Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.48 | 20.65 | 20.48 | 20.55 | 1,388,729 | -0.16(-0.75%) |
May 30, 2019 | 20.95 | 21.14 | 20.65 | 20.71 | 1,355,872 | -0.19(-0.92%) |
May 29, 2019 | 20.70 | 20.94 | 20.56 | 20.90 | 1,577,555 | +0.20(+0.98%) |
May 28, 2019 | 20.75 | 21.40 | 20.70 | 20.70 | 2,395,508 | -0.03(-0.13%) |
May 24, 2019 | 19.61 | 20.76 | 19.61 | 20.73 | 3,752,662 | +1.80(+9.51%) |
May 23, 2019 | 19.02 | 19.02 | 18.82 | 18.93 | 1,021,865 | -0.29(-1.53%) |
May 22, 2019 | 19.30 | 19.36 | 19.19 | 19.22 | 424,605 | -0.17(-0.90%) |
May 21, 2019 | 19.31 | 19.58 | 19.31 | 19.40 | 762,834 | +0.19(+1.00%) |
May 20, 2019 | 18.97 | 19.31 | 18.90 | 19.20 | 626,134 | +0.12(+0.63%) |
May 17, 2019 | 18.96 | 19.18 | 18.95 | 19.08 | 799,379 | -0.09(-0.48%) |
May 16, 2019 | 19.13 | 19.31 | 19.09 | 19.18 | 956,457 | +0.07(+0.38%) |
May 15, 2019 | 19.08 | 19.33 | 18.96 | 19.10 | 920,363 | -0.16(-0.81%) |
May 14, 2019 | 19.09 | 19.42 | 19.09 | 19.26 | 647,207 | +0.24(+1.25%) |
May 13, 2019 | 19.30 | 19.32 | 18.98 | 19.02 | 1,125,385 | -0.49(-2.49%) |
May 10, 2019 | 19.42 | 19.70 | 19.36 | 19.51 | 1,080,328 | -0.05(-0.23%) |
May 09, 2019 | 19.31 | 19.57 | 19.13 | 19.55 | 1,233,636 | +0.10(+0.52%) |
May 08, 2019 | 19.30 | 19.67 | 19.19 | 19.45 | 1,491,959 | +0.13(+0.66%) |
May 07, 2019 | 19.38 | 19.52 | 19.19 | 19.32 | 577,868 | -0.31(-1.57%) |
May 06, 2019 | 19.10 | 19.68 | 19.06 | 19.63 | 1,037,776 | -0.05(-0.28%) |
May 03, 2019 | 19.73 | 20.07 | 19.61 | 19.69 | 1,492,008 | +0.23(+1.17%) |
May 02, 2019 | 19.45 | 19.47 | 19.22 | 19.46 | 1,578,423 | +0.11(+0.56%) |
May 01, 2019 | 19.38 | 19.50 | 19.27 | 19.35 | 2,625,363 | -0.06(-0.33%) |
Apr 30, 2019 | 19.82 | 20.27 | 19.38 | 19.42 | 2,061,310 | -0.55(-2.78%) |
Apr 29, 2019 | 20.23 | 20.26 | 19.95 | 19.97 | 2,342,466 | -0.15(-0.77%) |
Apr 26, 2019 | 20.04 | 20.32 | 19.99 | 20.12 | 1,098,332 | +0.08(+0.41%) |
Apr 25, 2019 | 20.01 | 20.20 | 19.94 | 20.04 | 600,330 | -0.04(-0.18%) |
Apr 24, 2019 | 20.10 | 20.21 | 20.03 | 20.08 | 659,296 | -0.01(-0.05%) |
Apr 23, 2019 | 20.10 | 20.26 | 20.02 | 20.09 | 1,266,317 | -0.08(-0.41%) |
Apr 22, 2019 | 20.22 | 20.34 | 20.12 | 20.17 | 1,123,972 | -0.32(-1.55%) |
Apr 18, 2019 | 20.68 | 20.68 | 20.39 | 20.49 | 639,887 | -0.15(-0.75%) |
Apr 17, 2019 | 20.76 | 20.83 | 20.57 | 20.64 | 585,384 | +0.00(+0.00%) |
Apr 16, 2019 | 20.51 | 20.65 | 20.41 | 20.64 | 1,188,654 | +0.40(+1.98%) |
Apr 15, 2019 | 20.40 | 20.58 | 20.11 | 20.24 | 877,422 | -0.13(-0.62%) |
Apr 12, 2019 | 20.25 | 20.48 | 20.21 | 20.37 | 1,063,143 | +0.38(+1.91%) |
Apr 11, 2019 | 20.16 | 20.22 | 19.92 | 19.99 | 637,054 | -0.08(-0.41%) |
Apr 10, 2019 | 19.90 | 20.10 | 19.83 | 20.07 | 675,297 | +0.18(+0.91%) |
Apr 09, 2019 | 20.02 | 20.07 | 19.87 | 19.89 | 994,442 | -0.15(-0.77%) |
Apr 08, 2019 | 20.03 | 20.14 | 20.01 | 20.04 | 671,077 | -0.06(-0.32%) |
Apr 05, 2019 | 19.98 | 20.16 | 19.98 | 20.11 | 594,911 | +0.10(+0.50%) |
Apr 04, 2019 | 20.17 | 20.23 | 19.96 | 20.01 | 888,988 | -0.10(-0.50%) |
Apr 03, 2019 | 20.14 | 20.22 | 19.91 | 20.11 | 1,827,755 | +0.36(+1.84%) |
Apr 02, 2019 | 19.72 | 20.00 | 19.63 | 19.74 | 2,914,035 | +0.01(+0.05%) |
Apr 01, 2019 | 19.37 | 19.77 | 19.35 | 19.73 | 1,231,947 | +0.52(+2.70%) |
Mar 29, 2019 | 19.22 | 19.33 | 19.19 | 19.22 | 2,041,834 | +0.16(+0.86%) |
Mar 28, 2019 | 18.94 | 19.11 | 18.88 | 19.05 | 597,792 | +0.16(+0.87%) |
Mar 27, 2019 | 18.82 | 19.11 | 18.80 | 18.89 | 933,026 | +0.21(+1.12%) |
Mar 26, 2019 | 18.50 | 18.73 | 18.50 | 18.68 | 671,889 | +0.32(+1.73%) |
Mar 25, 2019 | 18.48 | 18.64 | 18.32 | 18.36 | 940,095 | -0.12(-0.64%) |
Mar 22, 2019 | 18.80 | 18.84 | 18.38 | 18.48 | 954,498 | -0.49(-2.59%) |
Mar 21, 2019 | 18.72 | 19.06 | 18.64 | 18.97 | 1,189,888 | +0.13(+0.68%) |
Mar 20, 2019 | 19.13 | 19.15 | 18.79 | 18.84 | 989,723 | -0.32(-1.66%) |
Mar 19, 2019 | 19.47 | 19.57 | 19.16 | 19.16 | 892,897 | -0.24(-1.22%) |
Mar 18, 2019 | 19.26 | 19.53 | 19.26 | 19.40 | 1,003,344 | +0.05(+0.23%) |
Mar 15, 2019 | 18.87 | 19.35 | 18.87 | 19.35 | 2,774,422 | +0.43(+2.26%) |
Mar 14, 2019 | 19.06 | 19.12 | 18.71 | 18.92 | 1,428,879 | -0.10(-0.53%) |
Mar 13, 2019 | 18.93 | 19.16 | 18.90 | 19.02 | 2,176,496 | +0.17(+0.92%) |
Mar 12, 2019 | 19.00 | 19.06 | 18.82 | 18.85 | 922,907 | -0.08(-0.43%) |
Mar 11, 2019 | 18.75 | 18.99 | 18.73 | 18.93 | 1,225,362 | +0.30(+1.61%) |
Mar 08, 2019 | 18.47 | 18.69 | 18.35 | 18.63 | 1,882,934 | +0.00(+0.00%) |
Mar 07, 2019 | 18.80 | 18.82 | 18.54 | 18.63 | 1,377,513 | -0.19(-1.01%) |
Mar 06, 2019 | 19.01 | 19.04 | 18.82 | 18.82 | 1,175,474 | -0.21(-1.10%) |
Mar 05, 2019 | 18.96 | 19.08 | 18.76 | 19.03 | 1,137,749 | +0.01(+0.05%) |
Mar 04, 2019 | 18.94 | 19.19 | 18.87 | 19.02 | 1,936,417 | +0.13(+0.67%) |
Mar 01, 2019 | 18.85 | 19.00 | 18.47 | 18.90 | 3,589,814 | +0.22(+1.17%) |
Feb 28, 2019 | 18.27 | 18.82 | 18.27 | 18.68 | 4,046,481 | +0.39(+2.14%) |
Feb 27, 2019 | 18.36 | 18.51 | 18.24 | 18.29 | 1,848,964 | -0.14(-0.74%) |
Feb 26, 2019 | 18.48 | 18.56 | 18.21 | 18.42 | 2,138,757 | -0.04(-0.20%) |
Feb 25, 2019 | 18.54 | 18.82 | 18.44 | 18.46 | 1,486,364 | -0.07(-0.39%) |
Feb 22, 2019 | 18.59 | 18.61 | 18.46 | 18.53 | 1,834,329 | +0.00(+0.00%) |
Feb 21, 2019 | 18.64 | 18.80 | 18.48 | 18.53 | 1,253,349 | -0.15(-0.83%) |
Feb 20, 2019 | 18.74 | 18.82 | 18.62 | 18.69 | 1,385,859 | -0.10(-0.53%) |
Feb 19, 2019 | 18.71 | 18.93 | 18.66 | 18.79 | 1,467,705 | +0.05(+0.29%) |
Feb 15, 2019 | 18.55 | 18.86 | 18.52 | 18.73 | 1,177,727 | +0.26(+1.43%) |
Feb 14, 2019 | 18.51 | 18.58 | 18.34 | 18.47 | 1,011,064 | -0.12(-0.64%) |
Feb 13, 2019 | 18.60 | 18.64 | 18.43 | 18.59 | 1,335,145 | +0.04(+0.20%) |
Feb 12, 2019 | 18.56 | 18.83 | 18.47 | 18.55 | 2,438,844 | +0.15(+0.79%) |
Feb 11, 2019 | 18.33 | 18.48 | 18.12 | 18.41 | 2,871,046 | -0.11(-0.59%) |
Feb 08, 2019 | 17.29 | 18.52 | 17.02 | 18.51 | 4,675,061 | +1.19(+6.88%) |
Feb 07, 2019 | 17.44 | 17.52 | 17.22 | 17.32 | 1,969,318 | -0.12(-0.67%) |
Feb 06, 2019 | 17.48 | 17.58 | 17.22 | 17.44 | 1,405,703 | -0.03(-0.15%) |
Feb 05, 2019 | 17.58 | 17.58 | 17.23 | 17.47 | 1,352,787 | -0.10(-0.56%) |
Feb 04, 2019 | 17.15 | 17.58 | 17.15 | 17.57 | 1,432,172 | +0.38(+2.20%) |
Feb 01, 2019 | 17.18 | 17.38 | 17.00 | 17.19 | 1,425,221 | +0.04(+0.21%) |
Jan 31, 2019 | 17.05 | 17.33 | 16.84 | 17.15 | 2,475,268 | -0.08(-0.47%) |
Jan 30, 2019 | 16.20 | 17.24 | 15.91 | 17.23 | 5,137,762 | +0.08(+0.47%) |
Jan 29, 2019 | 17.48 | 17.55 | 17.13 | 17.15 | 1,515,212 | -0.30(-1.70%) |
Jan 28, 2019 | 17.15 | 17.49 | 17.11 | 17.45 | 1,213,228 | +0.14(+0.83%) |
Jan 25, 2019 | 17.03 | 17.36 | 17.03 | 17.31 | 1,243,429 | +0.38(+2.23%) |
Jan 24, 2019 | 16.77 | 17.09 | 16.77 | 16.93 | 1,513,400 | +0.21(+1.24%) |
Jan 23, 2019 | 17.13 | 17.13 | 16.72 | 16.72 | 1,598,187 | -0.31(-1.80%) |
Jan 22, 2019 | 17.08 | 17.20 | 16.96 | 17.03 | 1,250,983 | -0.17(-0.99%) |
Jan 18, 2019 | 17.12 | 17.31 | 16.98 | 17.20 | 1,210,315 | +0.14(+0.84%) |
Jan 17, 2019 | 17.00 | 17.13 | 16.78 | 17.05 | 1,341,242 | +0.02(+0.11%) |
Jan 16, 2019 | 16.48 | 17.04 | 16.41 | 17.04 | 2,239,175 | +0.15(+0.91%) |
Jan 15, 2019 | 17.23 | 17.23 | 16.76 | 16.88 | 1,474,073 | -0.41(-2.39%) |
Jan 14, 2019 | 17.31 | 17.58 | 17.23 | 17.30 | 1,004,667 | -0.06(-0.36%) |
Jan 11, 2019 | 17.15 | 17.46 | 17.14 | 17.36 | 985,076 | +0.12(+0.68%) |
Jan 10, 2019 | 17.03 | 17.25 | 16.92 | 17.24 | 1,118,111 | +0.14(+0.84%) |
Jan 09, 2019 | 17.18 | 17.39 | 17.09 | 17.10 | 2,259,620 | +0.00(+0.00%) |
Jan 08, 2019 | 17.10 | 17.14 | 16.91 | 17.10 | 1,755,152 | +0.12(+0.69%) |
Jan 07, 2019 | 16.82 | 17.25 | 16.73 | 16.98 | 1,379,658 | +0.04(+0.21%) |
Jan 04, 2019 | 16.50 | 17.08 | 16.46 | 16.95 | 1,318,990 | +0.76(+4.73%) |
Jan 03, 2019 | 16.09 | 16.46 | 15.99 | 16.18 | 1,647,029 | +0.09(+0.56%) |
Jan 02, 2019 | 15.56 | 16.30 | 15.56 | 16.09 | 1,697,431 | +0.26(+1.65%) |
Dec 31, 2018 | 15.84 | 15.96 | 15.61 | 15.83 | 989,187 | +0.04(+0.29%) |
Dec 28, 2018 | 15.89 | 16.07 | 15.69 | 15.78 | 1,046,858 | +0.03(+0.17%) |
Dec 27, 2018 | 15.47 | 15.78 | 15.20 | 15.76 | 1,299,063 | +0.07(+0.46%) |
Dec 26, 2018 | 14.61 | 15.70 | 14.61 | 15.69 | 1,757,054 | +1.16(+7.99%) |
Dec 24, 2018 | 14.60 | 14.89 | 14.49 | 14.52 | 931,405 | -0.22(-1.47%) |
Dec 21, 2018 | 15.06 | 15.37 | 14.74 | 14.74 | 2,352,626 | -0.36(-2.38%) |
Dec 20, 2018 | 15.20 | 15.33 | 14.88 | 15.10 | 1,665,695 | -0.12(-0.77%) |
Dec 19, 2018 | 15.56 | 15.73 | 15.14 | 15.22 | 2,054,616 | -0.40(-2.54%) |
Dec 18, 2018 | 15.73 | 15.87 | 15.40 | 15.61 | 1,853,343 | +0.01(+0.06%) |
Dec 17, 2018 | 16.10 | 16.25 | 15.59 | 15.60 | 2,454,279 | -0.59(-3.61%) |
Dec 14, 2018 | 16.19 | 16.74 | 16.17 | 16.19 | 1,993,598 | -0.06(-0.39%) |
Dec 13, 2018 | 16.62 | 16.74 | 16.19 | 16.25 | 2,018,304 | -0.34(-2.06%) |
Dec 12, 2018 | 16.41 | 16.87 | 16.38 | 16.59 | 4,598,947 | +0.17(+1.04%) |
Dec 11, 2018 | 16.70 | 16.89 | 16.38 | 16.42 | 1,266,804 | -0.04(-0.27%) |
Dec 10, 2018 | 16.60 | 16.71 | 16.24 | 16.47 | 1,140,952 | -0.16(-0.97%) |
Dec 07, 2018 | 16.70 | 16.95 | 16.51 | 16.63 | 1,502,115 | -0.07(-0.43%) |
Dec 06, 2018 | 16.36 | 16.70 | 16.20 | 16.70 | 2,156,598 | +0.07(+0.43%) |
Dec 04, 2018 | 17.64 | 17.68 | 16.49 | 16.63 | 2,161,500 | -1.04(-5.91%) |
Dec 03, 2018 | 17.69 | 17.88 | 17.52 | 17.67 | 1,607,089 | +0.17(+0.98%) |
Nov 30, 2018 | 17.49 | 17.54 | 16.89 | 17.50 | 2,800,105 | -0.18(-1.02%) |
Nov 29, 2018 | 17.67 | 17.83 | 17.62 | 17.68 | 1,321,610 | -0.12(-0.66%) |
Nov 28, 2018 | 17.59 | 17.80 | 17.47 | 17.80 | 1,374,867 | +0.21(+1.18%) |
Nov 27, 2018 | 17.40 | 17.67 | 17.37 | 17.59 | 2,277,634 | +0.16(+0.93%) |
Nov 26, 2018 | 17.13 | 17.50 | 17.04 | 17.43 | 909,905 | +0.55(+3.25%) |
Nov 23, 2018 | 16.62 | 17.11 | 16.57 | 16.88 | 563,487 | +0.16(+0.97%) |
Nov 21, 2018 | 16.72 | 16.72 | 16.72 | 0 | +0.16(+0.98%) | |
Nov 20, 2018 | 16.80 | 16.81 | 16.34 | 16.56 | 1,455,592 | -0.51(-3.00%) |
Nov 19, 2018 | 17.18 | 17.36 | 17.02 | 17.07 | 1,074,419 | -0.15(-0.89%) |
Nov 16, 2018 | 17.13 | 17.32 | 17.11 | 17.22 | 1,015,411 | -0.03(-0.16%) |
Nov 15, 2018 | 17.05 | 17.28 | 16.84 | 17.25 | 1,662,667 | +0.08(+0.47%) |
Nov 14, 2018 | 17.32 | 17.52 | 16.95 | 17.17 | 1,392,854 | -0.04(-0.26%) |
Nov 13, 2018 | 17.00 | 17.45 | 17.00 | 17.22 | 1,288,041 | +0.20(+1.16%) |
Nov 12, 2018 | 17.15 | 17.27 | 16.99 | 17.02 | 1,552,496 | -0.18(-1.05%) |
Nov 09, 2018 | 17.48 | 17.53 | 17.04 | 17.20 | 1,538,896 | -0.34(-1.95%) |
Nov 08, 2018 | 17.23 | 17.58 | 17.23 | 17.54 | 2,010,345 | +0.31(+1.83%) |
Nov 07, 2018 | 17.12 | 17.28 | 16.95 | 17.22 | 887,445 | +0.20(+1.15%) |
Nov 06, 2018 | 16.79 | 17.03 | 16.73 | 17.03 | 984,636 | +0.33(+1.97%) |
Nov 05, 2018 | 16.60 | 16.85 | 16.60 | 16.70 | 1,218,336 | +0.13(+0.81%) |
Nov 02, 2018 | 16.92 | 17.02 | 16.53 | 16.57 | 2,730,445 | -0.28(-1.64%) |
Nov 01, 2018 | 16.88 | 17.14 | 16.73 | 16.84 | 2,875,531 | +0.14(+0.85%) |
Oct 31, 2018 | 16.07 | 16.98 | 15.65 | 16.70 | 2,996,403 | +0.83(+5.22%) |
Oct 30, 2018 | 15.84 | 15.95 | 15.31 | 15.87 | 3,269,581 | +0.09(+0.56%) |
Oct 29, 2018 | 15.88 | 16.04 | 15.68 | 15.78 | 2,901,279 | +0.08(+0.51%) |
Oct 26, 2018 | 15.72 | 15.77 | 15.43 | 15.70 | 1,212,520 | -0.20(-1.23%) |
Oct 25, 2018 | 15.58 | 16.03 | 15.47 | 15.90 | 1,339,476 | +0.37(+2.35%) |
Oct 24, 2018 | 16.15 | 16.20 | 15.47 | 15.53 | 1,775,900 | -0.64(-3.96%) |
Oct 23, 2018 | 16.06 | 16.24 | 15.73 | 16.17 | 1,484,967 | -0.13(-0.82%) |
Oct 22, 2018 | 16.78 | 16.81 | 16.20 | 16.31 | 1,876,891 | -0.45(-2.66%) |
Oct 19, 2018 | 16.86 | 17.05 | 16.72 | 16.75 | 1,298,415 | -0.06(-0.37%) |
Oct 18, 2018 | 17.05 | 17.15 | 16.74 | 16.82 | 1,252,903 | -0.28(-1.62%) |
Oct 17, 2018 | 17.03 | 17.27 | 16.90 | 17.09 | 1,662,957 | +0.06(+0.37%) |
Oct 16, 2018 | 16.91 | 17.07 | 16.66 | 17.03 | 1,148,968 | +0.19(+1.11%) |
Oct 15, 2018 | 16.83 | 17.00 | 16.72 | 16.84 | 1,646,763 | -0.03(-0.16%) |
Oct 12, 2018 | 17.09 | 17.17 | 16.63 | 16.87 | 1,778,191 | +0.03(+0.16%) |
Oct 11, 2018 | 17.05 | 17.24 | 16.83 | 16.84 | 1,837,756 | -0.35(-2.02%) |
Oct 10, 2018 | 17.44 | 17.60 | 17.18 | 17.19 | 2,165,494 | -0.21(-1.23%) |
Oct 09, 2018 | 17.38 | 17.45 | 17.19 | 17.40 | 1,223,501 | +0.04(+0.26%) |
Oct 08, 2018 | 17.52 | 17.53 | 17.16 | 17.36 | 1,528,757 | -0.11(-0.61%) |
Oct 05, 2018 | 17.19 | 17.49 | 17.16 | 17.47 | 2,233,714 | +0.32(+1.87%) |
Oct 04, 2018 | 17.47 | 17.55 | 17.04 | 17.14 | 1,325,342 | -0.30(-1.74%) |
Oct 03, 2018 | 17.48 | 17.59 | 17.32 | 17.45 | 2,692,953 | +0.05(+0.31%) |
Oct 02, 2018 | 17.54 | 17.73 | 17.30 | 17.39 | 2,086,631 | -0.13(-0.76%) |
Oct 01, 2018 | 17.94 | 17.94 | 17.47 | 17.53 | 2,303,388 | -0.32(-1.80%) |
Sep 28, 2018 | 18.04 | 18.15 | 17.81 | 17.85 | 1,518,598 | -0.25(-1.38%) |
Sep 27, 2018 | 18.32 | 18.40 | 18.10 | 18.10 | 1,631,771 | -0.25(-1.36%) |
Sep 26, 2018 | 18.93 | 18.97 | 18.31 | 18.35 | 1,505,885 | -0.60(-3.15%) |
Sep 25, 2018 | 19.03 | 19.15 | 18.91 | 18.94 | 1,730,815 | -0.04(-0.19%) |
Sep 24, 2018 | 19.24 | 19.34 | 18.97 | 18.98 | 1,087,540 | -0.31(-1.62%) |
Sep 21, 2018 | 19.20 | 19.32 | 19.17 | 19.29 | 1,544,198 | +0.11(+0.56%) |
Sep 20, 2018 | 19.06 | 19.24 | 18.98 | 19.18 | 739,029 | +0.20(+1.03%) |
Sep 19, 2018 | 18.94 | 19.07 | 18.93 | 18.99 | 980,709 | +0.08(+0.42%) |
Sep 18, 2018 | 18.94 | 19.09 | 18.87 | 18.91 | 1,378,106 | +0.02(+0.09%) |
Sep 17, 2018 | 19.15 | 19.22 | 18.86 | 18.89 | 1,411,714 | -0.27(-1.39%) |
Sep 14, 2018 | 19.01 | 19.25 | 19.01 | 19.16 | 960,787 | +0.12(+0.66%) |
Sep 13, 2018 | 19.11 | 19.26 | 18.99 | 19.03 | 905,696 | -0.07(-0.37%) |
Sep 12, 2018 | 19.15 | 19.21 | 18.93 | 19.10 | 892,138 | -0.04(-0.19%) |
Sep 11, 2018 | 18.85 | 19.18 | 18.81 | 19.14 | 1,341,855 | +0.24(+1.27%) |
Sep 10, 2018 | 18.91 | 18.97 | 18.82 | 18.90 | 871,808 | +0.03(+0.14%) |
Sep 07, 2018 | 19.07 | 19.09 | 18.78 | 18.87 | 1,258,892 | -0.23(-1.21%) |
Sep 06, 2018 | 19.30 | 19.36 | 19.03 | 19.10 | 898,942 | -0.21(-1.11%) |
Sep 05, 2018 | 19.37 | 19.42 | 19.18 | 19.32 | 1,605,780 | -0.03(-0.14%) |
Sep 04, 2018 | 19.19 | 19.36 | 19.11 | 19.34 | 827,931 | +0.12(+0.65%) |
Aug 31, 2018 | 19.22 | 19.22 | 19.22 | 0 | +0.20(+1.08%) | |
Aug 30, 2018 | 19.11 | 19.18 | 18.98 | 19.01 | 1,016,531 | -0.11(-0.56%) |
Aug 29, 2018 | 19.27 | 19.27 | 19.07 | 19.12 | 1,287,690 | -0.03(-0.14%) |
Aug 28, 2018 | 19.08 | 19.27 | 19.06 | 19.15 | 1,270,417 | +0.09(+0.47%) |
Aug 27, 2018 | 19.02 | 19.20 | 19.00 | 19.06 | 815,290 | +0.16(+0.85%) |
Aug 24, 2018 | 19.00 | 19.06 | 18.85 | 18.90 | 771,930 | -0.07(-0.38%) |
Aug 23, 2018 | 19.02 | 19.09 | 18.87 | 18.97 | 1,253,694 | -0.09(-0.47%) |
Aug 22, 2018 | 19.16 | 19.24 | 19.01 | 19.06 | 971,244 | -0.09(-0.46%) |
Aug 21, 2018 | 19.09 | 19.42 | 19.09 | 19.15 | 1,125,257 | +0.05(+0.28%) |
Aug 20, 2018 | 18.93 | 19.16 | 18.93 | 19.09 | 1,434,335 | +0.19(+0.99%) |
Aug 17, 2018 | 18.81 | 18.95 | 18.74 | 18.91 | 1,713,629 | +0.07(+0.38%) |
Aug 16, 2018 | 18.22 | 19.13 | 18.22 | 18.84 | 3,660,034 | +0.64(+3.52%) |
Aug 15, 2018 | 18.35 | 18.37 | 18.00 | 18.20 | 1,940,428 | -0.23(-1.26%) |
Aug 14, 2018 | 18.21 | 18.44 | 18.21 | 18.43 | 1,036,344 | +0.30(+1.67%) |
Aug 13, 2018 | 18.27 | 18.35 | 18.12 | 18.12 | 935,688 | -0.14(-0.78%) |
Aug 10, 2018 | 18.44 | 18.47 | 18.21 | 18.27 | 1,010,639 | -0.24(-1.30%) |
Aug 09, 2018 | 18.20 | 18.52 | 18.20 | 18.51 | 1,880,182 | +0.25(+1.37%) |
Aug 08, 2018 | 18.12 | 18.38 | 18.05 | 18.26 | 1,219,296 | +0.12(+0.69%) |
Aug 07, 2018 | 17.91 | 18.32 | 17.91 | 18.13 | 1,862,170 | +0.25(+1.39%) |
Aug 06, 2018 | 17.91 | 18.02 | 17.77 | 17.88 | 1,379,572 | -0.04(-0.20%) |
Aug 03, 2018 | 17.70 | 18.04 | 17.70 | 17.92 | 2,251,567 | +0.31(+1.77%) |
Aug 02, 2018 | 17.24 | 17.63 | 17.24 | 17.61 | 2,943,554 | +0.23(+1.32%) |
Aug 01, 2018 | 16.96 | 17.41 | 16.96 | 17.38 | 3,246,000 | +0.41(+2.44%) |
Jul 31, 2018 | 17.24 | 17.28 | 16.94 | 16.96 | 2,140,123 | -0.26(-1.48%) |
Jul 30, 2018 | 17.18 | 17.40 | 17.07 | 17.22 | 2,054,525 | +0.12(+0.72%) |
Jul 27, 2018 | 17.28 | 17.41 | 17.03 | 17.10 | 1,624,013 | -0.16(-0.92%) |
Jul 26, 2018 | 17.80 | 17.85 | 17.11 | 17.25 | 3,332,230 | -0.42(-2.39%) |
Jul 25, 2018 | 18.03 | 18.03 | 16.98 | 17.68 | 4,146,341 | +0.55(+3.19%) |
Jul 24, 2018 | 17.23 | 17.33 | 16.93 | 17.13 | 2,523,827 | -0.06(-0.36%) |
Jul 23, 2018 | 16.89 | 17.24 | 16.85 | 17.19 | 1,364,692 | +0.27(+1.62%) |
Jul 20, 2018 | 17.19 | 17.22 | 16.87 | 16.92 | 1,713,857 | -0.29(-1.69%) |
Jul 19, 2018 | 17.17 | 17.29 | 16.95 | 17.21 | 1,709,701 | -0.10(-0.56%) |
Jul 18, 2018 | 17.23 | 17.33 | 17.11 | 17.31 | 1,806,437 | +0.19(+1.08%) |
Jul 17, 2018 | 16.88 | 17.31 | 16.88 | 17.12 | 1,694,089 | +0.13(+0.78%) |
Jul 16, 2018 | 17.27 | 17.38 | 16.97 | 16.99 | 1,841,695 | -0.31(-1.78%) |
Jul 13, 2018 | 17.31 | 17.35 | 17.06 | 17.30 | 1,237,362 | -0.01(-0.05%) |
Jul 12, 2018 | 17.49 | 17.49 | 17.29 | 17.31 | 1,357,639 | -0.04(-0.25%) |
Jul 11, 2018 | 17.32 | 17.40 | 17.18 | 17.35 | 952,305 | +0.11(+0.61%) |
Jul 10, 2018 | 17.42 | 17.50 | 17.13 | 17.25 | 2,208,479 | -0.04(-0.20%) |
Jul 09, 2018 | 17.15 | 17.29 | 17.06 | 17.28 | 2,592,709 | +0.09(+0.51%) |
Jul 06, 2018 | 17.13 | 17.30 | 17.11 | 17.19 | 1,165,806 | +0.04(+0.21%) |
Jul 05, 2018 | 17.18 | 17.19 | 17.04 | 17.16 | 1,783,609 | +0.04(+0.21%) |
Jul 03, 2018 | 17.12 | 17.12 | 17.12 | 0 | +0.11(+0.62%) | |
Jul 02, 2018 | 16.39 | 17.04 | 16.39 | 17.02 | 2,284,384 | +0.19(+1.10%) |
Jun 29, 2018 | 16.83 | 16.83 | 3,337,530 | +0.01(+0.05%) | ||
Jun 28, 2018 | 16.58 | 16.87 | 16.49 | 16.82 | 1,659,016 | +0.27(+1.65%) |
Jun 27, 2018 | 16.76 | 17.02 | 16.54 | 16.55 | 2,679,204 | +0.04(+0.27%) |
Jun 26, 2018 | 16.56 | 16.68 | 16.37 | 16.51 | 1,490,225 | -0.03(-0.16%) |
Jun 25, 2018 | 16.91 | 17.01 | 16.44 | 16.53 | 2,281,788 | -0.39(-2.29%) |
Jun 22, 2018 | 16.97 | 17.31 | 16.89 | 16.92 | 4,683,962 | +0.25(+1.48%) |
Jun 21, 2018 | 16.82 | 16.83 | 16.49 | 16.67 | 1,836,434 | -0.17(-1.00%) |
Jun 20, 2018 | 16.81 | 16.92 | 16.68 | 16.84 | 2,008,698 | +0.09(+0.53%) |
Jun 19, 2018 | 16.71 | 16.77 | 16.51 | 16.75 | 2,103,691 | -0.11(-0.63%) |
Jun 18, 2018 | 16.76 | 17.05 | 16.70 | 16.86 | 2,049,422 | +0.00(+0.00%) |
Jun 15, 2018 | 16.90 | 16.37 | 16.86 | 3,571,640 | +0.34(+2.03%) | |
Jun 14, 2018 | 16.44 | 16.59 | 16.14 | 16.52 | 2,331,250 | +0.04(+0.27%) |
Jun 13, 2018 | 16.73 | 16.76 | 16.39 | 16.48 | 2,787,564 | -0.21(-1.27%) |
Jun 12, 2018 | 16.29 | 16.79 | 16.29 | 16.69 | 1,395,815 | +0.09(+0.53%) |
Jun 11, 2018 | 16.62 | 16.70 | 16.51 | 16.60 | 1,893,389 | +0.01(+0.05%) |
Jun 08, 2018 | 16.52 | 16.60 | 16.36 | 16.59 | 2,197,670 | +0.04(+0.21%) |
Jun 07, 2018 | 16.58 | 16.82 | 16.47 | 16.56 | 3,473,584 | +0.00(+0.00%) |
Jun 06, 2018 | 16.67 | 16.56 | 3,383,509 | +0.21(+1.29%) | ||
Jun 05, 2018 | 16.58 | 16.59 | 16.26 | 16.35 | 3,936,083 | -0.31(-1.85%) |
Jun 04, 2018 | 16.17 | 16.73 | 16.11 | 16.66 | 3,960,992 | +0.48(+2.94%) |