Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.01 | 19.34 | 18.95 | 19.23 | 404,700 | +0.04(+0.21%) |
May 30, 2019 | 19.32 | 19.52 | 19.06 | 19.19 | 581,007 | -0.05(-0.26%) |
May 29, 2019 | 19.15 | 19.46 | 18.94 | 19.24 | 838,103 | +0.30(+1.58%) |
May 28, 2019 | 18.70 | 19.05 | 18.45 | 18.94 | 643,527 | +0.53(+2.88%) |
May 24, 2019 | 18.65 | 18.65 | 18.33 | 18.41 | 283,000 | -0.10(-0.54%) |
May 23, 2019 | 18.54 | 18.68 | 18.32 | 18.51 | 728,994 | -0.19(-1.02%) |
May 22, 2019 | 19.05 | 19.10 | 18.66 | 18.70 | 849,211 | +0.06(+0.32%) |
May 21, 2019 | 18.16 | 18.77 | 18.10 | 18.64 | 1,336,303 | +0.45(+2.47%) |
May 20, 2019 | 17.64 | 18.32 | 17.46 | 18.19 | 1,928,048 | +0.50(+2.83%) |
May 17, 2019 | 17.17 | 17.97 | 17.14 | 17.69 | 2,355,900 | +0.54(+3.15%) |
May 16, 2019 | 17.74 | 17.85 | 16.81 | 17.15 | 2,409,674 | -0.89(-4.93%) |
May 15, 2019 | 18.25 | 18.68 | 18.02 | 18.04 | 2,119,506 | -1.01(-5.30%) |
May 14, 2019 | 19.07 | 19.23 | 18.97 | 19.05 | 435,944 | +0.02(+0.11%) |
May 13, 2019 | 18.94 | 19.14 | 18.91 | 19.03 | 944,513 | -0.54(-2.76%) |
May 10, 2019 | 19.45 | 19.59 | 19.09 | 19.57 | 494,700 | +0.03(+0.15%) |
May 09, 2019 | 19.30 | 19.68 | 19.21 | 19.54 | 473,175 | +0.01(+0.05%) |
May 08, 2019 | 19.78 | 19.81 | 19.43 | 19.53 | 564,412 | +0.22(+1.14%) |
May 07, 2019 | 19.11 | 19.40 | 18.97 | 19.31 | 1,095,626 | -0.17(-0.87%) |
May 06, 2019 | 19.51 | 19.63 | 19.35 | 19.48 | 421,425 | -0.48(-2.40%) |
May 03, 2019 | 19.93 | 20.13 | 19.79 | 19.96 | 464,500 | +0.07(+0.35%) |
May 02, 2019 | 19.72 | 19.94 | 19.61 | 19.89 | 597,160 | +0.14(+0.71%) |
May 01, 2019 | 20.09 | 20.26 | 19.73 | 19.75 | 522,495 | -0.26(-1.30%) |
Apr 30, 2019 | 19.81 | 20.05 | 19.53 | 20.01 | 557,052 | +0.19(+0.96%) |
Apr 29, 2019 | 19.75 | 19.98 | 19.75 | 19.82 | 458,210 | +0.13(+0.66%) |
Apr 26, 2019 | 19.51 | 19.80 | 19.48 | 19.69 | 734,600 | +0.35(+1.81%) |
Apr 25, 2019 | 19.20 | 19.37 | 19.03 | 19.34 | 760,718 | +0.08(+0.42%) |
Apr 24, 2019 | 19.56 | 19.56 | 19.02 | 19.26 | 662,137 | -0.23(-1.18%) |
Apr 23, 2019 | 19.85 | 20.10 | 19.43 | 19.49 | 867,472 | -0.29(-1.47%) |
Apr 22, 2019 | 19.66 | 19.89 | 19.53 | 19.78 | 346,665 | -0.01(-0.05%) |
Apr 18, 2019 | 19.58 | 20.05 | 19.44 | 19.79 | 947,600 | +0.42(+2.17%) |
Apr 17, 2019 | 19.39 | 19.47 | 18.85 | 19.37 | 627,327 | +0.17(+0.89%) |
Apr 16, 2019 | 18.90 | 19.36 | 18.80 | 19.20 | 456,309 | +0.31(+1.64%) |
Apr 15, 2019 | 19.16 | 19.17 | 18.71 | 18.89 | 958,522 | -0.24(-1.25%) |
Apr 12, 2019 | 19.21 | 19.43 | 18.98 | 19.13 | 755,400 | -0.16(-0.83%) |
Apr 11, 2019 | 19.38 | 19.62 | 19.11 | 19.29 | 485,049 | -0.29(-1.48%) |
Apr 10, 2019 | 19.74 | 19.88 | 19.53 | 19.58 | 462,002 | -0.04(-0.20%) |
Apr 09, 2019 | 20.00 | 20.04 | 19.62 | 19.62 | 607,823 | -0.36(-1.80%) |
Apr 08, 2019 | 19.90 | 20.00 | 19.75 | 19.98 | 543,316 | -0.03(-0.15%) |
Apr 05, 2019 | 19.54 | 20.05 | 19.47 | 20.01 | 836,800 | +0.48(+2.46%) |
Apr 04, 2019 | 19.17 | 19.60 | 19.16 | 19.53 | 762,666 | +0.42(+2.20%) |
Apr 03, 2019 | 19.55 | 19.64 | 19.03 | 19.11 | 558,837 | -0.29(-1.49%) |
Apr 02, 2019 | 19.37 | 19.49 | 19.11 | 19.40 | 660,020 | +0.08(+0.41%) |
Apr 01, 2019 | 19.17 | 19.45 | 19.12 | 19.32 | 636,558 | +0.31(+1.63%) |
Mar 29, 2019 | 19.07 | 19.25 | 18.85 | 19.01 | 843,900 | +0.02(+0.11%) |
Mar 28, 2019 | 18.55 | 19.21 | 18.50 | 18.99 | 1,086,983 | +0.32(+1.71%) |
Mar 27, 2019 | 18.84 | 19.01 | 18.52 | 18.67 | 1,563,533 | -0.62(-3.21%) |
Mar 26, 2019 | 19.29 | 19.41 | 19.15 | 19.29 | 500,877 | -0.01(-0.05%) |
Mar 25, 2019 | 19.10 | 19.55 | 19.01 | 19.30 | 630,232 | +0.12(+0.63%) |
Mar 22, 2019 | 19.54 | 19.74 | 19.11 | 19.18 | 1,754,000 | -1.04(-5.14%) |
Mar 21, 2019 | 20.39 | 20.48 | 19.93 | 20.22 | 883,855 | -0.29(-1.41%) |
Mar 20, 2019 | 20.54 | 20.73 | 20.18 | 20.51 | 701,690 | -0.09(-0.44%) |
Mar 19, 2019 | 20.94 | 21.10 | 20.51 | 20.60 | 894,467 | -0.21(-1.01%) |
Mar 18, 2019 | 20.60 | 20.89 | 20.41 | 20.81 | 781,350 | +0.40(+1.96%) |
Mar 15, 2019 | 19.56 | 20.45 | 19.56 | 20.41 | 1,307,500 | +0.94(+4.83%) |
Mar 14, 2019 | 19.30 | 19.54 | 19.04 | 19.47 | 1,209,624 | -0.16(-0.82%) |
Mar 13, 2019 | 19.79 | 19.79 | 19.48 | 19.63 | 1,937,550 | -0.08(-0.41%) |
Mar 12, 2019 | 20.11 | 20.18 | 19.71 | 19.71 | 1,033,328 | -0.39(-1.94%) |
Mar 11, 2019 | 19.90 | 20.40 | 19.80 | 20.10 | 1,024,447 | +0.20(+1.01%) |
Mar 08, 2019 | 19.80 | 20.00 | 19.73 | 19.90 | 926,100 | +0.07(+0.35%) |
Mar 07, 2019 | 19.96 | 20.00 | 19.49 | 19.83 | 1,172,431 | -0.14(-0.70%) |
Mar 06, 2019 | 20.42 | 20.57 | 19.79 | 19.97 | 974,739 | -0.48(-2.35%) |
Mar 05, 2019 | 20.17 | 20.49 | 19.97 | 20.45 | 800,975 | +0.26(+1.29%) |
Mar 04, 2019 | 20.23 | 20.52 | 20.11 | 20.19 | 576,721 | -0.05(-0.25%) |
Mar 01, 2019 | 20.39 | 20.56 | 20.18 | 20.24 | 1,014,600 | -0.28(-1.36%) |
Feb 28, 2019 | 20.61 | 20.87 | 20.45 | 20.52 | 1,103,036 | -0.31(-1.49%) |
Feb 27, 2019 | 20.95 | 20.99 | 20.75 | 20.83 | 572,896 | -0.23(-1.09%) |
Feb 26, 2019 | 21.24 | 21.38 | 21.00 | 21.06 | 754,173 | +0.27(+1.30%) |
Feb 25, 2019 | 20.91 | 20.94 | 20.75 | 20.79 | 513,089 | -0.06(-0.29%) |
Feb 22, 2019 | 20.84 | 21.20 | 20.74 | 20.85 | 664,100 | +0.17(+0.82%) |
Feb 21, 2019 | 20.50 | 20.74 | 20.38 | 20.68 | 1,039,866 | +0.16(+0.78%) |
Feb 20, 2019 | 20.51 | 20.82 | 20.48 | 20.52 | 833,457 | -0.14(-0.68%) |
Feb 19, 2019 | 20.52 | 20.98 | 20.49 | 20.66 | 667,570 | -0.14(-0.67%) |
Feb 15, 2019 | 20.61 | 20.84 | 20.52 | 20.80 | 546,900 | +0.20(+0.97%) |
Feb 14, 2019 | 19.80 | 20.78 | 19.80 | 20.60 | 817,907 | +0.60(+3.00%) |
Feb 13, 2019 | 19.87 | 20.15 | 19.75 | 20.00 | 816,279 | -0.06(-0.30%) |
Feb 12, 2019 | 19.81 | 20.12 | 19.77 | 20.06 | 658,648 | +0.19(+0.96%) |
Feb 11, 2019 | 20.08 | 20.13 | 19.76 | 19.87 | 613,062 | -0.19(-0.95%) |
Feb 08, 2019 | 19.88 | 20.20 | 19.48 | 20.06 | 1,077,000 | +0.14(+0.70%) |
Feb 07, 2019 | 20.41 | 20.53 | 19.68 | 19.92 | 1,257,997 | -0.67(-3.25%) |
Feb 06, 2019 | 20.83 | 21.02 | 20.44 | 20.59 | 733,389 | -0.79(-3.70%) |
Feb 05, 2019 | 21.03 | 21.48 | 21.02 | 21.38 | 330,910 | +0.25(+1.18%) |
Feb 04, 2019 | 20.93 | 21.18 | 20.93 | 21.13 | 328,193 | +0.16(+0.76%) |
Feb 01, 2019 | 21.13 | 21.25 | 20.88 | 20.97 | 701,100 | -0.31(-1.46%) |
Jan 31, 2019 | 21.26 | 21.48 | 21.03 | 21.28 | 1,178,125 | +0.33(+1.58%) |
Jan 30, 2019 | 21.03 | 21.12 | 20.67 | 20.95 | 1,096,561 | +0.30(+1.45%) |
Jan 29, 2019 | 20.67 | 20.71 | 20.54 | 20.65 | 597,542 | +0.17(+0.83%) |
Jan 28, 2019 | 20.59 | 20.78 | 20.41 | 20.48 | 907,096 | -0.22(-1.06%) |
Jan 25, 2019 | 20.63 | 20.98 | 20.52 | 20.70 | 603,700 | +0.20(+0.98%) |
Jan 24, 2019 | 20.81 | 20.99 | 20.49 | 20.50 | 693,345 | -0.25(-1.20%) |
Jan 23, 2019 | 20.63 | 20.82 | 20.44 | 20.75 | 796,924 | +0.30(+1.47%) |
Jan 22, 2019 | 21.05 | 21.11 | 20.33 | 20.45 | 1,343,710 | -0.57(-2.71%) |
Jan 18, 2019 | 21.70 | 21.72 | 20.87 | 21.02 | 1,436,400 | -0.77(-3.53%) |
Jan 17, 2019 | 22.25 | 22.32 | 21.70 | 21.79 | 1,818,013 | -1.01(-4.43%) |
Jan 16, 2019 | 22.49 | 22.90 | 22.20 | 22.80 | 2,259,342 | -0.60(-2.56%) |
Jan 15, 2019 | 23.33 | 23.44 | 23.10 | 23.40 | 618,807 | -0.05(-0.21%) |
Jan 14, 2019 | 23.20 | 23.57 | 23.06 | 23.45 | 1,163,598 | +0.22(+0.95%) |
Jan 11, 2019 | 23.50 | 23.68 | 23.05 | 23.23 | 2,167,600 | +0.58(+2.56%) |
Jan 10, 2019 | 23.03 | 23.08 | 22.50 | 22.65 | 500,952 | -0.46(-1.99%) |
Jan 09, 2019 | 23.12 | 23.30 | 22.84 | 23.11 | 493,264 | +0.08(+0.35%) |
Jan 08, 2019 | 22.82 | 23.03 | 22.73 | 23.03 | 1,079,957 | +0.21(+0.92%) |
Jan 07, 2019 | 22.27 | 22.91 | 22.08 | 22.82 | 780,181 | +0.68(+3.07%) |
Jan 04, 2019 | 22.88 | 23.34 | 21.93 | 22.14 | 1,367,900 | -0.55(-2.42%) |
Jan 03, 2019 | 22.81 | 22.99 | 22.53 | 22.69 | 664,415 | -0.13(-0.57%) |
Jan 02, 2019 | 22.30 | 22.96 | 22.23 | 22.82 | 596,667 | +0.69(+3.12%) |
Dec 31, 2018 | 22.11 | 22.20 | 21.78 | 22.13 | 368,000 | +0.14(+0.64%) |
Dec 28, 2018 | 22.00 | 22.20 | 21.77 | 21.99 | 491,700 | +0.02(+0.09%) |
Dec 27, 2018 | 21.77 | 21.98 | 21.47 | 21.97 | 693,960 | -0.02(-0.09%) |
Dec 26, 2018 | 21.46 | 21.99 | 21.15 | 21.99 | 534,274 | +0.86(+4.07%) |
Dec 24, 2018 | 21.39 | 21.57 | 20.95 | 21.13 | 327,760 | -0.44(-2.04%) |
Dec 21, 2018 | 22.00 | 22.19 | 21.55 | 21.57 | 1,022,500 | +0.43(+2.03%) |
Dec 20, 2018 | 21.57 | 21.60 | 21.04 | 21.14 | 617,614 | -0.13(-0.61%) |
Dec 19, 2018 | 22.13 | 22.29 | 21.14 | 21.27 | 613,018 | -0.69(-3.14%) |
Dec 18, 2018 | 22.01 | 22.16 | 21.81 | 21.96 | 700,925 | +0.11(+0.50%) |
Dec 17, 2018 | 21.95 | 22.31 | 21.73 | 21.85 | 1,180,440 | +0.74(+3.50%) |
Dec 14, 2018 | 21.00 | 21.59 | 20.95 | 21.11 | 414,402 | -0.21(-0.98%) |
Dec 13, 2018 | 21.47 | 21.52 | 21.01 | 21.32 | 803,887 | -0.40(-1.84%) |
Dec 12, 2018 | 22.02 | 22.27 | 21.70 | 21.72 | 548,077 | +0.39(+1.83%) |
Dec 11, 2018 | 21.41 | 21.76 | 21.27 | 21.33 | 780,704 | -0.10(-0.47%) |
Dec 10, 2018 | 20.58 | 21.47 | 20.52 | 21.43 | 1,667,324 | +0.38(+1.80%) |
Dec 07, 2018 | 21.70 | 21.92 | 20.76 | 21.05 | 1,584,575 | -0.53(-2.45%) |
Dec 06, 2018 | 21.48 | 21.97 | 21.23 | 21.58 | 1,941,728 | -0.57(-2.57%) |
Dec 04, 2018 | 22.75 | 22.86 | 21.99 | 22.15 | 1,213,493 | -0.47(-2.08%) |
Dec 03, 2018 | 23.24 | 23.36 | 22.48 | 22.62 | 745,443 | +0.18(+0.80%) |
Nov 30, 2018 | 22.39 | 22.70 | 22.32 | 22.44 | 819,500 | -0.10(-0.44%) |
Nov 29, 2018 | 23.01 | 23.08 | 22.50 | 22.54 | 905,980 | -0.06(-0.27%) |
Nov 28, 2018 | 22.35 | 22.61 | 21.49 | 22.60 | 1,073,504 | +0.62(+2.82%) |
Nov 27, 2018 | 21.93 | 22.25 | 21.62 | 21.98 | 1,266,966 | +0.50(+2.33%) |
Nov 26, 2018 | 21.75 | 22.00 | 21.38 | 21.48 | 486,878 | -0.13(-0.60%) |
Nov 23, 2018 | 22.22 | 22.25 | 21.58 | 21.61 | 644,415 | -0.03(-0.14%) |
Nov 21, 2018 | 21.64 | 21.64 | 21.64 | 0 | +0.53(+2.51%) | |
Nov 20, 2018 | 20.96 | 21.33 | 20.83 | 21.11 | 518,031 | -0.24(-1.12%) |
Nov 19, 2018 | 21.41 | 21.51 | 21.28 | 21.35 | 477,753 | -0.33(-1.52%) |
Nov 16, 2018 | 21.54 | 21.92 | 21.29 | 21.68 | 820,601 | -0.18(-0.82%) |
Nov 15, 2018 | 21.32 | 21.94 | 21.11 | 21.86 | 465,457 | +0.42(+1.96%) |
Nov 14, 2018 | 21.58 | 21.82 | 21.24 | 21.44 | 1,154,432 | +0.27(+1.27%) |
Nov 13, 2018 | 21.31 | 21.58 | 20.76 | 21.17 | 1,437,717 | -0.41(-1.90%) |
Nov 12, 2018 | 21.69 | 21.86 | 21.45 | 21.58 | 815,411 | -0.29(-1.33%) |
Nov 09, 2018 | 21.94 | 21.94 | 21.37 | 21.87 | 952,966 | -0.05(-0.23%) |
Nov 08, 2018 | 22.85 | 22.97 | 21.78 | 21.92 | 950,934 | -1.11(-4.82%) |
Nov 07, 2018 | 23.03 | 23.13 | 22.75 | 23.03 | 866,219 | -0.15(-0.65%) |
Nov 06, 2018 | 23.32 | 23.34 | 22.84 | 23.18 | 2,020,746 | -0.07(-0.30%) |
Nov 05, 2018 | 23.60 | 23.60 | 22.96 | 23.25 | 1,098,692 | +0.22(+0.95%) |
Nov 02, 2018 | 23.27 | 23.53 | 22.94 | 23.03 | 722,953 | -0.10(-0.43%) |
Nov 01, 2018 | 22.69 | 23.17 | 22.51 | 23.13 | 940,238 | +0.87(+3.91%) |
Oct 31, 2018 | 22.33 | 22.68 | 22.03 | 22.26 | 1,668,213 | +0.39(+1.78%) |
Oct 30, 2018 | 21.25 | 22.23 | 21.18 | 21.87 | 1,754,630 | +0.95(+4.54%) |
Oct 29, 2018 | 22.02 | 22.16 | 20.76 | 20.92 | 2,154,711 | -0.41(-1.92%) |
Oct 26, 2018 | 20.10 | 21.60 | 20.08 | 21.33 | 1,610,587 | +1.02(+5.02%) |
Oct 25, 2018 | 19.34 | 20.43 | 19.19 | 20.31 | 1,880,851 | +1.18(+6.17%) |
Oct 24, 2018 | 20.02 | 20.02 | 19.13 | 19.13 | 723,528 | -0.80(-4.01%) |
Oct 23, 2018 | 19.73 | 20.09 | 19.52 | 19.93 | 737,911 | -0.12(-0.60%) |
Oct 22, 2018 | 20.35 | 20.35 | 19.86 | 20.05 | 999,991 | +0.06(+0.30%) |
Oct 19, 2018 | 20.10 | 20.16 | 19.53 | 19.99 | 1,351,761 | -0.23(-1.14%) |
Oct 18, 2018 | 20.23 | 20.41 | 19.79 | 20.22 | 843,549 | -0.07(-0.34%) |
Oct 17, 2018 | 20.00 | 20.69 | 19.90 | 20.29 | 713,083 | +0.05(+0.25%) |
Oct 16, 2018 | 19.76 | 20.27 | 19.57 | 20.24 | 566,179 | +0.77(+3.95%) |
Oct 15, 2018 | 19.44 | 19.83 | 19.35 | 19.47 | 647,570 | +0.27(+1.41%) |
Oct 12, 2018 | 19.71 | 19.72 | 18.82 | 19.20 | 1,113,844 | -0.12(-0.62%) |
Oct 11, 2018 | 20.32 | 20.32 | 19.32 | 19.32 | 1,373,484 | -0.75(-3.74%) |
Oct 10, 2018 | 19.94 | 20.16 | 19.65 | 20.07 | 828,224 | -0.11(-0.54%) |
Oct 09, 2018 | 20.37 | 20.41 | 19.92 | 20.18 | 1,109,384 | -0.19(-0.93%) |
Oct 08, 2018 | 21.57 | 21.58 | 20.20 | 20.37 | 1,964,509 | +0.48(+2.41%) |
Oct 05, 2018 | 20.32 | 20.33 | 19.69 | 19.89 | 667,326 | -0.28(-1.39%) |
Oct 04, 2018 | 20.64 | 20.69 | 19.86 | 20.17 | 1,017,249 | -0.58(-2.79%) |
Oct 03, 2018 | 21.16 | 21.22 | 20.72 | 20.75 | 2,031,409 | +0.78(+3.90%) |
Oct 02, 2018 | 19.62 | 20.00 | 19.42 | 19.97 | 823,186 | +0.79(+4.12%) |
Oct 01, 2018 | 19.58 | 19.64 | 19.05 | 19.18 | 555,144 | -0.40(-2.04%) |
Sep 28, 2018 | 19.65 | 19.88 | 19.50 | 19.58 | 1,086,031 | -0.18(-0.91%) |
Sep 27, 2018 | 19.55 | 20.04 | 19.50 | 19.76 | 864,363 | +0.39(+2.01%) |
Sep 26, 2018 | 19.42 | 19.57 | 19.19 | 19.37 | 1,379,661 | +0.54(+2.87%) |
Sep 25, 2018 | 18.47 | 18.89 | 18.40 | 18.83 | 817,642 | +0.23(+1.23%) |
Sep 24, 2018 | 19.03 | 19.04 | 18.56 | 18.60 | 611,617 | -0.32(-1.69%) |
Sep 21, 2018 | 18.76 | 19.23 | 18.71 | 18.92 | 412,935 | +0.20(+1.07%) |
Sep 20, 2018 | 18.99 | 19.00 | 18.62 | 18.72 | 486,176 | -0.10(-0.53%) |
Sep 19, 2018 | 18.87 | 19.08 | 18.66 | 18.82 | 453,686 | -0.05(-0.26%) |
Sep 18, 2018 | 18.57 | 19.00 | 18.45 | 18.87 | 380,349 | +0.27(+1.45%) |
Sep 17, 2018 | 18.39 | 18.70 | 18.37 | 18.60 | 340,060 | +0.21(+1.14%) |
Sep 14, 2018 | 18.40 | 18.58 | 18.18 | 18.39 | 775,317 | +0.19(+1.04%) |
Sep 13, 2018 | 18.42 | 18.53 | 17.97 | 18.20 | 1,221,448 | -0.44(-2.36%) |
Sep 12, 2018 | 19.36 | 19.36 | 18.61 | 18.64 | 1,198,880 | -0.52(-2.71%) |
Sep 11, 2018 | 19.33 | 19.48 | 18.93 | 19.16 | 861,122 | -0.25(-1.29%) |
Sep 10, 2018 | 19.30 | 19.55 | 19.05 | 19.41 | 696,424 | +0.18(+0.94%) |
Sep 07, 2018 | 19.22 | 19.46 | 19.02 | 19.23 | 286,602 | +0.05(+0.26%) |
Sep 06, 2018 | 18.98 | 19.22 | 18.77 | 19.18 | 763,927 | +0.24(+1.27%) |
Sep 05, 2018 | 18.92 | 19.03 | 18.75 | 18.94 | 881,034 | -0.07(-0.37%) |
Sep 04, 2018 | 18.61 | 19.13 | 18.59 | 19.01 | 735,775 | -0.16(-0.83%) |
Aug 31, 2018 | 19.17 | 19.17 | 19.17 | 0 | +0.28(+1.48%) | |
Aug 30, 2018 | 18.99 | 19.05 | 18.78 | 18.89 | 978,744 | -0.27(-1.41%) |
Aug 29, 2018 | 19.17 | 19.23 | 19.02 | 19.16 | 792,689 | -0.03(-0.16%) |
Aug 28, 2018 | 19.51 | 19.53 | 19.10 | 19.19 | 707,327 | -0.29(-1.49%) |
Aug 27, 2018 | 19.26 | 19.59 | 19.18 | 19.48 | 772,156 | +0.39(+2.04%) |
Aug 24, 2018 | 19.38 | 19.39 | 18.91 | 19.09 | 856,803 | +0.24(+1.27%) |
Aug 23, 2018 | 19.44 | 19.51 | 18.73 | 18.85 | 1,437,966 | -0.70(-3.58%) |
Aug 22, 2018 | 19.35 | 19.55 | 19.22 | 19.55 | 903,032 | +0.12(+0.62%) |
Aug 21, 2018 | 19.62 | 19.79 | 19.35 | 19.43 | 965,346 | -0.26(-1.32%) |
Aug 20, 2018 | 19.58 | 20.13 | 19.35 | 19.69 | 1,049,485 | +0.03(+0.15%) |
Aug 17, 2018 | 19.21 | 19.70 | 19.02 | 19.66 | 998,152 | +0.30(+1.55%) |
Aug 16, 2018 | 19.41 | 19.75 | 19.15 | 19.36 | 1,889,595 | +0.73(+3.91%) |
Aug 15, 2018 | 18.99 | 18.99 | 18.55 | 18.63 | 985,013 | -0.48(-2.51%) |
Aug 14, 2018 | 18.68 | 19.23 | 18.64 | 19.11 | 1,221,958 | +0.48(+2.57%) |
Aug 13, 2018 | 18.73 | 18.77 | 18.27 | 18.63 | 1,076,952 | -0.21(-1.11%) |
Aug 10, 2018 | 19.25 | 19.26 | 18.78 | 18.84 | 1,225,292 | -0.44(-2.28%) |
Aug 09, 2018 | 19.07 | 19.29 | 18.78 | 19.28 | 1,761,677 | -0.08(-0.41%) |
Aug 08, 2018 | 20.22 | 20.23 | 19.31 | 19.36 | 1,514,447 | -0.57(-2.86%) |
Aug 07, 2018 | 19.94 | 20.48 | 19.72 | 19.93 | 1,517,018 | +0.00(+0.00%) |
Aug 06, 2018 | 20.23 | 20.27 | 19.87 | 19.93 | 781,120 | -0.23(-1.14%) |
Aug 03, 2018 | 20.15 | 20.30 | 19.84 | 20.16 | 982,836 | +0.12(+0.60%) |
Aug 02, 2018 | 20.17 | 20.20 | 20.00 | 20.04 | 1,435,453 | -0.28(-1.38%) |
Aug 01, 2018 | 20.41 | 20.92 | 20.31 | 20.32 | 1,185,563 | -0.11(-0.54%) |
Jul 31, 2018 | 20.23 | 21.13 | 20.03 | 20.43 | 1,902,305 | -0.05(-0.24%) |
Jul 30, 2018 | 20.83 | 20.87 | 20.31 | 20.48 | 1,393,872 | -0.39(-1.87%) |
Jul 27, 2018 | 20.98 | 21.21 | 20.87 | 20.87 | 471,797 | -0.01(-0.05%) |
Jul 26, 2018 | 21.33 | 21.36 | 20.87 | 20.88 | 1,314,222 | -0.60(-2.79%) |
Jul 25, 2018 | 21.58 | 21.60 | 21.15 | 21.48 | 1,043,055 | +0.11(+0.51%) |
Jul 24, 2018 | 21.54 | 21.72 | 21.34 | 21.37 | 1,153,363 | +0.01(+0.05%) |
Jul 23, 2018 | 21.85 | 21.92 | 21.34 | 21.36 | 1,199,967 | -0.41(-1.88%) |
Jul 20, 2018 | 22.24 | 22.24 | 21.51 | 21.77 | 1,357,629 | +0.07(+0.32%) |
Jul 19, 2018 | 21.85 | 21.85 | 21.35 | 21.70 | 1,539,946 | -0.40(-1.81%) |
Jul 18, 2018 | 22.73 | 22.73 | 22.08 | 22.10 | 1,632,707 | -0.18(-0.81%) |
Jul 17, 2018 | 22.07 | 22.42 | 21.76 | 22.28 | 2,071,581 | +0.55(+2.53%) |
Jul 16, 2018 | 22.06 | 22.46 | 21.66 | 21.73 | 2,187,882 | +0.25(+1.16%) |
Jul 13, 2018 | 22.45 | 22.46 | 21.07 | 21.48 | 3,062,783 | -0.78(-3.50%) |
Jul 12, 2018 | 22.35 | 22.73 | 22.05 | 22.26 | 1,936,931 | +0.09(+0.41%) |
Jul 11, 2018 | 22.98 | 23.11 | 22.05 | 22.17 | 2,043,322 | -1.52(-6.41%) |
Jul 10, 2018 | 23.98 | 24.00 | 23.27 | 23.68 | 1,861,527 | +0.32(+1.37%) |
Jul 09, 2018 | 23.66 | 24.70 | 23.29 | 23.37 | 1,862,857 | -0.05(-0.21%) |
Jul 06, 2018 | 22.32 | 23.50 | 21.92 | 23.42 | 2,348,710 | -0.06(-0.26%) |
Jul 05, 2018 | 25.36 | 25.58 | 22.96 | 23.48 | 6,386,634 | -2.71(-10.34%) |
Jul 03, 2018 | 26.18 | 26.18 | 26.18 | 0 | +1.23(+4.92%) | |
Jul 02, 2018 | 24.48 | 25.00 | 24.15 | 24.95 | 1,529,455 | +0.08(+0.32%) |
Jun 29, 2018 | 25.32 | 25.44 | 24.52 | 24.87 | 1,505,023 | -0.44(-1.74%) |
Jun 28, 2018 | 24.91 | 25.51 | 24.54 | 25.31 | 831,496 | +0.93(+3.81%) |
Jun 27, 2018 | 25.17 | 25.28 | 24.19 | 24.38 | 697,412 | -0.66(-2.63%) |
Jun 26, 2018 | 25.29 | 25.40 | 24.98 | 25.04 | 696,357 | -0.26(-1.03%) |
Jun 25, 2018 | 25.95 | 25.99 | 25.08 | 25.30 | 783,886 | -0.27(-1.05%) |
Jun 22, 2018 | 25.53 | 25.68 | 24.96 | 25.57 | 483,617 | +0.14(+0.55%) |
Jun 21, 2018 | 25.94 | 26.00 | 25.18 | 25.43 | 593,106 | -0.21(-0.82%) |
Jun 20, 2018 | 25.45 | 26.01 | 25.01 | 25.64 | 884,118 | +0.12(+0.47%) |
Jun 19, 2018 | 25.92 | 26.02 | 25.45 | 25.52 | 887,283 | -0.40(-1.54%) |
Jun 18, 2018 | 25.63 | 25.99 | 25.32 | 25.92 | 477,343 | +0.29(+1.13%) |
Jun 15, 2018 | 25.93 | 25.48 | 25.63 | 799,354 | -0.30(-1.15%) | |
Jun 14, 2018 | 26.63 | 26.63 | 25.63 | 25.93 | 1,119,062 | -0.49(-1.85%) |
Jun 13, 2018 | 26.30 | 26.84 | 25.91 | 26.42 | 1,183,727 | +0.10(+0.38%) |
Jun 12, 2018 | 24.88 | 27.65 | 24.80 | 26.32 | 2,793,502 | +1.47(+5.90%) |
Jun 11, 2018 | 24.62 | 25.27 | 24.62 | 24.85 | 756,996 | +0.38(+1.55%) |
Jun 08, 2018 | 24.45 | 24.50 | 23.63 | 24.47 | 941,394 | +0.56(+2.34%) |
Jun 07, 2018 | 24.40 | 24.44 | 23.07 | 23.91 | 1,317,411 | -0.10(-0.42%) |
Jun 06, 2018 | 24.26 | 24.01 | 1,229,019 | +0.83(+3.57%) | ||
Jun 05, 2018 | 23.94 | 23.99 | 23.18 | 23.19 | 772,504 | -0.93(-3.85%) |
Jun 04, 2018 | 24.20 | 24.42 | 24.04 | 24.11 | 982,258 | +0.00(+0.00%) |