Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.20 | 22.30 | 21.92 | 22.09 | 430,633 | -0.08(-0.36%) |
Apr 29, 2019 | 22.25 | 22.36 | 22.14 | 22.17 | 445,560 | -0.10(-0.45%) |
Apr 26, 2019 | 22.38 | 22.45 | 22.14 | 22.27 | 520,093 | -0.12(-0.54%) |
Apr 25, 2019 | 22.88 | 22.97 | 22.39 | 22.39 | 823,220 | -0.72(-3.12%) |
Apr 24, 2019 | 23.36 | 23.39 | 23.08 | 23.11 | 311,622 | -0.19(-0.82%) |
Apr 23, 2019 | 23.25 | 23.67 | 23.25 | 23.30 | 485,662 | -0.03(-0.13%) |
Apr 22, 2019 | 23.37 | 23.57 | 23.26 | 23.33 | 281,590 | +0.00(+0.00%) |
Apr 18, 2019 | 23.33 | 23.33 | 23.33 | 0 | -0.16(-0.68%) | |
Apr 17, 2019 | 23.58 | 23.58 | 23.35 | 23.49 | 211,693 | -0.01(-0.04%) |
Apr 16, 2019 | 23.56 | 23.59 | 23.28 | 23.50 | 364,743 | -0.03(-0.13%) |
Apr 15, 2019 | 23.61 | 23.69 | 23.49 | 23.53 | 224,769 | -0.13(-0.55%) |
Apr 12, 2019 | 23.61 | 23.72 | 23.40 | 23.66 | 258,514 | +0.20(+0.85%) |
Apr 11, 2019 | 23.50 | 23.71 | 23.35 | 23.46 | 289,370 | -0.04(-0.17%) |
Apr 10, 2019 | 23.35 | 23.51 | 23.16 | 23.50 | 358,950 | +0.23(+0.99%) |
Apr 09, 2019 | 23.38 | 23.44 | 22.99 | 23.27 | 274,139 | -0.13(-0.56%) |
Apr 08, 2019 | 23.21 | 23.62 | 23.21 | 23.40 | 358,508 | +0.06(+0.26%) |
Apr 05, 2019 | 23.27 | 23.66 | 23.19 | 23.34 | 516,229 | +0.08(+0.34%) |
Apr 04, 2019 | 23.68 | 23.68 | 23.16 | 23.26 | 359,376 | -0.44(-1.86%) |
Apr 03, 2019 | 23.43 | 23.75 | 23.38 | 23.70 | 601,198 | +0.27(+1.15%) |
Apr 02, 2019 | 22.95 | 23.46 | 22.95 | 23.43 | 534,627 | +0.48(+2.09%) |
Apr 01, 2019 | 23.13 | 23.13 | 22.74 | 22.95 | 198,792 | -0.02(-0.09%) |
Mar 29, 2019 | 22.98 | 23.06 | 22.72 | 22.97 | 477,137 | +0.11(+0.48%) |
Mar 28, 2019 | 22.97 | 23.15 | 22.81 | 22.86 | 273,836 | -0.43(-1.85%) |
Mar 27, 2019 | 23.27 | 23.53 | 23.11 | 23.29 | 538,197 | -0.02(-0.09%) |
Mar 26, 2019 | 23.00 | 23.32 | 22.94 | 23.31 | 440,529 | +0.43(+1.88%) |
Mar 25, 2019 | 22.79 | 23.15 | 22.73 | 22.88 | 331,814 | +0.01(+0.04%) |
Mar 22, 2019 | 23.51 | 23.53 | 22.85 | 22.87 | 764,535 | -0.67(-2.85%) |
Mar 21, 2019 | 23.31 | 23.63 | 23.28 | 23.54 | 704,565 | +0.13(+0.56%) |
Mar 20, 2019 | 23.18 | 23.47 | 23.02 | 23.41 | 593,140 | +0.20(+0.86%) |
Mar 19, 2019 | 23.15 | 23.35 | 23.02 | 23.21 | 342,440 | +0.10(+0.43%) |
Mar 18, 2019 | 22.78 | 23.17 | 22.70 | 23.11 | 299,983 | +0.40(+1.76%) |
Mar 15, 2019 | 22.93 | 23.05 | 22.58 | 22.71 | 650,204 | -0.33(-1.43%) |
Mar 14, 2019 | 22.81 | 23.08 | 22.76 | 23.04 | 342,288 | +0.23(+1.01%) |
Mar 13, 2019 | 22.70 | 22.91 | 22.47 | 22.81 | 226,804 | +0.19(+0.84%) |
Mar 12, 2019 | 22.85 | 22.90 | 22.56 | 22.62 | 281,837 | -0.17(-0.75%) |
Mar 11, 2019 | 22.28 | 22.93 | 22.27 | 22.79 | 381,253 | +0.55(+2.47%) |
Mar 08, 2019 | 22.25 | 22.43 | 22.04 | 22.24 | 403,433 | -0.22(-0.98%) |
Mar 07, 2019 | 22.60 | 22.96 | 22.42 | 22.46 | 471,569 | -0.11(-0.49%) |
Mar 06, 2019 | 21.81 | 22.64 | 21.80 | 22.57 | 688,021 | +0.78(+3.58%) |
Mar 05, 2019 | 22.63 | 22.75 | 21.32 | 21.79 | 856,262 | -0.02(-0.09%) |
Mar 04, 2019 | 21.60 | 21.86 | 21.30 | 21.81 | 409,389 | +0.33(+1.54%) |
Mar 01, 2019 | 21.41 | 21.78 | 21.33 | 21.48 | 281,077 | +0.19(+0.89%) |
Feb 28, 2019 | 21.24 | 21.35 | 21.02 | 21.29 | 1,379,053 | +0.03(+0.14%) |
Feb 27, 2019 | 21.20 | 21.31 | 20.99 | 21.26 | 352,802 | +0.21(+1.00%) |
Feb 26, 2019 | 21.10 | 21.34 | 21.05 | 21.05 | 189,396 | -0.07(-0.33%) |
Feb 25, 2019 | 21.14 | 21.28 | 20.97 | 21.12 | 281,705 | -0.09(-0.42%) |
Feb 22, 2019 | 20.98 | 21.45 | 20.95 | 21.21 | 171,306 | +0.31(+1.48%) |
Feb 21, 2019 | 20.98 | 21.08 | 20.80 | 20.90 | 236,314 | -0.08(-0.38%) |
Feb 20, 2019 | 21.02 | 21.10 | 20.79 | 20.98 | 217,957 | -0.04(-0.19%) |
Feb 19, 2019 | 21.18 | 21.21 | 20.78 | 21.02 | 267,323 | -0.25(-1.18%) |
Feb 15, 2019 | 21.27 | 21.27 | 21.27 | 0 | +0.63(+3.05%) | |
Feb 14, 2019 | 20.35 | 20.72 | 20.00 | 20.64 | 415,052 | +0.25(+1.23%) |
Feb 13, 2019 | 20.35 | 20.45 | 20.18 | 20.39 | 184,707 | +0.04(+0.20%) |
Feb 12, 2019 | 19.71 | 20.37 | 19.65 | 20.35 | 319,245 | +0.76(+3.88%) |
Feb 11, 2019 | 19.60 | 19.64 | 19.43 | 19.59 | 150,646 | -0.01(-0.05%) |
Feb 08, 2019 | 19.68 | 19.78 | 19.42 | 19.60 | 194,733 | -0.18(-0.91%) |
Feb 07, 2019 | 20.09 | 20.09 | 19.66 | 19.78 | 395,334 | -0.38(-1.88%) |
Feb 06, 2019 | 20.14 | 20.30 | 19.91 | 20.16 | 275,471 | +0.02(+0.10%) |
Feb 05, 2019 | 19.99 | 20.31 | 19.93 | 20.14 | 354,881 | +0.22(+1.10%) |
Feb 04, 2019 | 20.15 | 20.15 | 19.68 | 19.92 | 315,522 | -0.32(-1.58%) |
Feb 01, 2019 | 19.87 | 20.30 | 19.87 | 20.24 | 409,103 | +0.33(+1.66%) |
Jan 31, 2019 | 19.67 | 20.08 | 19.62 | 19.91 | 2,043,881 | +0.31(+1.58%) |
Jan 30, 2019 | 19.53 | 19.77 | 19.36 | 19.60 | 377,588 | +0.08(+0.41%) |
Jan 29, 2019 | 19.48 | 19.77 | 19.41 | 19.52 | 333,900 | +0.08(+0.41%) |
Jan 28, 2019 | 19.25 | 19.59 | 19.01 | 19.44 | 300,395 | +0.08(+0.41%) |
Jan 25, 2019 | 19.20 | 19.45 | 19.12 | 19.36 | 374,128 | +0.22(+1.15%) |
Jan 24, 2019 | 19.25 | 19.45 | 19.09 | 19.14 | 311,194 | -0.14(-0.73%) |
Jan 23, 2019 | 19.53 | 19.61 | 19.02 | 19.28 | 316,227 | -0.22(-1.13%) |
Jan 22, 2019 | 19.92 | 19.92 | 19.39 | 19.50 | 455,582 | -0.51(-2.55%) |
Jan 21, 2019 | 20.02 | 20.02 | 19.78 | 20.01 | 81,383 | +0.01(+0.05%) |
Jan 18, 2019 | 20.07 | 20.10 | 19.77 | 20.00 | 751,185 | +0.08(+0.40%) |
Jan 17, 2019 | 19.73 | 20.07 | 19.66 | 19.92 | 339,078 | +0.13(+0.66%) |
Jan 16, 2019 | 20.31 | 20.40 | 19.70 | 19.79 | 326,963 | -0.44(-2.17%) |
Jan 15, 2019 | 20.17 | 20.34 | 19.97 | 20.23 | 344,970 | +0.16(+0.80%) |
Jan 14, 2019 | 19.90 | 20.13 | 19.76 | 20.07 | 214,035 | +0.16(+0.80%) |
Jan 11, 2019 | 19.94 | 20.10 | 19.75 | 19.91 | 348,967 | -0.04(-0.20%) |
Jan 10, 2019 | 19.73 | 20.11 | 19.59 | 19.95 | 438,731 | +0.17(+0.86%) |
Jan 09, 2019 | 19.91 | 19.92 | 19.55 | 19.78 | 338,851 | +0.03(+0.15%) |
Jan 08, 2019 | 19.91 | 19.95 | 19.53 | 19.75 | 454,490 | +0.02(+0.10%) |
Jan 07, 2019 | 19.82 | 19.90 | 19.57 | 19.73 | 365,292 | +0.03(+0.15%) |
Jan 04, 2019 | 19.35 | 19.72 | 19.19 | 19.70 | 377,159 | +0.50(+2.60%) |
Jan 03, 2019 | 18.76 | 19.30 | 18.65 | 19.20 | 340,896 | +0.35(+1.86%) |
Jan 02, 2019 | 18.43 | 19.35 | 18.18 | 18.85 | 417,741 | +0.17(+0.91%) |
Dec 31, 2018 | 18.68 | 18.68 | 18.68 | 0 | +0.46(+2.52%) | |
Dec 28, 2018 | 18.03 | 18.40 | 17.82 | 18.22 | 418,844 | +0.03(+0.16%) |
Dec 27, 2018 | 17.49 | 18.25 | 17.46 | 18.19 | 541,397 | +1.11(+6.50%) |
Dec 24, 2018 | 17.08 | 17.08 | 17.08 | 0 | -0.51(-2.90%) | |
Dec 21, 2018 | 18.03 | 18.32 | 17.46 | 17.59 | 676,268 | -0.56(-3.09%) |
Dec 20, 2018 | 18.38 | 18.48 | 17.87 | 18.15 | 309,439 | -0.33(-1.79%) |
Dec 19, 2018 | 18.76 | 18.92 | 18.41 | 18.48 | 298,506 | -0.21(-1.12%) |
Dec 18, 2018 | 18.70 | 19.00 | 18.59 | 18.69 | 524,195 | -0.08(-0.43%) |
Dec 17, 2018 | 19.27 | 19.48 | 18.67 | 18.77 | 377,348 | -0.60(-3.10%) |
Dec 14, 2018 | 19.67 | 19.91 | 19.22 | 19.37 | 474,681 | -0.44(-2.22%) |
Dec 13, 2018 | 19.84 | 20.02 | 19.65 | 19.81 | 265,733 | -0.03(-0.15%) |
Dec 12, 2018 | 19.62 | 19.98 | 19.58 | 19.84 | 301,771 | +0.35(+1.80%) |
Dec 11, 2018 | 19.77 | 19.92 | 19.39 | 19.49 | 282,553 | -0.12(-0.61%) |
Dec 10, 2018 | 19.53 | 19.68 | 19.01 | 19.61 | 483,053 | +0.03(+0.15%) |
Dec 07, 2018 | 19.59 | 19.87 | 19.48 | 19.58 | 366,016 | +0.21(+1.08%) |
Dec 06, 2018 | 19.81 | 19.95 | 19.26 | 19.37 | 544,517 | -0.74(-3.68%) |
Dec 05, 2018 | 20.27 | 20.80 | 20.07 | 20.11 | 284,379 | -0.17(-0.84%) |
Dec 04, 2018 | 19.71 | 20.66 | 19.64 | 20.28 | 621,529 | +0.54(+2.74%) |
Dec 03, 2018 | 21.30 | 21.30 | 19.58 | 19.74 | 993,880 | -1.61(-7.54%) |
Nov 30, 2018 | 21.22 | 21.42 | 20.98 | 21.35 | 1,000,540 | +0.00(+0.00%) |
Nov 29, 2018 | 21.05 | 21.44 | 21.01 | 21.35 | 280,012 | +0.29(+1.38%) |
Nov 28, 2018 | 21.10 | 21.23 | 20.90 | 21.06 | 369,470 | -0.06(-0.28%) |
Nov 27, 2018 | 21.10 | 21.37 | 20.94 | 21.12 | 455,179 | -0.06(-0.28%) |
Nov 26, 2018 | 21.00 | 21.65 | 20.97 | 21.18 | 763,090 | +0.07(+0.33%) |
Nov 23, 2018 | 21.38 | 21.38 | 20.80 | 21.11 | 223,637 | -0.35(-1.63%) |
Nov 22, 2018 | 21.39 | 21.55 | 21.35 | 21.46 | 87,711 | +0.12(+0.56%) |
Nov 21, 2018 | 21.70 | 22.04 | 21.33 | 21.34 | 716,165 | -0.32(-1.48%) |
Nov 20, 2018 | 21.91 | 21.97 | 21.50 | 21.66 | 250,457 | -0.40(-1.81%) |
Nov 19, 2018 | 21.87 | 22.48 | 21.86 | 22.06 | 353,450 | +0.14(+0.64%) |
Nov 16, 2018 | 21.86 | 22.16 | 21.68 | 21.92 | 383,194 | +0.02(+0.09%) |
Nov 15, 2018 | 22.26 | 22.56 | 21.75 | 21.90 | 400,211 | -0.46(-2.06%) |
Nov 14, 2018 | 22.67 | 22.90 | 22.13 | 22.36 | 306,120 | -0.36(-1.58%) |
Nov 13, 2018 | 22.77 | 22.94 | 22.38 | 22.72 | 453,584 | -0.05(-0.22%) |
Nov 12, 2018 | 22.50 | 22.97 | 22.39 | 22.77 | 578,337 | +0.23(+1.02%) |
Nov 09, 2018 | 22.00 | 22.58 | 21.65 | 22.54 | 523,941 | +0.44(+1.99%) |
Nov 08, 2018 | 22.70 | 22.92 | 22.09 | 22.10 | 928,070 | -0.60(-2.64%) |
Nov 07, 2018 | 22.72 | 23.32 | 22.11 | 22.70 | 1,110,365 | +0.48(+2.16%) |
Nov 06, 2018 | 21.91 | 22.24 | 21.91 | 22.22 | 475,330 | +0.45(+2.07%) |
Nov 05, 2018 | 20.86 | 21.79 | 20.86 | 21.77 | 942,210 | +0.90(+4.31%) |
Nov 02, 2018 | 21.05 | 21.28 | 20.74 | 20.87 | 785,184 | -0.13(-0.62%) |
Nov 01, 2018 | 20.85 | 21.15 | 20.68 | 21.00 | 544,245 | +0.16(+0.77%) |
Oct 31, 2018 | 20.47 | 20.88 | 20.47 | 20.84 | 717,666 | +0.43(+2.11%) |
Oct 30, 2018 | 20.12 | 20.51 | 20.12 | 20.41 | 410,372 | -0.09(-0.44%) |
Oct 29, 2018 | 20.99 | 21.08 | 20.30 | 20.50 | 488,220 | -0.48(-2.29%) |
Oct 26, 2018 | 20.77 | 21.08 | 20.26 | 20.98 | 667,480 | +0.11(+0.53%) |
Oct 25, 2018 | 21.26 | 21.41 | 20.74 | 20.87 | 709,377 | -0.39(-1.83%) |
Oct 24, 2018 | 21.82 | 21.89 | 21.13 | 21.26 | 604,543 | -0.53(-2.43%) |
Oct 23, 2018 | 21.86 | 22.07 | 21.47 | 21.79 | 634,341 | -0.51(-2.29%) |
Oct 22, 2018 | 22.64 | 22.83 | 22.02 | 22.30 | 696,354 | -0.40(-1.76%) |
Oct 19, 2018 | 22.88 | 23.04 | 22.59 | 22.70 | 447,089 | -0.19(-0.83%) |
Oct 18, 2018 | 22.77 | 22.99 | 22.41 | 22.89 | 631,992 | -0.10(-0.43%) |
Oct 17, 2018 | 22.68 | 23.00 | 22.40 | 22.99 | 769,887 | +0.20(+0.88%) |
Oct 16, 2018 | 22.08 | 23.00 | 22.08 | 22.79 | 1,705,035 | +1.94(+9.30%) |
Oct 15, 2018 | 21.01 | 21.07 | 20.82 | 20.85 | 295,566 | -0.08(-0.38%) |
Oct 12, 2018 | 20.94 | 21.24 | 20.86 | 20.93 | 414,277 | +0.16(+0.77%) |
Oct 11, 2018 | 21.00 | 21.04 | 20.54 | 20.77 | 595,077 | -0.41(-1.94%) |
Oct 10, 2018 | 21.42 | 21.49 | 21.09 | 21.18 | 324,426 | -0.32(-1.49%) |
Oct 09, 2018 | 21.37 | 21.64 | 21.27 | 21.50 | 294,176 | +0.02(+0.09%) |
Oct 05, 2018 | 21.48 | 21.48 | 21.48 | 0 | +0.00(+0.00%) | |
Oct 04, 2018 | 21.53 | 21.53 | 21.15 | 21.48 | 365,050 | -0.05(-0.23%) |
Oct 03, 2018 | 20.98 | 21.53 | 20.93 | 21.53 | 362,268 | +0.57(+2.72%) |
Oct 02, 2018 | 20.76 | 20.97 | 20.68 | 20.96 | 374,081 | +0.05(+0.24%) |
Oct 01, 2018 | 20.46 | 20.96 | 20.42 | 20.91 | 390,009 | +0.49(+2.40%) |
Sep 28, 2018 | 20.14 | 20.57 | 20.00 | 20.42 | 734,031 | +0.29(+1.44%) |
Sep 27, 2018 | 20.23 | 20.23 | 19.96 | 20.13 | 314,664 | -0.02(-0.10%) |
Sep 26, 2018 | 20.00 | 20.23 | 19.90 | 20.15 | 280,096 | +0.11(+0.55%) |
Sep 25, 2018 | 20.46 | 20.46 | 20.01 | 20.04 | 293,911 | -0.42(-2.05%) |
Sep 24, 2018 | 20.68 | 20.68 | 20.19 | 20.46 | 649,348 | -0.29(-1.40%) |
Sep 21, 2018 | 19.95 | 20.75 | 19.94 | 20.75 | 864,916 | +1.01(+5.12%) |
Sep 20, 2018 | 19.82 | 19.84 | 19.47 | 19.74 | 396,449 | -0.03(-0.15%) |
Sep 19, 2018 | 19.47 | 19.82 | 19.43 | 19.77 | 477,473 | +0.30(+1.54%) |
Sep 18, 2018 | 19.18 | 19.54 | 19.12 | 19.47 | 649,031 | +0.32(+1.67%) |
Sep 17, 2018 | 19.14 | 19.40 | 19.01 | 19.15 | 331,716 | +0.01(+0.05%) |
Sep 14, 2018 | 19.12 | 19.25 | 18.95 | 19.14 | 175,286 | +0.01(+0.05%) |
Sep 13, 2018 | 19.27 | 19.27 | 18.99 | 19.13 | 187,469 | -0.09(-0.47%) |
Sep 12, 2018 | 19.00 | 19.32 | 18.88 | 19.22 | 267,081 | +0.35(+1.85%) |
Sep 11, 2018 | 18.55 | 18.98 | 18.42 | 18.87 | 297,625 | +0.34(+1.83%) |
Sep 10, 2018 | 18.56 | 18.59 | 18.27 | 18.53 | 268,859 | -0.02(-0.11%) |
Sep 07, 2018 | 18.55 | 18.61 | 18.40 | 18.55 | 235,589 | -0.05(-0.27%) |
Sep 06, 2018 | 18.97 | 19.03 | 18.54 | 18.60 | 187,194 | -0.40(-2.11%) |
Sep 05, 2018 | 19.08 | 19.08 | 18.75 | 19.00 | 271,398 | -0.08(-0.42%) |
Sep 04, 2018 | 19.34 | 19.40 | 19.02 | 19.08 | 190,538 | -0.30(-1.55%) |
Aug 31, 2018 | 19.38 | 19.38 | 19.38 | 0 | -0.29(-1.47%) | |
Aug 30, 2018 | 19.73 | 19.80 | 19.63 | 19.67 | 192,653 | -0.11(-0.56%) |
Aug 29, 2018 | 19.89 | 19.93 | 19.73 | 19.78 | 106,304 | -0.11(-0.55%) |
Aug 28, 2018 | 19.87 | 20.02 | 19.84 | 19.89 | 168,173 | +0.02(+0.10%) |
Aug 27, 2018 | 19.96 | 20.08 | 19.82 | 19.87 | 333,140 | -0.07(-0.35%) |
Aug 24, 2018 | 20.00 | 20.06 | 19.89 | 19.94 | 118,546 | +0.00(+0.00%) |
Aug 23, 2018 | 19.98 | 20.07 | 19.84 | 19.94 | 144,132 | -0.07(-0.35%) |
Aug 22, 2018 | 19.86 | 20.10 | 19.86 | 20.01 | 211,018 | +0.19(+0.96%) |
Aug 21, 2018 | 19.82 | 19.97 | 19.76 | 19.82 | 249,876 | +0.06(+0.30%) |
Aug 20, 2018 | 19.69 | 19.79 | 19.63 | 19.76 | 456,498 | +0.09(+0.46%) |
Aug 17, 2018 | 19.69 | 19.79 | 19.60 | 19.67 | 193,878 | -0.03(-0.15%) |
Aug 16, 2018 | 19.84 | 19.87 | 19.65 | 19.70 | 178,644 | -0.08(-0.40%) |
Aug 15, 2018 | 19.93 | 20.13 | 19.72 | 19.78 | 483,125 | -0.12(-0.60%) |
Aug 14, 2018 | 19.93 | 19.99 | 19.82 | 19.90 | 307,200 | +0.03(+0.15%) |
Aug 13, 2018 | 20.13 | 20.16 | 19.71 | 19.87 | 396,223 | -0.16(-0.80%) |
Aug 10, 2018 | 19.30 | 20.17 | 19.19 | 20.03 | 673,775 | +0.43(+2.19%) |
Aug 09, 2018 | 19.00 | 19.66 | 19.00 | 19.60 | 796,517 | +0.97(+5.21%) |
Aug 08, 2018 | 18.56 | 18.75 | 18.49 | 18.63 | 184,279 | +0.08(+0.43%) |
Aug 07, 2018 | 18.75 | 18.76 | 18.42 | 18.55 | 176,879 | -0.16(-0.86%) |
Aug 03, 2018 | 18.71 | 18.71 | 18.71 | 0 | +0.19(+1.03%) | |
Aug 02, 2018 | 18.36 | 18.57 | 18.29 | 18.52 | 266,511 | +0.08(+0.43%) |
Aug 01, 2018 | 18.15 | 18.45 | 18.15 | 18.44 | 240,671 | +0.22(+1.21%) |
Jul 31, 2018 | 17.95 | 18.26 | 17.91 | 18.22 | 264,482 | +0.27(+1.50%) |
Jul 30, 2018 | 17.70 | 17.97 | 17.61 | 17.95 | 283,812 | +0.33(+1.87%) |
Jul 27, 2018 | 17.57 | 17.78 | 17.54 | 17.62 | 596,900 | +0.07(+0.40%) |
Jul 26, 2018 | 17.50 | 17.62 | 17.40 | 17.55 | 404,942 | +0.05(+0.29%) |
Jul 25, 2018 | 17.44 | 17.54 | 17.42 | 17.50 | 256,419 | +0.05(+0.29%) |
Jul 24, 2018 | 17.46 | 17.60 | 17.42 | 17.45 | 286,029 | +0.08(+0.46%) |
Jul 23, 2018 | 17.51 | 17.55 | 17.35 | 17.37 | 237,425 | -0.15(-0.86%) |
Jul 20, 2018 | 17.40 | 17.60 | 17.40 | 17.52 | 246,513 | +0.12(+0.69%) |
Jul 19, 2018 | 17.35 | 17.51 | 17.29 | 17.40 | 261,403 | -0.03(-0.17%) |
Jul 18, 2018 | 17.57 | 17.63 | 17.41 | 17.43 | 279,600 | -0.16(-0.91%) |
Jul 17, 2018 | 17.57 | 17.64 | 17.50 | 17.59 | 194,795 | -0.03(-0.17%) |
Jul 16, 2018 | 17.50 | 17.63 | 17.50 | 17.62 | 211,539 | -0.02(-0.11%) |
Jul 13, 2018 | 17.63 | 17.71 | 17.55 | 17.64 | 123,533 | +0.01(+0.06%) |
Jul 12, 2018 | 17.61 | 17.79 | 17.50 | 17.63 | 228,425 | -0.05(-0.28%) |
Jul 11, 2018 | 17.61 | 17.77 | 17.54 | 17.68 | 125,129 | -0.05(-0.28%) |
Jul 10, 2018 | 17.63 | 17.85 | 17.55 | 17.73 | 428,119 | +0.14(+0.80%) |
Jul 09, 2018 | 17.61 | 17.71 | 17.49 | 17.59 | 133,303 | -0.01(-0.06%) |
Jul 06, 2018 | 17.53 | 17.65 | 17.45 | 17.60 | 92,209 | +0.04(+0.23%) |
Jul 05, 2018 | 17.50 | 17.61 | 17.35 | 17.56 | 94,483 | +0.06(+0.34%) |
Jul 04, 2018 | 17.56 | 17.58 | 17.41 | 17.50 | 24,776 | -0.04(-0.23%) |
Jul 03, 2018 | 17.50 | 17.67 | 17.46 | 17.54 | 91,855 | +0.01(+0.06%) |
Jun 29, 2018 | 17.53 | 17.53 | 17.53 | 0 | +0.16(+0.92%) | |
Jun 28, 2018 | 17.13 | 17.60 | 17.12 | 17.37 | 368,671 | -0.08(-0.46%) |
Jun 27, 2018 | 17.44 | 17.65 | 17.35 | 17.45 | 344,834 | +0.08(+0.46%) |
Jun 26, 2018 | 17.52 | 17.59 | 17.34 | 17.37 | 512,830 | -0.08(-0.46%) |
Jun 25, 2018 | 17.55 | 17.62 | 17.45 | 17.45 | 326,346 | -0.15(-0.85%) |
Jun 22, 2018 | 17.52 | 17.72 | 17.52 | 17.60 | 210,549 | +0.21(+1.21%) |
Jun 21, 2018 | 17.56 | 17.56 | 17.23 | 17.39 | 217,988 | -0.21(-1.19%) |
Jun 20, 2018 | 17.66 | 17.70 | 17.59 | 17.60 | 326,728 | +0.00(+0.00%) |
Jun 19, 2018 | 17.35 | 17.72 | 17.35 | 17.60 | 142,723 | +0.15(+0.86%) |
Jun 18, 2018 | 17.28 | 17.57 | 17.28 | 17.45 | 183,940 | +0.14(+0.81%) |
Jun 15, 2018 | 17.47 | 17.27 | 17.31 | 300,334 | -0.16(-0.92%) | |
Jun 14, 2018 | 17.42 | 17.57 | 17.38 | 17.47 | 142,100 | +0.08(+0.46%) |
Jun 13, 2018 | 17.51 | 17.59 | 17.35 | 17.39 | 135,538 | -0.13(-0.74%) |
Jun 12, 2018 | 17.46 | 17.55 | 17.34 | 17.52 | 275,824 | +0.00(+0.00%) |
Jun 11, 2018 | 17.35 | 17.63 | 17.35 | 17.52 | 129,412 | +0.06(+0.34%) |
Jun 08, 2018 | 17.56 | 17.56 | 17.37 | 17.46 | 171,101 | -0.15(-0.85%) |
Jun 07, 2018 | 17.48 | 17.65 | 17.42 | 17.61 | 141,932 | +0.17(+0.97%) |
Jun 06, 2018 | 17.32 | 17.44 | 288,088 | -0.04(-0.23%) | ||
Jun 05, 2018 | 17.43 | 17.59 | 17.40 | 17.48 | 185,518 | +0.00(+0.00%) |
Jun 04, 2018 | 17.46 | 17.63 | 17.34 | 17.48 | 189,181 | +0.02(+0.11%) |
Jun 01, 2018 | 17.77 | 17.77 | 17.41 | 17.46 | 403,723 | -0.34(-1.91%) |
May 31, 2018 | 17.86 | 17.99 | 17.75 | 17.80 | 379,354 | -0.14(-0.78%) |
May 30, 2018 | 17.38 | 18.00 | 17.38 | 17.94 | 593,185 | +0.60(+3.46%) |
May 29, 2018 | 16.76 | 17.41 | 16.76 | 17.34 | 273,115 | +0.44(+2.60%) |
May 28, 2018 | 16.89 | 16.99 | 16.82 | 16.90 | 105,235 | -0.11(-0.65%) |
May 25, 2018 | 17.00 | 17.08 | 16.79 | 17.01 | 314,171 | -0.10(-0.58%) |
May 24, 2018 | 17.10 | 17.22 | 16.94 | 17.11 | 238,673 | -0.05(-0.29%) |
May 23, 2018 | 17.18 | 17.25 | 17.01 | 17.16 | 246,072 | -0.05(-0.29%) |
May 22, 2018 | 17.20 | 17.44 | 17.17 | 17.21 | 298,241 | +0.02(+0.12%) |
May 18, 2018 | 17.19 | 17.19 | 17.19 | 0 | +0.26(+1.54%) | |
May 17, 2018 | 16.86 | 17.14 | 16.77 | 16.93 | 477,608 | +0.07(+0.42%) |
May 16, 2018 | 16.92 | 16.93 | 16.64 | 16.86 | 444,272 | +0.00(+0.00%) |
May 15, 2018 | 16.95 | 17.05 | 16.82 | 16.86 | 646,244 | -0.13(-0.77%) |
May 14, 2018 | 17.15 | 17.26 | 16.96 | 16.99 | 534,520 | -0.12(-0.70%) |
May 11, 2018 | 17.19 | 17.19 | 16.94 | 17.11 | 480,002 | -0.01(-0.06%) |
May 10, 2018 | 17.30 | 17.35 | 16.97 | 17.12 | 429,525 | +0.07(+0.41%) |
May 09, 2018 | 17.77 | 17.89 | 16.98 | 17.05 | 365,729 | -0.33(-1.90%) |
May 08, 2018 | 17.43 | 17.61 | 17.05 | 17.38 | 223,521 | +0.05(+0.29%) |
May 07, 2018 | 17.22 | 17.63 | 17.22 | 17.33 | 184,021 | +0.16(+0.93%) |
May 04, 2018 | 16.71 | 17.50 | 16.71 | 17.17 | 298,686 | +0.44(+2.63%) |
May 03, 2018 | 16.43 | 16.77 | 16.40 | 16.73 | 124,793 | +0.23(+1.39%) |
May 02, 2018 | 16.53 | 16.66 | 16.42 | 16.50 | 151,780 | -0.07(-0.42%) |