Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.57 | 18.63 | 18.46 | 18.57 | 195,564 | -0.12(-0.67%) |
May 30, 2019 | 19.01 | 19.04 | 18.54 | 18.69 | 121,548 | -0.26(-1.40%) |
May 29, 2019 | 18.79 | 19.03 | 18.77 | 18.96 | 267,779 | +0.05(+0.25%) |
May 28, 2019 | 18.95 | 19.01 | 18.85 | 18.91 | 172,661 | -0.07(-0.37%) |
May 24, 2019 | 18.82 | 19.03 | 18.81 | 18.98 | 126,866 | +0.25(+1.33%) |
May 23, 2019 | 19.03 | 19.03 | 18.50 | 18.73 | 266,992 | -0.44(-2.32%) |
May 22, 2019 | 19.40 | 19.41 | 19.16 | 19.17 | 136,452 | -0.30(-1.52%) |
May 21, 2019 | 19.57 | 19.57 | 19.39 | 19.47 | 177,818 | -0.02(-0.12%) |
May 20, 2019 | 19.31 | 19.68 | 19.31 | 19.49 | 143,111 | +0.11(+0.56%) |
May 17, 2019 | 19.56 | 19.80 | 19.36 | 19.38 | 228,693 | -0.33(-1.70%) |
May 16, 2019 | 19.62 | 19.82 | 19.59 | 19.72 | 166,506 | +0.16(+0.80%) |
May 15, 2019 | 19.55 | 19.60 | 19.36 | 19.56 | 116,492 | -0.23(-1.14%) |
May 14, 2019 | 19.74 | 19.91 | 19.66 | 19.79 | 143,958 | +0.02(+0.12%) |
May 13, 2019 | 19.81 | 19.95 | 19.68 | 19.77 | 222,607 | -0.34(-1.69%) |
May 10, 2019 | 20.07 | 20.14 | 19.87 | 20.10 | 181,529 | +0.02(+0.12%) |
May 09, 2019 | 19.92 | 20.17 | 19.84 | 20.08 | 150,039 | +0.07(+0.35%) |
May 08, 2019 | 20.26 | 20.34 | 19.98 | 20.01 | 188,660 | -0.25(-1.22%) |
May 07, 2019 | 20.50 | 20.50 | 20.09 | 20.26 | 198,747 | -0.40(-1.94%) |
May 06, 2019 | 20.27 | 20.67 | 20.14 | 20.66 | 228,899 | +0.15(+0.72%) |
May 03, 2019 | 20.42 | 20.61 | 20.31 | 20.51 | 229,600 | +0.15(+0.76%) |
May 02, 2019 | 20.21 | 20.55 | 20.17 | 20.36 | 211,759 | +0.12(+0.61%) |
May 01, 2019 | 20.50 | 20.61 | 20.10 | 20.24 | 713,152 | -0.23(-1.13%) |
Apr 30, 2019 | 20.87 | 20.87 | 20.37 | 20.47 | 439,661 | -0.33(-1.60%) |
Apr 29, 2019 | 21.05 | 21.20 | 20.75 | 20.80 | 278,416 | -0.33(-1.57%) |
Apr 26, 2019 | 20.66 | 21.28 | 20.24 | 21.13 | 284,538 | +0.46(+2.24%) |
Apr 25, 2019 | 20.71 | 20.85 | 20.44 | 20.67 | 173,818 | -0.22(-1.07%) |
Apr 24, 2019 | 20.76 | 21.02 | 20.65 | 20.89 | 122,943 | +0.11(+0.52%) |
Apr 23, 2019 | 20.38 | 20.88 | 20.34 | 20.78 | 144,795 | +0.36(+1.74%) |
Apr 22, 2019 | 20.79 | 20.86 | 20.37 | 20.43 | 187,471 | -0.42(-2.04%) |
Apr 18, 2019 | 20.92 | 21.02 | 20.76 | 20.85 | 129,700 | -0.15(-0.73%) |
Apr 17, 2019 | 21.04 | 21.08 | 20.78 | 21.01 | 157,368 | -0.01(-0.04%) |
Apr 16, 2019 | 20.74 | 21.02 | 20.71 | 21.02 | 139,782 | +0.30(+1.45%) |
Apr 15, 2019 | 21.01 | 21.01 | 20.64 | 20.71 | 115,024 | -0.24(-1.14%) |
Apr 12, 2019 | 20.94 | 20.98 | 20.71 | 20.95 | 168,831 | +0.18(+0.85%) |
Apr 11, 2019 | 20.75 | 20.82 | 20.62 | 20.78 | 95,865 | +0.08(+0.37%) |
Apr 10, 2019 | 20.31 | 20.74 | 20.22 | 20.70 | 280,530 | +0.45(+2.21%) |
Apr 09, 2019 | 20.40 | 20.51 | 20.19 | 20.25 | 142,594 | -0.19(-0.94%) |
Apr 08, 2019 | 20.48 | 20.59 | 20.32 | 20.44 | 197,472 | -0.15(-0.71%) |
Apr 05, 2019 | 20.51 | 20.62 | 20.34 | 20.59 | 130,737 | +0.17(+0.83%) |
Apr 04, 2019 | 20.15 | 20.46 | 20.03 | 20.42 | 133,770 | +0.28(+1.38%) |
Apr 03, 2019 | 20.44 | 20.44 | 20.10 | 20.14 | 168,570 | -0.11(-0.53%) |
Apr 02, 2019 | 20.31 | 20.35 | 20.10 | 20.25 | 162,667 | -0.07(-0.34%) |
Apr 01, 2019 | 20.10 | 20.37 | 20.05 | 20.32 | 283,343 | +0.34(+1.70%) |
Mar 29, 2019 | 20.34 | 20.35 | 19.87 | 19.98 | 264,454 | -0.17(-0.84%) |
Mar 28, 2019 | 20.05 | 20.18 | 19.87 | 20.15 | 151,779 | +0.12(+0.62%) |
Mar 27, 2019 | 19.93 | 20.14 | 19.74 | 20.03 | 188,343 | -0.04(-0.19%) |
Mar 26, 2019 | 19.77 | 20.08 | 19.74 | 20.07 | 172,345 | +0.42(+2.12%) |
Mar 25, 2019 | 19.42 | 19.76 | 19.42 | 19.65 | 327,356 | +0.17(+0.87%) |
Mar 22, 2019 | 20.00 | 20.05 | 19.41 | 19.48 | 242,816 | -0.63(-3.11%) |
Mar 21, 2019 | 20.00 | 20.46 | 19.98 | 20.10 | 249,690 | -0.03(-0.15%) |
Mar 20, 2019 | 20.25 | 20.51 | 20.06 | 20.14 | 230,829 | -0.14(-0.69%) |
Mar 19, 2019 | 20.74 | 20.75 | 20.27 | 20.27 | 214,601 | -0.42(-2.01%) |
Mar 18, 2019 | 20.68 | 20.84 | 20.55 | 20.69 | 244,634 | +0.15(+0.75%) |
Mar 15, 2019 | 20.65 | 20.85 | 20.49 | 20.54 | 658,869 | -0.11(-0.52%) |
Mar 14, 2019 | 20.74 | 20.84 | 20.60 | 20.64 | 147,678 | -0.09(-0.45%) |
Mar 13, 2019 | 20.61 | 20.75 | 20.51 | 20.74 | 331,874 | +0.18(+0.86%) |
Mar 12, 2019 | 20.81 | 20.83 | 20.44 | 20.56 | 225,017 | -0.23(-1.11%) |
Mar 11, 2019 | 20.56 | 20.84 | 20.49 | 20.79 | 201,943 | +0.23(+1.13%) |
Mar 08, 2019 | 20.31 | 20.64 | 20.31 | 20.56 | 137,345 | +0.12(+0.60%) |
Mar 07, 2019 | 20.69 | 20.71 | 20.29 | 20.44 | 213,828 | -0.30(-1.45%) |
Mar 06, 2019 | 20.92 | 21.12 | 20.70 | 20.74 | 456,229 | -0.29(-1.36%) |
Mar 05, 2019 | 21.03 | 21.09 | 20.77 | 21.02 | 208,667 | -0.01(-0.04%) |
Mar 04, 2019 | 21.24 | 21.29 | 20.98 | 21.03 | 262,153 | -0.29(-1.34%) |
Mar 01, 2019 | 21.49 | 21.49 | 21.10 | 21.32 | 189,303 | +0.13(+0.62%) |
Feb 28, 2019 | 21.04 | 21.34 | 21.04 | 21.19 | 182,735 | +0.05(+0.26%) |
Feb 27, 2019 | 20.98 | 21.14 | 20.89 | 21.13 | 185,685 | +0.15(+0.70%) |
Feb 26, 2019 | 21.19 | 21.30 | 20.96 | 20.98 | 163,354 | -0.25(-1.16%) |
Feb 25, 2019 | 21.49 | 21.55 | 21.23 | 21.23 | 264,812 | -0.15(-0.69%) |
Feb 22, 2019 | 21.52 | 21.53 | 21.32 | 21.38 | 196,041 | -0.07(-0.32%) |
Feb 21, 2019 | 21.44 | 21.48 | 21.21 | 21.45 | 189,091 | +0.05(+0.22%) |
Feb 20, 2019 | 21.39 | 21.51 | 21.21 | 21.40 | 252,592 | +0.02(+0.07%) |
Feb 19, 2019 | 20.89 | 21.43 | 20.85 | 21.39 | 259,786 | +0.39(+1.84%) |
Feb 15, 2019 | 20.75 | 21.16 | 20.75 | 21.00 | 638,526 | +0.26(+1.27%) |
Feb 14, 2019 | 20.93 | 20.96 | 20.72 | 20.74 | 416,706 | -0.28(-1.32%) |
Feb 13, 2019 | 21.23 | 21.23 | 20.95 | 21.02 | 273,702 | -0.21(-0.97%) |
Feb 12, 2019 | 20.97 | 21.23 | 20.97 | 21.22 | 259,270 | +0.26(+1.23%) |
Feb 11, 2019 | 20.87 | 20.99 | 20.73 | 20.96 | 359,032 | +0.12(+0.58%) |
Feb 08, 2019 | 20.96 | 21.05 | 20.78 | 20.84 | 366,817 | -0.12(-0.58%) |
Feb 07, 2019 | 21.01 | 21.05 | 20.80 | 20.96 | 261,696 | +0.06(+0.29%) |
Feb 06, 2019 | 20.85 | 21.02 | 20.78 | 20.90 | 268,908 | -0.09(-0.43%) |
Feb 05, 2019 | 20.86 | 21.08 | 20.70 | 20.99 | 410,505 | +0.18(+0.88%) |
Feb 04, 2019 | 20.19 | 20.81 | 19.97 | 20.81 | 472,374 | +0.83(+4.14%) |
Feb 01, 2019 | 19.12 | 20.19 | 19.11 | 19.98 | 547,001 | +1.21(+6.43%) |
Jan 31, 2019 | 18.61 | 18.83 | 18.52 | 18.77 | 320,968 | +0.05(+0.24%) |
Jan 30, 2019 | 18.80 | 18.83 | 18.58 | 18.73 | 171,618 | -0.02(-0.08%) |
Jan 29, 2019 | 18.90 | 18.90 | 18.73 | 18.74 | 100,069 | -0.08(-0.40%) |
Jan 28, 2019 | 18.71 | 18.92 | 18.70 | 18.82 | 150,813 | -0.02(-0.12%) |
Jan 25, 2019 | 18.99 | 18.99 | 18.79 | 18.84 | 128,195 | -0.05(-0.28%) |
Jan 24, 2019 | 18.85 | 18.93 | 18.71 | 18.90 | 197,770 | -0.05(-0.24%) |
Jan 23, 2019 | 18.98 | 19.03 | 18.82 | 18.94 | 162,714 | -0.03(-0.16%) |
Jan 22, 2019 | 19.01 | 19.08 | 18.86 | 18.97 | 212,677 | -0.09(-0.48%) |
Jan 18, 2019 | 19.11 | 19.24 | 19.02 | 19.06 | 227,303 | -0.03(-0.16%) |
Jan 17, 2019 | 19.09 | 19.21 | 19.01 | 19.09 | 368,529 | -0.08(-0.40%) |
Jan 16, 2019 | 18.91 | 19.18 | 18.82 | 19.17 | 202,494 | +0.46(+2.44%) |
Jan 15, 2019 | 18.73 | 18.77 | 18.54 | 18.71 | 222,742 | -0.05(-0.24%) |
Jan 14, 2019 | 18.77 | 18.97 | 18.74 | 18.76 | 150,576 | -0.13(-0.68%) |
Jan 11, 2019 | 18.83 | 18.97 | 18.82 | 18.89 | 133,986 | -0.06(-0.32%) |
Jan 10, 2019 | 18.85 | 18.96 | 18.75 | 18.95 | 99,252 | +0.00(+0.00%) |
Jan 09, 2019 | 19.14 | 19.14 | 18.87 | 18.95 | 155,470 | -0.11(-0.60%) |
Jan 08, 2019 | 18.99 | 19.07 | 18.73 | 19.06 | 171,642 | +0.17(+0.92%) |
Jan 07, 2019 | 19.02 | 19.12 | 18.86 | 18.89 | 271,102 | -0.23(-1.19%) |
Jan 04, 2019 | 18.88 | 19.17 | 18.69 | 19.12 | 444,076 | +0.51(+2.74%) |
Jan 03, 2019 | 18.54 | 18.90 | 18.44 | 18.61 | 269,082 | +0.02(+0.08%) |
Jan 02, 2019 | 18.11 | 18.60 | 18.11 | 18.59 | 260,653 | +0.26(+1.41%) |
Dec 31, 2018 | 18.30 | 18.33 | 17.97 | 18.33 | 337,071 | +0.16(+0.88%) |
Dec 28, 2018 | 18.05 | 18.35 | 17.92 | 18.17 | 309,958 | +0.15(+0.84%) |
Dec 27, 2018 | 17.88 | 18.06 | 17.57 | 18.02 | 329,274 | -0.12(-0.67%) |
Dec 26, 2018 | 17.43 | 18.17 | 17.34 | 18.14 | 365,521 | +0.81(+4.65%) |
Dec 24, 2018 | 17.54 | 17.72 | 17.30 | 17.34 | 283,372 | -0.38(-2.14%) |
Dec 21, 2018 | 17.54 | 17.89 | 17.51 | 17.72 | 1,122,959 | +0.20(+1.13%) |
Dec 20, 2018 | 17.53 | 17.80 | 17.42 | 17.52 | 454,965 | +0.17(+1.01%) |
Dec 19, 2018 | 17.85 | 18.03 | 17.28 | 17.35 | 345,161 | -0.53(-2.98%) |
Dec 18, 2018 | 18.08 | 18.25 | 17.76 | 17.88 | 654,256 | -0.07(-0.38%) |
Dec 17, 2018 | 17.94 | 18.29 | 17.86 | 17.95 | 364,839 | -0.04(-0.21%) |
Dec 14, 2018 | 17.77 | 18.15 | 17.77 | 17.98 | 206,112 | -0.02(-0.13%) |
Dec 13, 2018 | 18.40 | 18.52 | 17.95 | 18.01 | 186,105 | -0.41(-2.23%) |
Dec 12, 2018 | 18.39 | 18.61 | 18.14 | 18.42 | 203,289 | +0.25(+1.38%) |
Dec 11, 2018 | 18.23 | 18.56 | 18.11 | 18.17 | 259,324 | +0.08(+0.42%) |
Dec 10, 2018 | 18.18 | 18.23 | 17.79 | 18.09 | 555,838 | -0.06(-0.33%) |
Dec 07, 2018 | 18.25 | 18.47 | 17.92 | 18.15 | 370,371 | +0.00(+0.00%) |
Dec 06, 2018 | 18.11 | 18.29 | 17.84 | 18.15 | 486,511 | -0.19(-1.04%) |
Dec 04, 2018 | 19.42 | 19.56 | 18.33 | 18.34 | 294,822 | -1.21(-6.18%) |
Dec 03, 2018 | 19.70 | 19.70 | 19.16 | 19.55 | 510,677 | +0.04(+0.19%) |
Nov 30, 2018 | 18.97 | 19.63 | 18.97 | 19.51 | 457,633 | +0.52(+2.76%) |
Nov 29, 2018 | 19.01 | 19.26 | 18.95 | 18.99 | 197,822 | -0.17(-0.87%) |
Nov 28, 2018 | 18.77 | 19.18 | 18.56 | 19.15 | 178,899 | +0.39(+2.06%) |
Nov 27, 2018 | 18.80 | 18.94 | 18.69 | 18.77 | 177,409 | -0.16(-0.84%) |
Nov 26, 2018 | 18.94 | 19.03 | 18.72 | 18.93 | 134,008 | +0.13(+0.69%) |
Nov 23, 2018 | 18.58 | 18.95 | 18.58 | 18.80 | 107,531 | +0.05(+0.24%) |
Nov 21, 2018 | 18.75 | 18.75 | 18.75 | 0 | -0.04(-0.20%) | |
Nov 20, 2018 | 18.80 | 18.94 | 18.58 | 18.79 | 320,049 | -0.10(-0.52%) |
Nov 19, 2018 | 18.96 | 19.15 | 18.70 | 18.89 | 139,799 | -0.06(-0.32%) |
Nov 16, 2018 | 18.96 | 19.06 | 18.83 | 18.95 | 355,893 | -0.08(-0.44%) |
Nov 15, 2018 | 18.58 | 19.06 | 18.51 | 19.03 | 168,476 | +0.33(+1.75%) |
Nov 14, 2018 | 19.12 | 19.15 | 18.49 | 18.71 | 205,657 | -0.28(-1.48%) |
Nov 13, 2018 | 19.08 | 19.36 | 18.98 | 18.99 | 174,346 | -0.03(-0.16%) |
Nov 12, 2018 | 19.02 | 19.23 | 18.92 | 19.02 | 162,189 | +0.04(+0.20%) |
Nov 09, 2018 | 19.23 | 19.31 | 18.93 | 18.98 | 172,407 | -0.30(-1.56%) |
Nov 08, 2018 | 19.05 | 19.30 | 19.02 | 19.28 | 159,224 | +0.18(+0.95%) |
Nov 07, 2018 | 19.08 | 19.20 | 18.68 | 19.10 | 753,121 | +0.04(+0.20%) |
Nov 06, 2018 | 18.53 | 19.07 | 18.47 | 19.06 | 297,260 | +0.47(+2.55%) |
Nov 05, 2018 | 18.62 | 18.66 | 18.43 | 18.59 | 279,561 | +0.01(+0.08%) |
Nov 02, 2018 | 18.47 | 18.78 | 18.36 | 18.57 | 225,098 | +0.17(+0.90%) |
Nov 01, 2018 | 18.46 | 18.54 | 18.24 | 18.41 | 226,355 | +0.02(+0.12%) |
Oct 31, 2018 | 18.95 | 18.95 | 18.35 | 18.38 | 264,767 | -0.42(-2.24%) |
Oct 30, 2018 | 18.79 | 18.89 | 18.57 | 18.81 | 274,534 | +0.08(+0.40%) |
Oct 29, 2018 | 18.37 | 18.87 | 18.37 | 18.73 | 482,108 | +0.58(+3.20%) |
Oct 26, 2018 | 18.62 | 18.62 | 17.71 | 18.15 | 725,067 | +0.88(+5.10%) |
Oct 25, 2018 | 16.88 | 17.41 | 16.79 | 17.27 | 226,763 | +0.49(+2.92%) |
Oct 24, 2018 | 17.23 | 17.23 | 16.74 | 16.78 | 236,724 | -0.53(-3.09%) |
Oct 23, 2018 | 17.12 | 17.54 | 17.08 | 17.31 | 261,938 | +0.02(+0.09%) |
Oct 22, 2018 | 17.48 | 17.57 | 17.20 | 17.30 | 129,676 | -0.16(-0.91%) |
Oct 19, 2018 | 17.53 | 17.71 | 17.37 | 17.46 | 142,943 | -0.13(-0.73%) |
Oct 18, 2018 | 17.80 | 17.97 | 17.50 | 17.59 | 133,746 | -0.26(-1.44%) |
Oct 17, 2018 | 17.65 | 17.90 | 17.51 | 17.84 | 202,261 | +0.13(+0.72%) |
Oct 16, 2018 | 17.66 | 17.74 | 17.34 | 17.71 | 203,429 | +0.18(+1.03%) |
Oct 15, 2018 | 17.40 | 17.67 | 17.33 | 17.53 | 185,918 | +0.09(+0.52%) |
Oct 12, 2018 | 18.16 | 18.16 | 17.19 | 17.44 | 201,739 | -0.50(-2.81%) |
Oct 11, 2018 | 18.33 | 18.42 | 17.94 | 17.95 | 195,747 | -0.45(-2.46%) |
Oct 10, 2018 | 18.50 | 18.84 | 18.37 | 18.40 | 222,334 | -0.16(-0.85%) |
Oct 09, 2018 | 18.48 | 18.66 | 18.38 | 18.56 | 193,104 | +0.02(+0.12%) |
Oct 08, 2018 | 18.32 | 18.60 | 18.27 | 18.53 | 114,714 | +0.24(+1.32%) |
Oct 05, 2018 | 18.51 | 18.51 | 18.18 | 18.29 | 100,073 | -0.11(-0.57%) |
Oct 04, 2018 | 18.35 | 18.57 | 18.32 | 18.40 | 129,072 | +0.02(+0.08%) |
Oct 03, 2018 | 18.11 | 18.50 | 18.05 | 18.38 | 200,830 | +0.35(+1.92%) |
Oct 02, 2018 | 18.10 | 18.20 | 17.91 | 18.04 | 203,431 | -0.05(-0.29%) |
Oct 01, 2018 | 18.57 | 18.57 | 18.08 | 18.09 | 225,349 | -0.41(-2.20%) |
Sep 28, 2018 | 18.24 | 18.52 | 18.24 | 18.50 | 265,314 | +0.23(+1.28%) |
Sep 27, 2018 | 18.31 | 18.45 | 18.25 | 18.26 | 211,262 | -0.05(-0.29%) |
Sep 26, 2018 | 18.61 | 18.63 | 18.30 | 18.32 | 188,329 | -0.27(-1.46%) |
Sep 25, 2018 | 18.58 | 18.66 | 18.47 | 18.59 | 176,054 | +0.08(+0.41%) |
Sep 24, 2018 | 18.65 | 18.84 | 18.41 | 18.51 | 323,914 | -0.28(-1.48%) |
Sep 21, 2018 | 19.01 | 19.13 | 18.79 | 18.79 | 510,321 | -0.20(-1.07%) |
Sep 20, 2018 | 18.96 | 19.11 | 18.92 | 18.99 | 189,067 | +0.11(+0.60%) |
Sep 19, 2018 | 18.84 | 19.06 | 18.84 | 18.88 | 269,324 | +0.02(+0.12%) |
Sep 18, 2018 | 18.89 | 18.93 | 18.78 | 18.86 | 214,581 | +0.03(+0.16%) |
Sep 17, 2018 | 18.90 | 18.90 | 18.72 | 18.83 | 224,691 | -0.05(-0.24%) |
Sep 14, 2018 | 18.74 | 18.93 | 18.73 | 18.87 | 171,080 | +0.15(+0.80%) |
Sep 13, 2018 | 18.91 | 18.92 | 18.72 | 18.72 | 149,195 | -0.10(-0.52%) |
Sep 12, 2018 | 19.02 | 19.02 | 18.78 | 18.82 | 143,028 | -0.23(-1.19%) |
Sep 11, 2018 | 18.98 | 19.18 | 18.94 | 19.05 | 151,735 | +0.04(+0.20%) |
Sep 10, 2018 | 19.13 | 19.19 | 18.96 | 19.01 | 132,440 | -0.03(-0.16%) |
Sep 07, 2018 | 19.08 | 19.08 | 18.91 | 19.04 | 166,965 | -0.01(-0.04%) |
Sep 06, 2018 | 19.05 | 19.24 | 19.03 | 19.05 | 298,074 | +0.01(+0.04%) |
Sep 05, 2018 | 19.08 | 19.24 | 19.02 | 19.04 | 226,001 | -0.04(-0.20%) |
Sep 04, 2018 | 19.02 | 19.16 | 18.91 | 19.08 | 147,326 | +0.07(+0.36%) |
Aug 31, 2018 | 19.01 | 19.01 | 19.01 | 0 | +0.06(+0.32%) | |
Aug 30, 2018 | 19.00 | 19.11 | 18.87 | 18.95 | 280,620 | -0.05(-0.28%) |
Aug 29, 2018 | 19.17 | 19.17 | 18.90 | 19.00 | 188,732 | -0.06(-0.32%) |
Aug 28, 2018 | 19.21 | 19.21 | 19.01 | 19.06 | 90,833 | -0.10(-0.51%) |
Aug 27, 2018 | 19.38 | 19.47 | 19.14 | 19.16 | 110,751 | -0.15(-0.78%) |
Aug 24, 2018 | 19.37 | 19.46 | 19.28 | 19.31 | 150,375 | -0.07(-0.35%) |
Aug 23, 2018 | 19.48 | 19.51 | 19.29 | 19.38 | 126,157 | -0.09(-0.46%) |
Aug 22, 2018 | 19.41 | 19.48 | 19.35 | 19.47 | 168,167 | +0.04(+0.19%) |
Aug 21, 2018 | 19.12 | 19.52 | 19.12 | 19.43 | 220,488 | +0.27(+1.42%) |
Aug 20, 2018 | 19.18 | 19.24 | 18.97 | 19.16 | 204,412 | +0.00(+0.00%) |
Aug 17, 2018 | 19.08 | 19.23 | 19.04 | 19.16 | 187,139 | +0.02(+0.08%) |
Aug 16, 2018 | 19.04 | 19.24 | 18.99 | 19.15 | 160,888 | +0.25(+1.32%) |
Aug 15, 2018 | 19.07 | 19.20 | 18.87 | 18.90 | 276,458 | -0.20(-1.07%) |
Aug 14, 2018 | 18.75 | 19.21 | 18.75 | 19.10 | 231,279 | +0.35(+1.89%) |
Aug 13, 2018 | 18.83 | 18.92 | 18.71 | 18.75 | 247,277 | -0.06(-0.32%) |
Aug 10, 2018 | 18.72 | 18.93 | 18.69 | 18.81 | 148,967 | -0.06(-0.32%) |
Aug 09, 2018 | 18.91 | 18.97 | 18.76 | 18.87 | 125,924 | -0.04(-0.20%) |
Aug 08, 2018 | 18.71 | 18.90 | 18.64 | 18.90 | 214,996 | +0.17(+0.92%) |
Aug 07, 2018 | 18.75 | 18.93 | 18.68 | 18.73 | 186,549 | -0.02(-0.12%) |
Aug 06, 2018 | 18.82 | 18.90 | 18.66 | 18.75 | 240,798 | -0.09(-0.48%) |
Aug 03, 2018 | 19.20 | 19.32 | 18.82 | 18.84 | 343,442 | -0.36(-1.87%) |
Aug 02, 2018 | 19.13 | 19.22 | 18.98 | 19.20 | 326,783 | +0.13(+0.71%) |
Aug 01, 2018 | 19.11 | 19.27 | 18.91 | 19.07 | 222,802 | -0.02(-0.08%) |
Jul 31, 2018 | 19.19 | 19.25 | 18.88 | 19.08 | 409,613 | -0.14(-0.74%) |
Jul 30, 2018 | 19.63 | 19.66 | 19.13 | 19.22 | 490,149 | -0.37(-1.91%) |
Jul 27, 2018 | 20.16 | 20.79 | 19.55 | 19.60 | 456,540 | -1.09(-5.27%) |
Jul 26, 2018 | 20.64 | 20.81 | 20.59 | 20.69 | 195,483 | +0.08(+0.40%) |
Jul 25, 2018 | 20.82 | 20.82 | 20.48 | 20.61 | 142,194 | -0.20(-0.97%) |
Jul 24, 2018 | 21.01 | 21.02 | 20.72 | 20.81 | 117,868 | -0.13(-0.61%) |
Jul 23, 2018 | 20.72 | 21.03 | 20.72 | 20.93 | 136,642 | +0.12(+0.57%) |
Jul 20, 2018 | 20.68 | 20.95 | 20.62 | 20.82 | 239,219 | +0.15(+0.72%) |
Jul 19, 2018 | 20.44 | 20.68 | 20.36 | 20.67 | 146,117 | +0.19(+0.91%) |
Jul 18, 2018 | 20.43 | 20.57 | 20.32 | 20.48 | 129,382 | -0.02(-0.11%) |
Jul 17, 2018 | 20.60 | 20.74 | 20.49 | 20.50 | 141,365 | -0.10(-0.47%) |
Jul 16, 2018 | 20.37 | 20.64 | 20.37 | 20.60 | 138,435 | +0.22(+1.10%) |
Jul 13, 2018 | 20.58 | 20.72 | 20.37 | 20.37 | 134,120 | -0.20(-0.98%) |
Jul 12, 2018 | 20.84 | 20.84 | 20.40 | 20.58 | 155,633 | -0.13(-0.61%) |
Jul 11, 2018 | 20.72 | 20.92 | 20.70 | 20.70 | 92,361 | -0.11(-0.54%) |
Jul 10, 2018 | 21.19 | 21.19 | 20.74 | 20.82 | 173,257 | -0.36(-1.69%) |
Jul 09, 2018 | 20.93 | 21.19 | 20.93 | 21.17 | 148,851 | +0.19(+0.93%) |
Jul 06, 2018 | 21.02 | 21.25 | 20.87 | 20.98 | 224,988 | -0.06(-0.28%) |
Jul 05, 2018 | 21.00 | 21.05 | 20.85 | 21.04 | 216,546 | +0.14(+0.68%) |
Jul 03, 2018 | 20.90 | 20.90 | 20.90 | 0 | +0.05(+0.25%) | |
Jul 02, 2018 | 20.49 | 20.85 | 20.49 | 20.85 | 232,087 | +0.28(+1.34%) |
Jun 29, 2018 | 20.93 | 21.06 | 20.55 | 20.57 | 408,936 | -0.24(-1.15%) |
Jun 28, 2018 | 20.82 | 21.07 | 20.79 | 20.81 | 174,928 | -0.04(-0.21%) |
Jun 27, 2018 | 21.25 | 21.25 | 20.85 | 20.85 | 163,449 | -0.41(-1.93%) |
Jun 26, 2018 | 21.28 | 21.35 | 21.11 | 21.26 | 171,001 | -0.03(-0.14%) |
Jun 25, 2018 | 21.28 | 21.41 | 21.12 | 21.29 | 199,165 | -0.06(-0.28%) |
Jun 22, 2018 | 21.42 | 21.57 | 21.23 | 21.35 | 493,933 | -0.03(-0.14%) |
Jun 21, 2018 | 20.87 | 21.53 | 20.67 | 21.38 | 306,105 | -0.13(-0.63%) |
Jun 20, 2018 | 21.40 | 21.58 | 21.30 | 21.52 | 201,824 | +0.16(+0.73%) |
Jun 19, 2018 | 21.03 | 21.44 | 21.01 | 21.36 | 205,518 | +0.22(+1.02%) |
Jun 18, 2018 | 20.89 | 21.17 | 20.83 | 21.14 | 163,108 | +0.15(+0.71%) |
Jun 15, 2018 | 21.11 | 20.78 | 20.99 | 473,626 | -0.06(-0.28%) | |
Jun 14, 2018 | 20.96 | 21.06 | 20.79 | 21.05 | 179,179 | +0.06(+0.28%) |
Jun 13, 2018 | 21.09 | 21.12 | 20.87 | 20.99 | 188,198 | -0.07(-0.32%) |
Jun 12, 2018 | 21.29 | 21.33 | 20.94 | 21.06 | 178,705 | -0.19(-0.91%) |
Jun 11, 2018 | 21.47 | 21.53 | 21.19 | 21.26 | 336,095 | -0.21(-0.97%) |
Jun 08, 2018 | 21.63 | 21.66 | 21.46 | 21.47 | 166,134 | -0.12(-0.55%) |
Jun 07, 2018 | 21.63 | 21.76 | 21.50 | 21.58 | 207,964 | -0.04(-0.21%) |
Jun 06, 2018 | 21.63 | 21.63 | 292,295 | +0.26(+1.22%) | ||
Jun 05, 2018 | 21.34 | 21.42 | 21.11 | 21.37 | 192,800 | -0.02(-0.10%) |
Jun 04, 2018 | 21.22 | 21.41 | 21.10 | 21.39 | 234,932 | +0.32(+1.52%) |