Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.25 | 21.41 | 21.03 | 21.29 | 136,153 | +0.03(+0.14%) |
Apr 29, 2019 | 21.30 | 21.52 | 21.18 | 21.26 | 91,866 | -0.03(-0.14%) |
Apr 26, 2019 | 20.99 | 21.30 | 20.86 | 21.29 | 112,200 | +0.23(+1.09%) |
Apr 25, 2019 | 21.42 | 21.61 | 20.94 | 21.06 | 95,656 | -0.39(-1.82%) |
Apr 24, 2019 | 21.31 | 21.94 | 21.20 | 21.45 | 154,200 | +0.18(+0.85%) |
Apr 23, 2019 | 21.39 | 21.59 | 21.19 | 21.27 | 338,344 | -0.14(-0.65%) |
Apr 22, 2019 | 21.63 | 21.63 | 21.26 | 21.41 | 100,523 | -0.26(-1.20%) |
Apr 18, 2019 | 21.87 | 21.97 | 21.58 | 21.67 | 228,600 | -0.16(-0.73%) |
Apr 17, 2019 | 21.81 | 21.96 | 21.40 | 21.83 | 141,902 | +0.23(+1.06%) |
Apr 16, 2019 | 21.56 | 21.92 | 21.50 | 21.60 | 230,716 | +0.20(+0.93%) |
Apr 15, 2019 | 21.42 | 21.44 | 21.09 | 21.40 | 154,501 | -0.05(-0.23%) |
Apr 12, 2019 | 21.08 | 21.58 | 20.98 | 21.45 | 182,000 | +0.56(+2.68%) |
Apr 11, 2019 | 20.99 | 20.99 | 20.62 | 20.89 | 199,153 | -0.03(-0.14%) |
Apr 10, 2019 | 20.76 | 20.97 | 20.67 | 20.92 | 173,535 | +0.17(+0.82%) |
Apr 09, 2019 | 20.91 | 20.93 | 20.62 | 20.75 | 257,659 | -0.24(-1.14%) |
Apr 08, 2019 | 20.89 | 21.00 | 20.67 | 20.99 | 145,678 | +0.03(+0.14%) |
Apr 05, 2019 | 20.90 | 21.08 | 20.79 | 20.96 | 206,800 | +0.16(+0.77%) |
Apr 04, 2019 | 20.60 | 20.80 | 20.40 | 20.80 | 183,939 | +0.17(+0.82%) |
Apr 03, 2019 | 20.49 | 21.05 | 20.49 | 20.63 | 248,610 | +0.46(+2.28%) |
Apr 02, 2019 | 20.35 | 20.41 | 19.95 | 20.17 | 195,722 | -0.17(-0.84%) |
Apr 01, 2019 | 20.26 | 20.64 | 20.21 | 20.34 | 229,933 | +0.22(+1.09%) |
Mar 29, 2019 | 20.09 | 20.51 | 19.98 | 20.12 | 233,500 | +0.26(+1.31%) |
Mar 28, 2019 | 19.83 | 20.11 | 19.66 | 19.86 | 127,661 | +0.02(+0.10%) |
Mar 27, 2019 | 19.85 | 20.22 | 19.58 | 19.84 | 173,946 | +0.00(+0.00%) |
Mar 26, 2019 | 20.34 | 20.58 | 19.76 | 19.84 | 202,528 | -0.29(-1.44%) |
Mar 25, 2019 | 19.94 | 20.32 | 19.66 | 20.13 | 164,629 | +0.16(+0.80%) |
Mar 22, 2019 | 20.83 | 20.91 | 19.80 | 19.97 | 184,600 | -0.92(-4.40%) |
Mar 21, 2019 | 20.55 | 21.18 | 20.55 | 20.89 | 152,926 | +0.39(+1.90%) |
Mar 20, 2019 | 20.68 | 20.87 | 20.37 | 20.50 | 96,982 | -0.21(-1.01%) |
Mar 19, 2019 | 20.77 | 20.92 | 20.67 | 20.71 | 81,822 | +0.04(+0.19%) |
Mar 18, 2019 | 20.61 | 20.79 | 20.35 | 20.67 | 128,063 | +0.08(+0.39%) |
Mar 15, 2019 | 20.42 | 21.05 | 20.42 | 20.59 | 310,500 | +0.26(+1.28%) |
Mar 14, 2019 | 20.19 | 20.65 | 20.19 | 20.33 | 171,578 | +0.15(+0.74%) |
Mar 13, 2019 | 20.14 | 20.50 | 19.84 | 20.18 | 260,516 | +0.21(+1.05%) |
Mar 12, 2019 | 20.18 | 20.29 | 19.87 | 19.97 | 397,151 | -0.11(-0.55%) |
Mar 11, 2019 | 19.67 | 20.20 | 19.62 | 20.08 | 131,500 | +0.51(+2.61%) |
Mar 08, 2019 | 19.59 | 19.94 | 19.46 | 19.57 | 168,300 | -0.25(-1.26%) |
Mar 07, 2019 | 20.35 | 20.39 | 19.78 | 19.82 | 129,790 | -0.55(-2.70%) |
Mar 06, 2019 | 21.06 | 21.06 | 20.30 | 20.37 | 106,071 | -0.64(-3.05%) |
Mar 05, 2019 | 21.20 | 21.30 | 20.85 | 21.01 | 122,659 | -0.16(-0.76%) |
Mar 04, 2019 | 21.16 | 21.42 | 20.94 | 21.17 | 129,584 | +0.06(+0.28%) |
Mar 01, 2019 | 21.10 | 21.35 | 20.96 | 21.11 | 132,400 | +0.09(+0.43%) |
Feb 28, 2019 | 21.14 | 21.34 | 20.92 | 21.02 | 126,410 | -0.23(-1.08%) |
Feb 27, 2019 | 21.41 | 21.41 | 20.83 | 21.25 | 171,009 | -0.21(-0.98%) |
Feb 26, 2019 | 21.79 | 21.92 | 21.44 | 21.46 | 150,742 | -0.36(-1.65%) |
Feb 25, 2019 | 22.26 | 22.35 | 21.80 | 21.82 | 227,567 | -0.20(-0.91%) |
Feb 22, 2019 | 22.28 | 22.28 | 21.85 | 22.02 | 221,900 | -0.11(-0.50%) |
Feb 21, 2019 | 22.53 | 22.64 | 22.09 | 22.13 | 227,940 | -0.40(-1.78%) |
Feb 20, 2019 | 22.40 | 22.76 | 22.29 | 22.53 | 336,271 | +0.23(+1.03%) |
Feb 19, 2019 | 22.26 | 22.51 | 22.21 | 22.30 | 221,694 | -0.14(-0.62%) |
Feb 15, 2019 | 22.70 | 22.70 | 22.33 | 22.44 | 331,900 | -0.19(-0.84%) |
Feb 14, 2019 | 22.40 | 22.72 | 22.19 | 22.63 | 145,975 | +0.25(+1.12%) |
Feb 13, 2019 | 22.45 | 22.70 | 22.11 | 22.38 | 209,284 | +0.05(+0.22%) |
Feb 12, 2019 | 22.19 | 22.42 | 22.08 | 22.33 | 276,617 | +0.34(+1.55%) |
Feb 11, 2019 | 21.93 | 22.10 | 21.46 | 21.99 | 196,509 | +0.14(+0.64%) |
Feb 08, 2019 | 21.98 | 22.31 | 21.72 | 21.85 | 239,200 | -0.47(-2.11%) |
Feb 07, 2019 | 21.79 | 22.99 | 21.00 | 22.32 | 340,998 | +0.04(+0.18%) |
Feb 06, 2019 | 21.63 | 22.35 | 21.63 | 22.28 | 279,532 | +0.74(+3.44%) |
Feb 05, 2019 | 21.39 | 21.86 | 21.39 | 21.54 | 204,349 | -0.02(-0.09%) |
Feb 04, 2019 | 21.39 | 21.75 | 21.28 | 21.56 | 206,053 | +0.16(+0.75%) |
Feb 01, 2019 | 20.85 | 21.50 | 20.85 | 21.40 | 172,200 | +0.57(+2.74%) |
Jan 31, 2019 | 20.64 | 21.03 | 20.35 | 20.83 | 255,907 | +0.13(+0.63%) |
Jan 30, 2019 | 20.62 | 20.84 | 20.20 | 20.70 | 280,673 | +0.29(+1.42%) |
Jan 29, 2019 | 20.80 | 20.81 | 19.97 | 20.41 | 218,721 | -0.36(-1.73%) |
Jan 28, 2019 | 19.80 | 21.20 | 19.80 | 20.77 | 365,651 | +0.72(+3.59%) |
Jan 25, 2019 | 19.00 | 20.18 | 19.00 | 20.05 | 278,400 | +1.25(+6.65%) |
Jan 24, 2019 | 18.15 | 19.48 | 18.15 | 18.80 | 260,530 | +0.87(+4.85%) |
Jan 23, 2019 | 18.60 | 18.79 | 17.90 | 17.93 | 223,847 | -0.54(-2.92%) |
Jan 22, 2019 | 19.32 | 19.37 | 18.38 | 18.47 | 197,664 | -1.06(-5.43%) |
Jan 18, 2019 | 19.31 | 19.96 | 19.31 | 19.53 | 255,600 | +0.30(+1.56%) |
Jan 17, 2019 | 19.10 | 19.37 | 19.00 | 19.23 | 225,717 | -0.03(-0.16%) |
Jan 16, 2019 | 18.52 | 19.34 | 18.52 | 19.26 | 238,577 | +0.74(+4.00%) |
Jan 15, 2019 | 18.69 | 18.69 | 18.20 | 18.52 | 142,665 | +0.00(+0.00%) |
Jan 14, 2019 | 18.19 | 19.00 | 18.04 | 18.52 | 329,630 | +0.41(+2.26%) |
Jan 11, 2019 | 17.95 | 18.35 | 17.95 | 18.11 | 171,700 | +0.03(+0.17%) |
Jan 10, 2019 | 17.95 | 18.19 | 17.79 | 18.08 | 189,562 | +0.01(+0.06%) |
Jan 09, 2019 | 17.87 | 18.62 | 17.87 | 18.07 | 216,393 | +0.29(+1.63%) |
Jan 08, 2019 | 18.13 | 18.21 | 17.34 | 17.78 | 221,163 | -0.07(-0.39%) |
Jan 07, 2019 | 17.69 | 18.08 | 17.45 | 17.85 | 142,325 | +0.24(+1.36%) |
Jan 04, 2019 | 16.82 | 17.64 | 16.74 | 17.61 | 296,600 | +1.04(+6.28%) |
Jan 03, 2019 | 17.39 | 17.43 | 16.55 | 16.57 | 210,846 | -1.22(-6.86%) |
Jan 02, 2019 | 17.48 | 18.14 | 16.92 | 17.79 | 284,297 | -0.01(-0.06%) |
Dec 31, 2018 | 17.80 | 17.81 | 17.17 | 17.80 | 209,500 | +0.04(+0.23%) |
Dec 28, 2018 | 17.00 | 18.09 | 17.00 | 17.76 | 249,900 | +0.77(+4.53%) |
Dec 27, 2018 | 16.35 | 17.00 | 16.35 | 16.99 | 162,408 | +0.36(+2.16%) |
Dec 26, 2018 | 15.65 | 16.68 | 15.46 | 16.63 | 250,077 | +1.09(+7.01%) |
Dec 24, 2018 | 15.71 | 16.25 | 15.48 | 15.54 | 129,800 | -0.31(-1.96%) |
Dec 21, 2018 | 16.74 | 16.74 | 15.69 | 15.85 | 952,200 | -0.74(-4.46%) |
Dec 20, 2018 | 16.74 | 16.96 | 16.39 | 16.59 | 189,283 | -0.14(-0.84%) |
Dec 19, 2018 | 17.48 | 17.72 | 16.58 | 16.73 | 298,543 | -0.82(-4.67%) |
Dec 18, 2018 | 17.81 | 18.35 | 17.52 | 17.55 | 187,209 | -0.06(-0.34%) |
Dec 17, 2018 | 17.77 | 18.23 | 17.50 | 17.61 | 266,556 | -0.18(-1.01%) |
Dec 14, 2018 | 17.98 | 18.28 | 17.60 | 17.79 | 150,300 | -0.42(-2.31%) |
Dec 13, 2018 | 18.59 | 18.92 | 18.10 | 18.21 | 158,021 | -0.28(-1.51%) |
Dec 12, 2018 | 18.57 | 18.80 | 18.28 | 18.49 | 177,070 | +0.29(+1.59%) |
Dec 11, 2018 | 18.59 | 18.85 | 18.07 | 18.20 | 155,396 | -0.02(-0.11%) |
Dec 10, 2018 | 18.54 | 18.77 | 18.09 | 18.22 | 213,305 | -0.32(-1.73%) |
Dec 07, 2018 | 19.00 | 19.10 | 18.41 | 18.54 | 214,400 | -0.48(-2.52%) |
Dec 06, 2018 | 18.89 | 19.14 | 18.41 | 19.02 | 226,728 | -0.27(-1.40%) |
Dec 04, 2018 | 19.85 | 19.93 | 18.30 | 19.29 | 210,300 | -0.80(-3.98%) |
Dec 03, 2018 | 20.44 | 20.57 | 19.75 | 20.09 | 303,324 | +0.17(+0.85%) |
Nov 30, 2018 | 19.57 | 20.02 | 19.36 | 19.92 | 230,500 | +0.27(+1.37%) |
Nov 29, 2018 | 19.22 | 19.80 | 19.13 | 19.65 | 213,356 | +0.42(+2.18%) |
Nov 28, 2018 | 18.51 | 19.28 | 18.20 | 19.23 | 184,829 | +0.98(+5.37%) |
Nov 27, 2018 | 18.06 | 18.58 | 17.53 | 18.25 | 138,449 | +0.11(+0.61%) |
Nov 26, 2018 | 18.19 | 18.27 | 17.82 | 18.14 | 276,584 | +0.24(+1.34%) |
Nov 23, 2018 | 17.70 | 18.15 | 17.58 | 17.90 | 81,900 | +0.07(+0.39%) |
Nov 21, 2018 | 17.83 | 17.83 | 17.83 | 0 | +0.44(+2.53%) | |
Nov 20, 2018 | 16.79 | 17.64 | 16.57 | 17.39 | 334,689 | +0.36(+2.11%) |
Nov 19, 2018 | 17.45 | 17.45 | 16.86 | 17.03 | 245,476 | -0.53(-3.02%) |
Nov 16, 2018 | 16.65 | 17.57 | 16.59 | 17.56 | 305,900 | +0.54(+3.17%) |
Nov 15, 2018 | 16.18 | 17.19 | 16.18 | 17.02 | 195,925 | +0.81(+5.00%) |
Nov 14, 2018 | 16.30 | 16.68 | 16.06 | 16.21 | 296,712 | +0.04(+0.25%) |
Nov 13, 2018 | 16.39 | 16.69 | 15.97 | 16.17 | 241,843 | -0.03(-0.19%) |
Nov 12, 2018 | 16.89 | 16.89 | 16.08 | 16.20 | 319,665 | -0.85(-4.99%) |
Nov 09, 2018 | 17.40 | 17.40 | 16.89 | 17.05 | 139,100 | -0.58(-3.29%) |
Nov 08, 2018 | 17.58 | 17.99 | 17.51 | 17.63 | 133,982 | -0.15(-0.84%) |
Nov 07, 2018 | 17.48 | 17.79 | 17.18 | 17.78 | 218,168 | +0.52(+3.01%) |
Nov 06, 2018 | 17.30 | 17.49 | 17.08 | 17.26 | 208,388 | -0.02(-0.12%) |
Nov 05, 2018 | 17.98 | 18.04 | 16.92 | 17.28 | 351,436 | -0.79(-4.40%) |
Nov 02, 2018 | 16.11 | 19.82 | 16.11 | 18.07 | 612,200 | -0.57(-3.03%) |
Nov 01, 2018 | 17.54 | 18.77 | 17.26 | 18.64 | 271,107 | +1.38(+8.00%) |
Oct 31, 2018 | 16.98 | 17.42 | 16.70 | 17.26 | 321,405 | +0.64(+3.85%) |
Oct 30, 2018 | 15.97 | 16.67 | 15.90 | 16.62 | 286,036 | +0.63(+3.94%) |
Oct 29, 2018 | 16.75 | 17.30 | 15.72 | 15.99 | 436,059 | -1.28(-7.41%) |
Oct 26, 2018 | 17.03 | 17.65 | 16.71 | 17.27 | 307,200 | -0.34(-1.93%) |
Oct 25, 2018 | 17.07 | 17.67 | 16.85 | 17.61 | 216,859 | +0.80(+4.76%) |
Oct 24, 2018 | 17.91 | 17.94 | 16.79 | 16.81 | 261,942 | -1.20(-6.66%) |
Oct 23, 2018 | 17.53 | 18.17 | 17.20 | 18.01 | 202,097 | -0.03(-0.17%) |
Oct 22, 2018 | 18.22 | 18.45 | 17.97 | 18.04 | 263,057 | -0.08(-0.44%) |
Oct 19, 2018 | 18.35 | 18.67 | 17.99 | 18.12 | 233,000 | -0.17(-0.93%) |
Oct 18, 2018 | 18.92 | 18.92 | 18.22 | 18.29 | 448,012 | -0.69(-3.64%) |
Oct 17, 2018 | 18.25 | 19.55 | 18.20 | 18.98 | 505,494 | +1.08(+6.03%) |
Oct 16, 2018 | 17.27 | 17.92 | 17.16 | 17.90 | 259,839 | +0.85(+4.99%) |
Oct 15, 2018 | 16.90 | 17.34 | 16.79 | 17.05 | 195,783 | +0.15(+0.89%) |
Oct 12, 2018 | 17.15 | 17.34 | 16.65 | 16.90 | 220,800 | +0.15(+0.90%) |
Oct 11, 2018 | 17.29 | 17.71 | 16.73 | 16.75 | 288,943 | -0.58(-3.35%) |
Oct 10, 2018 | 17.45 | 17.91 | 17.21 | 17.33 | 314,085 | -0.30(-1.70%) |
Oct 09, 2018 | 17.81 | 18.00 | 17.42 | 17.63 | 279,231 | -0.17(-0.96%) |
Oct 08, 2018 | 18.26 | 18.30 | 17.75 | 17.80 | 319,616 | -0.52(-2.84%) |
Oct 05, 2018 | 18.85 | 18.85 | 18.10 | 18.32 | 392,700 | -0.52(-2.76%) |
Oct 04, 2018 | 19.94 | 19.94 | 18.54 | 18.84 | 516,635 | -1.11(-5.56%) |
Oct 03, 2018 | 19.60 | 19.98 | 19.47 | 19.95 | 168,753 | +0.36(+1.84%) |
Oct 02, 2018 | 19.68 | 19.96 | 19.45 | 19.59 | 206,293 | -0.03(-0.15%) |
Oct 01, 2018 | 19.76 | 19.93 | 19.48 | 19.62 | 398,543 | -0.03(-0.15%) |
Sep 28, 2018 | 19.55 | 19.80 | 19.35 | 19.65 | 203,000 | +0.10(+0.51%) |
Sep 27, 2018 | 19.80 | 20.10 | 19.45 | 19.55 | 315,600 | -0.10(-0.51%) |
Sep 26, 2018 | 20.05 | 20.10 | 19.65 | 19.65 | 176,328 | -0.50(-2.48%) |
Sep 25, 2018 | 20.30 | 20.35 | 19.98 | 20.15 | 181,277 | -0.10(-0.49%) |
Sep 24, 2018 | 20.35 | 20.35 | 19.85 | 20.25 | 142,670 | -0.10(-0.49%) |
Sep 21, 2018 | 20.15 | 20.50 | 20.05 | 20.35 | 569,600 | +0.20(+0.99%) |
Sep 20, 2018 | 19.95 | 20.30 | 19.95 | 20.15 | 149,231 | +0.25(+1.26%) |
Sep 19, 2018 | 20.45 | 20.75 | 19.60 | 19.90 | 280,434 | -0.50(-2.45%) |
Sep 18, 2018 | 19.55 | 20.50 | 19.55 | 20.40 | 374,933 | +0.90(+4.62%) |
Sep 17, 2018 | 19.25 | 19.75 | 18.90 | 19.50 | 339,330 | +0.30(+1.56%) |
Sep 14, 2018 | 18.90 | 19.30 | 18.65 | 19.20 | 292,200 | +0.35(+1.86%) |
Sep 13, 2018 | 18.85 | 19.05 | 18.65 | 18.85 | 276,594 | +0.25(+1.34%) |
Sep 12, 2018 | 19.20 | 19.20 | 18.35 | 18.60 | 414,526 | -0.70(-3.63%) |
Sep 11, 2018 | 19.10 | 19.45 | 18.80 | 19.30 | 371,713 | +0.15(+0.78%) |
Sep 10, 2018 | 19.55 | 19.60 | 19.10 | 19.15 | 220,643 | -0.20(-1.03%) |
Sep 07, 2018 | 19.10 | 19.60 | 18.95 | 19.35 | 366,700 | +0.25(+1.31%) |
Sep 06, 2018 | 20.50 | 20.50 | 19.00 | 19.10 | 443,006 | -1.25(-6.14%) |
Sep 05, 2018 | 20.25 | 20.45 | 19.75 | 20.35 | 255,384 | +0.10(+0.49%) |
Sep 04, 2018 | 20.35 | 20.60 | 19.85 | 20.25 | 373,261 | +0.05(+0.25%) |
Aug 31, 2018 | 20.20 | 20.20 | 20.20 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 19.85 | 20.20 | 19.85 | 20.20 | 207,699 | +0.25(+1.25%) |
Aug 29, 2018 | 20.15 | 20.25 | 19.80 | 19.95 | 235,797 | -0.20(-0.99%) |
Aug 28, 2018 | 20.10 | 20.30 | 19.85 | 20.15 | 299,250 | +0.10(+0.50%) |
Aug 27, 2018 | 19.85 | 20.25 | 19.75 | 20.05 | 201,773 | +0.30(+1.52%) |
Aug 24, 2018 | 19.55 | 19.85 | 19.40 | 19.75 | 248,900 | +0.35(+1.80%) |
Aug 23, 2018 | 19.60 | 19.91 | 19.40 | 19.40 | 235,241 | -0.30(-1.52%) |
Aug 22, 2018 | 19.50 | 19.75 | 19.40 | 19.70 | 269,528 | +0.20(+1.03%) |
Aug 21, 2018 | 19.15 | 19.90 | 19.00 | 19.50 | 420,621 | +0.35(+1.83%) |
Aug 20, 2018 | 18.90 | 19.55 | 18.75 | 19.15 | 700,185 | -0.05(-0.26%) |
Aug 17, 2018 | 19.95 | 19.95 | 19.15 | 19.20 | 532,600 | -0.85(-4.24%) |
Aug 16, 2018 | 20.30 | 20.39 | 20.00 | 20.05 | 171,624 | -0.20(-0.99%) |
Aug 15, 2018 | 20.95 | 20.95 | 20.01 | 20.25 | 259,288 | -0.85(-4.03%) |
Aug 14, 2018 | 21.20 | 21.45 | 20.90 | 21.10 | 197,633 | +0.10(+0.48%) |
Aug 13, 2018 | 21.35 | 21.45 | 20.90 | 21.00 | 249,664 | -0.35(-1.64%) |
Aug 10, 2018 | 21.60 | 21.80 | 21.20 | 21.35 | 343,300 | -0.60(-2.73%) |
Aug 09, 2018 | 22.35 | 22.35 | 21.90 | 21.95 | 260,978 | -0.40(-1.79%) |
Aug 08, 2018 | 22.15 | 22.50 | 22.00 | 22.35 | 200,344 | +0.05(+0.22%) |
Aug 07, 2018 | 22.80 | 22.95 | 22.20 | 22.30 | 297,500 | -0.50(-2.19%) |
Aug 06, 2018 | 23.15 | 23.25 | 22.40 | 22.80 | 468,988 | -0.40(-1.72%) |
Aug 03, 2018 | 24.60 | 25.17 | 23.05 | 23.20 | 1,044,600 | +0.30(+1.31%) |
Aug 02, 2018 | 22.20 | 23.05 | 22.10 | 22.90 | 515,269 | +0.55(+2.46%) |
Aug 01, 2018 | 22.15 | 22.35 | 21.45 | 22.35 | 493,262 | +0.35(+1.59%) |
Jul 31, 2018 | 21.50 | 22.25 | 21.50 | 22.00 | 520,282 | +0.60(+2.80%) |
Jul 30, 2018 | 22.25 | 22.25 | 21.30 | 21.40 | 300,312 | -0.85(-3.82%) |
Jul 27, 2018 | 21.60 | 22.45 | 21.60 | 22.25 | 453,700 | +0.75(+3.49%) |
Jul 26, 2018 | 21.00 | 21.60 | 20.80 | 21.50 | 260,627 | +0.55(+2.63%) |
Jul 25, 2018 | 21.50 | 21.51 | 20.75 | 20.95 | 249,463 | -0.40(-1.87%) |
Jul 24, 2018 | 21.40 | 21.70 | 21.05 | 21.35 | 738,155 | +0.10(+0.47%) |
Jul 23, 2018 | 21.35 | 21.41 | 20.80 | 21.25 | 197,086 | -0.25(-1.16%) |
Jul 20, 2018 | 21.75 | 21.75 | 21.36 | 21.50 | 253,858 | -0.30(-1.38%) |
Jul 19, 2018 | 21.65 | 22.07 | 21.65 | 21.80 | 437,436 | -0.05(-0.23%) |
Jul 18, 2018 | 21.30 | 21.90 | 21.25 | 21.85 | 362,624 | +0.55(+2.58%) |
Jul 17, 2018 | 20.90 | 21.40 | 20.90 | 21.30 | 163,785 | +0.25(+1.19%) |
Jul 16, 2018 | 21.10 | 21.38 | 20.90 | 21.05 | 212,666 | +0.05(+0.24%) |
Jul 13, 2018 | 21.00 | 21.10 | 20.77 | 21.00 | 153,341 | +0.15(+0.72%) |
Jul 12, 2018 | 20.90 | 20.40 | 20.85 | 297,109 | +0.45(+2.21%) | |
Jul 11, 2018 | 21.30 | 21.40 | 20.30 | 20.40 | 433,435 | -1.15(-5.34%) |
Jul 10, 2018 | 22.30 | 22.70 | 21.55 | 21.55 | 391,260 | -0.55(-2.49%) |
Jul 09, 2018 | 21.20 | 22.10 | 21.20 | 22.10 | 492,958 | +1.05(+4.99%) |
Jul 06, 2018 | 20.20 | 21.27 | 20.03 | 21.05 | 395,015 | +0.75(+3.69%) |
Jul 05, 2018 | 20.45 | 19.80 | 20.30 | 241,217 | +0.40(+2.01%) | |
Jul 03, 2018 | 19.90 | 19.90 | 19.90 | 0 | -0.15(-0.75%) | |
Jul 02, 2018 | 19.65 | 20.05 | 19.40 | 20.05 | 264,791 | +0.25(+1.26%) |
Jun 29, 2018 | 20.00 | 19.65 | 19.80 | 307,979 | +0.20(+1.02%) | |
Jun 28, 2018 | 19.90 | 19.95 | 19.30 | 19.60 | 221,562 | -0.35(-1.75%) |
Jun 27, 2018 | 20.45 | 20.70 | 19.90 | 19.95 | 323,646 | -0.40(-1.97%) |
Jun 26, 2018 | 20.00 | 20.55 | 19.85 | 20.35 | 831,272 | +0.50(+2.52%) |
Jun 25, 2018 | 20.30 | 20.35 | 19.75 | 19.85 | 633,585 | -0.60(-2.93%) |
Jun 22, 2018 | 21.10 | 21.20 | 20.30 | 20.45 | 909,857 | -0.50(-2.39%) |
Jun 21, 2018 | 20.75 | 21.20 | 20.75 | 20.95 | 390,709 | +0.40(+1.95%) |
Jun 20, 2018 | 20.55 | 20.95 | 20.15 | 20.55 | 531,212 | +0.30(+1.48%) |
Jun 19, 2018 | 20.20 | 20.50 | 20.10 | 20.25 | 216,283 | -0.25(-1.22%) |
Jun 18, 2018 | 20.10 | 20.60 | 20.10 | 20.50 | 493,941 | +0.10(+0.49%) |
Jun 15, 2018 | 20.50 | 20.50 | 20.40 | 475,255 | -0.10(-0.49%) | |
Jun 14, 2018 | 20.80 | 20.95 | 20.23 | 20.50 | 292,896 | -0.30(-1.44%) |
Jun 13, 2018 | 21.05 | 21.39 | 20.70 | 20.80 | 618,672 | -0.15(-0.72%) |
Jun 12, 2018 | 20.30 | 21.15 | 20.30 | 20.95 | 520,825 | +0.65(+3.20%) |
Jun 11, 2018 | 20.45 | 20.60 | 20.05 | 20.30 | 287,277 | -0.20(-0.98%) |
Jun 08, 2018 | 20.55 | 20.65 | 20.20 | 20.50 | 280,595 | -0.15(-0.73%) |
Jun 07, 2018 | 21.40 | 21.54 | 20.45 | 20.65 | 526,350 | -0.75(-3.50%) |
Jun 06, 2018 | 21.65 | 21.65 | 21.30 | 21.40 | 301,767 | -0.30(-1.38%) |
Jun 05, 2018 | 21.80 | 22.00 | 21.43 | 21.70 | 205,691 | +0.05(+0.23%) |
Jun 04, 2018 | 21.80 | 21.85 | 21.45 | 21.65 | 249,208 | -0.10(-0.46%) |
Jun 01, 2018 | 21.45 | 22.40 | 21.30 | 21.75 | 297,667 | +0.50(+2.35%) |
May 31, 2018 | 21.55 | 21.85 | 21.10 | 21.25 | 354,903 | -0.30(-1.39%) |
May 30, 2018 | 21.35 | 22.02 | 21.15 | 21.55 | 906,399 | +0.20(+0.94%) |
May 29, 2018 | 21.15 | 21.55 | 21.05 | 21.35 | 514,458 | +0.10(+0.47%) |
May 25, 2018 | 21.25 | 21.25 | 21.25 | 0 | -0.38(-1.73%) | |
May 24, 2018 | 21.85 | 22.00 | 21.50 | 21.62 | 203,904 | -0.32(-1.48%) |
May 23, 2018 | 21.75 | 22.15 | 21.75 | 21.95 | 186,880 | +0.00(+0.00%) |
May 22, 2018 | 21.60 | 22.15 | 21.55 | 21.95 | 318,667 | +0.45(+2.09%) |
May 21, 2018 | 21.25 | 21.70 | 21.05 | 21.50 | 417,802 | +0.45(+2.14%) |
May 18, 2018 | 22.05 | 22.05 | 20.95 | 21.05 | 391,674 | -1.35(-6.03%) |
May 17, 2018 | 22.40 | 22.60 | 22.24 | 22.40 | 191,102 | +0.00(+0.00%) |
May 16, 2018 | 22.05 | 22.70 | 21.95 | 22.40 | 284,280 | +0.45(+2.05%) |
May 15, 2018 | 22.15 | 22.20 | 21.60 | 21.95 | 257,460 | -0.35(-1.57%) |
May 14, 2018 | 22.30 | 22.85 | 22.25 | 22.30 | 230,090 | +0.18(+0.79%) |
May 11, 2018 | 22.60 | 22.75 | 21.90 | 22.12 | 268,078 | -0.73(-3.17%) |
May 10, 2018 | 22.90 | 22.95 | 22.30 | 22.85 | 363,257 | +0.15(+0.66%) |
May 09, 2018 | 22.30 | 22.85 | 22.20 | 22.70 | 292,951 | +0.60(+2.71%) |
May 08, 2018 | 22.20 | 22.75 | 22.05 | 22.10 | 323,008 | -0.15(-0.67%) |
May 07, 2018 | 21.60 | 22.60 | 21.50 | 22.25 | 472,946 | +0.10(+0.45%) |
May 04, 2018 | 20.95 | 22.40 | 20.80 | 22.15 | 305,531 | +1.00(+4.73%) |
May 03, 2018 | 21.80 | 22.75 | 20.97 | 21.15 | 594,582 | -1.70(-7.44%) |
May 02, 2018 | 22.55 | 23.20 | 22.35 | 22.85 | 302,902 | +0.35(+1.56%) |