Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.22 | 22.30 | 22.12 | 22.26 | 1,158,066 | +0.06(+0.27%) |
Apr 29, 2019 | 22.22 | 22.30 | 22.20 | 22.20 | 880,760 | -0.04(-0.18%) |
Apr 26, 2019 | 22.18 | 22.30 | 22.11 | 22.24 | 1,086,820 | +0.09(+0.40%) |
Apr 25, 2019 | 22.12 | 22.20 | 22.00 | 22.15 | 783,710 | +0.01(+0.05%) |
Apr 24, 2019 | 22.26 | 22.31 | 22.03 | 22.14 | 1,203,601 | -0.18(-0.80%) |
Apr 23, 2019 | 22.29 | 22.36 | 22.22 | 22.32 | 1,181,716 | -0.07(-0.31%) |
Apr 22, 2019 | 22.59 | 22.64 | 22.36 | 22.39 | 886,202 | -0.22(-0.97%) |
Apr 18, 2019 | 22.51 | 22.62 | 22.33 | 22.61 | 1,302,255 | +0.05(+0.22%) |
Apr 17, 2019 | 22.71 | 22.71 | 22.52 | 22.56 | 1,040,773 | -0.02(-0.09%) |
Apr 16, 2019 | 22.63 | 22.67 | 22.55 | 22.58 | 904,695 | +0.01(+0.04%) |
Apr 15, 2019 | 22.58 | 22.71 | 22.55 | 22.57 | 1,192,813 | -0.00(-0.02%) |
Apr 12, 2019 | 22.56 | 22.61 | 22.49 | 22.58 | 1,466,041 | +0.14(+0.64%) |
Apr 11, 2019 | 22.33 | 22.52 | 22.24 | 22.43 | 1,285,179 | +0.08(+0.38%) |
Apr 10, 2019 | 22.22 | 22.40 | 22.21 | 22.35 | 1,324,150 | +0.13(+0.58%) |
Apr 09, 2019 | 22.30 | 22.31 | 22.17 | 22.22 | 1,615,437 | -0.11(-0.49%) |
Apr 08, 2019 | 22.21 | 22.38 | 22.17 | 22.33 | 1,137,053 | +0.11(+0.52%) |
Apr 05, 2019 | 22.17 | 22.24 | 22.14 | 22.21 | 825,967 | -0.04(-0.20%) |
Apr 04, 2019 | 22.23 | 22.27 | 22.16 | 22.26 | 1,285,279 | +0.03(+0.16%) |
Apr 03, 2019 | 22.25 | 22.33 | 22.18 | 22.22 | 1,393,428 | -0.03(-0.13%) |
Apr 02, 2019 | 22.11 | 22.25 | 22.05 | 22.25 | 1,269,326 | +0.15(+0.68%) |
Apr 01, 2019 | 22.18 | 22.18 | 21.97 | 22.10 | 1,615,218 | +0.01(+0.07%) |
Mar 29, 2019 | 22.12 | 22.12 | 21.97 | 22.09 | 1,493,573 | +0.08(+0.38%) |
Mar 28, 2019 | 22.08 | 22.17 | 21.98 | 22.00 | 1,573,487 | -0.12(-0.56%) |
Mar 27, 2019 | 22.06 | 22.17 | 22.02 | 22.13 | 2,975,950 | +0.03(+0.14%) |
Mar 26, 2019 | 22.01 | 22.17 | 21.99 | 22.10 | 1,416,162 | +0.10(+0.47%) |
Mar 25, 2019 | 21.93 | 22.03 | 21.88 | 21.99 | 1,791,884 | +0.06(+0.30%) |
Mar 22, 2019 | 21.90 | 21.96 | 21.81 | 21.93 | 1,209,409 | -0.06(-0.27%) |
Mar 21, 2019 | 21.85 | 22.03 | 21.85 | 21.99 | 1,073,598 | -0.02(-0.09%) |
Mar 20, 2019 | 21.98 | 22.13 | 21.91 | 22.01 | 1,161,374 | -0.03(-0.16%) |
Mar 19, 2019 | 22.19 | 22.19 | 21.96 | 22.04 | 1,886,215 | -0.04(-0.18%) |
Mar 18, 2019 | 21.90 | 22.08 | 21.88 | 22.08 | 1,633,885 | +0.10(+0.48%) |
Mar 15, 2019 | 21.82 | 22.03 | 21.80 | 21.98 | 1,388,067 | +0.19(+0.87%) |
Mar 14, 2019 | 21.96 | 22.00 | 21.72 | 21.79 | 2,087,040 | +0.17(+0.80%) |
Mar 13, 2019 | 21.56 | 21.63 | 21.46 | 21.62 | 2,389,125 | +0.11(+0.49%) |
Mar 12, 2019 | 21.48 | 21.52 | 21.44 | 21.51 | 1,625,719 | +0.07(+0.31%) |
Mar 11, 2019 | 21.32 | 21.44 | 21.32 | 21.44 | 1,312,040 | +0.14(+0.68%) |
Mar 08, 2019 | 21.19 | 21.34 | 21.19 | 21.30 | 1,586,242 | +0.17(+0.82%) |
Mar 07, 2019 | 21.18 | 21.31 | 21.07 | 21.13 | 2,106,217 | -0.00(-0.02%) |
Mar 06, 2019 | 21.08 | 21.17 | 21.02 | 21.13 | 2,836,367 | +0.03(+0.16%) |
Mar 05, 2019 | 21.10 | 21.24 | 21.07 | 21.10 | 1,544,385 | -0.02(-0.09%) |
Mar 04, 2019 | 21.05 | 21.12 | 20.91 | 21.12 | 2,840,874 | +0.12(+0.55%) |
Mar 01, 2019 | 21.43 | 21.45 | 20.96 | 21.00 | 2,950,590 | -0.46(-2.13%) |
Feb 28, 2019 | 21.40 | 21.54 | 21.36 | 21.46 | 2,263,006 | +0.03(+0.16%) |
Feb 27, 2019 | 21.41 | 21.43 | 21.29 | 21.42 | 1,094,615 | +0.02(+0.09%) |
Feb 26, 2019 | 21.31 | 21.47 | 21.25 | 21.41 | 2,956,925 | +0.08(+0.36%) |
Feb 25, 2019 | 21.35 | 21.41 | 21.30 | 21.33 | 1,340,019 | +0.04(+0.18%) |
Feb 22, 2019 | 21.18 | 21.34 | 21.12 | 21.29 | 1,645,760 | +0.16(+0.78%) |
Feb 21, 2019 | 21.08 | 21.22 | 20.98 | 21.13 | 1,540,424 | +0.02(+0.09%) |
Feb 20, 2019 | 21.03 | 21.15 | 21.00 | 21.11 | 1,984,605 | +0.08(+0.37%) |
Feb 19, 2019 | 20.84 | 21.07 | 20.78 | 21.03 | 1,543,788 | +0.14(+0.67%) |
Feb 15, 2019 | 20.87 | 20.93 | 20.75 | 20.89 | 1,625,852 | +0.14(+0.70%) |
Feb 14, 2019 | 20.68 | 20.83 | 20.61 | 20.74 | 1,622,326 | -0.01(-0.07%) |
Feb 13, 2019 | 20.93 | 20.95 | 20.73 | 20.76 | 1,350,218 | -0.08(-0.37%) |
Feb 12, 2019 | 20.77 | 20.95 | 20.68 | 20.84 | 1,372,432 | +0.17(+0.84%) |
Feb 11, 2019 | 20.84 | 20.88 | 20.63 | 20.66 | 2,064,824 | -0.18(-0.88%) |
Feb 08, 2019 | 20.86 | 20.93 | 20.77 | 20.85 | 1,813,737 | -0.02(-0.09%) |
Feb 07, 2019 | 20.94 | 20.96 | 20.66 | 20.87 | 2,514,807 | -0.13(-0.60%) |
Feb 06, 2019 | 21.03 | 21.04 | 20.94 | 20.99 | 1,334,034 | -0.09(-0.43%) |
Feb 05, 2019 | 20.96 | 21.12 | 20.94 | 21.08 | 1,237,422 | +0.13(+0.60%) |
Feb 04, 2019 | 20.97 | 21.01 | 20.90 | 20.96 | 1,273,177 | -0.07(-0.34%) |
Feb 01, 2019 | 20.96 | 21.07 | 20.91 | 21.03 | 1,506,816 | +0.05(+0.25%) |
Jan 31, 2019 | 20.84 | 21.00 | 20.73 | 20.98 | 1,701,898 | +0.17(+0.81%) |
Jan 30, 2019 | 20.71 | 20.85 | 20.62 | 20.81 | 1,906,434 | +0.12(+0.58%) |
Jan 29, 2019 | 20.51 | 20.76 | 20.45 | 20.69 | 2,475,600 | +0.17(+0.85%) |
Jan 28, 2019 | 20.30 | 20.54 | 20.22 | 20.51 | 3,996,328 | +0.09(+0.45%) |
Jan 25, 2019 | 20.28 | 20.44 | 20.26 | 20.42 | 1,822,240 | +0.24(+1.17%) |
Jan 24, 2019 | 20.14 | 20.20 | 20.05 | 20.19 | 1,707,263 | +0.02(+0.12%) |
Jan 23, 2019 | 20.16 | 20.20 | 20.07 | 20.16 | 1,506,254 | +0.04(+0.22%) |
Jan 22, 2019 | 20.09 | 20.19 | 20.01 | 20.12 | 2,274,637 | -0.15(-0.76%) |
Jan 18, 2019 | 20.30 | 20.31 | 20.17 | 20.27 | 1,714,403 | +0.08(+0.38%) |
Jan 17, 2019 | 20.13 | 20.24 | 20.07 | 20.19 | 1,599,440 | +0.00(+0.00%) |
Jan 16, 2019 | 20.19 | 20.31 | 20.15 | 20.19 | 1,452,678 | -0.02(-0.12%) |
Jan 15, 2019 | 19.99 | 20.35 | 19.96 | 20.22 | 2,322,685 | +0.17(+0.84%) |
Jan 14, 2019 | 20.17 | 20.38 | 20.01 | 20.05 | 2,876,800 | -0.11(-0.53%) |
Jan 11, 2019 | 20.06 | 20.43 | 20.01 | 20.16 | 2,703,394 | +0.09(+0.46%) |
Jan 10, 2019 | 19.80 | 20.13 | 19.66 | 20.06 | 1,941,850 | +0.24(+1.22%) |
Jan 09, 2019 | 19.88 | 19.92 | 19.70 | 19.82 | 2,458,494 | -0.00(-0.02%) |
Jan 08, 2019 | 19.53 | 19.87 | 19.51 | 19.83 | 3,135,281 | +0.36(+1.86%) |
Jan 07, 2019 | 19.28 | 19.50 | 19.17 | 19.47 | 2,683,900 | +0.24(+1.25%) |
Jan 04, 2019 | 19.49 | 19.49 | 19.21 | 19.23 | 2,510,739 | -0.08(-0.42%) |
Jan 03, 2019 | 19.23 | 19.43 | 19.20 | 19.31 | 1,943,042 | +0.14(+0.75%) |
Jan 02, 2019 | 18.94 | 19.23 | 18.81 | 19.16 | 1,818,806 | +0.10(+0.53%) |
Dec 31, 2018 | 19.16 | 19.17 | 18.88 | 19.06 | 2,202,573 | +0.01(+0.05%) |
Dec 28, 2018 | 19.10 | 19.22 | 19.03 | 19.05 | 2,396,473 | +0.00(+0.03%) |
Dec 27, 2018 | 18.92 | 19.08 | 18.76 | 19.05 | 4,166,296 | -0.14(-0.75%) |
Dec 26, 2018 | 18.96 | 19.19 | 18.73 | 19.19 | 2,850,724 | +0.23(+1.22%) |
Dec 24, 2018 | 19.16 | 19.24 | 18.93 | 18.96 | 1,989,387 | -0.31(-1.60%) |
Dec 21, 2018 | 19.65 | 19.81 | 19.25 | 19.27 | 3,703,791 | -0.43(-2.20%) |
Dec 20, 2018 | 19.83 | 19.88 | 19.50 | 19.70 | 3,176,554 | -0.11(-0.56%) |
Dec 19, 2018 | 19.94 | 20.12 | 19.73 | 19.81 | 3,655,079 | -0.07(-0.34%) |
Dec 18, 2018 | 19.97 | 20.08 | 19.80 | 19.88 | 2,766,057 | -0.18(-0.89%) |
Dec 17, 2018 | 20.17 | 20.24 | 19.94 | 20.06 | 2,915,740 | -0.20(-0.98%) |
Dec 14, 2018 | 20.03 | 20.27 | 20.01 | 20.26 | 2,088,929 | +0.03(+0.14%) |
Dec 13, 2018 | 20.21 | 20.29 | 20.06 | 20.23 | 2,331,266 | +0.34(+1.72%) |
Dec 12, 2018 | 19.86 | 19.97 | 19.81 | 19.89 | 2,325,872 | +0.16(+0.83%) |
Dec 11, 2018 | 19.83 | 19.93 | 19.69 | 19.72 | 2,558,549 | -0.05(-0.24%) |
Dec 10, 2018 | 19.91 | 19.92 | 19.58 | 19.77 | 2,012,687 | -0.23(-1.15%) |
Dec 07, 2018 | 20.11 | 20.26 | 19.97 | 20.00 | 2,760,557 | -0.09(-0.44%) |
Dec 06, 2018 | 19.83 | 20.10 | 19.67 | 20.09 | 3,119,331 | -0.09(-0.44%) |
Dec 04, 2018 | 20.08 | 20.38 | 20.08 | 20.18 | 1,974,058 | +0.11(+0.56%) |
Dec 03, 2018 | 20.19 | 20.22 | 19.95 | 20.06 | 1,940,984 | +0.03(+0.14%) |
Nov 30, 2018 | 20.05 | 20.14 | 19.99 | 20.04 | 1,434,102 | -0.05(-0.26%) |
Nov 29, 2018 | 19.95 | 20.19 | 19.85 | 20.09 | 1,553,916 | +0.07(+0.37%) |
Nov 28, 2018 | 19.97 | 20.04 | 19.87 | 20.01 | 1,533,743 | -0.03(-0.14%) |
Nov 27, 2018 | 20.03 | 20.08 | 19.90 | 20.04 | 3,148,599 | -0.01(-0.05%) |
Nov 26, 2018 | 19.86 | 20.08 | 19.86 | 20.05 | 2,404,805 | +0.32(+1.63%) |
Nov 23, 2018 | 19.68 | 19.79 | 19.62 | 19.73 | 994,091 | +0.05(+0.26%) |
Nov 21, 2018 | 19.68 | 19.68 | 19.68 | 0 | +0.27(+1.37%) | |
Nov 20, 2018 | 19.67 | 19.72 | 19.39 | 19.41 | 3,048,640 | -0.34(-1.70%) |
Nov 19, 2018 | 19.62 | 19.76 | 19.59 | 19.75 | 2,386,461 | +0.13(+0.64%) |
Nov 16, 2018 | 19.49 | 19.67 | 19.44 | 19.62 | 4,432,000 | +0.14(+0.70%) |
Nov 15, 2018 | 19.36 | 19.49 | 19.35 | 19.48 | 3,398,556 | +0.07(+0.36%) |
Nov 14, 2018 | 19.39 | 19.50 | 19.31 | 19.41 | 2,114,410 | +0.11(+0.58%) |
Nov 13, 2018 | 19.14 | 19.35 | 19.09 | 19.30 | 2,334,741 | +0.19(+0.98%) |
Nov 12, 2018 | 19.11 | 19.30 | 19.04 | 19.12 | 1,470,679 | -0.04(-0.20%) |
Nov 09, 2018 | 19.10 | 19.20 | 19.00 | 19.15 | 1,750,842 | +0.00(+0.00%) |
Nov 08, 2018 | 19.12 | 19.24 | 19.07 | 19.15 | 1,733,575 | +0.05(+0.24%) |
Nov 07, 2018 | 18.95 | 19.14 | 18.85 | 19.11 | 1,903,549 | +0.26(+1.36%) |
Nov 06, 2018 | 18.86 | 18.91 | 18.72 | 18.85 | 1,398,255 | -0.11(-0.57%) |
Nov 05, 2018 | 18.91 | 19.04 | 18.89 | 18.96 | 1,927,086 | +0.07(+0.40%) |
Nov 02, 2018 | 19.05 | 19.15 | 18.78 | 18.88 | 2,041,258 | -0.18(-0.96%) |
Nov 01, 2018 | 18.41 | 19.10 | 18.24 | 19.06 | 3,333,344 | +0.90(+4.94%) |
Oct 31, 2018 | 18.41 | 18.43 | 18.11 | 18.17 | 3,212,148 | -0.19(-1.02%) |
Oct 30, 2018 | 18.29 | 18.42 | 18.24 | 18.35 | 3,868,109 | +0.10(+0.54%) |
Oct 29, 2018 | 18.44 | 18.56 | 18.18 | 18.26 | 2,466,087 | -0.16(-0.89%) |
Oct 26, 2018 | 18.64 | 18.73 | 18.30 | 18.42 | 2,726,100 | -0.32(-1.72%) |
Oct 25, 2018 | 18.85 | 18.88 | 18.68 | 18.74 | 2,624,620 | -0.13(-0.67%) |
Oct 24, 2018 | 18.87 | 19.10 | 18.81 | 18.87 | 1,878,090 | -0.05(-0.25%) |
Oct 23, 2018 | 18.80 | 18.95 | 18.68 | 18.91 | 1,747,013 | -0.01(-0.05%) |
Oct 22, 2018 | 19.16 | 19.18 | 18.85 | 18.92 | 2,003,202 | -0.12(-0.61%) |
Oct 19, 2018 | 18.80 | 19.07 | 18.78 | 19.04 | 1,862,129 | +0.24(+1.29%) |
Oct 18, 2018 | 18.60 | 18.85 | 18.58 | 18.80 | 1,860,308 | +0.17(+0.93%) |
Oct 17, 2018 | 18.65 | 18.73 | 18.46 | 18.62 | 1,700,245 | -0.06(-0.33%) |
Oct 16, 2018 | 18.55 | 18.71 | 18.48 | 18.69 | 1,519,466 | +0.18(+0.99%) |
Oct 15, 2018 | 18.26 | 18.67 | 18.25 | 18.50 | 2,655,611 | +0.26(+1.41%) |
Oct 12, 2018 | 18.38 | 18.54 | 18.17 | 18.25 | 2,432,046 | +0.01(+0.08%) |
Oct 11, 2018 | 18.34 | 18.50 | 18.22 | 18.23 | 2,867,672 | -0.18(-0.96%) |
Oct 10, 2018 | 18.41 | 18.62 | 18.32 | 18.41 | 2,881,029 | -0.03(-0.15%) |
Oct 09, 2018 | 18.61 | 18.67 | 18.43 | 18.44 | 1,650,784 | -0.33(-1.74%) |
Oct 08, 2018 | 18.73 | 18.79 | 18.68 | 18.77 | 1,114,172 | +0.06(+0.30%) |
Oct 05, 2018 | 18.77 | 18.84 | 18.68 | 18.71 | 1,718,312 | -0.13(-0.67%) |
Oct 04, 2018 | 18.88 | 18.88 | 18.71 | 18.84 | 2,601,391 | -0.12(-0.64%) |
Oct 03, 2018 | 18.97 | 19.08 | 18.91 | 18.96 | 3,178,730 | -0.10(-0.54%) |
Oct 02, 2018 | 19.05 | 19.13 | 18.97 | 19.06 | 1,899,232 | -0.06(-0.29%) |
Oct 01, 2018 | 19.10 | 19.19 | 19.01 | 19.12 | 1,665,008 | +0.18(+0.96%) |
Sep 28, 2018 | 18.94 | 19.01 | 18.83 | 18.93 | 1,414,199 | +0.00(+0.00%) |
Sep 27, 2018 | 18.93 | 19.02 | 18.91 | 18.93 | 1,415,982 | -0.06(-0.32%) |
Sep 26, 2018 | 18.80 | 19.06 | 18.79 | 18.99 | 2,005,552 | +0.23(+1.25%) |
Sep 25, 2018 | 18.75 | 18.84 | 18.66 | 18.76 | 2,824,966 | +0.06(+0.32%) |
Sep 24, 2018 | 18.94 | 19.00 | 18.70 | 18.70 | 1,210,073 | -0.27(-1.40%) |
Sep 21, 2018 | 18.99 | 19.01 | 18.84 | 18.97 | 1,583,270 | -0.01(-0.05%) |
Sep 20, 2018 | 18.81 | 19.01 | 18.76 | 18.98 | 1,189,425 | +0.22(+1.20%) |
Sep 19, 2018 | 18.92 | 18.93 | 18.72 | 18.75 | 1,498,672 | -0.20(-1.06%) |
Sep 18, 2018 | 18.85 | 18.99 | 18.84 | 18.95 | 1,339,179 | +0.08(+0.45%) |
Sep 17, 2018 | 18.68 | 18.93 | 18.67 | 18.87 | 1,699,117 | +0.22(+1.18%) |
Sep 14, 2018 | 18.69 | 18.73 | 18.59 | 18.65 | 1,659,244 | -0.07(-0.35%) |
Sep 13, 2018 | 18.78 | 18.78 | 18.69 | 18.71 | 1,623,245 | +0.34(+1.87%) |
Sep 12, 2018 | 18.35 | 18.48 | 18.30 | 18.37 | 2,346,723 | +0.03(+0.15%) |
Sep 11, 2018 | 18.19 | 18.37 | 18.08 | 18.34 | 1,496,990 | +0.23(+1.27%) |
Sep 10, 2018 | 18.27 | 18.30 | 18.10 | 18.11 | 1,261,278 | -0.02(-0.12%) |
Sep 07, 2018 | 18.24 | 18.24 | 18.07 | 18.14 | 1,220,782 | -0.13(-0.72%) |
Sep 06, 2018 | 18.24 | 18.31 | 18.12 | 18.27 | 1,473,338 | +0.03(+0.15%) |
Sep 05, 2018 | 18.03 | 18.25 | 17.97 | 18.24 | 2,014,649 | +0.21(+1.15%) |
Sep 04, 2018 | 18.20 | 18.24 | 18.02 | 18.03 | 1,659,905 | -0.39(-2.13%) |
Aug 31, 2018 | 18.42 | 18.42 | 18.42 | 0 | -0.25(-1.33%) | |
Aug 30, 2018 | 18.64 | 18.74 | 18.61 | 18.67 | 1,349,040 | -0.05(-0.29%) |
Aug 29, 2018 | 18.67 | 18.76 | 18.59 | 18.73 | 1,342,055 | +0.09(+0.49%) |
Aug 28, 2018 | 18.78 | 18.79 | 18.62 | 18.64 | 990,010 | -0.02(-0.10%) |
Aug 27, 2018 | 18.57 | 18.68 | 18.55 | 18.66 | 1,190,810 | +0.12(+0.63%) |
Aug 24, 2018 | 18.59 | 18.60 | 18.49 | 18.54 | 886,654 | +0.02(+0.10%) |
Aug 23, 2018 | 18.61 | 18.68 | 18.49 | 18.52 | 1,221,163 | -0.19(-1.01%) |
Aug 22, 2018 | 18.73 | 18.80 | 18.69 | 18.71 | 938,289 | -0.00(-0.02%) |
Aug 21, 2018 | 18.85 | 18.85 | 18.71 | 18.71 | 1,492,569 | -0.07(-0.36%) |
Aug 20, 2018 | 18.78 | 18.81 | 18.70 | 18.78 | 1,220,716 | +0.01(+0.05%) |
Aug 17, 2018 | 18.62 | 18.79 | 18.57 | 18.77 | 1,282,075 | +0.23(+1.22%) |
Aug 16, 2018 | 18.47 | 18.64 | 18.47 | 18.55 | 1,234,528 | +0.13(+0.69%) |
Aug 15, 2018 | 18.45 | 18.46 | 18.30 | 18.42 | 1,160,376 | -0.14(-0.78%) |
Aug 14, 2018 | 18.49 | 18.59 | 18.46 | 18.57 | 1,588,037 | +0.24(+1.28%) |
Aug 13, 2018 | 18.29 | 18.40 | 18.25 | 18.33 | 1,517,511 | +0.02(+0.12%) |
Aug 10, 2018 | 18.44 | 18.46 | 18.23 | 18.31 | 1,421,258 | -0.23(-1.22%) |
Aug 09, 2018 | 18.51 | 18.65 | 18.51 | 18.53 | 1,205,771 | +0.02(+0.12%) |
Aug 08, 2018 | 18.51 | 18.53 | 18.37 | 18.51 | 1,560,645 | +0.03(+0.17%) |
Aug 07, 2018 | 18.81 | 18.81 | 18.46 | 18.48 | 1,744,404 | -0.28(-1.52%) |
Aug 06, 2018 | 18.89 | 18.93 | 18.74 | 18.76 | 1,249,745 | -0.08(-0.43%) |
Aug 03, 2018 | 18.78 | 18.89 | 18.76 | 18.85 | 1,288,714 | +0.02(+0.12%) |
Aug 02, 2018 | 19.02 | 19.03 | 18.73 | 18.82 | 1,726,042 | -0.36(-1.88%) |
Aug 01, 2018 | 19.18 | 19.24 | 19.07 | 19.18 | 2,191,347 | +0.09(+0.47%) |
Jul 30, 2018 | 19.12 | 19.18 | 19.08 | 19.09 | 997,901 | +0.05(+0.24%) |
Jul 27, 2018 | 19.08 | 19.16 | 18.98 | 19.05 | 1,091,778 | +0.02(+0.10%) |
Jul 26, 2018 | 18.99 | 19.09 | 18.93 | 19.03 | 1,070,303 | +0.03(+0.17%) |
Jul 25, 2018 | 19.03 | 19.07 | 18.87 | 19.00 | 1,282,660 | +0.02(+0.10%) |
Jul 24, 2018 | 19.01 | 19.10 | 18.96 | 18.98 | 1,487,858 | +0.01(+0.05%) |
Jul 23, 2018 | 19.00 | 19.04 | 18.93 | 18.97 | 1,137,985 | -0.09(-0.45%) |
Jul 20, 2018 | 19.07 | 19.13 | 19.00 | 19.06 | 1,150,020 | +0.09(+0.45%) |
Jul 19, 2018 | 19.04 | 19.04 | 18.86 | 18.97 | 2,132,408 | -0.17(-0.90%) |
Jul 18, 2018 | 19.18 | 19.22 | 19.13 | 19.14 | 1,489,752 | -0.06(-0.31%) |
Jul 17, 2018 | 19.22 | 19.24 | 19.16 | 19.20 | 1,241,407 | -0.05(-0.28%) |
Jul 16, 2018 | 19.27 | 19.32 | 19.17 | 19.26 | 1,332,982 | +0.04(+0.21%) |
Jul 13, 2018 | 19.24 | 19.29 | 19.16 | 19.22 | 1,682,320 | -0.01(-0.07%) |
Jul 12, 2018 | 18.95 | 19.24 | 18.95 | 19.23 | 2,190,539 | +0.34(+1.82%) |
Jul 11, 2018 | 18.89 | 2,541,263 | -0.06(-0.31%) | |||
Jul 10, 2018 | 18.76 | 18.95 | 18.71 | 18.94 | 950,532 | +0.19(+0.99%) |
Jul 09, 2018 | 18.80 | 18.82 | 18.74 | 18.76 | 1,867,210 | -0.06(-0.31%) |
Jul 06, 2018 | 18.47 | 18.85 | 18.47 | 18.82 | 4,000,462 | +0.35(+1.88%) |
Jul 05, 2018 | 18.47 | 18.49 | 18.32 | 18.47 | 3,351,958 | +0.06(+0.34%) |
Jul 03, 2018 | 18.41 | 18.41 | 18.41 | 0 | +0.15(+0.82%) | |
Jul 02, 2018 | 18.28 | 18.35 | 18.16 | 18.26 | 1,447,451 | -0.04(-0.22%) |
Jun 29, 2018 | 18.33 | 18.36 | 18.20 | 18.30 | 4,105,951 | +0.07(+0.37%) |
Jun 28, 2018 | 18.29 | 18.33 | 18.17 | 18.23 | 2,564,180 | -0.00(-0.02%) |
Jun 27, 2018 | 18.34 | 18.38 | 18.22 | 18.24 | 2,679,804 | -0.07(-0.37%) |
Jun 26, 2018 | 18.36 | 18.39 | 18.29 | 18.30 | 1,800,292 | +0.03(+0.15%) |
Jun 25, 2018 | 18.46 | 18.46 | 18.26 | 18.28 | 1,817,861 | -0.23(-1.27%) |
Jun 22, 2018 | 18.37 | 18.53 | 18.31 | 18.51 | 1,960,115 | +0.18(+0.96%) |
Jun 21, 2018 | 18.37 | 18.39 | 18.32 | 18.33 | 1,699,361 | -0.02(-0.12%) |
Jun 20, 2018 | 18.34 | 18.47 | 18.33 | 18.36 | 1,456,499 | +0.04(+0.20%) |
Jun 19, 2018 | 18.33 | 18.47 | 18.31 | 18.32 | 1,949,076 | -0.18(-0.95%) |
Jun 18, 2018 | 18.63 | 18.65 | 18.42 | 18.50 | 2,957,590 | -0.15(-0.82%) |
Jun 15, 2018 | 18.67 | 18.52 | 18.65 | 1,893,489 | -0.09(-0.51%) | |
Jun 14, 2018 | 18.94 | 18.96 | 18.71 | 18.75 | 1,787,721 | +0.19(+1.04%) |
Jun 13, 2018 | 18.66 | 18.68 | 18.47 | 18.55 | 1,953,301 | -0.07(-0.35%) |
Jun 12, 2018 | 18.60 | 18.65 | 18.57 | 18.62 | 1,621,313 | +0.04(+0.21%) |
Jun 11, 2018 | 18.48 | 18.62 | 18.47 | 18.58 | 1,584,473 | +0.04(+0.24%) |
Jun 08, 2018 | 18.41 | 18.55 | 18.38 | 18.53 | 1,470,043 | +0.11(+0.57%) |
Jun 07, 2018 | 18.39 | 18.49 | 18.38 | 18.43 | 1,450,320 | +0.04(+0.21%) |
Jun 06, 2018 | 18.37 | 18.39 | 1,503,815 | -0.03(-0.14%) | ||
Jun 05, 2018 | 18.36 | 18.50 | 18.34 | 18.42 | 1,565,177 | +0.07(+0.36%) |
Jun 04, 2018 | 18.31 | 18.41 | 18.31 | 18.35 | 1,630,128 | +0.10(+0.53%) |
Jun 01, 2018 | 18.29 | 18.32 | 18.22 | 18.25 | 1,473,876 | +0.01(+0.07%) |
May 31, 2018 | 18.31 | 18.35 | 18.18 | 18.24 | 1,669,112 | -0.18(-1.00%) |
May 30, 2018 | 18.28 | 18.51 | 18.28 | 18.43 | 1,728,853 | +0.14(+0.79%) |
May 29, 2018 | 18.35 | 18.36 | 18.22 | 18.28 | 2,136,900 | -0.15(-0.81%) |
May 25, 2018 | 18.43 | 18.43 | 18.43 | 0 | -0.12(-0.66%) | |
May 24, 2018 | 18.54 | 18.57 | 18.47 | 18.55 | 1,310,729 | -0.05(-0.26%) |
May 23, 2018 | 18.46 | 18.63 | 18.45 | 18.60 | 2,192,844 | +0.03(+0.16%) |
May 22, 2018 | 18.57 | 18.71 | 18.54 | 18.57 | 1,478,728 | +0.07(+0.36%) |
May 21, 2018 | 18.46 | 18.50 | 18.42 | 18.50 | 815,085 | +0.05(+0.26%) |
May 18, 2018 | 18.44 | 18.47 | 18.37 | 18.46 | 1,262,257 | -0.05(-0.28%) |
May 17, 2018 | 18.54 | 18.58 | 18.48 | 18.51 | 1,663,584 | -0.04(-0.21%) |
May 16, 2018 | 18.52 | 18.56 | 18.45 | 18.55 | 1,566,308 | +0.11(+0.59%) |
May 15, 2018 | 18.30 | 18.48 | 18.23 | 18.44 | 1,668,473 | -0.03(-0.17%) |
May 14, 2018 | 18.50 | 18.57 | 18.43 | 18.47 | 2,079,335 | +0.06(+0.33%) |
May 11, 2018 | 18.31 | 18.45 | 18.31 | 18.41 | 2,118,569 | +0.14(+0.74%) |
May 10, 2018 | 18.28 | 18.28 | 18.10 | 18.27 | 2,001,393 | +0.14(+0.80%) |
May 09, 2018 | 18.22 | 18.25 | 18.09 | 18.13 | 1,791,010 | +0.02(+0.12%) |
May 08, 2018 | 18.06 | 18.14 | 17.96 | 18.11 | 1,961,052 | -0.06(-0.31%) |
May 07, 2018 | 18.15 | 18.32 | 18.13 | 18.16 | 1,910,421 | +0.00(+0.00%) |
May 04, 2018 | 18.00 | 18.20 | 17.97 | 18.16 | 3,053,596 | +0.04(+0.24%) |
May 03, 2018 | 18.35 | 18.36 | 17.95 | 18.12 | 2,637,208 | -0.24(-1.29%) |
May 02, 2018 | 18.60 | 18.64 | 18.35 | 18.36 | 2,047,286 | -0.19(-1.01%) |