Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 19.52 | 19.52 | 19.04 | 19.32 | 895,647 | -0.13(-0.65%) |
Feb 27, 2019 | 19.28 | 19.50 | 19.08 | 19.44 | 235,978 | +0.16(+0.82%) |
Feb 26, 2019 | 19.17 | 19.39 | 19.10 | 19.28 | 264,714 | +0.00(+0.00%) |
Feb 25, 2019 | 18.93 | 19.40 | 18.81 | 19.28 | 371,554 | +0.38(+2.03%) |
Feb 22, 2019 | 18.76 | 18.94 | 18.74 | 18.90 | 267,745 | +0.15(+0.81%) |
Feb 21, 2019 | 18.83 | 18.90 | 18.63 | 18.75 | 304,122 | -0.23(-1.19%) |
Feb 20, 2019 | 19.24 | 19.30 | 18.81 | 18.97 | 313,273 | -0.19(-0.97%) |
Feb 19, 2019 | 19.53 | 19.77 | 19.09 | 19.16 | 337,185 | -0.52(-2.63%) |
Feb 15, 2019 | 19.67 | 19.73 | 19.30 | 19.67 | 247,811 | +0.10(+0.51%) |
Feb 14, 2019 | 19.41 | 19.69 | 19.36 | 19.57 | 228,829 | +0.18(+0.92%) |
Feb 13, 2019 | 19.66 | 19.78 | 19.10 | 19.40 | 295,715 | -0.20(-1.01%) |
Feb 12, 2019 | 19.38 | 19.65 | 19.16 | 19.59 | 284,531 | +0.48(+2.53%) |
Feb 11, 2019 | 18.95 | 19.25 | 18.95 | 19.11 | 131,771 | +0.13(+0.70%) |
Feb 08, 2019 | 19.05 | 19.05 | 18.84 | 18.98 | 150,559 | +0.01(+0.07%) |
Feb 07, 2019 | 18.99 | 19.19 | 18.89 | 18.97 | 278,728 | -0.16(-0.83%) |
Feb 06, 2019 | 19.40 | 19.43 | 18.99 | 19.12 | 197,471 | -0.31(-1.60%) |
Feb 05, 2019 | 19.59 | 19.70 | 19.37 | 19.44 | 91,217 | -0.19(-0.98%) |
Feb 04, 2019 | 19.71 | 19.75 | 19.57 | 19.63 | 180,481 | -0.11(-0.54%) |
Feb 01, 2019 | 19.77 | 19.97 | 19.55 | 19.73 | 260,496 | -0.14(-0.71%) |
Jan 31, 2019 | 19.84 | 20.13 | 19.56 | 19.87 | 338,903 | +0.05(+0.23%) |
Jan 30, 2019 | 19.85 | 19.98 | 19.61 | 19.83 | 215,094 | +0.08(+0.39%) |
Jan 29, 2019 | 19.76 | 19.89 | 19.52 | 19.75 | 251,706 | +0.03(+0.13%) |
Jan 28, 2019 | 19.60 | 19.76 | 19.40 | 19.73 | 312,548 | +0.05(+0.23%) |
Jan 25, 2019 | 19.61 | 19.78 | 19.47 | 19.68 | 271,693 | +0.18(+0.93%) |
Jan 24, 2019 | 19.44 | 19.58 | 19.27 | 19.50 | 164,979 | +0.07(+0.37%) |
Jan 23, 2019 | 19.17 | 19.45 | 18.85 | 19.43 | 261,356 | +0.40(+2.11%) |
Jan 22, 2019 | 19.82 | 19.85 | 19.01 | 19.03 | 260,339 | -0.89(-4.46%) |
Jan 18, 2019 | 19.87 | 20.02 | 19.53 | 19.91 | 151,592 | +0.17(+0.89%) |
Jan 17, 2019 | 19.24 | 19.76 | 19.24 | 19.74 | 345,746 | +0.50(+2.59%) |
Jan 16, 2019 | 19.31 | 19.41 | 19.18 | 19.24 | 216,434 | +0.03(+0.17%) |
Jan 15, 2019 | 18.90 | 19.33 | 18.90 | 19.21 | 177,745 | +0.27(+1.44%) |
Jan 14, 2019 | 19.11 | 19.20 | 18.72 | 18.93 | 429,744 | -0.32(-1.65%) |
Jan 11, 2019 | 19.32 | 19.48 | 18.96 | 19.25 | 328,347 | -0.19(-1.00%) |
Jan 10, 2019 | 19.91 | 19.94 | 19.30 | 19.45 | 279,055 | -0.45(-2.25%) |
Jan 09, 2019 | 19.80 | 19.90 | 19.52 | 19.89 | 303,404 | +0.36(+1.86%) |
Jan 08, 2019 | 19.71 | 19.81 | 19.47 | 19.53 | 311,326 | +0.12(+0.63%) |
Jan 07, 2019 | 19.42 | 19.91 | 19.26 | 19.41 | 342,228 | -0.01(-0.03%) |
Jan 04, 2019 | 18.85 | 19.61 | 18.85 | 19.41 | 300,406 | +0.76(+4.06%) |
Jan 03, 2019 | 18.59 | 19.06 | 18.52 | 18.66 | 204,101 | +0.14(+0.77%) |
Jan 02, 2019 | 18.36 | 18.94 | 18.32 | 18.51 | 203,805 | +0.01(+0.07%) |
Dec 31, 2018 | 18.75 | 18.85 | 18.38 | 18.50 | 275,861 | -0.12(-0.63%) |
Dec 28, 2018 | 18.57 | 18.77 | 18.24 | 18.62 | 417,728 | -0.03(-0.14%) |
Dec 27, 2018 | 18.27 | 18.74 | 17.59 | 18.64 | 503,470 | +0.14(+0.73%) |
Dec 26, 2018 | 17.68 | 18.52 | 17.50 | 18.51 | 567,783 | +0.90(+5.11%) |
Dec 24, 2018 | 18.02 | 18.10 | 17.59 | 17.61 | 326,186 | -0.47(-2.58%) |
Dec 21, 2018 | 18.62 | 18.93 | 17.94 | 18.07 | 742,216 | -0.61(-3.26%) |
Dec 20, 2018 | 18.68 | 19.24 | 18.20 | 18.68 | 817,912 | -0.25(-1.33%) |
Dec 19, 2018 | 18.88 | 19.17 | 18.40 | 18.93 | 1,164,532 | +0.52(+2.81%) |
Dec 18, 2018 | 18.79 | 19.00 | 18.12 | 18.42 | 382,215 | -0.34(-1.83%) |
Dec 17, 2018 | 19.80 | 20.07 | 18.68 | 18.76 | 503,174 | -1.08(-5.42%) |
Dec 14, 2018 | 19.47 | 20.23 | 19.46 | 19.84 | 1,085,691 | +0.29(+1.49%) |
Dec 13, 2018 | 18.61 | 19.57 | 18.54 | 19.54 | 685,575 | +0.98(+5.31%) |
Dec 12, 2018 | 18.81 | 18.95 | 18.52 | 18.56 | 588,036 | +0.00(+0.00%) |
Dec 11, 2018 | 18.68 | 19.17 | 18.40 | 18.56 | 594,700 | -0.07(-0.38%) |
Dec 10, 2018 | 18.41 | 18.73 | 18.25 | 18.63 | 278,206 | +0.20(+1.09%) |
Dec 07, 2018 | 18.60 | 18.77 | 18.35 | 18.43 | 597,724 | +0.02(+0.11%) |
Dec 06, 2018 | 17.98 | 18.44 | 17.85 | 18.41 | 248,432 | +0.21(+1.17%) |
Dec 04, 2018 | 18.46 | 18.63 | 18.14 | 18.20 | 347,489 | -0.30(-1.61%) |
Dec 03, 2018 | 18.50 | 18.60 | 18.12 | 18.49 | 301,142 | +0.27(+1.49%) |
Nov 30, 2018 | 18.59 | 18.60 | 18.19 | 18.22 | 334,676 | -0.34(-1.85%) |
Nov 29, 2018 | 18.61 | 18.80 | 18.28 | 18.57 | 244,122 | -0.05(-0.28%) |
Nov 28, 2018 | 18.40 | 18.67 | 18.18 | 18.62 | 247,757 | +0.29(+1.59%) |
Nov 27, 2018 | 18.35 | 18.49 | 18.14 | 18.33 | 241,902 | -0.12(-0.63%) |
Nov 26, 2018 | 18.46 | 18.67 | 18.35 | 18.44 | 140,828 | +0.02(+0.11%) |
Nov 23, 2018 | 18.34 | 18.54 | 18.14 | 18.42 | 90,307 | -0.08(-0.46%) |
Nov 21, 2018 | 18.51 | 18.51 | 18.51 | 0 | +0.40(+2.18%) | |
Nov 20, 2018 | 18.46 | 18.53 | 17.81 | 18.11 | 234,623 | -0.45(-2.41%) |
Nov 19, 2018 | 18.62 | 18.84 | 18.35 | 18.56 | 204,228 | -0.06(-0.31%) |
Nov 16, 2018 | 18.84 | 19.06 | 18.48 | 18.62 | 192,655 | -0.21(-1.10%) |
Nov 15, 2018 | 18.66 | 18.97 | 18.62 | 18.82 | 136,263 | +0.04(+0.21%) |
Nov 14, 2018 | 18.93 | 19.04 | 18.57 | 18.79 | 256,822 | -0.06(-0.31%) |
Nov 13, 2018 | 19.14 | 19.62 | 18.81 | 18.84 | 168,000 | -0.36(-1.89%) |
Nov 12, 2018 | 19.43 | 19.63 | 19.07 | 19.21 | 109,819 | -0.22(-1.13%) |
Nov 09, 2018 | 19.05 | 19.43 | 18.82 | 19.43 | 239,583 | +0.38(+2.01%) |
Nov 08, 2018 | 19.38 | 19.74 | 18.97 | 19.05 | 167,424 | -0.29(-1.51%) |
Nov 07, 2018 | 19.19 | 19.47 | 18.97 | 19.34 | 186,761 | +0.31(+1.63%) |
Nov 06, 2018 | 18.80 | 19.54 | 18.77 | 19.03 | 241,331 | +0.24(+1.28%) |
Nov 05, 2018 | 18.62 | 18.99 | 18.57 | 18.79 | 175,135 | +0.25(+1.33%) |
Nov 02, 2018 | 18.70 | 18.97 | 18.51 | 18.54 | 191,265 | -0.18(-0.97%) |
Nov 01, 2018 | 18.89 | 19.19 | 18.63 | 18.72 | 186,764 | -0.14(-0.76%) |
Oct 31, 2018 | 19.18 | 19.71 | 18.86 | 18.86 | 215,190 | -0.27(-1.39%) |
Oct 30, 2018 | 19.11 | 19.92 | 18.79 | 19.13 | 162,886 | -0.06(-0.34%) |
Oct 29, 2018 | 19.16 | 19.58 | 18.88 | 19.19 | 206,221 | +0.09(+0.47%) |
Oct 26, 2018 | 19.19 | 19.44 | 18.87 | 19.10 | 185,245 | -0.12(-0.62%) |
Oct 25, 2018 | 19.76 | 19.84 | 19.22 | 19.22 | 257,857 | -0.45(-2.29%) |
Oct 24, 2018 | 19.57 | 20.04 | 19.46 | 19.67 | 247,276 | +0.05(+0.26%) |
Oct 23, 2018 | 19.39 | 19.70 | 19.10 | 19.62 | 182,041 | +0.04(+0.23%) |
Oct 22, 2018 | 19.49 | 19.94 | 19.48 | 19.58 | 153,813 | +0.14(+0.72%) |
Oct 19, 2018 | 19.72 | 19.82 | 19.37 | 19.44 | 218,279 | -0.20(-1.00%) |
Oct 18, 2018 | 19.86 | 20.23 | 19.60 | 19.64 | 258,703 | -0.32(-1.62%) |
Oct 17, 2018 | 19.83 | 20.03 | 19.57 | 19.96 | 351,815 | +0.10(+0.48%) |
Oct 16, 2018 | 19.19 | 20.00 | 19.19 | 19.86 | 246,933 | +0.75(+3.91%) |
Oct 15, 2018 | 19.90 | 19.90 | 19.09 | 19.12 | 242,399 | -0.35(-1.82%) |
Oct 12, 2018 | 19.81 | 20.03 | 19.27 | 19.47 | 383,212 | -0.23(-1.19%) |
Oct 11, 2018 | 19.67 | 20.05 | 19.51 | 19.70 | 197,013 | -0.06(-0.32%) |
Oct 10, 2018 | 20.45 | 20.50 | 19.73 | 19.77 | 183,264 | -0.63(-3.11%) |
Oct 09, 2018 | 19.79 | 20.47 | 19.79 | 20.40 | 132,957 | +0.59(+2.97%) |
Oct 08, 2018 | 19.74 | 20.06 | 19.69 | 19.81 | 139,964 | +0.01(+0.06%) |
Oct 05, 2018 | 19.93 | 20.15 | 19.71 | 19.80 | 92,646 | -0.10(-0.51%) |
Oct 04, 2018 | 20.09 | 20.14 | 19.86 | 19.90 | 102,020 | -0.17(-0.85%) |
Oct 03, 2018 | 19.88 | 20.18 | 19.88 | 20.07 | 139,566 | +0.23(+1.15%) |
Oct 02, 2018 | 20.26 | 20.26 | 19.70 | 19.84 | 263,922 | -0.31(-1.54%) |
Oct 01, 2018 | 20.08 | 20.32 | 19.99 | 20.15 | 288,533 | +0.22(+1.11%) |
Sep 28, 2018 | 19.91 | 20.17 | 19.87 | 19.93 | 189,238 | -0.08(-0.38%) |
Sep 27, 2018 | 19.96 | 20.14 | 19.77 | 20.01 | 166,239 | +0.15(+0.77%) |
Sep 26, 2018 | 19.77 | 20.00 | 19.62 | 19.86 | 216,133 | +0.08(+0.42%) |
Sep 25, 2018 | 20.45 | 20.52 | 19.55 | 19.77 | 502,527 | -1.05(-5.05%) |
Sep 24, 2018 | 20.59 | 21.09 | 20.58 | 20.83 | 332,878 | +0.20(+0.98%) |
Sep 21, 2018 | 20.98 | 21.16 | 20.58 | 20.62 | 780,155 | -0.36(-1.72%) |
Sep 20, 2018 | 20.88 | 21.16 | 20.71 | 20.98 | 374,987 | +0.11(+0.52%) |
Sep 19, 2018 | 19.98 | 21.03 | 19.97 | 20.88 | 1,000,138 | +0.81(+4.04%) |
Sep 18, 2018 | 19.76 | 20.07 | 19.72 | 20.07 | 387,454 | +0.39(+2.00%) |
Sep 17, 2018 | 19.44 | 19.70 | 19.41 | 19.67 | 504,369 | +0.23(+1.21%) |
Sep 14, 2018 | 18.99 | 19.44 | 18.88 | 19.44 | 377,056 | +0.55(+2.92%) |
Sep 13, 2018 | 18.84 | 19.12 | 18.75 | 18.89 | 694,281 | +0.06(+0.30%) |
Sep 12, 2018 | 18.69 | 19.22 | 18.69 | 18.83 | 480,983 | +0.15(+0.78%) |
Sep 11, 2018 | 18.50 | 18.68 | 18.34 | 18.68 | 394,839 | +0.20(+1.10%) |
Sep 10, 2018 | 18.64 | 18.64 | 18.37 | 18.48 | 459,815 | +0.01(+0.07%) |
Sep 07, 2018 | 18.58 | 18.58 | 18.16 | 18.47 | 339,808 | -0.09(-0.51%) |
Sep 06, 2018 | 18.84 | 18.87 | 18.42 | 18.56 | 327,632 | -0.26(-1.38%) |
Sep 05, 2018 | 18.90 | 18.90 | 18.61 | 18.82 | 409,041 | -0.04(-0.20%) |
Sep 04, 2018 | 18.36 | 18.94 | 18.24 | 18.86 | 600,983 | +0.51(+2.80%) |
Aug 31, 2018 | 18.35 | 18.35 | 18.35 | 0 | -0.16(-0.86%) | |
Aug 30, 2018 | 18.44 | 18.55 | 18.10 | 18.51 | 333,232 | +0.06(+0.34%) |
Aug 29, 2018 | 18.70 | 18.85 | 18.44 | 18.44 | 343,423 | -0.25(-1.36%) |
Aug 28, 2018 | 19.16 | 19.17 | 18.70 | 18.70 | 388,439 | -0.42(-2.19%) |
Aug 27, 2018 | 19.43 | 19.48 | 19.03 | 19.12 | 452,310 | -0.33(-1.69%) |
Aug 24, 2018 | 20.07 | 20.07 | 19.28 | 19.44 | 428,983 | -0.48(-2.42%) |
Aug 23, 2018 | 20.00 | 20.07 | 19.92 | 19.93 | 101,276 | -0.08(-0.38%) |
Aug 22, 2018 | 19.88 | 20.10 | 19.86 | 20.00 | 171,847 | +0.11(+0.54%) |
Aug 21, 2018 | 20.05 | 20.08 | 19.89 | 19.89 | 218,216 | -0.15(-0.76%) |
Aug 20, 2018 | 20.13 | 20.25 | 19.98 | 20.05 | 261,966 | +0.05(+0.25%) |
Aug 17, 2018 | 19.95 | 20.21 | 19.84 | 20.00 | 213,071 | +0.02(+0.10%) |
Aug 16, 2018 | 20.13 | 20.13 | 19.75 | 19.98 | 167,945 | -0.03(-0.13%) |
Aug 15, 2018 | 20.04 | 20.13 | 19.60 | 20.00 | 241,276 | -0.16(-0.82%) |
Aug 14, 2018 | 20.26 | 20.34 | 19.89 | 20.17 | 196,800 | +0.06(+0.31%) |
Aug 13, 2018 | 20.51 | 20.64 | 20.02 | 20.10 | 345,443 | -0.54(-2.64%) |
Aug 10, 2018 | 20.75 | 21.54 | 20.48 | 20.65 | 2,300,378 | -0.03(-0.15%) |
Aug 09, 2018 | 20.37 | 20.69 | 20.32 | 20.68 | 540,200 | +0.40(+1.97%) |
Aug 08, 2018 | 19.81 | 20.46 | 19.73 | 20.28 | 427,987 | +0.34(+1.72%) |
Aug 07, 2018 | 19.46 | 20.04 | 19.46 | 19.94 | 489,814 | +0.34(+1.75%) |
Aug 06, 2018 | 19.47 | 19.61 | 19.31 | 19.60 | 235,430 | +0.13(+0.65%) |
Aug 03, 2018 | 19.27 | 19.48 | 19.17 | 19.47 | 136,839 | +0.13(+0.66%) |
Aug 02, 2018 | 18.83 | 19.38 | 18.79 | 19.34 | 234,223 | +0.46(+2.45%) |
Aug 01, 2018 | 19.20 | 19.44 | 18.73 | 18.88 | 443,715 | -0.75(-3.81%) |
Jul 31, 2018 | 19.69 | 19.71 | 19.39 | 19.63 | 169,241 | +0.01(+0.03%) |
Jul 30, 2018 | 19.26 | 19.75 | 19.26 | 19.62 | 348,224 | +0.37(+1.91%) |
Jul 27, 2018 | 19.57 | 19.68 | 19.17 | 19.25 | 299,562 | -0.38(-1.94%) |
Jul 26, 2018 | 19.23 | 19.72 | 19.23 | 19.64 | 415,555 | +0.40(+2.10%) |
Jul 25, 2018 | 18.83 | 19.23 | 18.73 | 19.23 | 468,094 | +0.50(+2.65%) |
Jul 24, 2018 | 18.82 | 18.96 | 18.62 | 18.74 | 263,368 | +0.02(+0.13%) |
Jul 23, 2018 | 18.70 | 18.74 | 18.54 | 18.71 | 459,525 | +0.09(+0.50%) |
Jul 20, 2018 | 18.74 | 18.86 | 18.47 | 18.62 | 251,763 | -0.14(-0.73%) |
Jul 19, 2018 | 18.32 | 18.92 | 18.32 | 18.75 | 485,363 | +0.61(+3.35%) |
Jul 18, 2018 | 18.03 | 18.79 | 17.94 | 18.15 | 741,250 | +0.11(+0.62%) |
Jul 17, 2018 | 18.07 | 18.17 | 17.93 | 18.03 | 200,701 | -0.14(-0.79%) |
Jul 16, 2018 | 18.21 | 18.27 | 17.93 | 18.18 | 210,966 | +0.02(+0.10%) |
Jul 13, 2018 | 17.99 | 18.30 | 17.95 | 18.16 | 327,714 | +0.19(+1.07%) |
Jul 12, 2018 | 17.54 | 18.07 | 17.53 | 17.97 | 135,897 | +0.42(+2.40%) |
Jul 11, 2018 | 17.43 | 17.79 | 17.41 | 17.54 | 195,778 | -0.04(-0.25%) |
Jul 10, 2018 | 17.60 | 17.76 | 17.48 | 17.59 | 138,849 | -0.03(-0.18%) |
Jul 09, 2018 | 17.59 | 17.72 | 17.46 | 17.62 | 183,381 | +0.07(+0.42%) |
Jul 06, 2018 | 17.48 | 17.67 | 17.43 | 17.54 | 148,965 | +0.02(+0.14%) |
Jul 05, 2018 | 17.54 | 17.74 | 17.41 | 17.52 | 137,643 | +0.10(+0.57%) |
Jul 03, 2018 | 17.42 | 17.42 | 17.42 | 0 | +0.14(+0.83%) | |
Jul 02, 2018 | 17.46 | 17.54 | 17.28 | 17.28 | 179,230 | -0.25(-1.45%) |
Jun 29, 2018 | 17.38 | 17.71 | 17.35 | 17.53 | 227,622 | +0.17(+0.96%) |
Jun 28, 2018 | 17.79 | 17.79 | 17.28 | 17.36 | 348,669 | -0.43(-2.41%) |
Jun 27, 2018 | 18.03 | 18.22 | 17.70 | 17.79 | 471,868 | -0.27(-1.48%) |
Jun 26, 2018 | 17.82 | 18.17 | 17.74 | 18.06 | 207,165 | +0.23(+1.29%) |
Jun 25, 2018 | 18.36 | 18.36 | 17.76 | 17.83 | 199,450 | -0.48(-2.61%) |
Jun 22, 2018 | 18.67 | 18.74 | 18.13 | 18.31 | 195,733 | -0.17(-0.91%) |
Jun 21, 2018 | 18.38 | 18.57 | 18.29 | 18.47 | 132,338 | -0.07(-0.40%) |
Jun 20, 2018 | 18.57 | 18.58 | 18.43 | 18.55 | 213,187 | +0.17(+0.95%) |
Jun 19, 2018 | 18.40 | 18.52 | 18.36 | 18.38 | 112,592 | -0.16(-0.84%) |
Jun 18, 2018 | 18.38 | 18.61 | 18.36 | 18.53 | 228,808 | +0.04(+0.20%) |
Jun 15, 2018 | 18.54 | 18.22 | 18.49 | 1,206,583 | +0.27(+1.50%) | |
Jun 14, 2018 | 18.23 | 18.34 | 18.15 | 18.22 | 146,868 | +0.11(+0.62%) |
Jun 13, 2018 | 18.49 | 18.52 | 18.11 | 18.11 | 155,131 | -0.39(-2.11%) |
Jun 12, 2018 | 18.39 | 18.67 | 18.36 | 18.50 | 185,602 | +0.10(+0.54%) |
Jun 11, 2018 | 18.12 | 18.44 | 18.12 | 18.40 | 187,606 | +0.23(+1.26%) |
Jun 08, 2018 | 18.46 | 18.48 | 18.10 | 18.17 | 146,581 | -0.30(-1.65%) |
Jun 07, 2018 | 18.33 | 18.56 | 18.29 | 18.47 | 244,207 | +0.14(+0.78%) |
Jun 06, 2018 | 18.15 | 18.33 | 160,898 | -0.16(-0.87%) | ||
Jun 05, 2018 | 18.57 | 18.62 | 18.41 | 18.49 | 166,962 | -0.06(-0.33%) |
Jun 04, 2018 | 18.31 | 18.56 | 18.15 | 18.56 | 334,276 | +0.29(+1.56%) |
Jun 01, 2018 | 18.31 | 18.41 | 18.10 | 18.27 | 207,823 | +0.04(+0.24%) |
May 31, 2018 | 18.01 | 18.30 | 18.01 | 18.23 | 115,124 | +0.07(+0.41%) |
May 30, 2018 | 17.93 | 18.28 | 17.84 | 18.15 | 201,349 | +0.36(+2.02%) |
May 29, 2018 | 17.72 | 18.08 | 17.72 | 17.79 | 163,762 | -0.09(-0.49%) |
May 25, 2018 | 17.88 | 17.88 | 17.88 | 0 | -0.04(-0.21%) | |
May 24, 2018 | 17.98 | 18.15 | 17.79 | 17.92 | 176,750 | -0.19(-1.06%) |
May 23, 2018 | 18.13 | 18.38 | 18.05 | 18.11 | 297,194 | -0.12(-0.68%) |
May 22, 2018 | 18.44 | 18.49 | 18.12 | 18.23 | 274,936 | -0.16(-0.84%) |
May 21, 2018 | 18.49 | 18.56 | 18.34 | 18.39 | 208,911 | -0.14(-0.74%) |
May 18, 2018 | 18.46 | 18.74 | 18.43 | 18.52 | 275,728 | +0.00(+0.00%) |
May 17, 2018 | 18.65 | 19.00 | 18.47 | 18.52 | 289,940 | +0.00(+0.00%) |
May 16, 2018 | 18.50 | 18.63 | 18.41 | 18.52 | 139,508 | +0.11(+0.57%) |
May 15, 2018 | 18.34 | 18.46 | 18.30 | 18.42 | 188,678 | +0.00(+0.00%) |
May 14, 2018 | 18.04 | 18.49 | 18.04 | 18.42 | 125,342 | +0.37(+2.06%) |
May 11, 2018 | 18.14 | 18.42 | 17.92 | 18.05 | 277,635 | -0.04(-0.24%) |
May 10, 2018 | 18.16 | 18.26 | 18.05 | 18.09 | 210,929 | +0.05(+0.27%) |
May 09, 2018 | 17.92 | 18.29 | 17.92 | 18.04 | 184,066 | +0.23(+1.29%) |
May 08, 2018 | 17.92 | 17.97 | 17.45 | 17.81 | 164,281 | +0.02(+0.10%) |
May 07, 2018 | 18.08 | 18.24 | 17.69 | 17.79 | 285,286 | -0.15(-0.83%) |
May 04, 2018 | 17.71 | 17.95 | 17.65 | 17.94 | 163,662 | +0.23(+1.30%) |
May 03, 2018 | 17.92 | 18.10 | 17.45 | 17.71 | 229,322 | -0.14(-0.76%) |
May 02, 2018 | 18.02 | 18.51 | 17.82 | 17.85 | 153,817 | -0.30(-1.64%) |
May 01, 2018 | 17.74 | 18.31 | 17.74 | 18.15 | 146,342 | -0.04(-0.20%) |
Apr 30, 2018 | 18.18 | 18.47 | 18.05 | 18.18 | 231,514 | -0.03(-0.17%) |
Apr 27, 2018 | 18.15 | 18.34 | 17.86 | 18.21 | 162,798 | +0.14(+0.77%) |
Apr 26, 2018 | 18.23 | 18.54 | 17.81 | 18.07 | 192,361 | -0.12(-0.63%) |
Apr 25, 2018 | 17.72 | 18.27 | 17.63 | 18.19 | 166,933 | +0.41(+2.32%) |
Apr 24, 2018 | 18.32 | 18.44 | 17.73 | 17.78 | 236,917 | -0.53(-2.88%) |
Apr 23, 2018 | 17.93 | 18.86 | 17.87 | 18.31 | 336,270 | +0.52(+2.93%) |
Apr 20, 2018 | 17.63 | 18.00 | 17.53 | 17.78 | 254,455 | +0.28(+1.59%) |
Apr 19, 2018 | 17.86 | 18.00 | 17.44 | 17.50 | 129,934 | -0.33(-1.84%) |
Apr 18, 2018 | 17.82 | 18.18 | 17.82 | 17.83 | 154,302 | +0.08(+0.44%) |
Apr 17, 2018 | 17.78 | 18.30 | 17.72 | 17.75 | 199,913 | +0.11(+0.62%) |
Apr 16, 2018 | 16.98 | 17.78 | 16.87 | 17.64 | 342,388 | +0.67(+3.93%) |
Apr 13, 2018 | 17.14 | 17.25 | 16.76 | 16.98 | 233,711 | -0.15(-0.85%) |
Apr 12, 2018 | 17.35 | 17.35 | 16.98 | 17.12 | 291,389 | -0.15(-0.88%) |
Apr 11, 2018 | 16.96 | 17.37 | 16.80 | 17.27 | 216,193 | +0.22(+1.32%) |
Apr 10, 2018 | 16.83 | 17.19 | 16.56 | 17.05 | 239,689 | +0.52(+3.12%) |
Apr 09, 2018 | 16.78 | 16.84 | 16.49 | 16.53 | 149,799 | -0.06(-0.37%) |
Apr 06, 2018 | 16.66 | 16.91 | 16.44 | 16.59 | 227,712 | -0.30(-1.76%) |
Apr 05, 2018 | 16.90 | 17.13 | 16.78 | 16.89 | 142,708 | +0.08(+0.47%) |
Apr 04, 2018 | 16.64 | 17.05 | 16.64 | 16.81 | 198,396 | -0.05(-0.29%) |
Apr 03, 2018 | 16.61 | 16.92 | 16.31 | 16.86 | 241,565 | +0.24(+1.42%) |
Apr 02, 2018 | 16.75 | 16.98 | 16.42 | 16.62 | 134,906 | -0.10(-0.62%) |
Mar 29, 2018 | 16.73 | 16.73 | 16.73 | 0 | +0.38(+2.34%) | |
Mar 28, 2018 | 16.35 | 16.96 | 16.33 | 16.35 | 263,807 | +0.01(+0.07%) |
Mar 27, 2018 | 16.35 | 16.59 | 16.08 | 16.33 | 233,721 | +0.12(+0.71%) |
Mar 26, 2018 | 16.20 | 16.48 | 15.83 | 16.22 | 398,280 | +0.14(+0.87%) |
Mar 23, 2018 | 16.47 | 16.52 | 16.07 | 16.08 | 352,248 | -0.45(-2.72%) |
Mar 22, 2018 | 16.82 | 16.97 | 16.38 | 16.53 | 338,157 | -0.39(-2.33%) |
Mar 21, 2018 | 16.88 | 17.12 | 16.80 | 16.92 | 303,742 | -0.02(-0.11%) |
Mar 20, 2018 | 17.47 | 17.52 | 16.87 | 16.94 | 314,291 | -0.52(-2.99%) |
Mar 19, 2018 | 17.93 | 17.99 | 17.24 | 17.46 | 373,393 | -0.45(-2.51%) |
Mar 16, 2018 | 17.47 | 18.33 | 17.47 | 17.91 | 1,084,556 | +0.31(+1.76%) |
Mar 15, 2018 | 18.31 | 18.49 | 16.69 | 17.60 | 701,842 | -0.72(-3.94%) |
Mar 14, 2018 | 18.52 | 18.67 | 18.25 | 18.32 | 272,056 | -0.16(-0.89%) |
Mar 13, 2018 | 18.31 | 18.60 | 18.23 | 18.49 | 260,644 | +0.25(+1.36%) |
Mar 12, 2018 | 17.70 | 18.46 | 17.70 | 18.24 | 251,582 | +0.54(+3.05%) |
Mar 09, 2018 | 17.65 | 17.78 | 17.35 | 17.70 | 205,447 | +0.12(+0.69%) |
Mar 08, 2018 | 17.67 | 17.75 | 17.40 | 17.58 | 154,298 | -0.04(-0.21%) |
Mar 07, 2018 | 17.90 | 17.61 | 297,744 | +0.19(+1.08%) | ||
Mar 06, 2018 | 17.60 | 17.69 | 17.32 | 17.43 | 212,567 | -0.07(-0.38%) |
Mar 05, 2018 | 17.32 | 17.73 | 17.32 | 17.49 | 113,284 | +0.12(+0.66%) |
Mar 02, 2018 | 17.69 | 17.69 | 17.29 | 17.38 | 225,153 | -0.44(-2.49%) |