Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.97 | 28.07 | 27.55 | 27.85 | 1,085,822 | -0.20(-0.71%) |
Apr 29, 2019 | 27.66 | 28.12 | 27.55 | 28.05 | 796,043 | +0.51(+1.85%) |
Apr 26, 2019 | 27.28 | 27.76 | 26.86 | 27.54 | 739,700 | +0.28(+1.03%) |
Apr 25, 2019 | 27.78 | 27.82 | 27.04 | 27.26 | 1,125,167 | -0.41(-1.48%) |
Apr 24, 2019 | 26.54 | 27.92 | 26.54 | 27.67 | 1,202,597 | +1.10(+4.14%) |
Apr 23, 2019 | 25.80 | 26.84 | 25.66 | 26.57 | 1,560,109 | -0.69(-2.53%) |
Apr 22, 2019 | 27.39 | 27.81 | 27.17 | 27.26 | 1,097,871 | -0.14(-0.51%) |
Apr 18, 2019 | 27.31 | 27.88 | 27.31 | 27.40 | 689,800 | -0.11(-0.40%) |
Apr 17, 2019 | 26.96 | 27.59 | 26.78 | 27.51 | 786,792 | +0.60(+2.23%) |
Apr 16, 2019 | 26.45 | 27.29 | 26.23 | 26.91 | 862,483 | +0.48(+1.82%) |
Apr 15, 2019 | 26.60 | 27.15 | 26.39 | 26.43 | 759,120 | -0.11(-0.41%) |
Apr 12, 2019 | 26.20 | 26.62 | 25.90 | 26.54 | 1,097,900 | +0.42(+1.61%) |
Apr 11, 2019 | 26.18 | 26.45 | 26.00 | 26.12 | 681,097 | -0.05(-0.19%) |
Apr 10, 2019 | 25.93 | 26.45 | 25.88 | 26.17 | 1,841,975 | +0.26(+1.00%) |
Apr 09, 2019 | 25.91 | 26.11 | 25.67 | 25.91 | 909,510 | -0.03(-0.12%) |
Apr 08, 2019 | 26.44 | 26.68 | 25.85 | 25.94 | 1,474,977 | -0.63(-2.37%) |
Apr 05, 2019 | 26.59 | 26.94 | 26.41 | 26.57 | 1,641,700 | +0.05(+0.19%) |
Apr 04, 2019 | 26.43 | 26.53 | 26.01 | 26.52 | 694,608 | +0.07(+0.26%) |
Apr 03, 2019 | 26.68 | 26.72 | 26.36 | 26.45 | 529,624 | +0.06(+0.23%) |
Apr 02, 2019 | 26.73 | 26.88 | 26.34 | 26.39 | 1,736,917 | -0.42(-1.57%) |
Apr 01, 2019 | 25.94 | 26.87 | 25.80 | 26.81 | 1,137,659 | +1.06(+4.12%) |
Mar 29, 2019 | 26.25 | 26.57 | 25.71 | 25.75 | 1,605,200 | -0.37(-1.42%) |
Mar 28, 2019 | 25.89 | 26.63 | 25.89 | 26.12 | 677,637 | +0.58(+2.27%) |
Mar 27, 2019 | 25.53 | 25.66 | 25.23 | 25.54 | 3,086,945 | +0.11(+0.43%) |
Mar 26, 2019 | 25.61 | 25.78 | 25.26 | 25.43 | 726,538 | +0.01(+0.04%) |
Mar 25, 2019 | 25.13 | 25.63 | 24.83 | 25.42 | 1,227,592 | +0.32(+1.27%) |
Mar 22, 2019 | 25.73 | 25.78 | 25.00 | 25.10 | 1,007,200 | -0.73(-2.83%) |
Mar 21, 2019 | 25.53 | 25.92 | 25.48 | 25.83 | 1,146,804 | +0.22(+0.86%) |
Mar 20, 2019 | 25.75 | 25.98 | 25.19 | 25.61 | 1,312,125 | -0.18(-0.70%) |
Mar 19, 2019 | 25.64 | 25.93 | 25.44 | 25.79 | 1,032,728 | +0.05(+0.19%) |
Mar 18, 2019 | 24.69 | 25.80 | 24.59 | 25.74 | 1,181,168 | +0.82(+3.29%) |
Mar 15, 2019 | 24.85 | 25.15 | 24.62 | 24.92 | 2,135,900 | +0.09(+0.36%) |
Mar 14, 2019 | 25.04 | 25.10 | 24.72 | 24.83 | 794,642 | -0.22(-0.88%) |
Mar 13, 2019 | 24.89 | 25.25 | 24.89 | 25.05 | 1,318,911 | +0.15(+0.60%) |
Mar 12, 2019 | 24.93 | 25.05 | 24.46 | 24.90 | 1,117,170 | -0.06(-0.24%) |
Mar 11, 2019 | 25.18 | 25.28 | 24.72 | 24.96 | 1,649,361 | -0.22(-0.87%) |
Mar 08, 2019 | 25.25 | 25.50 | 24.82 | 25.18 | 1,232,300 | -0.19(-0.75%) |
Mar 07, 2019 | 24.95 | 25.42 | 24.79 | 25.37 | 1,071,616 | +0.43(+1.72%) |
Mar 06, 2019 | 25.29 | 25.46 | 24.60 | 24.94 | 1,570,726 | -0.31(-1.23%) |
Mar 05, 2019 | 24.29 | 25.35 | 24.26 | 25.25 | 1,748,254 | +0.98(+4.04%) |
Mar 04, 2019 | 25.17 | 25.21 | 24.23 | 24.27 | 2,379,145 | -0.85(-3.38%) |
Mar 01, 2019 | 26.00 | 26.46 | 24.91 | 25.12 | 2,675,900 | -0.56(-2.18%) |
Feb 28, 2019 | 26.20 | 26.93 | 24.77 | 25.68 | 4,594,382 | -2.84(-9.96%) |
Feb 27, 2019 | 27.72 | 28.56 | 27.56 | 28.52 | 1,398,186 | +0.69(+2.48%) |
Feb 26, 2019 | 28.44 | 28.76 | 27.72 | 27.83 | 1,078,822 | -0.65(-2.28%) |
Feb 25, 2019 | 28.47 | 29.13 | 28.42 | 28.48 | 951,168 | +0.21(+0.74%) |
Feb 22, 2019 | 28.15 | 28.48 | 28.04 | 28.27 | 684,500 | +0.17(+0.60%) |
Feb 21, 2019 | 28.18 | 28.49 | 27.95 | 28.10 | 1,497,617 | -0.08(-0.28%) |
Feb 20, 2019 | 28.62 | 28.80 | 27.88 | 28.18 | 1,237,427 | -0.32(-1.12%) |
Feb 19, 2019 | 28.32 | 28.75 | 28.04 | 28.50 | 2,333,331 | +0.64(+2.30%) |
Feb 15, 2019 | 27.65 | 28.48 | 27.43 | 27.86 | 1,574,200 | +0.24(+0.87%) |
Feb 14, 2019 | 26.88 | 27.88 | 26.87 | 27.62 | 1,653,622 | +0.58(+2.14%) |
Feb 13, 2019 | 26.97 | 27.17 | 26.50 | 27.04 | 879,133 | -0.05(-0.18%) |
Feb 12, 2019 | 26.90 | 27.27 | 26.70 | 27.09 | 1,191,977 | +0.38(+1.42%) |
Feb 11, 2019 | 27.07 | 27.25 | 26.41 | 26.71 | 1,358,859 | -0.34(-1.26%) |
Feb 08, 2019 | 27.11 | 27.49 | 27.01 | 27.05 | 1,085,200 | +0.01(+0.04%) |
Feb 07, 2019 | 27.06 | 27.21 | 26.69 | 27.04 | 912,755 | -0.21(-0.77%) |
Feb 06, 2019 | 27.76 | 28.10 | 26.51 | 27.25 | 1,657,759 | -0.42(-1.52%) |
Feb 05, 2019 | 27.60 | 28.49 | 27.58 | 27.67 | 877,313 | +0.07(+0.25%) |
Feb 04, 2019 | 27.23 | 28.09 | 27.16 | 27.60 | 1,255,993 | +0.35(+1.28%) |
Feb 01, 2019 | 28.86 | 28.93 | 27.07 | 27.25 | 1,587,900 | -1.47(-5.12%) |
Jan 31, 2019 | 28.49 | 28.77 | 28.00 | 28.72 | 993,571 | +0.23(+0.81%) |
Jan 30, 2019 | 28.59 | 28.86 | 28.27 | 28.49 | 629,962 | +0.14(+0.49%) |
Jan 29, 2019 | 28.91 | 29.00 | 28.09 | 28.35 | 1,188,434 | -0.54(-1.87%) |
Jan 28, 2019 | 28.70 | 28.94 | 28.36 | 28.89 | 1,080,127 | -0.01(-0.03%) |
Jan 25, 2019 | 29.01 | 29.36 | 28.77 | 28.90 | 637,700 | +0.09(+0.31%) |
Jan 24, 2019 | 28.80 | 28.97 | 28.14 | 28.81 | 980,402 | +0.02(+0.07%) |
Jan 23, 2019 | 28.80 | 29.70 | 28.69 | 28.79 | 1,020,813 | +0.05(+0.17%) |
Jan 22, 2019 | 29.01 | 29.54 | 28.50 | 28.74 | 1,844,627 | -0.65(-2.21%) |
Jan 18, 2019 | 31.00 | 31.12 | 28.96 | 29.39 | 1,799,300 | -1.30(-4.24%) |
Jan 17, 2019 | 30.26 | 31.17 | 30.26 | 30.69 | 1,113,362 | +0.16(+0.52%) |
Jan 16, 2019 | 30.11 | 30.57 | 29.70 | 30.53 | 1,082,119 | +0.48(+1.60%) |
Jan 15, 2019 | 29.83 | 30.51 | 28.90 | 30.05 | 1,411,683 | +0.16(+0.54%) |
Jan 14, 2019 | 31.33 | 31.33 | 29.33 | 29.89 | 2,108,841 | -1.07(-3.46%) |
Jan 11, 2019 | 31.02 | 31.41 | 30.55 | 30.96 | 876,600 | -0.14(-0.45%) |
Jan 10, 2019 | 30.60 | 31.83 | 30.49 | 31.10 | 997,723 | -0.27(-0.86%) |
Jan 09, 2019 | 30.53 | 31.88 | 30.06 | 31.37 | 1,498,144 | +1.25(+4.15%) |
Jan 08, 2019 | 29.51 | 30.75 | 29.27 | 30.12 | 2,234,185 | +0.95(+3.26%) |
Jan 07, 2019 | 27.77 | 29.84 | 27.70 | 29.17 | 2,206,692 | +1.46(+5.27%) |
Jan 04, 2019 | 27.54 | 27.99 | 27.10 | 27.71 | 1,155,400 | +0.64(+2.36%) |
Jan 03, 2019 | 27.30 | 28.18 | 26.80 | 27.07 | 1,087,364 | -0.53(-1.92%) |
Jan 02, 2019 | 26.11 | 27.79 | 25.74 | 27.60 | 1,985,635 | +1.62(+6.24%) |
Dec 31, 2018 | 26.93 | 27.10 | 25.76 | 25.98 | 801,000 | -0.66(-2.48%) |
Dec 28, 2018 | 26.61 | 27.02 | 26.29 | 26.64 | 878,600 | -0.04(-0.15%) |
Dec 27, 2018 | 26.01 | 26.68 | 25.51 | 26.68 | 985,232 | +0.21(+0.79%) |
Dec 26, 2018 | 24.21 | 26.50 | 24.14 | 26.47 | 1,256,825 | +2.54(+10.61%) |
Dec 24, 2018 | 24.36 | 24.42 | 23.64 | 23.93 | 665,500 | -0.51(-2.09%) |
Dec 21, 2018 | 24.33 | 25.20 | 24.33 | 24.44 | 2,428,500 | +0.15(+0.62%) |
Dec 20, 2018 | 24.53 | 25.20 | 23.67 | 24.29 | 1,409,336 | -0.67(-2.68%) |
Dec 19, 2018 | 25.08 | 25.47 | 24.81 | 24.96 | 922,186 | -0.20(-0.79%) |
Dec 18, 2018 | 25.33 | 25.92 | 24.99 | 25.16 | 1,209,469 | -0.03(-0.12%) |
Dec 17, 2018 | 25.22 | 25.75 | 24.64 | 25.19 | 1,178,928 | -0.20(-0.79%) |
Dec 14, 2018 | 25.07 | 25.95 | 25.03 | 25.39 | 958,700 | -0.01(-0.04%) |
Dec 13, 2018 | 26.13 | 26.26 | 24.95 | 25.40 | 700,835 | -0.57(-2.19%) |
Dec 12, 2018 | 25.86 | 26.45 | 25.44 | 25.97 | 748,428 | +0.24(+0.93%) |
Dec 11, 2018 | 25.83 | 26.02 | 25.45 | 25.73 | 681,169 | +0.24(+0.94%) |
Dec 10, 2018 | 25.00 | 25.75 | 24.95 | 25.49 | 1,070,320 | +0.49(+1.96%) |
Dec 07, 2018 | 26.40 | 26.67 | 24.65 | 25.00 | 1,382,200 | -1.31(-4.98%) |
Dec 06, 2018 | 26.46 | 26.75 | 25.44 | 26.31 | 4,586,678 | -0.99(-3.63%) |
Dec 04, 2018 | 29.17 | 29.80 | 27.12 | 27.30 | 1,920,600 | -1.80(-6.19%) |
Dec 03, 2018 | 28.44 | 29.27 | 27.59 | 29.10 | 1,698,927 | +1.30(+4.68%) |
Nov 30, 2018 | 27.09 | 28.17 | 26.82 | 27.80 | 943,000 | +0.71(+2.62%) |
Nov 29, 2018 | 27.64 | 27.77 | 26.59 | 27.09 | 794,449 | -0.67(-2.41%) |
Nov 28, 2018 | 26.94 | 28.05 | 26.51 | 27.76 | 1,545,656 | +1.16(+4.36%) |
Nov 27, 2018 | 26.15 | 26.82 | 25.78 | 26.60 | 817,871 | +0.11(+0.42%) |
Nov 26, 2018 | 25.73 | 26.89 | 25.34 | 26.49 | 1,495,145 | +0.88(+3.44%) |
Nov 23, 2018 | 25.46 | 25.96 | 25.11 | 25.61 | 264,800 | -0.04(-0.16%) |
Nov 21, 2018 | 25.65 | 25.65 | 25.65 | 0 | +0.59(+2.35%) | |
Nov 20, 2018 | 26.11 | 26.36 | 24.86 | 25.06 | 1,498,401 | -1.67(-6.25%) |
Nov 19, 2018 | 27.32 | 27.54 | 26.46 | 26.73 | 1,635,095 | -0.59(-2.16%) |
Nov 16, 2018 | 26.59 | 27.39 | 25.92 | 27.32 | 1,740,300 | +0.45(+1.67%) |
Nov 15, 2018 | 26.78 | 26.98 | 25.85 | 26.87 | 817,141 | -0.12(-0.44%) |
Nov 14, 2018 | 26.78 | 27.78 | 26.78 | 26.99 | 1,462,966 | +0.44(+1.66%) |
Nov 13, 2018 | 25.31 | 26.65 | 25.19 | 26.55 | 1,554,185 | +1.04(+4.08%) |
Nov 12, 2018 | 26.57 | 26.57 | 25.48 | 25.51 | 1,510,883 | +0.14(+0.55%) |
Nov 09, 2018 | 27.37 | 27.65 | 25.10 | 25.37 | 2,463,800 | -1.98(-7.24%) |
Nov 08, 2018 | 23.75 | 28.20 | 23.02 | 27.35 | 7,610,071 | +5.91(+27.57%) |
Nov 07, 2018 | 21.30 | 21.50 | 20.55 | 21.44 | 1,107,123 | +0.09(+0.42%) |
Nov 06, 2018 | 21.09 | 21.53 | 20.98 | 21.35 | 805,157 | +0.34(+1.62%) |
Nov 05, 2018 | 21.09 | 21.32 | 20.90 | 21.01 | 734,461 | -0.06(-0.28%) |
Nov 02, 2018 | 20.92 | 21.45 | 20.80 | 21.07 | 834,200 | +0.29(+1.40%) |
Nov 01, 2018 | 20.57 | 20.96 | 20.33 | 20.78 | 778,297 | +0.24(+1.17%) |
Oct 31, 2018 | 21.35 | 21.47 | 20.45 | 20.54 | 854,563 | -0.66(-3.11%) |
Oct 30, 2018 | 20.07 | 21.44 | 20.07 | 21.20 | 1,048,533 | +1.14(+5.68%) |
Oct 29, 2018 | 19.94 | 20.59 | 19.76 | 20.06 | 794,569 | +0.37(+1.88%) |
Oct 26, 2018 | 19.43 | 20.03 | 19.32 | 19.69 | 514,300 | +0.10(+0.51%) |
Oct 25, 2018 | 19.28 | 19.79 | 19.28 | 19.59 | 461,307 | +0.32(+1.66%) |
Oct 24, 2018 | 19.45 | 19.96 | 19.25 | 19.27 | 695,390 | -0.19(-0.98%) |
Oct 23, 2018 | 19.62 | 19.71 | 19.14 | 19.46 | 766,026 | -0.34(-1.72%) |
Oct 22, 2018 | 18.96 | 20.00 | 18.78 | 19.80 | 1,470,804 | +1.31(+7.08%) |
Oct 19, 2018 | 19.81 | 19.87 | 18.46 | 18.49 | 1,462,400 | -1.25(-6.33%) |
Oct 18, 2018 | 20.11 | 20.11 | 19.50 | 19.74 | 579,898 | -0.41(-2.03%) |
Oct 17, 2018 | 20.37 | 20.37 | 19.79 | 20.15 | 428,354 | -0.17(-0.84%) |
Oct 16, 2018 | 19.84 | 20.33 | 19.60 | 20.32 | 764,679 | +0.61(+3.09%) |
Oct 15, 2018 | 19.94 | 19.95 | 19.46 | 19.71 | 909,057 | -0.23(-1.15%) |
Oct 12, 2018 | 19.72 | 20.05 | 19.53 | 19.94 | 1,081,100 | +0.60(+3.10%) |
Oct 11, 2018 | 18.53 | 19.62 | 18.30 | 19.34 | 1,330,353 | +0.58(+3.09%) |
Oct 10, 2018 | 19.41 | 19.57 | 18.73 | 18.76 | 1,206,678 | -0.67(-3.45%) |
Oct 09, 2018 | 19.25 | 19.65 | 19.25 | 19.43 | 929,432 | +0.13(+0.67%) |
Oct 08, 2018 | 19.13 | 19.73 | 19.02 | 19.30 | 764,843 | +0.17(+0.89%) |
Oct 05, 2018 | 19.27 | 19.43 | 18.79 | 19.13 | 1,540,200 | -0.15(-0.78%) |
Oct 04, 2018 | 20.00 | 20.00 | 19.16 | 19.28 | 1,101,824 | -0.77(-3.84%) |
Oct 03, 2018 | 19.65 | 20.16 | 19.52 | 20.05 | 1,088,372 | +0.46(+2.35%) |
Oct 02, 2018 | 21.00 | 21.08 | 19.58 | 19.59 | 1,735,446 | -1.44(-6.85%) |
Oct 01, 2018 | 21.29 | 21.33 | 20.80 | 21.03 | 866,327 | -0.26(-1.22%) |
Sep 28, 2018 | 21.09 | 21.66 | 21.02 | 21.29 | 854,400 | +0.22(+1.04%) |
Sep 27, 2018 | 21.20 | 21.52 | 20.97 | 21.07 | 782,081 | -0.19(-0.89%) |
Sep 26, 2018 | 21.26 | 21.64 | 20.98 | 21.26 | 1,175,978 | -0.05(-0.23%) |
Sep 25, 2018 | 21.41 | 21.48 | 20.77 | 21.31 | 794,056 | -0.07(-0.33%) |
Sep 24, 2018 | 21.52 | 21.78 | 21.36 | 21.38 | 1,524,298 | -0.14(-0.65%) |
Sep 21, 2018 | 21.65 | 21.83 | 21.41 | 21.52 | 1,580,200 | -0.05(-0.23%) |
Sep 20, 2018 | 21.44 | 21.72 | 21.16 | 21.57 | 1,038,361 | +0.22(+1.03%) |
Sep 19, 2018 | 21.90 | 21.99 | 21.28 | 21.35 | 1,104,018 | -0.53(-2.42%) |
Sep 18, 2018 | 21.68 | 22.07 | 21.57 | 21.88 | 755,984 | +0.17(+0.78%) |
Sep 17, 2018 | 21.48 | 21.80 | 21.07 | 21.71 | 917,754 | +0.29(+1.35%) |
Sep 14, 2018 | 21.31 | 21.53 | 21.01 | 21.42 | 902,800 | +0.11(+0.52%) |
Sep 13, 2018 | 21.27 | 21.60 | 21.04 | 21.31 | 649,500 | +0.17(+0.80%) |
Sep 12, 2018 | 21.00 | 21.18 | 20.34 | 21.14 | 1,067,190 | +0.17(+0.81%) |
Sep 11, 2018 | 21.36 | 21.55 | 20.89 | 20.97 | 809,584 | -0.37(-1.73%) |
Sep 10, 2018 | 21.15 | 21.57 | 21.01 | 21.34 | 950,392 | +0.22(+1.04%) |
Sep 07, 2018 | 20.67 | 21.60 | 20.60 | 21.12 | 1,770,800 | +0.33(+1.59%) |
Sep 06, 2018 | 20.62 | 21.16 | 20.23 | 20.79 | 1,575,173 | +0.36(+1.76%) |
Sep 05, 2018 | 20.81 | 20.85 | 20.23 | 20.43 | 1,058,481 | -0.34(-1.64%) |
Sep 04, 2018 | 20.50 | 20.92 | 19.98 | 20.77 | 840,728 | +0.11(+0.53%) |
Aug 31, 2018 | 20.66 | 20.66 | 20.66 | 0 | +0.84(+4.24%) | |
Aug 30, 2018 | 20.54 | 20.63 | 19.77 | 19.82 | 1,239,802 | -0.70(-3.41%) |
Aug 29, 2018 | 20.38 | 20.59 | 19.81 | 20.52 | 835,655 | +0.10(+0.49%) |
Aug 28, 2018 | 20.21 | 20.50 | 19.84 | 20.42 | 833,299 | +0.28(+1.39%) |
Aug 27, 2018 | 20.53 | 20.57 | 20.04 | 20.14 | 656,349 | -0.30(-1.47%) |
Aug 24, 2018 | 20.61 | 20.75 | 20.16 | 20.44 | 698,700 | -0.25(-1.21%) |
Aug 23, 2018 | 20.47 | 20.86 | 20.39 | 20.69 | 636,508 | +0.22(+1.07%) |
Aug 22, 2018 | 20.24 | 20.71 | 20.24 | 20.47 | 767,622 | +0.25(+1.24%) |
Aug 21, 2018 | 19.54 | 20.37 | 19.18 | 20.22 | 1,329,191 | +0.69(+3.53%) |
Aug 20, 2018 | 18.73 | 19.66 | 18.73 | 19.53 | 1,917,233 | +0.86(+4.61%) |
Aug 17, 2018 | 18.14 | 18.72 | 18.14 | 18.67 | 717,600 | +0.49(+2.70%) |
Aug 16, 2018 | 18.35 | 18.51 | 18.13 | 18.18 | 852,121 | -0.12(-0.66%) |
Aug 15, 2018 | 18.51 | 18.75 | 18.17 | 18.30 | 839,194 | -0.34(-1.82%) |
Aug 14, 2018 | 18.04 | 18.71 | 18.01 | 18.64 | 984,836 | +0.70(+3.90%) |
Aug 13, 2018 | 18.50 | 18.71 | 17.91 | 17.94 | 1,052,899 | -0.59(-3.18%) |
Aug 10, 2018 | 18.75 | 19.49 | 18.50 | 18.53 | 1,066,000 | -0.43(-2.27%) |
Aug 09, 2018 | 18.25 | 18.99 | 18.22 | 18.96 | 1,140,258 | +0.70(+3.83%) |
Aug 08, 2018 | 17.67 | 18.37 | 17.64 | 18.26 | 1,330,900 | +0.62(+3.51%) |
Aug 07, 2018 | 17.34 | 18.00 | 16.26 | 17.64 | 3,216,158 | -0.48(-2.65%) |
Aug 06, 2018 | 18.00 | 18.41 | 17.84 | 18.12 | 1,857,848 | +0.14(+0.78%) |
Aug 03, 2018 | 18.04 | 18.13 | 17.72 | 17.98 | 770,800 | +0.02(+0.11%) |
Aug 02, 2018 | 17.64 | 18.17 | 17.55 | 17.96 | 720,899 | +0.25(+1.41%) |
Aug 01, 2018 | 18.06 | 18.30 | 17.43 | 17.71 | 1,071,968 | -0.40(-2.21%) |
Jul 31, 2018 | 17.99 | 18.40 | 17.73 | 18.11 | 841,406 | +0.20(+1.12%) |
Jul 30, 2018 | 18.04 | 18.20 | 17.76 | 17.91 | 1,107,873 | -0.17(-0.94%) |
Jul 27, 2018 | 18.79 | 18.82 | 18.00 | 18.08 | 832,500 | -0.64(-3.42%) |
Jul 26, 2018 | 18.58 | 19.22 | 18.51 | 18.72 | 1,175,304 | +0.09(+0.48%) |
Jul 25, 2018 | 17.80 | 18.65 | 17.49 | 18.63 | 1,471,797 | +1.50(+8.76%) |
Jul 24, 2018 | 17.38 | 17.51 | 16.92 | 17.13 | 1,364,437 | -0.22(-1.27%) |
Jul 23, 2018 | 17.65 | 17.79 | 17.21 | 17.35 | 629,414 | -0.30(-1.70%) |
Jul 20, 2018 | 17.86 | 18.04 | 17.38 | 17.65 | 938,623 | -0.41(-2.27%) |
Jul 19, 2018 | 17.68 | 18.22 | 17.56 | 18.06 | 736,259 | +0.37(+2.09%) |
Jul 18, 2018 | 17.38 | 17.71 | 17.11 | 17.69 | 795,032 | +0.35(+2.02%) |
Jul 17, 2018 | 17.02 | 17.48 | 17.01 | 17.34 | 685,686 | +0.31(+1.82%) |
Jul 16, 2018 | 17.20 | 17.40 | 16.67 | 17.03 | 836,163 | -0.09(-0.53%) |
Jul 13, 2018 | 16.90 | 17.26 | 16.84 | 17.12 | 884,127 | +0.23(+1.36%) |
Jul 12, 2018 | 16.99 | 16.99 | 16.65 | 16.89 | 554,242 | -0.10(-0.59%) |
Jul 11, 2018 | 16.53 | 17.36 | 16.35 | 16.99 | 1,255,589 | +0.40(+2.41%) |
Jul 10, 2018 | 16.76 | 16.91 | 16.48 | 16.59 | 660,969 | -0.17(-1.01%) |
Jul 09, 2018 | 16.88 | 16.96 | 16.43 | 16.76 | 794,658 | +0.02(+0.12%) |
Jul 06, 2018 | 17.24 | 17.24 | 16.61 | 16.74 | 989,186 | -0.48(-2.79%) |
Jul 05, 2018 | 17.38 | 17.47 | 16.93 | 17.22 | 604,858 | -0.03(-0.17%) |
Jul 03, 2018 | 17.25 | 17.25 | 17.25 | 0 | -0.11(-0.63%) | |
Jul 02, 2018 | 17.57 | 17.60 | 17.18 | 17.36 | 1,058,884 | -0.25(-1.42%) |
Jun 29, 2018 | 17.91 | 18.22 | 17.56 | 17.61 | 803,030 | -0.14(-0.79%) |
Jun 28, 2018 | 17.93 | 18.25 | 17.68 | 17.75 | 887,623 | -0.19(-1.06%) |
Jun 27, 2018 | 17.90 | 18.37 | 17.86 | 17.94 | 990,627 | +0.09(+0.50%) |
Jun 26, 2018 | 17.64 | 18.12 | 17.64 | 17.85 | 631,703 | +0.17(+0.96%) |
Jun 25, 2018 | 18.09 | 18.42 | 17.49 | 17.68 | 1,287,458 | -0.33(-1.83%) |
Jun 22, 2018 | 18.97 | 19.02 | 17.88 | 18.01 | 2,137,928 | -0.88(-4.66%) |
Jun 21, 2018 | 19.04 | 19.16 | 18.82 | 18.89 | 682,125 | -0.23(-1.20%) |
Jun 20, 2018 | 19.19 | 19.20 | 18.75 | 19.12 | 519,354 | +0.03(+0.16%) |
Jun 19, 2018 | 18.86 | 19.11 | 18.72 | 19.09 | 877,873 | +0.05(+0.26%) |
Jun 18, 2018 | 18.60 | 19.06 | 18.52 | 19.04 | 588,930 | +0.38(+2.04%) |
Jun 15, 2018 | 18.84 | 18.64 | 18.66 | 1,048,297 | -0.18(-0.96%) | |
Jun 14, 2018 | 18.79 | 18.92 | 18.57 | 18.84 | 810,426 | +0.17(+0.91%) |
Jun 13, 2018 | 19.30 | 19.40 | 18.44 | 18.67 | 1,035,182 | -0.67(-3.46%) |
Jun 12, 2018 | 19.03 | 19.54 | 18.95 | 19.34 | 790,041 | +0.53(+2.82%) |
Jun 11, 2018 | 19.05 | 19.16 | 18.71 | 18.81 | 701,488 | -0.28(-1.47%) |
Jun 08, 2018 | 18.55 | 19.20 | 18.51 | 19.09 | 1,022,430 | +0.55(+2.97%) |
Jun 07, 2018 | 18.42 | 18.79 | 18.28 | 18.54 | 849,058 | +0.09(+0.49%) |
Jun 06, 2018 | 18.89 | 18.10 | 18.45 | 1,219,156 | -0.16(-0.86%) | |
Jun 05, 2018 | 18.08 | 18.64 | 17.72 | 18.61 | 807,849 | +0.48(+2.65%) |
Jun 04, 2018 | 18.41 | 18.45 | 17.77 | 18.13 | 1,039,298 | -0.13(-0.71%) |
Jun 01, 2018 | 18.14 | 18.45 | 17.87 | 18.26 | 1,110,259 | +0.42(+2.35%) |
May 31, 2018 | 17.87 | 18.21 | 17.64 | 17.84 | 953,290 | +0.00(+0.00%) |
May 30, 2018 | 17.47 | 17.86 | 17.40 | 17.84 | 753,071 | +0.49(+2.82%) |
May 29, 2018 | 17.17 | 17.45 | 17.11 | 17.35 | 938,597 | +0.07(+0.41%) |
May 25, 2018 | 17.28 | 17.28 | 17.28 | 0 | +0.49(+2.92%) | |
May 24, 2018 | 16.66 | 17.00 | 16.53 | 16.79 | 752,470 | +0.06(+0.36%) |
May 23, 2018 | 16.64 | 17.12 | 16.41 | 16.73 | 688,665 | +0.01(+0.06%) |
May 22, 2018 | 17.05 | 17.24 | 16.67 | 16.72 | 948,326 | -0.37(-2.17%) |
May 21, 2018 | 16.53 | 17.14 | 16.53 | 17.09 | 1,327,432 | +0.67(+4.08%) |
May 18, 2018 | 16.18 | 16.50 | 16.00 | 16.42 | 926,888 | +0.25(+1.55%) |
May 17, 2018 | 16.13 | 16.46 | 15.96 | 16.17 | 845,697 | -0.04(-0.25%) |
May 16, 2018 | 15.79 | 16.29 | 15.79 | 16.21 | 890,774 | +0.51(+3.25%) |
May 15, 2018 | 15.21 | 15.91 | 15.21 | 15.70 | 907,483 | +0.38(+2.48%) |
May 14, 2018 | 16.00 | 16.22 | 15.24 | 15.32 | 1,399,209 | -0.68(-4.25%) |
May 11, 2018 | 16.19 | 16.28 | 15.83 | 16.00 | 822,028 | -0.13(-0.81%) |
May 10, 2018 | 15.82 | 16.14 | 15.62 | 16.13 | 818,823 | +0.42(+2.67%) |
May 09, 2018 | 15.86 | 15.87 | 15.42 | 15.71 | 1,799,921 | -0.50(-3.08%) |
May 08, 2018 | 16.25 | 16.44 | 15.23 | 16.21 | 2,438,662 | +1.06(+7.00%) |
May 07, 2018 | 15.41 | 15.57 | 14.98 | 15.15 | 1,970,500 | -0.28(-1.81%) |
May 04, 2018 | 15.60 | 15.70 | 15.40 | 15.43 | 1,513,472 | -0.18(-1.15%) |
May 03, 2018 | 15.91 | 15.91 | 15.51 | 15.61 | 633,411 | -0.38(-2.38%) |
May 02, 2018 | 15.61 | 16.07 | 15.41 | 15.99 | 917,066 | +0.32(+2.04%) |