Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.63 | 21.75 | 21.38 | 21.49 | 228,800 | -0.36(-1.65%) |
May 30, 2019 | 21.87 | 22.15 | 21.55 | 21.85 | 267,055 | +0.13(+0.60%) |
May 29, 2019 | 22.01 | 22.27 | 21.59 | 21.72 | 259,767 | -0.49(-2.21%) |
May 28, 2019 | 22.11 | 22.32 | 22.04 | 22.21 | 426,722 | +0.10(+0.45%) |
May 24, 2019 | 22.00 | 22.31 | 22.00 | 22.11 | 131,400 | +0.14(+0.64%) |
May 23, 2019 | 22.00 | 22.00 | 21.62 | 21.97 | 162,882 | -0.26(-1.17%) |
May 22, 2019 | 22.33 | 22.44 | 21.93 | 22.23 | 277,851 | -0.19(-0.85%) |
May 21, 2019 | 21.84 | 22.45 | 21.56 | 22.42 | 336,149 | +0.59(+2.70%) |
May 20, 2019 | 21.81 | 22.20 | 21.74 | 21.83 | 320,901 | -0.14(-0.64%) |
May 17, 2019 | 22.16 | 22.36 | 21.95 | 21.97 | 187,600 | -0.30(-1.35%) |
May 16, 2019 | 22.43 | 22.60 | 22.20 | 22.27 | 284,156 | -0.03(-0.13%) |
May 15, 2019 | 22.14 | 22.49 | 22.14 | 22.30 | 202,853 | -0.02(-0.09%) |
May 14, 2019 | 22.03 | 22.34 | 21.95 | 22.32 | 214,193 | +0.30(+1.36%) |
May 13, 2019 | 22.40 | 22.46 | 21.69 | 22.02 | 656,281 | -0.68(-3.00%) |
May 10, 2019 | 22.02 | 22.81 | 21.99 | 22.70 | 538,300 | +0.67(+3.04%) |
May 09, 2019 | 22.50 | 22.57 | 21.82 | 22.03 | 299,857 | -0.56(-2.48%) |
May 08, 2019 | 22.68 | 23.10 | 22.57 | 22.59 | 383,913 | -0.09(-0.40%) |
May 07, 2019 | 22.49 | 22.82 | 22.42 | 22.68 | 233,476 | -0.02(-0.09%) |
May 06, 2019 | 22.12 | 22.78 | 22.12 | 22.70 | 212,531 | +0.34(+1.52%) |
May 03, 2019 | 22.71 | 22.87 | 22.03 | 22.36 | 335,700 | -0.16(-0.71%) |
May 02, 2019 | 22.43 | 22.72 | 22.22 | 22.52 | 231,017 | +0.07(+0.31%) |
May 01, 2019 | 22.57 | 22.67 | 22.40 | 22.45 | 265,895 | -0.01(-0.04%) |
Apr 30, 2019 | 22.45 | 22.59 | 22.29 | 22.46 | 589,743 | -0.07(-0.31%) |
Apr 29, 2019 | 22.07 | 22.55 | 21.99 | 22.53 | 271,808 | +0.51(+2.32%) |
Apr 26, 2019 | 22.36 | 22.50 | 21.92 | 22.02 | 639,500 | -0.36(-1.61%) |
Apr 25, 2019 | 22.74 | 22.82 | 22.34 | 22.38 | 257,804 | -0.37(-1.63%) |
Apr 24, 2019 | 23.01 | 23.14 | 22.71 | 22.75 | 149,399 | -0.32(-1.39%) |
Apr 23, 2019 | 22.74 | 23.12 | 22.62 | 23.07 | 193,880 | +0.41(+1.81%) |
Apr 22, 2019 | 22.59 | 22.91 | 22.40 | 22.66 | 307,783 | +0.02(+0.09%) |
Apr 18, 2019 | 22.67 | 22.83 | 22.53 | 22.64 | 219,200 | -0.06(-0.26%) |
Apr 17, 2019 | 23.01 | 23.06 | 22.56 | 22.70 | 262,662 | -0.39(-1.69%) |
Apr 16, 2019 | 22.70 | 23.18 | 22.70 | 23.09 | 318,267 | +0.43(+1.90%) |
Apr 15, 2019 | 22.19 | 22.70 | 22.19 | 22.66 | 217,829 | +0.40(+1.80%) |
Apr 12, 2019 | 22.48 | 22.56 | 22.10 | 22.26 | 247,800 | -0.22(-0.98%) |
Apr 11, 2019 | 22.35 | 22.65 | 22.24 | 22.48 | 408,118 | +0.03(+0.13%) |
Apr 10, 2019 | 22.19 | 22.62 | 22.19 | 22.45 | 375,105 | +0.22(+0.99%) |
Apr 09, 2019 | 22.25 | 22.38 | 21.99 | 22.23 | 548,261 | -0.71(-3.10%) |
Apr 08, 2019 | 22.60 | 23.29 | 22.53 | 22.94 | 412,548 | +0.21(+0.92%) |
Apr 05, 2019 | 22.41 | 22.77 | 22.12 | 22.73 | 848,000 | +0.62(+2.80%) |
Apr 04, 2019 | 22.40 | 23.28 | 21.49 | 22.11 | 1,074,155 | +0.21(+0.96%) |
Apr 03, 2019 | 21.86 | 22.47 | 21.25 | 21.90 | 708,969 | +0.22(+1.01%) |
Apr 02, 2019 | 21.06 | 21.77 | 21.05 | 21.68 | 560,990 | +0.65(+3.09%) |
Apr 01, 2019 | 20.66 | 21.08 | 20.66 | 21.03 | 293,692 | +0.44(+2.14%) |
Mar 29, 2019 | 20.80 | 20.96 | 20.38 | 20.59 | 335,600 | -0.10(-0.48%) |
Mar 28, 2019 | 20.55 | 20.78 | 20.46 | 20.69 | 139,249 | +0.13(+0.63%) |
Mar 27, 2019 | 20.55 | 20.59 | 20.13 | 20.56 | 184,283 | +0.03(+0.15%) |
Mar 26, 2019 | 20.39 | 20.92 | 20.37 | 20.53 | 329,616 | +0.25(+1.23%) |
Mar 25, 2019 | 19.83 | 20.34 | 19.69 | 20.28 | 208,776 | +0.46(+2.32%) |
Mar 22, 2019 | 20.20 | 20.23 | 19.55 | 19.82 | 335,000 | -0.45(-2.22%) |
Mar 21, 2019 | 19.71 | 20.48 | 19.64 | 20.27 | 280,533 | +0.50(+2.53%) |
Mar 20, 2019 | 20.09 | 20.16 | 19.75 | 19.77 | 473,951 | -0.30(-1.49%) |
Mar 19, 2019 | 20.43 | 20.54 | 19.97 | 20.07 | 173,072 | -0.31(-1.52%) |
Mar 18, 2019 | 20.23 | 20.43 | 20.03 | 20.38 | 170,568 | +0.14(+0.69%) |
Mar 15, 2019 | 19.95 | 20.40 | 19.78 | 20.24 | 544,800 | +0.30(+1.50%) |
Mar 14, 2019 | 19.87 | 20.07 | 19.72 | 19.94 | 127,353 | +0.13(+0.66%) |
Mar 13, 2019 | 20.13 | 20.22 | 19.73 | 19.81 | 185,141 | -0.26(-1.30%) |
Mar 12, 2019 | 19.99 | 20.15 | 19.81 | 20.07 | 159,740 | +0.11(+0.55%) |
Mar 11, 2019 | 19.40 | 19.98 | 19.30 | 19.96 | 240,923 | +0.51(+2.62%) |
Mar 08, 2019 | 19.48 | 19.82 | 19.29 | 19.45 | 237,500 | -0.03(-0.15%) |
Mar 07, 2019 | 19.28 | 19.57 | 19.13 | 19.48 | 351,714 | +0.21(+1.09%) |
Mar 06, 2019 | 19.91 | 20.13 | 19.24 | 19.27 | 359,419 | -0.64(-3.21%) |
Mar 05, 2019 | 20.00 | 20.17 | 19.80 | 19.91 | 198,170 | -0.06(-0.30%) |
Mar 04, 2019 | 20.27 | 20.47 | 19.91 | 19.97 | 231,506 | -0.27(-1.33%) |
Mar 01, 2019 | 20.50 | 20.63 | 20.04 | 20.24 | 313,200 | -0.22(-1.08%) |
Feb 28, 2019 | 20.06 | 20.65 | 20.06 | 20.46 | 655,268 | +0.39(+1.94%) |
Feb 27, 2019 | 19.90 | 20.15 | 19.67 | 20.07 | 200,658 | +0.14(+0.70%) |
Feb 26, 2019 | 19.90 | 20.11 | 19.73 | 19.93 | 456,983 | +0.09(+0.45%) |
Feb 25, 2019 | 20.74 | 20.74 | 19.70 | 19.84 | 469,397 | -0.90(-4.34%) |
Feb 22, 2019 | 20.38 | 20.75 | 20.24 | 20.74 | 339,000 | +0.29(+1.42%) |
Feb 21, 2019 | 20.68 | 21.01 | 20.37 | 20.45 | 347,264 | -0.22(-1.06%) |
Feb 20, 2019 | 20.63 | 20.98 | 20.24 | 20.67 | 346,425 | -0.15(-0.72%) |
Feb 19, 2019 | 21.11 | 21.24 | 20.75 | 20.82 | 430,877 | -0.32(-1.51%) |
Feb 15, 2019 | 21.05 | 21.27 | 20.85 | 21.14 | 352,800 | +0.15(+0.71%) |
Feb 14, 2019 | 20.92 | 21.36 | 20.63 | 20.99 | 333,744 | -0.01(-0.05%) |
Feb 13, 2019 | 20.77 | 21.12 | 20.55 | 21.00 | 336,422 | +0.26(+1.25%) |
Feb 12, 2019 | 20.61 | 21.18 | 20.46 | 20.74 | 588,854 | +0.24(+1.17%) |
Feb 11, 2019 | 20.60 | 20.60 | 20.06 | 20.50 | 422,881 | +0.31(+1.54%) |
Feb 08, 2019 | 19.84 | 20.45 | 19.77 | 20.19 | 358,600 | +0.19(+0.95%) |
Feb 07, 2019 | 19.44 | 20.00 | 19.34 | 20.00 | 224,525 | +0.44(+2.25%) |
Feb 06, 2019 | 19.74 | 19.76 | 19.48 | 19.56 | 286,424 | -0.15(-0.76%) |
Feb 05, 2019 | 19.53 | 20.09 | 19.53 | 19.71 | 324,121 | +0.17(+0.87%) |
Feb 04, 2019 | 19.37 | 19.68 | 19.19 | 19.54 | 454,409 | +0.14(+0.72%) |
Feb 01, 2019 | 19.80 | 19.82 | 19.35 | 19.40 | 211,300 | -0.39(-1.97%) |
Jan 31, 2019 | 19.22 | 20.09 | 19.22 | 19.79 | 551,733 | +0.57(+2.97%) |
Jan 30, 2019 | 19.17 | 19.41 | 19.01 | 19.22 | 1,270,793 | +0.05(+0.26%) |
Jan 29, 2019 | 19.37 | 19.71 | 19.13 | 19.17 | 271,344 | -0.11(-0.57%) |
Jan 28, 2019 | 18.81 | 19.46 | 18.75 | 19.28 | 806,677 | +0.34(+1.80%) |
Jan 25, 2019 | 19.44 | 19.57 | 18.87 | 18.94 | 513,300 | -0.35(-1.81%) |
Jan 24, 2019 | 19.64 | 19.75 | 19.17 | 19.29 | 498,816 | -0.36(-1.83%) |
Jan 23, 2019 | 19.84 | 19.97 | 19.46 | 19.65 | 286,548 | -0.18(-0.91%) |
Jan 22, 2019 | 20.33 | 20.38 | 19.70 | 19.83 | 494,870 | -0.56(-2.75%) |
Jan 18, 2019 | 20.31 | 20.73 | 20.29 | 20.39 | 408,900 | +0.15(+0.74%) |
Jan 17, 2019 | 20.36 | 20.48 | 19.87 | 20.24 | 404,181 | -0.15(-0.74%) |
Jan 16, 2019 | 20.41 | 20.66 | 20.01 | 20.39 | 256,387 | +0.04(+0.20%) |
Jan 15, 2019 | 19.92 | 20.54 | 19.77 | 20.35 | 296,210 | +0.40(+2.01%) |
Jan 14, 2019 | 19.87 | 20.04 | 19.57 | 19.95 | 270,939 | +0.10(+0.50%) |
Jan 11, 2019 | 19.50 | 19.94 | 19.26 | 19.85 | 431,800 | +0.45(+2.32%) |
Jan 10, 2019 | 19.64 | 20.00 | 19.09 | 19.40 | 263,399 | -0.22(-1.12%) |
Jan 09, 2019 | 19.06 | 19.77 | 18.90 | 19.62 | 931,915 | +0.68(+3.59%) |
Jan 08, 2019 | 18.98 | 19.07 | 18.78 | 18.94 | 371,629 | +0.08(+0.42%) |
Jan 07, 2019 | 19.27 | 19.56 | 18.83 | 18.86 | 552,973 | -0.25(-1.31%) |
Jan 04, 2019 | 20.67 | 20.86 | 19.07 | 19.11 | 882,100 | -0.81(-4.07%) |
Jan 03, 2019 | 17.86 | 20.59 | 17.66 | 19.92 | 1,419,494 | +1.00(+5.29%) |
Jan 02, 2019 | 18.75 | 19.13 | 17.87 | 18.92 | 694,722 | +0.02(+0.11%) |
Dec 31, 2018 | 18.64 | 19.03 | 18.22 | 18.90 | 289,800 | +0.41(+2.22%) |
Dec 28, 2018 | 18.45 | 18.81 | 18.09 | 18.49 | 450,900 | +0.04(+0.22%) |
Dec 27, 2018 | 17.67 | 18.45 | 17.48 | 18.45 | 511,118 | +0.51(+2.84%) |
Dec 26, 2018 | 16.94 | 17.96 | 16.88 | 17.94 | 316,756 | +1.05(+6.22%) |
Dec 24, 2018 | 16.85 | 17.21 | 16.55 | 16.89 | 283,700 | -0.23(-1.34%) |
Dec 21, 2018 | 17.28 | 17.70 | 17.08 | 17.12 | 672,100 | -0.18(-1.04%) |
Dec 20, 2018 | 18.04 | 18.22 | 17.20 | 17.30 | 703,124 | -0.75(-4.16%) |
Dec 19, 2018 | 18.60 | 18.61 | 17.63 | 18.05 | 583,521 | -0.40(-2.17%) |
Dec 18, 2018 | 18.60 | 18.80 | 18.27 | 18.45 | 286,338 | +0.02(+0.11%) |
Dec 17, 2018 | 18.74 | 18.81 | 18.06 | 18.43 | 756,933 | -0.34(-1.81%) |
Dec 14, 2018 | 19.11 | 19.39 | 18.68 | 18.77 | 320,300 | -0.45(-2.34%) |
Dec 13, 2018 | 19.55 | 19.96 | 19.13 | 19.22 | 384,847 | -0.17(-0.88%) |
Dec 12, 2018 | 19.24 | 19.56 | 18.91 | 19.39 | 306,115 | +0.16(+0.83%) |
Dec 11, 2018 | 19.08 | 19.75 | 19.04 | 19.23 | 305,226 | +0.34(+1.80%) |
Dec 10, 2018 | 18.64 | 18.93 | 18.28 | 18.89 | 512,126 | +0.26(+1.40%) |
Dec 07, 2018 | 18.92 | 19.06 | 18.51 | 18.63 | 234,000 | -0.32(-1.69%) |
Dec 06, 2018 | 19.09 | 19.59 | 17.88 | 18.95 | 454,327 | -0.24(-1.25%) |
Dec 04, 2018 | 20.43 | 20.65 | 19.08 | 19.19 | 601,900 | -1.23(-6.02%) |
Dec 03, 2018 | 20.57 | 21.03 | 20.13 | 20.42 | 583,109 | +0.10(+0.49%) |
Nov 30, 2018 | 19.75 | 20.32 | 19.75 | 20.32 | 354,400 | +0.48(+2.42%) |
Nov 29, 2018 | 20.06 | 20.42 | 19.75 | 19.84 | 268,006 | -0.34(-1.68%) |
Nov 28, 2018 | 19.74 | 20.30 | 19.67 | 20.18 | 346,710 | +0.42(+2.13%) |
Nov 27, 2018 | 19.53 | 19.87 | 19.41 | 19.76 | 215,799 | +0.19(+0.97%) |
Nov 26, 2018 | 19.79 | 19.83 | 19.38 | 19.57 | 251,786 | -0.09(-0.46%) |
Nov 23, 2018 | 19.49 | 19.88 | 19.47 | 19.66 | 114,100 | +0.08(+0.41%) |
Nov 21, 2018 | 19.58 | 19.58 | 19.58 | 0 | +0.32(+1.66%) | |
Nov 20, 2018 | 20.44 | 20.54 | 19.14 | 19.26 | 719,921 | -1.28(-6.23%) |
Nov 19, 2018 | 20.05 | 20.75 | 20.05 | 20.54 | 778,907 | +0.55(+2.75%) |
Nov 16, 2018 | 19.47 | 20.11 | 19.47 | 19.99 | 409,000 | +0.41(+2.09%) |
Nov 15, 2018 | 19.37 | 19.78 | 18.96 | 19.58 | 296,464 | +0.15(+0.77%) |
Nov 14, 2018 | 19.70 | 19.74 | 19.42 | 19.43 | 357,858 | -0.18(-0.92%) |
Nov 13, 2018 | 19.41 | 19.75 | 19.39 | 19.61 | 296,426 | +0.33(+1.71%) |
Nov 12, 2018 | 19.83 | 20.03 | 19.06 | 19.28 | 555,824 | -0.54(-2.72%) |
Nov 09, 2018 | 19.94 | 19.99 | 19.52 | 19.82 | 324,000 | -0.07(-0.35%) |
Nov 08, 2018 | 19.78 | 20.04 | 19.58 | 19.89 | 782,489 | +0.07(+0.35%) |
Nov 07, 2018 | 19.25 | 20.05 | 19.22 | 19.82 | 361,184 | +0.60(+3.12%) |
Nov 06, 2018 | 19.01 | 19.62 | 19.01 | 19.22 | 652,694 | +0.24(+1.26%) |
Nov 05, 2018 | 19.57 | 19.89 | 18.85 | 18.98 | 667,670 | -0.58(-2.97%) |
Nov 02, 2018 | 19.41 | 19.86 | 19.31 | 19.56 | 760,100 | +0.13(+0.67%) |
Nov 01, 2018 | 18.94 | 19.68 | 18.84 | 19.43 | 938,908 | +0.47(+2.48%) |
Oct 31, 2018 | 17.88 | 19.03 | 17.73 | 18.96 | 1,350,826 | +1.09(+6.10%) |
Oct 30, 2018 | 17.26 | 17.97 | 17.26 | 17.87 | 786,599 | +0.58(+3.35%) |
Oct 29, 2018 | 17.24 | 17.96 | 17.07 | 17.29 | 1,048,376 | +0.27(+1.59%) |
Oct 26, 2018 | 17.63 | 17.68 | 17.01 | 17.02 | 996,400 | -0.72(-4.06%) |
Oct 25, 2018 | 18.65 | 19.42 | 17.68 | 17.74 | 1,223,866 | -0.59(-3.22%) |
Oct 24, 2018 | 18.79 | 19.58 | 17.71 | 18.33 | 2,067,299 | -1.10(-5.66%) |
Oct 23, 2018 | 19.07 | 19.70 | 18.90 | 19.43 | 1,772,434 | +0.19(+0.99%) |
Oct 22, 2018 | 19.57 | 19.63 | 18.85 | 19.24 | 1,087,139 | -0.18(-0.93%) |
Oct 19, 2018 | 19.11 | 19.43 | 18.91 | 19.42 | 500,300 | +0.43(+2.26%) |
Oct 18, 2018 | 18.89 | 19.18 | 18.79 | 18.99 | 716,937 | +0.00(+0.00%) |
Oct 17, 2018 | 19.27 | 19.42 | 18.61 | 18.99 | 1,050,306 | +0.07(+0.37%) |
Oct 16, 2018 | 17.88 | 19.01 | 17.88 | 18.92 | 1,284,869 | +1.14(+6.41%) |
Oct 15, 2018 | 17.42 | 17.95 | 17.12 | 17.78 | 325,391 | +0.25(+1.43%) |
Oct 12, 2018 | 17.45 | 17.72 | 17.28 | 17.53 | 560,800 | +0.30(+1.74%) |
Oct 11, 2018 | 17.61 | 17.72 | 16.92 | 17.23 | 1,274,724 | -0.57(-3.20%) |
Oct 10, 2018 | 18.07 | 18.29 | 17.80 | 17.80 | 715,834 | -0.24(-1.33%) |
Oct 09, 2018 | 18.14 | 18.38 | 18.04 | 18.04 | 608,065 | -0.13(-0.72%) |
Oct 08, 2018 | 18.24 | 18.29 | 17.93 | 18.17 | 410,058 | -0.11(-0.60%) |
Oct 05, 2018 | 18.44 | 18.70 | 17.90 | 18.28 | 675,400 | -0.22(-1.19%) |
Oct 04, 2018 | 19.06 | 19.06 | 18.21 | 18.50 | 1,193,314 | -0.52(-2.73%) |
Oct 03, 2018 | 18.95 | 19.18 | 18.67 | 19.02 | 620,627 | +0.03(+0.16%) |
Oct 02, 2018 | 19.51 | 19.51 | 18.95 | 18.99 | 688,742 | -0.47(-2.42%) |
Oct 01, 2018 | 19.60 | 19.84 | 19.37 | 19.46 | 1,233,168 | +0.01(+0.05%) |
Sep 28, 2018 | 18.92 | 19.52 | 18.87 | 19.45 | 1,015,900 | +0.54(+2.86%) |
Sep 27, 2018 | 18.80 | 18.94 | 18.46 | 18.91 | 1,010,210 | +0.17(+0.91%) |
Sep 26, 2018 | 18.58 | 19.34 | 18.58 | 18.74 | 877,758 | +0.17(+0.92%) |
Sep 25, 2018 | 18.24 | 18.64 | 18.13 | 18.57 | 1,679,927 | +0.40(+2.20%) |
Sep 24, 2018 | 18.07 | 18.28 | 18.05 | 18.17 | 1,492,049 | +0.13(+0.72%) |
Sep 21, 2018 | 18.00 | 18.11 | 17.96 | 18.04 | 721,600 | +0.03(+0.17%) |
Sep 20, 2018 | 18.08 | 18.09 | 18.00 | 18.01 | 312,943 | -0.01(-0.06%) |
Sep 19, 2018 | 18.44 | 18.60 | 18.00 | 18.02 | 492,870 | -0.44(-2.38%) |
Sep 18, 2018 | 18.24 | 18.48 | 18.22 | 18.46 | 1,640,783 | +0.40(+2.21%) |
Sep 17, 2018 | 18.03 | 18.07 | 17.94 | 18.06 | 377,296 | +0.01(+0.06%) |
Sep 14, 2018 | 18.05 | 18.11 | 17.95 | 18.05 | 197,200 | +0.05(+0.28%) |
Sep 13, 2018 | 18.20 | 18.30 | 17.77 | 18.00 | 208,805 | -0.20(-1.10%) |
Sep 12, 2018 | 18.09 | 18.24 | 18.04 | 18.20 | 473,131 | +0.05(+0.28%) |
Sep 11, 2018 | 18.13 | 18.25 | 18.04 | 18.15 | 384,846 | +0.04(+0.22%) |
Sep 10, 2018 | 18.05 | 18.20 | 18.00 | 18.11 | 438,945 | +0.08(+0.44%) |
Sep 07, 2018 | 17.87 | 18.08 | 17.65 | 18.03 | 250,600 | +0.15(+0.84%) |
Sep 06, 2018 | 18.01 | 18.05 | 17.75 | 17.88 | 161,013 | -0.12(-0.67%) |
Sep 05, 2018 | 18.11 | 18.23 | 17.96 | 18.00 | 462,788 | -0.11(-0.61%) |
Sep 04, 2018 | 17.93 | 18.19 | 17.89 | 18.11 | 380,769 | +0.11(+0.61%) |
Aug 31, 2018 | 18.00 | 18.00 | 18.00 | 0 | +0.07(+0.39%) | |
Aug 30, 2018 | 17.94 | 18.00 | 17.78 | 17.93 | 124,346 | +0.00(+0.00%) |
Aug 29, 2018 | 18.20 | 18.20 | 17.79 | 17.93 | 249,967 | +0.12(+0.67%) |
Aug 28, 2018 | 17.76 | 17.84 | 17.43 | 17.81 | 163,179 | +0.03(+0.17%) |
Aug 27, 2018 | 18.04 | 18.19 | 17.75 | 17.78 | 172,991 | -0.20(-1.11%) |
Aug 24, 2018 | 17.94 | 18.02 | 17.84 | 17.98 | 242,500 | +0.03(+0.17%) |
Aug 23, 2018 | 17.63 | 18.01 | 17.56 | 17.95 | 365,345 | +0.28(+1.58%) |
Aug 22, 2018 | 17.59 | 17.70 | 17.44 | 17.67 | 175,132 | +0.16(+0.91%) |
Aug 21, 2018 | 17.54 | 17.61 | 17.27 | 17.51 | 469,995 | -0.04(-0.23%) |
Aug 20, 2018 | 17.85 | 17.97 | 17.51 | 17.55 | 253,817 | -0.30(-1.68%) |
Aug 17, 2018 | 17.66 | 17.86 | 17.51 | 17.85 | 312,100 | +0.21(+1.19%) |
Aug 16, 2018 | 17.66 | 17.81 | 17.57 | 17.64 | 315,854 | +0.02(+0.11%) |
Aug 15, 2018 | 18.18 | 18.24 | 17.59 | 17.62 | 333,140 | -0.33(-1.84%) |
Aug 14, 2018 | 17.63 | 18.14 | 17.58 | 17.95 | 655,677 | +0.38(+2.16%) |
Aug 13, 2018 | 17.85 | 17.86 | 17.50 | 17.57 | 698,048 | -0.19(-1.07%) |
Aug 10, 2018 | 17.26 | 17.89 | 17.23 | 17.76 | 612,400 | +0.41(+2.36%) |
Aug 09, 2018 | 17.42 | 17.58 | 17.25 | 17.35 | 605,818 | +0.14(+0.81%) |
Aug 08, 2018 | 16.92 | 17.29 | 16.86 | 17.21 | 389,259 | +0.34(+2.02%) |
Aug 07, 2018 | 16.60 | 16.87 | 16.51 | 16.87 | 207,817 | +0.34(+2.06%) |
Aug 06, 2018 | 16.77 | 16.77 | 16.49 | 16.53 | 255,032 | -0.15(-0.90%) |
Aug 03, 2018 | 16.77 | 17.00 | 16.67 | 16.68 | 509,000 | -0.01(-0.06%) |
Aug 02, 2018 | 16.64 | 16.80 | 16.40 | 16.69 | 274,384 | +0.06(+0.36%) |
Aug 01, 2018 | 16.64 | 16.78 | 16.50 | 16.63 | 319,714 | -0.05(-0.30%) |
Jul 31, 2018 | 16.50 | 16.70 | 16.44 | 16.68 | 267,257 | +0.09(+0.54%) |
Jul 30, 2018 | 16.92 | 17.05 | 16.55 | 16.59 | 241,331 | -0.27(-1.60%) |
Jul 27, 2018 | 17.10 | 17.25 | 16.85 | 16.86 | 340,100 | -0.30(-1.75%) |
Jul 26, 2018 | 17.09 | 17.21 | 16.97 | 17.16 | 288,811 | +0.09(+0.53%) |
Jul 25, 2018 | 16.93 | 17.15 | 16.87 | 17.07 | 490,203 | +0.17(+1.01%) |
Jul 24, 2018 | 16.83 | 17.00 | 16.80 | 16.90 | 481,742 | +0.05(+0.30%) |
Jul 23, 2018 | 17.03 | 17.03 | 16.64 | 16.85 | 404,172 | -0.19(-1.12%) |
Jul 20, 2018 | 16.90 | 17.07 | 16.90 | 17.04 | 395,168 | +0.11(+0.65%) |
Jul 19, 2018 | 16.96 | 16.61 | 16.93 | 317,026 | +0.21(+1.26%) | |
Jul 18, 2018 | 16.68 | 16.89 | 16.46 | 16.72 | 940,825 | -0.10(-0.59%) |
Jul 17, 2018 | 16.75 | 17.03 | 16.61 | 16.82 | 802,950 | +0.07(+0.42%) |
Jul 16, 2018 | 17.35 | 17.35 | 16.71 | 16.75 | 900,904 | -0.47(-2.73%) |
Jul 13, 2018 | 17.28 | 17.56 | 17.21 | 17.22 | 989,915 | -0.10(-0.58%) |
Jul 12, 2018 | 17.05 | 17.48 | 16.97 | 17.32 | 1,305,013 | +0.28(+1.64%) |
Jul 11, 2018 | 16.98 | 17.28 | 16.67 | 17.04 | 1,992,124 | +0.16(+0.95%) |
Jul 10, 2018 | 16.96 | 17.00 | 15.71 | 16.88 | 4,892,695 | +1.73(+11.42%) |
Jul 09, 2018 | 15.34 | 15.60 | 15.07 | 15.15 | 1,492,698 | +0.00(+0.00%) |
Jul 06, 2018 | 15.04 | 15.35 | 15.04 | 15.15 | 538,078 | +0.10(+0.66%) |
Jul 05, 2018 | 15.04 | 15.12 | 14.89 | 15.05 | 596,923 | +0.00(+0.00%) |
Jul 03, 2018 | 15.05 | 15.05 | 15.05 | 0 | -0.14(-0.92%) | |
Jul 02, 2018 | 14.51 | 15.27 | 14.40 | 15.19 | 1,844,843 | +0.75(+5.19%) |
Jun 29, 2018 | 14.63 | 14.30 | 14.44 | 1,399,584 | -0.05(-0.35%) | |
Jun 28, 2018 | 14.08 | 14.54 | 14.08 | 14.49 | 872,413 | +0.37(+2.62%) |
Jun 27, 2018 | 13.97 | 14.39 | 13.91 | 14.12 | 774,084 | +0.11(+0.79%) |
Jun 26, 2018 | 13.72 | 14.23 | 13.70 | 14.01 | 1,435,090 | +0.31(+2.26%) |
Jun 25, 2018 | 13.32 | 13.90 | 13.32 | 13.70 | 1,084,487 | +0.35(+2.62%) |
Jun 22, 2018 | 13.41 | 13.41 | 13.03 | 13.35 | 8,276,261 | -0.07(-0.52%) |
Jun 21, 2018 | 13.83 | 13.88 | 13.35 | 13.42 | 494,343 | -0.41(-2.96%) |
Jun 20, 2018 | 13.77 | 13.84 | 13.61 | 13.83 | 1,134,645 | +0.12(+0.88%) |
Jun 19, 2018 | 13.60 | 13.85 | 13.58 | 13.71 | 289,940 | +0.11(+0.81%) |
Jun 18, 2018 | 13.58 | 13.83 | 13.50 | 13.60 | 313,114 | +0.00(+0.00%) |
Jun 15, 2018 | 13.74 | 13.59 | 13.60 | 718,026 | +0.01(+0.07%) | |
Jun 14, 2018 | 13.58 | 13.78 | 13.50 | 13.59 | 4,623,117 | +0.01(+0.07%) |
Jun 13, 2018 | 13.58 | 13.81 | 13.47 | 13.58 | 267,090 | +0.01(+0.07%) |
Jun 12, 2018 | 13.56 | 13.86 | 13.27 | 13.57 | 538,946 | +0.04(+0.30%) |
Jun 11, 2018 | 13.37 | 13.64 | 13.37 | 13.53 | 369,180 | +0.15(+1.12%) |
Jun 08, 2018 | 13.38 | 13.60 | 13.34 | 13.38 | 233,665 | -0.01(-0.07%) |
Jun 07, 2018 | 13.39 | 13.54 | 13.26 | 13.39 | 385,331 | -0.06(-0.45%) |
Jun 06, 2018 | 13.43 | 13.53 | 13.19 | 13.45 | 781,898 | +0.10(+0.75%) |
Jun 05, 2018 | 13.14 | 13.48 | 12.99 | 13.35 | 1,406,122 | +0.17(+1.29%) |
Jun 04, 2018 | 13.16 | 13.24 | 12.96 | 13.18 | 438,508 | +0.01(+0.08%) |