Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.20 | 17.20 | 16.00 | 16.29 | 836,687 | -0.90(-5.24%) |
Apr 29, 2019 | 17.20 | 17.34 | 16.84 | 17.19 | 711,294 | +0.03(+0.17%) |
Apr 26, 2019 | 16.62 | 17.19 | 16.49 | 17.16 | 386,400 | +0.54(+3.25%) |
Apr 25, 2019 | 16.70 | 16.89 | 16.42 | 16.62 | 336,456 | -0.20(-1.19%) |
Apr 24, 2019 | 17.22 | 17.22 | 16.67 | 16.82 | 442,713 | -0.49(-2.83%) |
Apr 23, 2019 | 16.80 | 17.41 | 16.80 | 17.31 | 653,625 | +0.52(+3.10%) |
Apr 22, 2019 | 16.66 | 16.91 | 16.57 | 16.79 | 301,591 | +0.14(+0.84%) |
Apr 18, 2019 | 16.65 | 16.79 | 16.13 | 16.65 | 434,900 | +0.01(+0.06%) |
Apr 17, 2019 | 17.42 | 17.45 | 16.34 | 16.64 | 934,050 | -0.78(-4.48%) |
Apr 16, 2019 | 17.52 | 17.59 | 17.26 | 17.42 | 360,658 | +0.01(+0.06%) |
Apr 15, 2019 | 17.71 | 17.87 | 17.35 | 17.41 | 273,430 | -0.26(-1.47%) |
Apr 12, 2019 | 17.70 | 17.85 | 17.48 | 17.67 | 442,800 | +0.12(+0.68%) |
Apr 11, 2019 | 17.99 | 18.15 | 17.44 | 17.55 | 464,448 | -0.35(-1.96%) |
Apr 10, 2019 | 18.03 | 18.18 | 17.71 | 17.90 | 526,091 | -0.03(-0.17%) |
Apr 09, 2019 | 18.36 | 18.41 | 17.91 | 17.93 | 447,309 | -0.49(-2.66%) |
Apr 08, 2019 | 18.70 | 18.85 | 18.27 | 18.42 | 352,562 | -0.43(-2.28%) |
Apr 05, 2019 | 18.66 | 18.98 | 18.57 | 18.85 | 694,000 | +0.25(+1.34%) |
Apr 04, 2019 | 18.29 | 18.86 | 18.22 | 18.60 | 499,839 | +0.30(+1.64%) |
Apr 03, 2019 | 18.33 | 18.40 | 18.13 | 18.30 | 479,240 | +0.13(+0.72%) |
Apr 02, 2019 | 18.32 | 18.34 | 18.01 | 18.17 | 436,004 | -0.19(-1.03%) |
Apr 01, 2019 | 18.55 | 18.77 | 18.24 | 18.36 | 582,675 | -0.04(-0.22%) |
Mar 29, 2019 | 18.92 | 18.98 | 18.30 | 18.40 | 647,300 | -0.38(-2.02%) |
Mar 28, 2019 | 18.39 | 18.82 | 18.29 | 18.78 | 603,098 | +0.43(+2.34%) |
Mar 27, 2019 | 18.15 | 18.51 | 18.01 | 18.35 | 573,444 | +0.19(+1.05%) |
Mar 26, 2019 | 17.96 | 18.57 | 17.88 | 18.16 | 517,241 | +0.40(+2.25%) |
Mar 25, 2019 | 17.57 | 17.91 | 17.40 | 17.76 | 593,292 | +0.17(+0.97%) |
Mar 22, 2019 | 18.34 | 18.34 | 17.55 | 17.59 | 695,400 | -0.85(-4.61%) |
Mar 21, 2019 | 17.74 | 18.50 | 17.74 | 18.44 | 680,408 | +0.54(+3.02%) |
Mar 20, 2019 | 18.34 | 18.47 | 17.66 | 17.90 | 709,149 | -0.45(-2.45%) |
Mar 19, 2019 | 18.28 | 18.60 | 18.25 | 18.35 | 388,003 | +0.13(+0.71%) |
Mar 18, 2019 | 18.29 | 18.73 | 18.14 | 18.22 | 709,418 | -0.07(-0.38%) |
Mar 15, 2019 | 18.63 | 18.73 | 18.15 | 18.29 | 3,345,700 | -0.35(-1.88%) |
Mar 14, 2019 | 19.00 | 19.26 | 18.60 | 18.64 | 566,910 | -0.42(-2.20%) |
Mar 13, 2019 | 18.94 | 19.26 | 18.75 | 19.06 | 725,783 | +0.19(+1.01%) |
Mar 12, 2019 | 19.04 | 19.25 | 18.71 | 18.87 | 563,091 | -0.11(-0.58%) |
Mar 11, 2019 | 18.67 | 19.13 | 18.38 | 18.98 | 676,784 | +0.40(+2.15%) |
Mar 08, 2019 | 18.67 | 18.75 | 18.18 | 18.58 | 594,000 | -0.17(-0.91%) |
Mar 07, 2019 | 19.03 | 19.12 | 18.71 | 18.75 | 481,187 | -0.40(-2.09%) |
Mar 06, 2019 | 19.72 | 19.79 | 19.07 | 19.15 | 837,539 | -0.60(-3.04%) |
Mar 05, 2019 | 19.86 | 19.97 | 19.55 | 19.75 | 679,738 | -0.09(-0.45%) |
Mar 04, 2019 | 20.42 | 20.42 | 19.10 | 19.84 | 812,489 | -0.38(-1.88%) |
Mar 01, 2019 | 20.25 | 20.43 | 19.93 | 20.22 | 623,600 | -0.02(-0.10%) |
Feb 28, 2019 | 20.56 | 20.78 | 20.05 | 20.24 | 506,034 | -0.38(-1.84%) |
Feb 27, 2019 | 20.09 | 20.70 | 20.02 | 20.62 | 1,077,352 | +0.46(+2.28%) |
Feb 26, 2019 | 20.45 | 20.57 | 20.04 | 20.16 | 1,549,629 | -0.48(-2.33%) |
Feb 25, 2019 | 20.98 | 21.00 | 20.45 | 20.64 | 855,805 | -0.16(-0.77%) |
Feb 22, 2019 | 20.44 | 21.41 | 20.27 | 20.80 | 1,107,900 | +0.77(+3.84%) |
Feb 21, 2019 | 20.24 | 20.34 | 19.80 | 20.03 | 530,807 | -0.33(-1.62%) |
Feb 20, 2019 | 20.24 | 21.00 | 20.03 | 20.36 | 937,706 | +0.22(+1.09%) |
Feb 19, 2019 | 21.03 | 21.05 | 19.99 | 20.14 | 1,401,924 | -0.97(-4.59%) |
Feb 15, 2019 | 20.12 | 21.14 | 19.70 | 21.11 | 1,598,600 | +0.99(+4.92%) |
Feb 14, 2019 | 19.59 | 20.47 | 18.68 | 20.12 | 2,452,374 | +1.70(+9.23%) |
Feb 13, 2019 | 18.61 | 19.15 | 17.70 | 18.42 | 1,854,337 | +0.01(+0.05%) |
Feb 12, 2019 | 18.04 | 18.65 | 17.76 | 18.41 | 1,498,318 | +0.41(+2.28%) |
Feb 11, 2019 | 19.05 | 19.26 | 17.05 | 18.00 | 4,500,179 | -0.95(-5.01%) |
Feb 08, 2019 | 18.80 | 19.04 | 18.21 | 18.95 | 1,631,800 | -0.04(-0.21%) |
Feb 07, 2019 | 19.85 | 19.85 | 18.63 | 18.99 | 1,978,161 | -1.07(-5.33%) |
Feb 06, 2019 | 21.40 | 21.98 | 19.80 | 20.06 | 3,061,194 | -5.00(-19.95%) |
Feb 05, 2019 | 25.23 | 25.72 | 24.80 | 25.06 | 818,413 | -0.24(-0.95%) |
Feb 04, 2019 | 25.99 | 26.27 | 25.26 | 25.30 | 792,565 | -0.90(-3.44%) |
Feb 01, 2019 | 26.99 | 27.09 | 25.61 | 26.20 | 970,200 | -0.93(-3.43%) |
Jan 31, 2019 | 28.15 | 28.47 | 26.69 | 27.13 | 986,221 | -1.07(-3.79%) |
Jan 30, 2019 | 28.56 | 29.05 | 27.91 | 28.20 | 523,371 | -0.33(-1.16%) |
Jan 29, 2019 | 28.84 | 29.17 | 28.32 | 28.53 | 563,998 | -0.37(-1.28%) |
Jan 28, 2019 | 29.48 | 29.61 | 28.68 | 28.90 | 396,405 | -0.90(-3.02%) |
Jan 25, 2019 | 28.95 | 29.95 | 28.95 | 29.80 | 481,200 | +0.93(+3.22%) |
Jan 24, 2019 | 28.89 | 29.53 | 28.14 | 28.87 | 632,756 | +0.07(+0.24%) |
Jan 23, 2019 | 30.06 | 30.65 | 28.52 | 28.80 | 659,493 | -1.23(-4.10%) |
Jan 22, 2019 | 30.84 | 30.91 | 29.51 | 30.03 | 618,295 | -1.02(-3.29%) |
Jan 18, 2019 | 30.99 | 31.30 | 30.61 | 31.05 | 602,800 | +0.23(+0.75%) |
Jan 17, 2019 | 30.07 | 31.06 | 29.61 | 30.82 | 636,201 | +0.65(+2.15%) |
Jan 16, 2019 | 29.49 | 30.41 | 29.47 | 30.17 | 715,420 | +0.88(+3.00%) |
Jan 15, 2019 | 28.21 | 29.51 | 28.02 | 29.29 | 546,013 | +1.23(+4.38%) |
Jan 14, 2019 | 28.67 | 28.83 | 28.04 | 28.06 | 443,536 | -0.78(-2.70%) |
Jan 11, 2019 | 28.68 | 29.07 | 28.57 | 28.84 | 333,600 | -0.05(-0.17%) |
Jan 10, 2019 | 28.22 | 29.01 | 27.67 | 28.89 | 461,980 | +0.49(+1.73%) |
Jan 09, 2019 | 29.14 | 29.26 | 28.38 | 28.40 | 566,348 | -0.61(-2.10%) |
Jan 08, 2019 | 28.95 | 29.14 | 28.49 | 29.01 | 687,753 | +0.31(+1.08%) |
Jan 07, 2019 | 28.12 | 29.19 | 27.70 | 28.70 | 724,431 | +0.95(+3.42%) |
Jan 04, 2019 | 26.38 | 27.79 | 26.25 | 27.75 | 776,000 | +1.74(+6.69%) |
Jan 03, 2019 | 27.03 | 27.26 | 25.56 | 26.01 | 664,154 | -1.01(-3.74%) |
Jan 02, 2019 | 25.86 | 27.05 | 25.46 | 27.02 | 887,330 | +0.89(+3.41%) |
Dec 31, 2018 | 25.92 | 26.76 | 25.66 | 26.13 | 591,400 | +0.47(+1.83%) |
Dec 28, 2018 | 25.62 | 26.15 | 24.88 | 25.66 | 333,300 | +0.04(+0.16%) |
Dec 27, 2018 | 25.46 | 26.48 | 24.88 | 25.62 | 598,650 | -0.33(-1.27%) |
Dec 26, 2018 | 24.00 | 25.98 | 24.00 | 25.95 | 612,254 | +2.17(+9.13%) |
Dec 24, 2018 | 23.54 | 24.73 | 23.17 | 23.78 | 329,900 | -0.22(-0.92%) |
Dec 21, 2018 | 24.53 | 24.86 | 23.60 | 24.00 | 1,218,400 | -0.40(-1.64%) |
Dec 20, 2018 | 24.38 | 25.34 | 23.64 | 24.40 | 697,281 | -0.23(-0.93%) |
Dec 19, 2018 | 25.05 | 26.23 | 24.29 | 24.63 | 739,204 | -0.45(-1.79%) |
Dec 18, 2018 | 26.07 | 26.40 | 24.88 | 25.08 | 576,638 | -0.69(-2.68%) |
Dec 17, 2018 | 26.24 | 26.73 | 25.60 | 25.77 | 605,030 | -0.47(-1.79%) |
Dec 14, 2018 | 26.01 | 26.86 | 25.55 | 26.24 | 472,700 | +0.09(+0.34%) |
Dec 13, 2018 | 26.50 | 26.96 | 26.06 | 26.15 | 478,216 | -0.43(-1.62%) |
Dec 12, 2018 | 27.54 | 28.07 | 26.44 | 26.58 | 578,779 | -0.58(-2.14%) |
Dec 11, 2018 | 27.64 | 28.04 | 26.31 | 27.16 | 1,094,164 | -1.51(-5.27%) |
Dec 10, 2018 | 27.81 | 28.97 | 27.23 | 28.67 | 684,163 | +1.07(+3.88%) |
Dec 07, 2018 | 29.40 | 29.99 | 27.39 | 27.60 | 653,600 | -1.82(-6.19%) |
Dec 06, 2018 | 29.05 | 30.06 | 28.39 | 29.42 | 1,056,303 | +0.48(+1.66%) |
Dec 04, 2018 | 31.70 | 32.55 | 28.87 | 28.94 | 1,682,400 | -2.53(-8.04%) |
Dec 03, 2018 | 26.29 | 33.44 | 26.20 | 31.47 | 3,915,388 | +6.43(+25.68%) |
Nov 30, 2018 | 24.75 | 25.48 | 24.63 | 25.04 | 772,800 | +0.41(+1.66%) |
Nov 29, 2018 | 24.05 | 24.92 | 24.05 | 24.63 | 507,105 | +0.58(+2.41%) |
Nov 28, 2018 | 23.47 | 24.06 | 22.32 | 24.05 | 927,937 | +0.73(+3.13%) |
Nov 27, 2018 | 23.82 | 23.82 | 22.94 | 23.32 | 737,124 | -0.65(-2.71%) |
Nov 26, 2018 | 24.93 | 24.95 | 23.72 | 23.97 | 489,238 | -0.48(-1.96%) |
Nov 23, 2018 | 23.81 | 24.79 | 23.56 | 24.45 | 200,200 | +0.38(+1.58%) |
Nov 21, 2018 | 24.07 | 24.07 | 24.07 | 0 | +0.34(+1.43%) | |
Nov 20, 2018 | 23.07 | 23.93 | 22.80 | 23.73 | 627,167 | +0.13(+0.55%) |
Nov 19, 2018 | 24.14 | 24.28 | 23.18 | 23.60 | 417,960 | -0.28(-1.17%) |
Nov 16, 2018 | 23.67 | 24.06 | 23.46 | 23.88 | 811,500 | +0.05(+0.21%) |
Nov 15, 2018 | 22.45 | 24.02 | 22.41 | 23.83 | 631,183 | +1.48(+6.62%) |
Nov 14, 2018 | 22.75 | 23.05 | 22.04 | 22.35 | 500,376 | -0.22(-0.97%) |
Nov 13, 2018 | 22.55 | 23.58 | 22.48 | 22.57 | 465,151 | -0.05(-0.22%) |
Nov 12, 2018 | 23.88 | 24.05 | 22.45 | 22.62 | 611,157 | -1.19(-5.00%) |
Nov 09, 2018 | 23.57 | 24.04 | 23.29 | 23.81 | 722,200 | +0.35(+1.49%) |
Nov 08, 2018 | 21.64 | 25.07 | 21.21 | 23.46 | 1,937,094 | +1.56(+7.12%) |
Nov 07, 2018 | 20.25 | 20.89 | 19.91 | 21.90 | 662,564 | +1.79(+8.90%) |
Nov 06, 2018 | 20.17 | 20.56 | 19.58 | 20.11 | 404,390 | -0.10(-0.49%) |
Nov 05, 2018 | 20.46 | 20.66 | 19.49 | 20.21 | 426,812 | -0.25(-1.22%) |
Nov 02, 2018 | 20.22 | 20.59 | 19.76 | 20.46 | 405,600 | +0.18(+0.89%) |
Nov 01, 2018 | 19.09 | 20.51 | 19.09 | 20.28 | 850,283 | +1.31(+6.91%) |
Oct 31, 2018 | 19.69 | 20.02 | 18.69 | 18.97 | 827,509 | -0.50(-2.57%) |
Oct 30, 2018 | 19.80 | 19.99 | 19.31 | 19.47 | 514,493 | -0.60(-2.99%) |
Oct 29, 2018 | 21.07 | 21.30 | 19.81 | 20.07 | 507,806 | -0.44(-2.15%) |
Oct 26, 2018 | 20.16 | 20.94 | 19.85 | 20.51 | 612,700 | +0.22(+1.08%) |
Oct 25, 2018 | 20.03 | 20.89 | 20.02 | 20.29 | 1,015,212 | +0.29(+1.45%) |
Oct 24, 2018 | 21.69 | 22.17 | 19.97 | 20.00 | 808,549 | -1.63(-7.54%) |
Oct 23, 2018 | 21.52 | 22.12 | 21.06 | 21.63 | 453,019 | -0.23(-1.05%) |
Oct 22, 2018 | 22.10 | 22.10 | 21.64 | 21.86 | 408,367 | -0.14(-0.64%) |
Oct 19, 2018 | 22.72 | 23.06 | 21.90 | 22.00 | 590,700 | -0.67(-2.96%) |
Oct 18, 2018 | 22.75 | 23.28 | 22.60 | 22.67 | 423,870 | -0.06(-0.26%) |
Oct 17, 2018 | 22.31 | 22.84 | 21.70 | 22.73 | 457,789 | +0.31(+1.38%) |
Oct 16, 2018 | 21.84 | 22.53 | 20.64 | 22.42 | 668,261 | +1.08(+5.06%) |
Oct 15, 2018 | 21.50 | 21.58 | 21.14 | 21.34 | 478,161 | -0.11(-0.51%) |
Oct 12, 2018 | 21.85 | 21.97 | 21.22 | 21.45 | 673,200 | +0.00(+0.00%) |
Oct 11, 2018 | 21.86 | 21.91 | 21.24 | 21.45 | 984,469 | -0.41(-1.88%) |
Oct 10, 2018 | 22.84 | 22.84 | 21.84 | 21.86 | 516,933 | -0.95(-4.16%) |
Oct 09, 2018 | 22.96 | 23.44 | 22.72 | 22.81 | 626,869 | -0.19(-0.83%) |
Oct 08, 2018 | 22.41 | 23.06 | 22.15 | 23.00 | 750,998 | +0.54(+2.40%) |
Oct 05, 2018 | 22.36 | 23.03 | 22.15 | 22.46 | 765,200 | +0.13(+0.58%) |
Oct 04, 2018 | 22.77 | 22.86 | 22.12 | 22.33 | 825,109 | -0.51(-2.23%) |
Oct 03, 2018 | 22.49 | 22.84 | 21.95 | 22.84 | 977,783 | +0.54(+2.42%) |
Oct 02, 2018 | 22.69 | 22.75 | 22.21 | 22.30 | 961,828 | -0.40(-1.76%) |
Oct 01, 2018 | 22.96 | 23.34 | 22.56 | 22.70 | 1,307,804 | -0.25(-1.09%) |
Sep 28, 2018 | 22.85 | 23.40 | 22.55 | 22.95 | 13,811,600 | -0.05(-0.22%) |
Sep 27, 2018 | 22.65 | 23.30 | 22.50 | 23.00 | 2,259,051 | +0.55(+2.45%) |
Sep 26, 2018 | 22.25 | 23.50 | 22.00 | 22.45 | 4,226,009 | +1.80(+8.72%) |
Sep 25, 2018 | 20.45 | 20.85 | 20.38 | 20.65 | 390,078 | +0.20(+0.98%) |
Sep 24, 2018 | 20.10 | 20.80 | 19.70 | 20.45 | 456,072 | +0.35(+1.74%) |
Sep 21, 2018 | 20.00 | 20.25 | 19.95 | 20.10 | 982,100 | +0.05(+0.25%) |
Sep 20, 2018 | 19.70 | 20.10 | 19.45 | 20.05 | 479,509 | +0.40(+2.04%) |
Sep 19, 2018 | 20.00 | 20.00 | 19.35 | 19.65 | 455,545 | +0.20(+1.03%) |
Sep 18, 2018 | 19.05 | 19.60 | 18.90 | 19.45 | 584,724 | +0.35(+1.83%) |
Sep 17, 2018 | 19.85 | 19.90 | 18.95 | 19.10 | 492,121 | -0.80(-4.02%) |
Sep 14, 2018 | 19.00 | 20.05 | 18.95 | 19.90 | 1,062,100 | +1.40(+7.57%) |
Sep 13, 2018 | 18.45 | 18.50 | 17.91 | 18.50 | 507,586 | +0.05(+0.27%) |
Sep 12, 2018 | 18.25 | 18.65 | 17.85 | 18.45 | 464,083 | +0.20(+1.10%) |
Sep 11, 2018 | 18.20 | 18.45 | 17.68 | 18.25 | 1,113,366 | +0.00(+0.00%) |
Sep 10, 2018 | 18.60 | 18.95 | 18.20 | 18.25 | 435,132 | -0.20(-1.08%) |
Sep 07, 2018 | 18.75 | 19.10 | 18.30 | 18.45 | 324,300 | -0.40(-2.12%) |
Sep 06, 2018 | 18.85 | 19.40 | 18.65 | 18.85 | 733,657 | -0.05(-0.26%) |
Sep 05, 2018 | 19.50 | 19.50 | 18.65 | 18.90 | 2,440,302 | -0.70(-3.57%) |
Sep 04, 2018 | 19.40 | 19.80 | 18.65 | 19.60 | 891,698 | +0.28(+1.42%) |
Aug 31, 2018 | 19.32 | 19.32 | 19.32 | 0 | -0.43(-2.15%) | |
Aug 30, 2018 | 20.20 | 20.28 | 19.62 | 19.75 | 387,380 | -0.60(-2.95%) |
Aug 29, 2018 | 20.10 | 20.35 | 19.85 | 20.35 | 389,332 | +0.35(+1.75%) |
Aug 28, 2018 | 20.55 | 20.55 | 18.75 | 20.00 | 533,205 | -0.60(-2.91%) |
Aug 27, 2018 | 21.45 | 21.54 | 20.45 | 20.60 | 445,427 | -0.70(-3.29%) |
Aug 24, 2018 | 20.65 | 21.38 | 20.65 | 21.30 | 548,700 | +0.70(+3.40%) |
Aug 23, 2018 | 21.20 | 21.30 | 20.36 | 20.60 | 503,687 | -0.65(-3.06%) |
Aug 22, 2018 | 21.25 | 21.40 | 20.83 | 21.25 | 359,450 | +0.05(+0.24%) |
Aug 21, 2018 | 21.20 | 21.55 | 21.15 | 21.20 | 366,270 | +0.10(+0.47%) |
Aug 20, 2018 | 21.95 | 22.10 | 20.81 | 21.10 | 435,132 | -0.75(-3.43%) |
Aug 17, 2018 | 21.90 | 21.95 | 21.30 | 21.85 | 496,600 | -0.20(-0.91%) |
Aug 16, 2018 | 21.85 | 22.35 | 21.70 | 22.05 | 388,663 | +0.25(+1.15%) |
Aug 15, 2018 | 21.55 | 22.10 | 21.55 | 21.80 | 602,425 | +0.20(+0.93%) |
Aug 14, 2018 | 21.50 | 21.90 | 21.40 | 21.60 | 278,096 | +0.15(+0.70%) |
Aug 13, 2018 | 21.75 | 21.95 | 21.45 | 21.45 | 463,097 | -0.20(-0.92%) |
Aug 10, 2018 | 21.55 | 21.77 | 20.95 | 21.65 | 488,500 | +0.10(+0.46%) |
Aug 09, 2018 | 21.95 | 22.20 | 21.55 | 21.55 | 327,118 | -0.40(-1.82%) |
Aug 08, 2018 | 22.90 | 23.35 | 21.68 | 21.95 | 951,444 | -0.32(-1.46%) |
Aug 07, 2018 | 21.35 | 22.30 | 21.30 | 22.27 | 503,909 | +0.92(+4.33%) |
Aug 06, 2018 | 20.85 | 21.55 | 20.55 | 21.35 | 387,783 | +0.45(+2.15%) |
Aug 03, 2018 | 21.60 | 21.60 | 20.70 | 20.90 | 293,300 | -0.80(-3.69%) |
Aug 02, 2018 | 22.10 | 22.10 | 19.85 | 21.70 | 599,311 | +1.05(+5.08%) |
Aug 01, 2018 | 20.75 | 21.00 | 20.45 | 20.65 | 323,469 | -0.20(-0.96%) |
Jul 31, 2018 | 20.05 | 20.93 | 19.95 | 20.85 | 511,729 | +0.90(+4.51%) |
Jul 30, 2018 | 20.25 | 20.25 | 19.25 | 19.95 | 345,243 | -0.30(-1.48%) |
Jul 27, 2018 | 20.70 | 20.75 | 19.75 | 20.25 | 436,700 | -0.45(-2.17%) |
Jul 26, 2018 | 20.45 | 20.88 | 20.30 | 20.70 | 279,452 | +0.25(+1.22%) |
Jul 25, 2018 | 20.45 | 20.70 | 20.30 | 20.45 | 290,566 | +0.00(+0.00%) |
Jul 24, 2018 | 20.95 | 21.15 | 20.25 | 20.45 | 313,744 | -0.48(-2.27%) |
Jul 23, 2018 | 20.98 | 20.68 | 20.93 | 247,142 | +0.12(+0.60%) | |
Jul 20, 2018 | 21.00 | 21.15 | 20.70 | 20.80 | 292,479 | -0.15(-0.72%) |
Jul 19, 2018 | 21.20 | 21.25 | 20.55 | 20.95 | 519,031 | +0.25(+1.21%) |
Jul 18, 2018 | 20.30 | 21.15 | 20.10 | 20.70 | 906,774 | +0.35(+1.72%) |
Jul 17, 2018 | 19.80 | 20.35 | 19.75 | 20.35 | 339,974 | +0.60(+3.04%) |
Jul 16, 2018 | 19.75 | 19.95 | 19.55 | 19.75 | 208,343 | -0.05(-0.25%) |
Jul 13, 2018 | 19.95 | 20.10 | 19.80 | 19.80 | 309,592 | -0.10(-0.50%) |
Jul 12, 2018 | 20.05 | 19.60 | 19.90 | 436,167 | +0.25(+1.27%) | |
Jul 11, 2018 | 19.45 | 19.70 | 19.35 | 19.65 | 419,508 | +0.20(+1.03%) |
Jul 10, 2018 | 19.95 | 19.95 | 19.15 | 19.45 | 476,391 | -0.45(-2.26%) |
Jul 09, 2018 | 20.30 | 20.30 | 19.80 | 19.90 | 490,237 | -0.10(-0.50%) |
Jul 06, 2018 | 19.75 | 20.00 | 19.48 | 20.00 | 467,711 | +0.20(+1.01%) |
Jul 05, 2018 | 19.25 | 19.80 | 19.15 | 19.80 | 218,017 | +0.68(+3.53%) |
Jul 03, 2018 | 19.12 | 19.12 | 19.12 | 0 | -0.07(-0.39%) | |
Jul 02, 2018 | 18.95 | 19.20 | 18.88 | 19.20 | 258,830 | +0.15(+0.79%) |
Jun 29, 2018 | 19.10 | 19.25 | 18.90 | 19.05 | 557,271 | -0.10(-0.52%) |
Jun 28, 2018 | 18.70 | 19.25 | 18.65 | 19.15 | 494,790 | +0.45(+2.41%) |
Jun 27, 2018 | 19.00 | 19.10 | 18.65 | 18.70 | 391,205 | -0.35(-1.84%) |
Jun 26, 2018 | 19.10 | 19.30 | 19.00 | 19.05 | 262,997 | -0.10(-0.52%) |
Jun 25, 2018 | 18.90 | 19.25 | 18.80 | 19.15 | 415,858 | +0.05(+0.26%) |
Jun 22, 2018 | 19.00 | 19.18 | 18.75 | 19.10 | 1,517,525 | +0.15(+0.79%) |
Jun 21, 2018 | 19.05 | 19.15 | 18.85 | 18.95 | 395,760 | -0.05(-0.26%) |
Jun 20, 2018 | 19.00 | 19.20 | 18.95 | 19.00 | 356,706 | -0.05(-0.26%) |
Jun 19, 2018 | 18.90 | 19.32 | 18.85 | 19.05 | 460,333 | +0.05(+0.26%) |
Jun 18, 2018 | 18.75 | 19.00 | 18.50 | 19.00 | 416,933 | +0.25(+1.33%) |
Jun 15, 2018 | 19.02 | 18.30 | 18.75 | 1,045,017 | +0.45(+2.46%) | |
Jun 14, 2018 | 18.30 | 18.50 | 18.15 | 18.30 | 351,724 | +0.00(+0.00%) |
Jun 13, 2018 | 17.95 | 18.50 | 17.95 | 18.30 | 412,128 | +0.35(+1.95%) |
Jun 12, 2018 | 18.10 | 18.40 | 17.80 | 17.95 | 359,578 | -0.15(-0.83%) |
Jun 11, 2018 | 18.00 | 18.18 | 17.90 | 18.10 | 318,462 | +0.05(+0.28%) |
Jun 08, 2018 | 17.90 | 18.15 | 17.85 | 18.05 | 214,682 | +0.05(+0.28%) |
Jun 07, 2018 | 18.05 | 18.10 | 17.85 | 18.00 | 179,548 | -0.10(-0.55%) |
Jun 06, 2018 | 17.95 | 18.15 | 17.80 | 18.10 | 294,737 | +0.25(+1.40%) |
Jun 05, 2018 | 17.50 | 17.95 | 17.50 | 17.85 | 352,713 | +0.40(+2.29%) |
Jun 04, 2018 | 17.70 | 17.73 | 17.25 | 17.45 | 551,457 | -0.25(-1.41%) |
Jun 01, 2018 | 17.75 | 17.85 | 17.52 | 17.70 | 540,945 | +0.10(+0.57%) |
May 31, 2018 | 17.40 | 17.73 | 17.40 | 17.60 | 445,950 | +0.30(+1.73%) |
May 30, 2018 | 17.25 | 17.60 | 17.18 | 17.30 | 598,053 | +0.05(+0.29%) |
May 29, 2018 | 17.15 | 17.35 | 16.95 | 17.25 | 320,603 | +0.00(+0.00%) |
May 25, 2018 | 17.25 | 17.25 | 17.25 | 0 | +0.05(+0.29%) | |
May 24, 2018 | 16.95 | 17.40 | 16.80 | 17.20 | 310,296 | +0.30(+1.78%) |
May 23, 2018 | 17.25 | 17.35 | 16.80 | 16.90 | 428,438 | +0.30(+1.81%) |
May 22, 2018 | 16.55 | 16.80 | 16.50 | 16.60 | 246,768 | +0.05(+0.30%) |
May 21, 2018 | 17.00 | 17.20 | 16.50 | 16.55 | 281,010 | -0.45(-2.65%) |
May 18, 2018 | 16.95 | 17.10 | 16.75 | 17.00 | 305,309 | +0.10(+0.59%) |
May 17, 2018 | 17.00 | 17.15 | 16.82 | 16.90 | 362,975 | -0.25(-1.46%) |
May 16, 2018 | 16.85 | 17.30 | 16.77 | 17.15 | 468,345 | +0.35(+2.08%) |
May 15, 2018 | 16.75 | 16.90 | 16.55 | 16.80 | 342,457 | +0.00(+0.00%) |
May 14, 2018 | 16.70 | 17.00 | 16.55 | 16.80 | 468,454 | +0.15(+0.90%) |
May 11, 2018 | 16.15 | 16.65 | 16.05 | 16.65 | 429,937 | +0.60(+3.74%) |
May 10, 2018 | 16.40 | 16.45 | 16.00 | 16.05 | 399,792 | -0.30(-1.83%) |
May 09, 2018 | 16.10 | 16.65 | 16.05 | 16.35 | 638,460 | +0.25(+1.55%) |
May 08, 2018 | 15.70 | 16.25 | 15.55 | 16.10 | 572,644 | +0.40(+2.55%) |
May 07, 2018 | 15.35 | 15.90 | 15.35 | 15.70 | 545,581 | +0.45(+2.95%) |
May 04, 2018 | 15.65 | 15.71 | 15.10 | 15.25 | 1,441,533 | -0.40(-2.56%) |
May 03, 2018 | 14.25 | 16.30 | 14.25 | 15.65 | 1,737,145 | +1.70(+12.19%) |
May 02, 2018 | 14.05 | 14.25 | 13.90 | 13.95 | 413,050 | -0.20(-1.41%) |