Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.04 | 21.72 | 21.04 | 21.48 | 381,498 | +0.29(+1.35%) |
Apr 29, 2019 | 21.77 | 21.77 | 21.18 | 21.19 | 334,993 | -0.61(-2.79%) |
Apr 26, 2019 | 21.72 | 21.86 | 21.33 | 21.80 | 300,468 | -0.05(-0.21%) |
Apr 25, 2019 | 22.59 | 22.66 | 21.78 | 21.84 | 288,617 | -0.63(-2.79%) |
Apr 24, 2019 | 22.10 | 22.91 | 22.10 | 22.47 | 401,334 | +0.44(+2.01%) |
Apr 23, 2019 | 22.08 | 22.23 | 21.93 | 22.03 | 230,835 | +0.12(+0.55%) |
Apr 22, 2019 | 22.32 | 22.43 | 21.84 | 21.91 | 377,234 | -0.51(-2.26%) |
Apr 18, 2019 | 22.72 | 23.06 | 22.30 | 22.42 | 302,635 | -0.26(-1.14%) |
Apr 17, 2019 | 22.97 | 23.03 | 22.56 | 22.68 | 395,691 | -0.10(-0.45%) |
Apr 16, 2019 | 22.08 | 22.78 | 22.03 | 22.78 | 325,500 | +0.81(+3.70%) |
Apr 15, 2019 | 22.01 | 22.14 | 21.69 | 21.96 | 371,874 | -0.06(-0.29%) |
Apr 12, 2019 | 22.13 | 22.15 | 21.88 | 22.03 | 128,942 | +0.14(+0.63%) |
Apr 11, 2019 | 22.19 | 22.32 | 21.89 | 21.89 | 197,989 | -0.27(-1.21%) |
Apr 10, 2019 | 22.01 | 22.26 | 21.87 | 22.16 | 350,532 | +0.18(+0.80%) |
Apr 09, 2019 | 21.98 | 22.15 | 21.87 | 21.98 | 341,755 | -0.18(-0.83%) |
Apr 08, 2019 | 22.05 | 22.19 | 21.80 | 22.17 | 203,855 | +0.13(+0.59%) |
Apr 05, 2019 | 21.62 | 22.05 | 21.51 | 22.04 | 398,854 | +0.44(+2.05%) |
Apr 04, 2019 | 21.40 | 21.60 | 21.35 | 21.60 | 265,267 | +0.21(+0.99%) |
Apr 03, 2019 | 20.98 | 21.60 | 20.75 | 21.38 | 401,321 | +0.70(+3.39%) |
Apr 02, 2019 | 20.74 | 20.84 | 20.53 | 20.68 | 248,517 | +0.01(+0.04%) |
Apr 01, 2019 | 20.61 | 20.71 | 20.27 | 20.67 | 439,258 | +0.27(+1.31%) |
Mar 29, 2019 | 20.21 | 20.46 | 20.12 | 20.41 | 312,929 | +0.37(+1.84%) |
Mar 28, 2019 | 19.96 | 20.27 | 19.85 | 20.04 | 262,092 | +0.06(+0.30%) |
Mar 27, 2019 | 20.24 | 20.33 | 19.82 | 19.98 | 396,540 | -0.25(-1.25%) |
Mar 26, 2019 | 20.38 | 20.73 | 20.14 | 20.23 | 359,143 | -0.03(-0.14%) |
Mar 25, 2019 | 20.27 | 20.52 | 20.08 | 20.26 | 288,737 | -0.06(-0.32%) |
Mar 22, 2019 | 20.96 | 20.97 | 20.28 | 20.32 | 319,763 | -0.73(-3.45%) |
Mar 21, 2019 | 20.61 | 21.36 | 20.40 | 21.05 | 333,294 | +0.50(+2.46%) |
Mar 20, 2019 | 20.81 | 20.89 | 20.39 | 20.54 | 236,089 | -0.28(-1.32%) |
Mar 19, 2019 | 20.87 | 21.03 | 20.76 | 20.82 | 271,068 | +0.00(+0.00%) |
Mar 18, 2019 | 21.12 | 21.17 | 20.68 | 20.82 | 245,785 | -0.28(-1.35%) |
Mar 15, 2019 | 20.84 | 21.54 | 20.84 | 21.10 | 957,110 | +0.26(+1.23%) |
Mar 14, 2019 | 20.83 | 21.14 | 20.80 | 20.84 | 197,542 | +0.02(+0.09%) |
Mar 13, 2019 | 21.28 | 21.28 | 20.81 | 20.83 | 299,584 | -0.32(-1.52%) |
Mar 12, 2019 | 21.48 | 21.48 | 21.09 | 21.15 | 428,145 | -0.31(-1.45%) |
Mar 11, 2019 | 20.98 | 21.48 | 20.87 | 21.46 | 485,125 | +0.62(+3.00%) |
Mar 08, 2019 | 20.71 | 20.95 | 20.65 | 20.84 | 208,417 | -0.06(-0.26%) |
Mar 07, 2019 | 21.28 | 21.40 | 20.87 | 20.89 | 323,533 | -0.52(-2.44%) |
Mar 06, 2019 | 22.03 | 22.04 | 21.41 | 21.41 | 621,484 | -0.44(-2.02%) |
Mar 05, 2019 | 21.85 | 21.94 | 21.65 | 21.85 | 306,168 | +0.01(+0.04%) |
Mar 04, 2019 | 21.66 | 21.92 | 21.48 | 21.85 | 511,745 | +0.33(+1.54%) |
Mar 01, 2019 | 21.60 | 21.75 | 21.44 | 21.51 | 309,739 | +0.11(+0.51%) |
Feb 28, 2019 | 21.28 | 21.51 | 21.13 | 21.40 | 256,379 | +0.02(+0.09%) |
Feb 27, 2019 | 21.61 | 21.61 | 21.12 | 21.39 | 250,140 | -0.25(-1.15%) |
Feb 26, 2019 | 21.78 | 22.00 | 21.59 | 21.63 | 245,953 | -0.24(-1.09%) |
Feb 25, 2019 | 21.82 | 22.15 | 21.82 | 21.87 | 324,189 | +0.24(+1.10%) |
Feb 22, 2019 | 21.51 | 21.63 | 21.29 | 21.63 | 344,603 | +0.20(+0.94%) |
Feb 21, 2019 | 21.61 | 21.61 | 21.25 | 21.43 | 608,253 | -0.22(-1.02%) |
Feb 20, 2019 | 21.02 | 21.68 | 20.77 | 21.65 | 644,209 | +0.65(+3.10%) |
Feb 19, 2019 | 20.53 | 21.13 | 20.51 | 21.00 | 436,346 | +0.44(+2.14%) |
Feb 15, 2019 | 20.67 | 20.68 | 20.35 | 20.56 | 467,823 | -0.06(-0.31%) |
Feb 14, 2019 | 20.25 | 20.78 | 20.25 | 20.62 | 440,195 | +0.33(+1.63%) |
Feb 13, 2019 | 20.42 | 20.53 | 20.28 | 20.29 | 341,366 | -0.06(-0.32%) |
Feb 12, 2019 | 20.01 | 20.51 | 19.97 | 20.36 | 416,808 | +0.51(+2.59%) |
Feb 11, 2019 | 19.83 | 19.97 | 19.56 | 19.84 | 317,421 | +0.02(+0.09%) |
Feb 08, 2019 | 19.85 | 19.95 | 19.28 | 19.83 | 468,041 | -0.24(-1.19%) |
Feb 07, 2019 | 20.32 | 20.45 | 19.95 | 20.06 | 819,725 | -0.50(-2.41%) |
Feb 06, 2019 | 20.45 | 20.91 | 20.26 | 20.56 | 670,476 | +0.28(+1.40%) |
Feb 05, 2019 | 20.04 | 20.34 | 19.91 | 20.28 | 814,644 | +0.21(+1.05%) |
Feb 04, 2019 | 20.09 | 20.24 | 19.54 | 20.06 | 1,344,131 | -0.14(-0.68%) |
Feb 01, 2019 | 19.17 | 20.65 | 19.17 | 20.20 | 1,342,569 | -0.48(-2.31%) |
Jan 31, 2019 | 19.87 | 20.76 | 19.05 | 20.68 | 969,219 | +0.88(+4.45%) |
Jan 30, 2019 | 19.50 | 19.85 | 18.97 | 19.80 | 906,596 | +0.59(+3.06%) |
Jan 29, 2019 | 19.75 | 19.93 | 19.12 | 19.21 | 677,844 | -0.61(-3.06%) |
Jan 28, 2019 | 19.41 | 20.16 | 19.28 | 19.82 | 582,425 | -0.04(-0.19%) |
Jan 25, 2019 | 19.70 | 20.19 | 19.56 | 19.85 | 510,749 | +0.37(+1.88%) |
Jan 24, 2019 | 18.80 | 19.92 | 18.64 | 19.49 | 674,924 | +1.19(+6.52%) |
Jan 23, 2019 | 19.06 | 19.06 | 18.05 | 18.29 | 875,248 | -0.63(-3.35%) |
Jan 22, 2019 | 19.84 | 19.92 | 18.88 | 18.93 | 812,982 | -1.07(-5.37%) |
Jan 18, 2019 | 20.23 | 20.35 | 19.89 | 20.00 | 1,019,755 | -0.09(-0.46%) |
Jan 17, 2019 | 19.72 | 20.23 | 19.52 | 20.09 | 447,720 | +0.26(+1.30%) |
Jan 16, 2019 | 19.74 | 20.14 | 19.64 | 19.84 | 444,573 | +0.09(+0.46%) |
Jan 15, 2019 | 19.64 | 19.79 | 19.27 | 19.74 | 345,496 | +0.17(+0.84%) |
Jan 14, 2019 | 19.53 | 19.84 | 19.35 | 19.58 | 410,186 | -0.16(-0.79%) |
Jan 11, 2019 | 19.43 | 19.95 | 19.42 | 19.73 | 411,606 | +0.17(+0.89%) |
Jan 10, 2019 | 19.16 | 19.68 | 19.05 | 19.56 | 364,813 | +0.28(+1.43%) |
Jan 09, 2019 | 18.97 | 19.50 | 18.91 | 19.28 | 809,488 | +0.39(+2.09%) |
Jan 08, 2019 | 18.79 | 18.98 | 18.48 | 18.89 | 438,599 | +0.21(+1.13%) |
Jan 07, 2019 | 18.57 | 19.13 | 18.50 | 18.68 | 399,447 | +0.30(+1.65%) |
Jan 04, 2019 | 17.81 | 18.51 | 17.66 | 18.38 | 456,166 | +0.83(+4.71%) |
Jan 03, 2019 | 18.22 | 18.36 | 17.55 | 17.55 | 673,125 | -1.06(-5.72%) |
Jan 02, 2019 | 18.26 | 18.79 | 18.08 | 18.61 | 537,047 | +0.01(+0.05%) |
Dec 31, 2018 | 18.53 | 18.74 | 18.42 | 18.61 | 472,944 | +0.24(+1.30%) |
Dec 28, 2018 | 18.13 | 18.75 | 17.97 | 18.37 | 517,177 | +0.39(+2.14%) |
Dec 27, 2018 | 17.51 | 18.07 | 17.51 | 17.98 | 445,475 | +0.20(+1.14%) |
Dec 26, 2018 | 16.68 | 17.79 | 16.45 | 17.78 | 506,071 | +1.29(+7.79%) |
Dec 24, 2018 | 16.65 | 17.04 | 16.22 | 16.49 | 317,292 | -0.16(-0.99%) |
Dec 21, 2018 | 17.37 | 17.37 | 16.54 | 16.66 | 2,582,425 | -0.52(-3.03%) |
Dec 20, 2018 | 17.41 | 17.55 | 16.89 | 17.18 | 529,330 | -0.20(-1.15%) |
Dec 19, 2018 | 17.74 | 18.25 | 17.34 | 17.38 | 1,115,856 | -0.46(-2.61%) |
Dec 18, 2018 | 17.78 | 18.41 | 17.78 | 17.84 | 497,278 | +0.25(+1.40%) |
Dec 17, 2018 | 17.88 | 18.14 | 17.41 | 17.60 | 597,716 | -0.26(-1.48%) |
Dec 14, 2018 | 18.03 | 18.30 | 17.85 | 17.86 | 403,716 | -0.37(-2.05%) |
Dec 13, 2018 | 18.12 | 18.51 | 18.12 | 18.24 | 623,549 | +0.17(+0.96%) |
Dec 12, 2018 | 17.77 | 18.31 | 17.56 | 18.06 | 974,399 | +0.61(+3.50%) |
Dec 11, 2018 | 17.93 | 18.29 | 17.38 | 17.45 | 471,180 | -0.26(-1.44%) |
Dec 10, 2018 | 17.83 | 17.96 | 17.37 | 17.71 | 498,008 | -0.12(-0.67%) |
Dec 07, 2018 | 18.49 | 18.80 | 17.76 | 17.83 | 463,489 | -0.71(-3.84%) |
Dec 06, 2018 | 18.50 | 18.70 | 18.18 | 18.54 | 594,611 | -0.42(-2.21%) |
Dec 04, 2018 | 19.79 | 19.79 | 18.94 | 18.96 | 440,896 | -1.04(-5.20%) |
Dec 03, 2018 | 20.20 | 20.34 | 19.66 | 20.00 | 739,486 | +0.30(+1.53%) |
Nov 30, 2018 | 19.48 | 19.79 | 19.41 | 19.69 | 542,017 | +0.21(+1.08%) |
Nov 29, 2018 | 19.66 | 19.67 | 19.39 | 19.48 | 432,007 | +0.13(+0.66%) |
Nov 28, 2018 | 18.75 | 19.38 | 18.44 | 19.36 | 535,451 | +0.75(+4.02%) |
Nov 27, 2018 | 18.96 | 19.12 | 18.58 | 18.61 | 380,992 | -0.39(-2.06%) |
Nov 26, 2018 | 18.79 | 19.00 | 18.34 | 19.00 | 732,925 | +0.48(+2.61%) |
Nov 23, 2018 | 18.34 | 18.85 | 18.31 | 18.52 | 383,645 | +0.04(+0.20%) |
Nov 21, 2018 | 18.48 | 18.48 | 18.48 | 0 | -0.88(-4.57%) | |
Nov 20, 2018 | 15.96 | 20.69 | 15.87 | 19.37 | 2,906,020 | +1.22(+6.73%) |
Nov 19, 2018 | 18.91 | 18.95 | 18.13 | 18.14 | 769,271 | -0.88(-4.60%) |
Nov 16, 2018 | 18.52 | 19.08 | 18.29 | 19.02 | 874,773 | +0.05(+0.24%) |
Nov 15, 2018 | 18.33 | 19.08 | 18.31 | 18.97 | 1,324,308 | +0.67(+3.69%) |
Nov 14, 2018 | 18.84 | 18.95 | 18.23 | 18.30 | 571,375 | -0.37(-2.00%) |
Nov 13, 2018 | 18.57 | 19.18 | 18.46 | 18.67 | 484,565 | +0.28(+1.54%) |
Nov 12, 2018 | 18.80 | 18.80 | 18.04 | 18.39 | 623,636 | -0.56(-2.94%) |
Nov 09, 2018 | 19.29 | 19.46 | 18.82 | 18.95 | 602,887 | -0.58(-2.99%) |
Nov 08, 2018 | 19.30 | 19.57 | 19.30 | 19.53 | 412,317 | +0.12(+0.61%) |
Nov 07, 2018 | 19.60 | 19.65 | 19.19 | 19.41 | 986,548 | -0.04(-0.19%) |
Nov 06, 2018 | 19.60 | 19.87 | 19.33 | 19.45 | 588,678 | -0.18(-0.93%) |
Nov 05, 2018 | 19.86 | 19.97 | 19.12 | 19.63 | 633,955 | -0.22(-1.10%) |
Nov 02, 2018 | 20.07 | 20.10 | 19.64 | 19.85 | 436,070 | -0.13(-0.64%) |
Nov 01, 2018 | 18.66 | 20.26 | 18.47 | 19.98 | 734,724 | +1.44(+7.77%) |
Oct 31, 2018 | 18.79 | 18.87 | 18.48 | 18.54 | 571,668 | +0.08(+0.44%) |
Oct 30, 2018 | 17.91 | 18.46 | 17.88 | 18.45 | 463,240 | +0.61(+3.42%) |
Oct 29, 2018 | 18.22 | 18.63 | 17.59 | 17.84 | 462,179 | -0.21(-1.16%) |
Oct 26, 2018 | 17.79 | 18.38 | 17.74 | 18.05 | 343,175 | -0.19(-1.05%) |
Oct 25, 2018 | 17.83 | 18.48 | 17.83 | 18.24 | 380,418 | +0.47(+2.62%) |
Oct 24, 2018 | 18.79 | 18.85 | 17.77 | 17.78 | 719,697 | -1.21(-6.38%) |
Oct 23, 2018 | 18.84 | 19.17 | 18.10 | 18.99 | 624,271 | -0.44(-2.25%) |
Oct 22, 2018 | 19.38 | 19.57 | 19.12 | 19.43 | 292,858 | +0.10(+0.52%) |
Oct 19, 2018 | 19.59 | 19.79 | 19.17 | 19.33 | 310,930 | -0.20(-1.03%) |
Oct 18, 2018 | 19.88 | 19.90 | 19.48 | 19.53 | 429,636 | -0.51(-2.55%) |
Oct 17, 2018 | 20.27 | 20.35 | 19.90 | 20.04 | 752,370 | +0.05(+0.27%) |
Oct 16, 2018 | 19.68 | 20.10 | 19.61 | 19.99 | 638,824 | +0.53(+2.72%) |
Oct 15, 2018 | 19.37 | 19.57 | 19.16 | 19.46 | 569,671 | +0.08(+0.42%) |
Oct 12, 2018 | 19.48 | 19.67 | 19.26 | 19.38 | 683,938 | +0.35(+1.82%) |
Oct 11, 2018 | 18.83 | 19.33 | 18.83 | 19.03 | 909,941 | +0.06(+0.34%) |
Oct 10, 2018 | 19.75 | 19.81 | 18.95 | 18.96 | 963,617 | -1.02(-5.11%) |
Oct 09, 2018 | 19.78 | 20.41 | 19.74 | 19.99 | 1,044,655 | +0.16(+0.83%) |
Oct 08, 2018 | 20.22 | 20.22 | 19.58 | 19.82 | 974,371 | -0.46(-2.29%) |
Oct 05, 2018 | 20.79 | 20.88 | 20.08 | 20.29 | 906,031 | -0.56(-2.67%) |
Oct 04, 2018 | 21.45 | 21.54 | 20.70 | 20.84 | 970,075 | -0.67(-3.14%) |
Oct 03, 2018 | 21.69 | 21.69 | 21.28 | 21.52 | 498,888 | -0.06(-0.30%) |
Oct 02, 2018 | 21.92 | 22.20 | 21.55 | 21.58 | 749,499 | -0.41(-1.87%) |
Oct 01, 2018 | 21.93 | 22.75 | 21.84 | 21.99 | 558,779 | +0.26(+1.17%) |
Sep 28, 2018 | 21.91 | 21.94 | 21.64 | 21.74 | 1,200,949 | -0.17(-0.79%) |
Sep 27, 2018 | 21.97 | 22.30 | 21.81 | 21.91 | 841,002 | -0.01(-0.04%) |
Sep 26, 2018 | 22.27 | 22.47 | 21.86 | 21.92 | 1,403,479 | -0.39(-1.76%) |
Sep 25, 2018 | 22.89 | 23.11 | 22.28 | 22.31 | 366,868 | -0.64(-2.81%) |
Sep 24, 2018 | 22.94 | 23.14 | 22.77 | 22.96 | 317,159 | -0.01(-0.04%) |
Sep 21, 2018 | 22.98 | 23.23 | 22.96 | 22.96 | 734,022 | -0.05(-0.24%) |
Sep 20, 2018 | 22.89 | 23.24 | 22.89 | 23.02 | 292,380 | +0.25(+1.12%) |
Sep 19, 2018 | 22.75 | 23.00 | 22.47 | 22.76 | 494,688 | +0.03(+0.12%) |
Sep 18, 2018 | 22.76 | 22.96 | 22.59 | 22.74 | 502,539 | +0.06(+0.28%) |
Sep 17, 2018 | 22.75 | 23.00 | 22.59 | 22.67 | 379,223 | -0.19(-0.83%) |
Sep 14, 2018 | 22.45 | 23.00 | 22.44 | 22.86 | 413,080 | +0.49(+2.19%) |
Sep 13, 2018 | 22.31 | 22.60 | 22.25 | 22.37 | 497,357 | +0.28(+1.27%) |
Sep 12, 2018 | 22.31 | 22.32 | 21.82 | 22.09 | 645,809 | -0.43(-1.89%) |
Sep 11, 2018 | 22.45 | 22.53 | 22.17 | 22.52 | 535,155 | +0.01(+0.04%) |
Sep 10, 2018 | 22.67 | 22.68 | 22.24 | 22.51 | 455,837 | -0.05(-0.20%) |
Sep 07, 2018 | 22.61 | 22.91 | 22.50 | 22.56 | 854,155 | -0.13(-0.56%) |
Sep 06, 2018 | 23.31 | 23.31 | 22.63 | 22.68 | 566,216 | -0.61(-2.61%) |
Sep 05, 2018 | 23.74 | 23.74 | 22.98 | 23.29 | 637,651 | -0.51(-2.13%) |
Sep 04, 2018 | 23.29 | 23.84 | 23.16 | 23.80 | 609,175 | +0.40(+1.71%) |
Aug 31, 2018 | 23.40 | 23.40 | 23.40 | 0 | -0.08(-0.35%) | |
Aug 30, 2018 | 23.66 | 23.73 | 23.45 | 23.48 | 291,512 | -0.20(-0.84%) |
Aug 29, 2018 | 23.82 | 24.00 | 23.64 | 23.68 | 364,844 | -0.23(-0.95%) |
Aug 28, 2018 | 23.54 | 23.92 | 23.20 | 23.91 | 585,706 | +0.44(+1.89%) |
Aug 27, 2018 | 23.32 | 23.76 | 23.27 | 23.46 | 605,814 | +0.22(+0.94%) |
Aug 24, 2018 | 23.31 | 23.44 | 23.16 | 23.25 | 403,161 | +0.12(+0.51%) |
Aug 23, 2018 | 23.32 | 23.51 | 23.09 | 23.13 | 419,829 | -0.17(-0.74%) |
Aug 22, 2018 | 23.32 | 23.41 | 23.00 | 23.30 | 332,119 | -0.08(-0.35%) |
Aug 21, 2018 | 23.04 | 23.42 | 22.87 | 23.38 | 400,486 | +0.40(+1.74%) |
Aug 20, 2018 | 23.35 | 23.41 | 22.84 | 22.98 | 706,079 | -0.46(-1.97%) |
Aug 17, 2018 | 23.82 | 23.82 | 23.31 | 23.45 | 680,458 | -0.44(-1.82%) |
Aug 16, 2018 | 24.14 | 24.14 | 23.78 | 23.88 | 429,764 | -0.05(-0.19%) |
Aug 15, 2018 | 24.41 | 24.41 | 23.64 | 23.93 | 545,043 | -0.58(-2.37%) |
Aug 14, 2018 | 24.50 | 24.84 | 24.49 | 24.51 | 349,419 | +0.07(+0.30%) |
Aug 13, 2018 | 24.17 | 24.58 | 24.14 | 24.43 | 556,661 | +0.26(+1.09%) |
Aug 10, 2018 | 24.23 | 24.27 | 23.91 | 24.17 | 422,999 | -0.25(-1.04%) |
Aug 09, 2018 | 24.71 | 24.73 | 24.28 | 24.43 | 570,043 | -0.11(-0.44%) |
Aug 08, 2018 | 24.84 | 24.91 | 24.52 | 24.53 | 442,713 | -0.31(-1.24%) |
Aug 07, 2018 | 24.39 | 24.87 | 24.15 | 24.84 | 923,122 | +0.60(+2.47%) |
Aug 06, 2018 | 23.87 | 24.48 | 23.81 | 24.24 | 736,622 | +0.18(+0.75%) |
Aug 03, 2018 | 24.23 | 24.36 | 23.97 | 24.06 | 743,060 | -0.28(-1.16%) |
Aug 02, 2018 | 23.83 | 24.39 | 23.63 | 24.34 | 1,156,750 | +0.87(+3.71%) |
Aug 01, 2018 | 23.85 | 23.97 | 23.07 | 23.47 | 865,827 | -0.44(-1.86%) |
Jul 31, 2018 | 24.02 | 24.23 | 23.62 | 23.92 | 1,085,380 | +0.05(+0.23%) |
Jul 30, 2018 | 24.47 | 24.47 | 23.81 | 23.86 | 707,331 | -0.54(-2.19%) |
Jul 27, 2018 | 24.14 | 24.57 | 24.03 | 24.40 | 863,413 | +0.36(+1.51%) |
Jul 26, 2018 | 23.95 | 24.15 | 23.59 | 24.04 | 784,577 | +0.06(+0.26%) |
Jul 25, 2018 | 23.99 | 24.04 | 23.38 | 23.97 | 869,016 | -0.07(-0.30%) |
Jul 24, 2018 | 24.52 | 24.57 | 23.99 | 24.04 | 1,272,816 | -0.39(-1.60%) |
Jul 23, 2018 | 24.90 | 24.14 | 24.43 | 954,001 | -0.44(-1.75%) | |
Jul 20, 2018 | 25.46 | 25.46 | 24.85 | 24.87 | 1,116,452 | -0.56(-2.21%) |
Jul 19, 2018 | 25.66 | 25.76 | 25.19 | 25.43 | 737,731 | -0.25(-0.99%) |
Jul 18, 2018 | 25.60 | 25.96 | 25.30 | 25.69 | 758,189 | +0.20(+0.78%) |
Jul 17, 2018 | 25.41 | 25.61 | 25.10 | 25.49 | 823,472 | +0.00(+0.00%) |
Jul 16, 2018 | 25.82 | 25.82 | 25.24 | 25.49 | 931,300 | -0.35(-1.37%) |
Jul 13, 2018 | 26.03 | 25.84 | 1,823,932 | +0.70(+2.78%) | ||
Jul 12, 2018 | 23.84 | 25.26 | 23.71 | 25.14 | 1,684,704 | +1.55(+6.58%) |
Jul 11, 2018 | 23.55 | 24.01 | 23.22 | 23.59 | 1,639,264 | +0.07(+0.31%) |
Jul 10, 2018 | 23.14 | 23.86 | 23.00 | 23.52 | 893,053 | +0.61(+2.65%) |
Jul 09, 2018 | 22.89 | 22.93 | 22.57 | 22.91 | 606,574 | +0.13(+0.56%) |
Jul 06, 2018 | 22.05 | 22.90 | 21.72 | 22.78 | 745,226 | +0.82(+3.72%) |
Jul 05, 2018 | 21.75 | 21.99 | 21.69 | 21.97 | 553,770 | +0.50(+2.32%) |
Jul 03, 2018 | 21.47 | 21.47 | 21.47 | 0 | -0.73(-3.27%) | |
Jul 02, 2018 | 21.61 | 22.21 | 21.20 | 22.19 | 800,664 | +0.58(+2.69%) |
Jun 29, 2018 | 21.46 | 21.87 | 21.46 | 21.61 | 548,554 | +0.23(+1.06%) |
Jun 28, 2018 | 21.23 | 21.43 | 21.20 | 21.39 | 818,283 | +0.16(+0.77%) |
Jun 27, 2018 | 21.90 | 22.08 | 21.21 | 21.22 | 998,342 | -0.69(-3.15%) |
Jun 26, 2018 | 21.60 | 22.26 | 21.15 | 21.91 | 1,467,199 | +0.32(+1.51%) |
Jun 25, 2018 | 22.11 | 22.11 | 21.33 | 21.59 | 1,366,831 | -0.09(-0.42%) |
Jun 22, 2018 | 21.74 | 22.01 | 21.55 | 21.68 | 847,057 | +0.01(+0.04%) |
Jun 21, 2018 | 21.41 | 21.82 | 21.41 | 21.67 | 593,571 | +0.34(+1.61%) |
Jun 20, 2018 | 21.33 | 21.56 | 21.17 | 21.33 | 522,761 | +0.05(+0.21%) |
Jun 19, 2018 | 21.49 | 21.05 | 21.28 | 737,517 | -0.25(-1.17%) | |
Jun 18, 2018 | 21.53 | 21.68 | 21.33 | 21.53 | 658,922 | -0.15(-0.71%) |
Jun 15, 2018 | 21.73 | 21.19 | 21.69 | 1,043,503 | +0.50(+2.34%) | |
Jun 14, 2018 | 21.56 | 21.67 | 21.09 | 21.19 | 622,111 | -0.26(-1.22%) |
Jun 13, 2018 | 21.51 | 21.99 | 21.36 | 21.45 | 712,893 | +0.05(+0.21%) |
Jun 12, 2018 | 21.11 | 21.46 | 21.01 | 21.41 | 514,057 | +0.23(+1.11%) |
Jun 11, 2018 | 21.36 | 21.60 | 20.97 | 21.17 | 501,448 | -0.16(-0.76%) |
Jun 08, 2018 | 21.29 | 21.51 | 20.82 | 21.33 | 742,405 | -0.05(-0.21%) |
Jun 07, 2018 | 21.68 | 22.08 | 21.22 | 21.38 | 872,872 | -0.33(-1.54%) |
Jun 06, 2018 | 21.33 | 21.76 | 21.18 | 21.71 | 701,418 | +0.39(+1.82%) |
Jun 05, 2018 | 21.35 | 21.61 | 20.77 | 21.33 | 854,085 | -0.04(-0.17%) |
Jun 04, 2018 | 21.37 | 21.62 | 21.01 | 21.36 | 832,406 | -0.06(-0.29%) |
Jun 01, 2018 | 21.85 | 21.88 | 21.29 | 21.42 | 1,337,246 | -0.32(-1.45%) |
May 31, 2018 | 21.22 | 22.28 | 21.22 | 21.74 | 1,732,794 | +1.06(+5.11%) |
May 30, 2018 | 20.82 | 21.10 | 20.59 | 20.68 | 1,562,936 | +0.02(+0.09%) |
May 29, 2018 | 20.18 | 20.69 | 20.18 | 20.67 | 733,753 | +0.31(+1.51%) |
May 25, 2018 | 20.36 | 20.36 | 20.36 | 0 | +0.35(+1.76%) | |
May 24, 2018 | 20.01 | 20.14 | 19.90 | 20.01 | 406,615 | -0.06(-0.31%) |
May 23, 2018 | 20.16 | 20.30 | 19.90 | 20.07 | 469,178 | -0.20(-0.98%) |
May 22, 2018 | 20.21 | 20.70 | 20.10 | 20.27 | 565,631 | +0.23(+1.17%) |
May 21, 2018 | 19.86 | 20.33 | 19.67 | 20.03 | 875,607 | +0.19(+0.96%) |
May 18, 2018 | 20.38 | 20.41 | 19.74 | 19.84 | 921,179 | -0.77(-3.72%) |
May 17, 2018 | 20.42 | 20.68 | 20.34 | 20.61 | 944,772 | +0.07(+0.35%) |
May 16, 2018 | 20.12 | 20.75 | 20.12 | 20.54 | 751,003 | +0.41(+2.02%) |
May 15, 2018 | 20.41 | 20.53 | 19.91 | 20.13 | 908,277 | -0.38(-1.85%) |
May 14, 2018 | 19.77 | 20.87 | 19.66 | 20.51 | 1,626,246 | +0.66(+3.32%) |
May 11, 2018 | 21.42 | 21.57 | 19.49 | 19.85 | 2,526,359 | -1.63(-7.57%) |
May 10, 2018 | 21.12 | 21.52 | 21.09 | 21.48 | 805,218 | +0.45(+2.15%) |
May 09, 2018 | 20.90 | 21.26 | 20.77 | 21.03 | 616,583 | +0.11(+0.52%) |
May 08, 2018 | 20.58 | 21.05 | 20.58 | 20.92 | 514,655 | +0.12(+0.56%) |
May 07, 2018 | 20.94 | 21.08 | 20.73 | 20.80 | 763,400 | -0.05(-0.22%) |
May 04, 2018 | 20.59 | 21.00 | 20.55 | 20.85 | 685,149 | +0.09(+0.43%) |
May 03, 2018 | 20.58 | 20.94 | 20.38 | 20.76 | 843,215 | -0.04(-0.17%) |
May 02, 2018 | 20.99 | 21.22 | 20.58 | 20.79 | 952,376 | -0.19(-0.90%) |