Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.67 | 17.78 | 17.62 | 17.73 | 2,938,118 | +0.37(+2.11%) |
Apr 29, 2019 | 17.36 | 17.48 | 17.29 | 17.36 | 2,404,267 | -0.25(-1.43%) |
Apr 26, 2019 | 17.44 | 17.62 | 17.23 | 17.62 | 3,131,567 | -0.20(-1.14%) |
Apr 25, 2019 | 18.13 | 18.14 | 17.60 | 17.82 | 4,527,620 | -0.16(-0.91%) |
Apr 24, 2019 | 17.80 | 18.23 | 17.78 | 17.98 | 4,746,863 | +0.42(+2.37%) |
Apr 23, 2019 | 17.41 | 17.63 | 17.30 | 17.57 | 5,257,618 | -0.22(-1.25%) |
Apr 22, 2019 | 17.92 | 17.94 | 17.63 | 17.79 | 2,145,706 | -0.16(-0.92%) |
Apr 18, 2019 | 17.98 | 18.13 | 17.90 | 17.95 | 3,063,575 | -0.06(-0.32%) |
Apr 17, 2019 | 18.12 | 18.17 | 17.87 | 18.01 | 4,913,890 | +0.26(+1.47%) |
Apr 16, 2019 | 17.60 | 17.78 | 17.49 | 17.75 | 3,412,365 | +0.47(+2.74%) |
Apr 15, 2019 | 17.42 | 17.44 | 17.14 | 17.28 | 3,503,656 | -0.28(-1.60%) |
Apr 12, 2019 | 17.44 | 17.59 | 17.29 | 17.56 | 3,708,723 | +0.61(+3.59%) |
Apr 11, 2019 | 17.08 | 17.19 | 16.88 | 16.95 | 2,407,050 | +0.02(+0.11%) |
Apr 10, 2019 | 16.75 | 16.98 | 16.75 | 16.93 | 2,334,226 | +0.08(+0.46%) |
Apr 09, 2019 | 17.04 | 17.04 | 16.80 | 16.85 | 3,499,530 | -0.17(-1.02%) |
Apr 08, 2019 | 16.87 | 17.07 | 16.77 | 17.03 | 4,358,104 | +0.21(+1.26%) |
Apr 05, 2019 | 16.84 | 16.88 | 16.68 | 16.81 | 3,993,007 | +0.43(+2.65%) |
Apr 04, 2019 | 16.20 | 16.49 | 16.16 | 16.38 | 5,666,587 | +0.38(+2.35%) |
Apr 03, 2019 | 16.14 | 16.23 | 15.92 | 16.00 | 4,997,692 | +0.71(+4.61%) |
Apr 02, 2019 | 15.25 | 15.32 | 15.15 | 15.30 | 2,723,634 | +0.30(+2.00%) |
Apr 01, 2019 | 14.75 | 15.04 | 14.73 | 15.00 | 4,384,185 | +0.65(+4.51%) |
Mar 29, 2019 | 14.18 | 14.36 | 14.13 | 14.35 | 2,161,154 | +0.50(+3.63%) |
Mar 28, 2019 | 14.11 | 14.30 | 13.80 | 13.85 | 4,071,939 | -0.46(-3.24%) |
Mar 27, 2019 | 15.22 | 15.27 | 14.25 | 14.31 | 7,278,351 | -1.08(-7.03%) |
Mar 26, 2019 | 15.37 | 15.42 | 15.27 | 15.39 | 2,582,557 | +0.17(+1.14%) |
Mar 25, 2019 | 15.49 | 15.59 | 15.10 | 15.22 | 3,720,703 | -0.51(-3.26%) |
Mar 22, 2019 | 16.18 | 16.21 | 15.71 | 15.73 | 3,675,193 | -0.67(-4.07%) |
Mar 21, 2019 | 15.91 | 16.48 | 15.91 | 16.40 | 4,649,784 | +0.69(+4.37%) |
Mar 20, 2019 | 15.84 | 15.86 | 15.52 | 15.71 | 5,650,355 | +0.01(+0.06%) |
Mar 19, 2019 | 15.78 | 15.81 | 15.62 | 15.70 | 3,294,251 | +0.11(+0.68%) |
Mar 18, 2019 | 15.74 | 15.82 | 15.49 | 15.60 | 4,626,253 | -0.25(-1.59%) |
Mar 15, 2019 | 15.58 | 15.94 | 15.53 | 15.85 | 3,799,153 | +0.87(+5.78%) |
Mar 14, 2019 | 15.23 | 15.26 | 14.98 | 14.98 | 2,670,581 | -0.12(-0.77%) |
Mar 13, 2019 | 15.23 | 15.25 | 15.08 | 15.10 | 1,936,738 | -0.11(-0.70%) |
Mar 12, 2019 | 15.31 | 15.37 | 15.13 | 15.20 | 2,714,917 | -0.10(-0.63%) |
Mar 11, 2019 | 15.07 | 15.39 | 15.06 | 15.30 | 2,848,399 | +0.24(+1.60%) |
Mar 08, 2019 | 14.82 | 15.13 | 14.77 | 15.06 | 2,716,752 | +0.10(+0.64%) |
Mar 07, 2019 | 15.18 | 15.18 | 14.85 | 14.96 | 4,389,556 | -0.41(-2.69%) |
Mar 06, 2019 | 15.72 | 15.75 | 15.37 | 15.38 | 2,414,221 | -0.62(-3.85%) |
Mar 05, 2019 | 16.12 | 16.12 | 15.97 | 15.99 | 1,771,305 | -0.16(-1.01%) |
Mar 04, 2019 | 16.22 | 16.27 | 15.96 | 16.16 | 1,566,065 | +0.02(+0.12%) |
Mar 01, 2019 | 16.13 | 16.23 | 16.00 | 16.14 | 2,800,469 | +0.39(+2.44%) |
Feb 28, 2019 | 15.81 | 15.87 | 15.69 | 15.75 | 1,463,628 | -0.31(-1.92%) |
Feb 27, 2019 | 16.31 | 16.31 | 15.91 | 16.06 | 3,438,141 | -0.37(-2.23%) |
Feb 26, 2019 | 16.40 | 16.48 | 16.29 | 16.42 | 2,161,582 | -0.11(-0.64%) |
Feb 25, 2019 | 16.82 | 16.83 | 16.48 | 16.53 | 3,141,738 | +0.35(+2.14%) |
Feb 22, 2019 | 16.18 | 16.25 | 16.06 | 16.18 | 1,777,273 | +0.26(+1.63%) |
Feb 21, 2019 | 15.99 | 16.05 | 15.86 | 15.92 | 1,559,405 | -0.01(-0.06%) |
Feb 20, 2019 | 15.79 | 16.07 | 15.78 | 15.93 | 1,307,752 | +0.17(+1.10%) |
Feb 19, 2019 | 15.68 | 15.83 | 15.66 | 15.76 | 1,688,911 | -0.16(-1.03%) |
Feb 15, 2019 | 16.03 | 16.03 | 15.89 | 15.92 | 2,043,796 | +0.09(+0.55%) |
Feb 14, 2019 | 15.81 | 15.91 | 15.71 | 15.84 | 1,780,356 | +0.02(+0.12%) |
Feb 13, 2019 | 15.85 | 15.96 | 15.79 | 15.82 | 1,854,718 | -0.12(-0.72%) |
Feb 12, 2019 | 15.81 | 16.07 | 15.75 | 15.93 | 3,210,776 | +0.80(+5.28%) |
Feb 11, 2019 | 15.14 | 15.23 | 15.07 | 15.13 | 2,055,074 | +0.17(+1.16%) |
Feb 08, 2019 | 14.72 | 15.02 | 14.70 | 14.96 | 2,680,710 | -0.20(-1.33%) |
Feb 07, 2019 | 15.34 | 15.41 | 15.07 | 15.16 | 2,738,545 | -0.59(-3.73%) |
Feb 06, 2019 | 15.57 | 15.96 | 15.56 | 15.75 | 4,979,192 | +0.60(+3.94%) |
Feb 05, 2019 | 15.10 | 15.23 | 15.02 | 15.15 | 3,726,225 | -0.26(-1.69%) |
Feb 04, 2019 | 15.38 | 15.44 | 15.30 | 15.41 | 2,005,255 | +0.08(+0.50%) |
Feb 01, 2019 | 15.26 | 15.38 | 15.17 | 15.34 | 1,407,090 | +0.09(+0.57%) |
Jan 31, 2019 | 15.21 | 15.39 | 15.15 | 15.25 | 2,269,216 | -0.32(-2.04%) |
Jan 30, 2019 | 15.48 | 15.64 | 15.21 | 15.57 | 3,036,626 | +0.40(+2.67%) |
Jan 29, 2019 | 15.36 | 15.36 | 15.11 | 15.16 | 1,864,743 | -0.27(-1.75%) |
Jan 28, 2019 | 15.16 | 15.55 | 15.11 | 15.43 | 3,220,736 | -0.39(-2.43%) |
Jan 25, 2019 | 15.60 | 15.90 | 15.48 | 15.82 | 5,660,663 | +0.78(+5.19%) |
Jan 24, 2019 | 14.71 | 15.19 | 14.70 | 15.04 | 6,177,552 | +1.46(+10.78%) |
Jan 23, 2019 | 13.60 | 13.73 | 13.48 | 13.57 | 2,830,138 | +0.06(+0.43%) |
Jan 22, 2019 | 13.78 | 13.79 | 13.43 | 13.52 | 3,162,268 | -0.49(-3.51%) |
Jan 18, 2019 | 13.79 | 14.07 | 13.70 | 14.01 | 2,595,643 | +0.40(+2.97%) |
Jan 17, 2019 | 13.37 | 13.72 | 13.30 | 13.60 | 2,069,801 | -0.01(-0.07%) |
Jan 16, 2019 | 13.59 | 13.75 | 13.57 | 13.61 | 3,214,050 | +0.16(+1.22%) |
Jan 15, 2019 | 13.55 | 13.65 | 13.38 | 13.45 | 2,338,801 | +0.14(+1.09%) |
Jan 14, 2019 | 13.44 | 13.47 | 13.29 | 13.31 | 2,948,944 | -0.23(-1.71%) |
Jan 11, 2019 | 13.52 | 13.69 | 13.44 | 13.54 | 2,138,315 | -0.04(-0.28%) |
Jan 10, 2019 | 13.30 | 13.59 | 13.28 | 13.57 | 2,216,895 | +0.20(+1.51%) |
Jan 09, 2019 | 13.20 | 13.44 | 13.14 | 13.37 | 3,864,211 | +0.73(+5.79%) |
Jan 08, 2019 | 12.91 | 12.95 | 12.50 | 12.64 | 2,666,555 | +0.04(+0.31%) |
Jan 07, 2019 | 12.46 | 12.69 | 12.39 | 12.60 | 2,457,821 | +0.47(+3.89%) |
Jan 04, 2019 | 11.87 | 12.17 | 11.78 | 12.13 | 3,227,468 | +0.51(+4.39%) |
Jan 03, 2019 | 12.12 | 12.24 | 11.55 | 11.62 | 4,793,421 | -1.61(-12.15%) |
Jan 02, 2019 | 13.06 | 13.34 | 13.06 | 13.23 | 2,464,764 | -0.13(-1.01%) |
Dec 31, 2018 | 13.53 | 13.61 | 13.21 | 13.36 | 2,297,544 | +0.02(+0.14%) |
Dec 28, 2018 | 13.50 | 13.57 | 13.32 | 13.34 | 2,132,603 | +0.13(+0.95%) |
Dec 27, 2018 | 12.98 | 13.24 | 12.86 | 13.22 | 2,999,523 | +0.11(+0.81%) |
Dec 26, 2018 | 12.69 | 13.12 | 12.37 | 13.11 | 2,470,217 | +0.47(+3.73%) |
Dec 24, 2018 | 12.93 | 12.99 | 12.62 | 12.64 | 1,377,591 | -0.22(-1.72%) |
Dec 21, 2018 | 13.23 | 13.27 | 12.80 | 12.86 | 4,694,593 | +0.02(+0.15%) |
Dec 20, 2018 | 13.03 | 13.16 | 12.64 | 12.84 | 3,958,413 | +0.17(+1.37%) |
Dec 19, 2018 | 13.17 | 13.34 | 12.62 | 12.67 | 3,160,447 | -0.50(-3.80%) |
Dec 18, 2018 | 13.38 | 13.51 | 13.13 | 13.17 | 4,093,013 | +0.27(+2.09%) |
Dec 17, 2018 | 13.09 | 13.34 | 12.86 | 12.90 | 2,481,219 | -0.21(-1.62%) |
Dec 14, 2018 | 13.10 | 13.31 | 13.07 | 13.11 | 1,463,364 | -0.19(-1.44%) |
Dec 13, 2018 | 13.48 | 13.50 | 13.26 | 13.30 | 2,062,701 | +0.00(+0.00%) |
Dec 12, 2018 | 13.29 | 13.50 | 13.17 | 13.30 | 2,411,026 | +0.29(+2.21%) |
Dec 11, 2018 | 13.20 | 13.26 | 12.91 | 13.02 | 2,691,209 | +0.19(+1.49%) |
Dec 10, 2018 | 12.85 | 13.10 | 12.69 | 12.83 | 4,082,038 | +0.02(+0.15%) |
Dec 07, 2018 | 13.21 | 13.34 | 12.73 | 12.81 | 3,312,314 | -0.56(-4.16%) |
Dec 06, 2018 | 13.35 | 13.48 | 13.13 | 13.36 | 4,252,748 | -0.76(-5.36%) |
Dec 04, 2018 | 14.69 | 14.75 | 14.09 | 14.12 | 3,624,350 | -0.88(-5.88%) |
Dec 03, 2018 | 15.04 | 15.07 | 14.78 | 15.00 | 4,032,010 | +0.77(+5.39%) |
Nov 30, 2018 | 14.04 | 14.24 | 13.95 | 14.23 | 2,068,449 | +0.08(+0.54%) |
Nov 29, 2018 | 14.22 | 14.28 | 14.09 | 14.16 | 2,236,730 | +0.05(+0.34%) |
Nov 28, 2018 | 13.91 | 14.14 | 13.64 | 14.11 | 3,395,108 | +0.39(+2.87%) |
Nov 27, 2018 | 13.68 | 13.80 | 13.53 | 13.72 | 3,235,972 | -0.22(-1.58%) |
Nov 26, 2018 | 13.90 | 13.96 | 13.75 | 13.94 | 3,243,729 | +0.44(+3.27%) |
Nov 23, 2018 | 13.44 | 13.60 | 13.44 | 13.50 | 1,320,648 | -0.01(-0.07%) |
Nov 21, 2018 | 13.51 | 13.51 | 13.51 | 0 | +0.47(+3.60%) | |
Nov 20, 2018 | 12.89 | 13.29 | 12.83 | 13.04 | 4,026,502 | -0.21(-1.59%) |
Nov 19, 2018 | 13.54 | 13.57 | 13.21 | 13.25 | 3,370,191 | -0.20(-1.50%) |
Nov 16, 2018 | 13.24 | 13.54 | 13.21 | 13.45 | 5,588,891 | -0.26(-1.89%) |
Nov 15, 2018 | 13.10 | 13.73 | 13.08 | 13.71 | 8,182,545 | +0.18(+1.35%) |
Nov 14, 2018 | 13.65 | 13.75 | 13.37 | 13.53 | 3,272,702 | +0.11(+0.79%) |
Nov 13, 2018 | 13.16 | 13.68 | 13.16 | 13.42 | 6,639,790 | +0.27(+2.04%) |
Nov 12, 2018 | 13.33 | 13.37 | 13.09 | 13.15 | 4,564,610 | -1.04(-7.36%) |
Nov 09, 2018 | 14.24 | 14.37 | 14.01 | 14.20 | 3,129,745 | -0.08(-0.54%) |
Nov 08, 2018 | 14.22 | 14.54 | 14.21 | 14.27 | 4,014,129 | -0.26(-1.78%) |
Nov 07, 2018 | 14.68 | 14.71 | 14.42 | 14.53 | 3,283,595 | -0.25(-1.69%) |
Nov 06, 2018 | 14.57 | 14.87 | 14.57 | 14.78 | 3,348,609 | +0.20(+1.38%) |
Nov 05, 2018 | 14.77 | 14.78 | 14.43 | 14.58 | 5,488,539 | -0.58(-3.79%) |
Nov 02, 2018 | 15.36 | 15.43 | 14.93 | 15.15 | 3,823,714 | -0.14(-0.94%) |
Nov 01, 2018 | 14.76 | 15.38 | 14.64 | 15.30 | 5,502,364 | +0.70(+4.79%) |
Oct 31, 2018 | 14.64 | 14.78 | 14.48 | 14.60 | 4,777,966 | +0.39(+2.77%) |
Oct 30, 2018 | 13.77 | 14.21 | 13.69 | 14.21 | 5,306,023 | +0.36(+2.63%) |
Oct 29, 2018 | 14.09 | 14.22 | 13.58 | 13.84 | 6,788,292 | +0.54(+4.03%) |
Oct 26, 2018 | 13.13 | 13.58 | 13.00 | 13.30 | 6,501,838 | -0.11(-0.79%) |
Oct 25, 2018 | 13.19 | 13.50 | 13.06 | 13.41 | 9,973,815 | +0.29(+2.19%) |
Oct 24, 2018 | 13.65 | 13.92 | 13.11 | 13.12 | 14,023,706 | -2.10(-13.79%) |
Oct 23, 2018 | 14.58 | 15.36 | 14.56 | 15.22 | 6,335,690 | -0.14(-0.94%) |
Oct 22, 2018 | 15.40 | 15.52 | 15.17 | 15.37 | 4,631,597 | +0.14(+0.94%) |
Oct 19, 2018 | 15.16 | 15.51 | 15.11 | 15.22 | 4,466,147 | -0.35(-2.22%) |
Oct 18, 2018 | 15.92 | 15.95 | 15.51 | 15.57 | 3,708,363 | -0.94(-5.69%) |
Oct 17, 2018 | 16.77 | 16.81 | 16.41 | 16.51 | 3,756,638 | -0.01(-0.06%) |
Oct 16, 2018 | 16.47 | 16.54 | 16.27 | 16.52 | 2,678,010 | +0.58(+3.61%) |
Oct 15, 2018 | 15.85 | 16.12 | 15.82 | 15.94 | 2,905,834 | -0.02(-0.12%) |
Oct 12, 2018 | 16.36 | 16.41 | 15.78 | 15.96 | 4,388,634 | +0.11(+0.67%) |
Oct 11, 2018 | 16.07 | 16.54 | 15.77 | 15.85 | 7,449,847 | +0.28(+1.78%) |
Oct 10, 2018 | 15.70 | 15.95 | 15.45 | 15.58 | 6,745,507 | -0.81(-4.92%) |
Oct 09, 2018 | 16.18 | 16.57 | 16.17 | 16.38 | 5,265,132 | -0.10(-0.58%) |
Oct 08, 2018 | 16.30 | 16.54 | 16.24 | 16.48 | 3,901,642 | -0.35(-2.11%) |
Oct 05, 2018 | 16.94 | 17.07 | 16.60 | 16.83 | 5,431,778 | -0.67(-3.83%) |
Oct 04, 2018 | 17.88 | 17.90 | 17.33 | 17.50 | 2,967,920 | -0.73(-4.00%) |
Oct 03, 2018 | 18.25 | 18.30 | 17.99 | 18.23 | 5,930,560 | +0.38(+2.15%) |
Oct 02, 2018 | 17.44 | 18.21 | 17.44 | 17.85 | 5,818,001 | +0.33(+1.86%) |
Oct 01, 2018 | 17.82 | 17.92 | 17.46 | 17.52 | 5,155,750 | -0.06(-0.33%) |
Sep 28, 2018 | 17.35 | 17.61 | 17.31 | 17.58 | 5,194,960 | -0.17(-0.97%) |
Sep 27, 2018 | 17.68 | 17.93 | 17.59 | 17.75 | 5,528,325 | -0.30(-1.65%) |
Sep 26, 2018 | 18.06 | 18.30 | 18.00 | 18.05 | 7,826,248 | -0.27(-1.47%) |
Sep 25, 2018 | 18.52 | 18.57 | 18.25 | 18.32 | 8,403,850 | +0.07(+0.37%) |
Sep 24, 2018 | 18.31 | 18.31 | 18.05 | 18.25 | 3,900,926 | +0.21(+1.17%) |
Sep 21, 2018 | 18.18 | 18.26 | 18.03 | 18.04 | 8,627,040 | -0.23(-1.26%) |
Sep 20, 2018 | 18.23 | 18.32 | 18.06 | 18.27 | 8,404,957 | +0.73(+4.15%) |
Sep 19, 2018 | 17.53 | 17.65 | 17.47 | 17.54 | 2,739,243 | +0.12(+0.72%) |
Sep 18, 2018 | 17.33 | 17.50 | 17.33 | 17.42 | 2,375,971 | +0.18(+1.06%) |
Sep 17, 2018 | 17.46 | 17.56 | 17.21 | 17.23 | 3,344,165 | -0.36(-2.07%) |
Sep 14, 2018 | 17.64 | 17.79 | 17.47 | 17.60 | 3,707,995 | +0.00(+0.00%) |
Sep 13, 2018 | 17.41 | 17.80 | 17.26 | 17.60 | 5,665,698 | +0.55(+3.25%) |
Sep 12, 2018 | 17.42 | 17.42 | 16.65 | 17.04 | 6,203,705 | -0.47(-2.67%) |
Sep 11, 2018 | 17.65 | 17.69 | 17.38 | 17.51 | 4,024,768 | -0.42(-2.34%) |
Sep 10, 2018 | 18.10 | 18.10 | 17.79 | 17.93 | 2,978,761 | +0.41(+2.34%) |
Sep 07, 2018 | 17.71 | 17.96 | 17.50 | 17.52 | 5,730,557 | -0.47(-2.60%) |
Sep 06, 2018 | 18.26 | 18.30 | 17.87 | 17.99 | 5,104,014 | -0.29(-1.57%) |
Sep 05, 2018 | 18.56 | 18.59 | 18.16 | 18.28 | 5,783,791 | -0.90(-4.68%) |
Sep 04, 2018 | 19.07 | 19.31 | 18.93 | 19.18 | 4,022,266 | -0.59(-3.00%) |
Aug 31, 2018 | 19.77 | 19.77 | 19.77 | 0 | +0.17(+0.88%) | |
Aug 30, 2018 | 19.74 | 19.83 | 19.56 | 19.60 | 1,654,836 | -0.28(-1.39%) |
Aug 29, 2018 | 19.67 | 19.92 | 19.66 | 19.87 | 1,400,441 | +0.03(+0.14%) |
Aug 28, 2018 | 20.08 | 20.12 | 19.65 | 19.84 | 3,484,647 | +0.03(+0.14%) |
Aug 27, 2018 | 19.47 | 20.04 | 19.40 | 19.82 | 4,815,331 | +0.51(+2.62%) |
Aug 24, 2018 | 19.11 | 19.37 | 19.08 | 19.31 | 2,871,611 | +0.66(+3.54%) |
Aug 23, 2018 | 18.84 | 18.93 | 18.64 | 18.65 | 1,747,066 | -0.19(-1.01%) |
Aug 22, 2018 | 18.85 | 18.89 | 18.69 | 18.84 | 1,939,024 | -0.18(-0.95%) |
Aug 21, 2018 | 18.79 | 19.05 | 18.75 | 19.02 | 1,889,300 | +0.39(+2.10%) |
Aug 20, 2018 | 18.62 | 18.80 | 18.52 | 18.63 | 1,747,888 | +0.03(+0.15%) |
Aug 17, 2018 | 18.37 | 18.62 | 18.27 | 18.60 | 2,853,608 | -0.14(-0.76%) |
Aug 16, 2018 | 18.72 | 19.00 | 18.68 | 18.75 | 2,750,831 | +0.09(+0.46%) |
Aug 15, 2018 | 18.78 | 18.82 | 18.25 | 18.66 | 5,521,090 | -0.67(-3.46%) |
Aug 14, 2018 | 19.55 | 19.60 | 19.29 | 19.33 | 2,526,907 | -0.31(-1.56%) |
Aug 13, 2018 | 19.52 | 19.83 | 19.50 | 19.63 | 2,662,404 | +0.11(+0.59%) |
Aug 10, 2018 | 19.68 | 19.78 | 19.39 | 19.52 | 3,654,720 | -1.25(-6.03%) |
Aug 09, 2018 | 21.13 | 21.18 | 20.76 | 20.77 | 1,562,304 | -0.44(-2.07%) |
Aug 08, 2018 | 21.19 | 21.27 | 21.11 | 21.21 | 1,035,019 | +0.05(+0.23%) |
Aug 07, 2018 | 21.19 | 21.34 | 21.09 | 21.16 | 1,597,296 | +0.07(+0.32%) |
Aug 06, 2018 | 20.78 | 21.11 | 20.70 | 21.10 | 1,276,178 | +0.05(+0.23%) |
Aug 03, 2018 | 21.10 | 21.20 | 20.90 | 21.05 | 1,363,272 | -0.06(-0.27%) |
Aug 02, 2018 | 20.53 | 21.13 | 20.51 | 21.11 | 2,699,663 | +0.34(+1.66%) |
Aug 01, 2018 | 20.71 | 20.99 | 20.52 | 20.76 | 7,870,907 | +0.15(+0.74%) |
Jul 31, 2018 | 21.02 | 21.11 | 20.59 | 20.61 | 5,027,317 | -0.07(-0.32%) |
Jul 30, 2018 | 21.14 | 21.19 | 20.61 | 20.68 | 3,964,884 | -0.49(-2.30%) |
Jul 27, 2018 | 21.22 | 21.50 | 20.99 | 21.16 | 3,097,793 | -0.05(-0.23%) |
Jul 26, 2018 | 21.24 | 21.35 | 21.00 | 21.21 | 3,973,698 | +0.00(+0.00%) |
Jul 25, 2018 | 21.35 | 21.41 | 20.78 | 21.21 | 10,375,427 | -1.38(-6.09%) |
Jul 24, 2018 | 23.10 | 23.31 | 22.59 | 22.59 | 3,674,947 | +0.07(+0.30%) |
Jul 23, 2018 | 22.09 | 22.57 | 21.82 | 22.52 | 4,062,486 | +0.07(+0.30%) |
Jul 20, 2018 | 22.20 | 22.69 | 22.18 | 22.45 | 3,168,844 | +0.09(+0.38%) |
Jul 19, 2018 | 22.29 | 22.47 | 22.23 | 22.37 | 2,371,560 | -0.30(-1.31%) |
Jul 18, 2018 | 22.46 | 22.67 | 22.44 | 22.66 | 2,479,356 | +0.46(+2.07%) |
Jul 17, 2018 | 21.69 | 22.27 | 21.62 | 22.20 | 2,808,086 | +0.48(+2.20%) |
Jul 16, 2018 | 21.84 | 21.96 | 21.71 | 21.73 | 1,800,792 | +0.10(+0.44%) |
Jul 13, 2018 | 21.81 | 21.89 | 21.61 | 21.63 | 1,654,128 | -0.11(-0.53%) |
Jul 12, 2018 | 21.32 | 21.77 | 21.28 | 21.75 | 2,911,103 | +0.59(+2.80%) |
Jul 11, 2018 | 21.41 | 21.57 | 21.14 | 21.15 | 4,989,305 | -0.81(-3.70%) |
Jul 10, 2018 | 21.80 | 22.05 | 21.78 | 21.97 | 3,731,402 | +0.27(+1.23%) |
Jul 09, 2018 | 21.44 | 21.75 | 21.26 | 21.70 | 3,374,275 | +0.34(+1.61%) |
Jul 06, 2018 | 21.09 | 21.39 | 21.05 | 21.35 | 1,974,469 | +0.00(+0.00%) |
Jul 05, 2018 | 21.07 | 21.39 | 20.95 | 21.35 | 3,066,668 | +0.57(+2.76%) |
Jul 03, 2018 | 20.78 | 20.78 | 20.78 | 0 | -0.33(-1.58%) | |
Jul 02, 2018 | 20.74 | 21.15 | 20.68 | 21.11 | 2,795,114 | -0.02(-0.09%) |
Jun 29, 2018 | 21.38 | 21.45 | 21.13 | 21.13 | 2,937,590 | +0.27(+1.28%) |
Jun 28, 2018 | 20.68 | 21.01 | 20.50 | 20.87 | 5,193,861 | -0.63(-2.93%) |
Jun 27, 2018 | 22.28 | 22.35 | 21.49 | 21.50 | 2,487,983 | -0.43(-1.96%) |
Jun 26, 2018 | 21.71 | 22.05 | 21.66 | 21.93 | 3,199,846 | +0.36(+1.68%) |
Jun 25, 2018 | 21.74 | 21.79 | 21.22 | 21.56 | 6,779,810 | -0.76(-3.42%) |
Jun 22, 2018 | 22.70 | 22.73 | 22.25 | 22.33 | 2,610,280 | -0.38(-1.68%) |
Jun 21, 2018 | 22.92 | 22.94 | 22.49 | 22.71 | 4,677,738 | -0.49(-2.10%) |
Jun 20, 2018 | 23.13 | 23.33 | 23.09 | 23.20 | 3,202,753 | -0.42(-1.78%) |
Jun 19, 2018 | 23.50 | 23.64 | 23.26 | 23.62 | 2,838,051 | -1.03(-4.19%) |
Jun 18, 2018 | 24.43 | 24.66 | 24.33 | 24.65 | 1,990,367 | -0.25(-1.00%) |
Jun 15, 2018 | 25.01 | 24.76 | 24.90 | 2,122,621 | -0.11(-0.46%) | |
Jun 14, 2018 | 24.87 | 25.19 | 24.86 | 25.01 | 2,795,576 | +0.31(+1.27%) |
Jun 13, 2018 | 24.82 | 24.98 | 24.57 | 24.70 | 4,985,792 | +0.82(+3.43%) |
Jun 12, 2018 | 24.03 | 24.03 | 23.77 | 23.88 | 1,464,007 | -0.10(-0.40%) |
Jun 11, 2018 | 24.07 | 24.20 | 23.94 | 23.97 | 2,461,159 | +0.32(+1.37%) |
Jun 08, 2018 | 23.70 | 23.70 | 23.43 | 23.65 | 2,156,903 | -0.20(-0.84%) |
Jun 07, 2018 | 24.20 | 24.21 | 23.66 | 23.85 | 3,986,706 | -0.36(-1.50%) |
Jun 06, 2018 | 24.25 | 24.21 | 4,114,042 | +0.53(+2.25%) | ||
Jun 05, 2018 | 23.45 | 23.80 | 23.34 | 23.68 | 4,863,464 | +1.00(+4.41%) |
Jun 04, 2018 | 22.83 | 22.84 | 22.59 | 22.68 | 2,628,775 | +0.03(+0.13%) |
Jun 01, 2018 | 22.66 | 22.72 | 22.41 | 22.65 | 2,494,590 | -0.10(-0.46%) |
May 31, 2018 | 22.76 | 22.84 | 22.51 | 22.75 | 3,391,460 | +0.15(+0.67%) |
May 30, 2018 | 22.69 | 22.78 | 22.50 | 22.60 | 4,800,539 | +0.74(+3.40%) |
May 29, 2018 | 22.56 | 22.87 | 21.69 | 21.86 | 7,648,784 | -1.08(-4.70%) |
May 25, 2018 | 22.93 | 22.93 | 22.93 | 0 | +0.26(+1.13%) | |
May 24, 2018 | 22.49 | 22.70 | 22.29 | 22.68 | 7,413,049 | +0.47(+2.10%) |
May 23, 2018 | 22.08 | 22.25 | 22.01 | 22.21 | 1,845,014 | -0.29(-1.27%) |
May 22, 2018 | 22.68 | 22.74 | 22.44 | 22.50 | 1,485,347 | -0.13(-0.59%) |
May 21, 2018 | 22.80 | 22.87 | 22.54 | 22.63 | 2,319,573 | +0.30(+1.32%) |
May 18, 2018 | 22.58 | 22.64 | 22.32 | 22.33 | 1,447,249 | -0.47(-2.05%) |
May 17, 2018 | 22.83 | 22.93 | 22.59 | 22.80 | 2,600,304 | +0.09(+0.38%) |
May 16, 2018 | 23.02 | 23.13 | 22.52 | 22.72 | 4,316,812 | -0.42(-1.81%) |
May 15, 2018 | 23.32 | 23.32 | 22.90 | 23.13 | 3,913,996 | -0.10(-0.41%) |
May 14, 2018 | 23.08 | 23.37 | 23.07 | 23.23 | 3,834,931 | +0.30(+1.29%) |
May 11, 2018 | 22.88 | 23.07 | 22.81 | 22.93 | 2,417,884 | +0.08(+0.33%) |
May 10, 2018 | 22.64 | 22.88 | 22.61 | 22.86 | 1,683,813 | +0.33(+1.48%) |
May 09, 2018 | 22.44 | 22.55 | 22.39 | 22.52 | 1,723,700 | +0.35(+1.59%) |
May 08, 2018 | 22.15 | 22.25 | 22.01 | 22.17 | 2,043,490 | -0.49(-2.15%) |
May 07, 2018 | 22.52 | 22.76 | 22.48 | 22.66 | 4,112,548 | +0.65(+2.95%) |
May 04, 2018 | 21.67 | 22.04 | 21.59 | 22.01 | 1,702,560 | +0.17(+0.79%) |
May 03, 2018 | 21.76 | 21.91 | 21.54 | 21.84 | 2,291,446 | +0.21(+0.97%) |
May 02, 2018 | 21.68 | 21.85 | 21.49 | 21.63 | 3,761,905 | +0.50(+2.35%) |