 | +0.20(+1.00%) |
Jul 10, 2018 | 21.19 | 21.20 | 19.85 | 19.98 | 1,038,250 | -1.18(-5.58%) |
Jul 09, 2018 | 20.71 | 21.22 | 20.39 | 21.16 | 653,363 | +0.55(+2.67%) |
Jul 06, 2018 | 20.10 | 20.72 | 19.76 | 20.61 | 563,714 | +0.51(+2.54%) |
Jul 05, 2018 | 19.75 | 20.19 | 19.71 | 20.10 | 679,390 | +0.48(+2.45%) |
Jul 03, 2018 | 19.62 | 19.62 | 19.62 | 0 | -0.08(-0.41%) | |
Jul 02, 2018 | 18.92 | 19.70 | 18.81 | 19.70 | 359,848 | +0.56(+2.93%) |
Jun 29, 2018 | 19.54 | 19.14 | 1,460,095 | +0.23(+1.22%) | ||
Jun 28, 2018 | 18.53 | 18.99 | 18.42 | 18.91 | 311,243 | +0.38(+2.05%) |
Jun 27, 2018 | 19.04 | 19.27 | 18.52 | 18.53 | 456,437 | -0.52(-2.73%) |
Jun 26, 2018 | 18.78 | 19.34 | 18.75 | 19.05 | 464,699 | +0.14(+0.74%) |
Jun 25, 2018 | 18.97 | 19.17 | 18.53 | 18.91 | 571,207 | -0.09(-0.47%) |
Jun 22, 2018 | 19.12 | 19.40 | 18.87 | 19.00 | 1,399,147 | -0.01(-0.05%) |
Jun 21, 2018 | 20.57 | 20.67 | 18.81 | 19.01 | 971,586 | -1.49(-7.27%) |
Jun 20, 2018 | 20.46 | 20.55 | 20.05 | 20.50 | 431,403 | +0.36(+1.79%) |
Jun 19, 2018 | 20.19 | 20.38 | 19.61 | 20.14 | 537,067 | -0.33(-1.61%) |
Jun 18, 2018 | 20.00 | 20.52 | 19.94 | 20.47 | 333,040 | +0.31(+1.54%) |
Jun 15, 2018 | 20.17 | 20.08 | 20.16 | 745,756 | +0.08(+0.40%) | |
Jun 14, 2018 | 20.10 | 20.46 | 19.90 | 20.08 | 338,613 | +0.00(+0.00%) |
Jun 13, 2018 | 20.41 | 20.72 | 20.06 | 20.08 | 509,062 | -0.29(-1.42%) |
Jun 12, 2018 | 20.58 | 20.97 | 20.25 | 20.37 | 513,401 | -0.17(-0.83%) |
Jun 11, 2018 | 19.74 | 20.62 | 19.74 | 20.54 | 695,782 | +0.86(+4.37%) |
Jun 08, 2018 | 19.66 | 19.92 | 19.51 | 19.68 | 344,234 | -0.03(-0.15%) |
Jun 07, 2018 | 19.97 | 20.14 | 19.50 | 19.71 | 407,824 | -0.24(-1.20%) |
Jun 06, 2018 | 19.71 | 19.95 | 19.40 | 19.95 | 377,093 | +0.30(+1.53%) |
Jun 05, 2018 | 19.14 | 19.72 | 19.14 | 19.65 | 619,564 | +0.49(+2.56%) |
Jun 04, 2018 | 18.88 | 19.66 | 18.85 | 19.16 | 703,844 | +0.35(+1.86%) |
Jun 01, 2018 | 18.78 | 19.14 | 18.62 | 18.81 | 461,354 | +0.21(+1.13%) |
May 31, 2018 | 18.88 | 19.04 | 18.45 | 18.60 | 702,017 | -0.25(-1.33%) |
May 30, 2018 | 18.95 | 19.22 | 18.60 | 18.85 | 878,651 | -0.10(-0.53%) |
May 29, 2018 | 18.48 | 19.32 | 18.30 | 18.95 | 529,185 | -0.05(-0.26%) |
May 25, 2018 | 19.00 | 19.00 | 19.00 | 0 | -0.25(-1.30%) | |
May 24, 2018 | 19.76 | 19.76 | 19.14 | 19.25 | 510,798 | -0.53(-2.68%) |
May 23, 2018 | 19.73 | 19.84 | 19.46 | 19.78 | 569,878 | -0.09(-0.45%) |
May 22, 2018 | 20.19 | 20.30 | 19.85 | 19.87 | 280,463 | -0.24(-1.19%) |
May 21, 2018 | 20.17 | 20.38 | 19.96 | 20.11 | 328,980 | +0.13(+0.65%) |
May 18, 2018 | 19.93 | 20.14 | 19.90 | 19.98 | 242,977 | +0.08(+0.40%) |
May 17, 2018 | 19.92 | 20.27 | 19.75 | 19.90 | 587,918 | -0.06(-0.30%) |
May 16, 2018 | 20.51 | 20.51 | 19.88 | 19.96 | 603,055 | -0.47(-2.30%) |
May 15, 2018 | 19.57 | 20.48 | 19.51 | 20.43 | 481,158 | +0.59(+2.97%) |
May 14, 2018 | 20.24 | 20.33 | 19.79 | 19.84 | 594,903 | -0.38(-1.88%) |
May 11, 2018 | 20.68 | 20.89 | 20.10 | 20.22 | 505,002 | -0.40(-1.94%) |
May 10, 2018 | 20.48 | 20.95 | 20.28 | 20.62 | 1,442,335 | +0.20(+0.98%) |
May 09, 2018 | 19.55 | 20.44 | 19.33 | 20.42 | 844,020 | +0.91(+4.66%) |
May 08, 2018 | 18.63 | 19.53 | 18.60 | 19.51 | 779,015 | +0.89(+4.78%) |
May 07, 2018 | 18.00 | 18.89 | 18.00 | 18.62 | 1,045,029 | +0.65(+3.62%) |
May 04, 2018 | 17.59 | 18.09 | 17.27 | 17.97 | 1,491,734 | +0.62(+3.57%) |
May 03, 2018 | 17.87 | 18.02 | 17.17 | 17.35 | 2,056,032 | -0.51(-2.86%) |
May 02, 2018 | 18.03 | 18.22 | 17.30 | 17.86 | 4,153,957 | -2.00(-10.07%) |