Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.69 | 14.85 | 14.69 | 14.76 | 170,747 | -0.14(-0.97%) |
May 30, 2019 | 15.09 | 15.09 | 14.90 | 14.90 | 4,942 | -0.06(-0.43%) |
May 29, 2019 | 14.98 | 14.98 | 14.97 | 14.97 | 2,688 | -0.19(-1.23%) |
May 28, 2019 | 15.20 | 15.20 | 15.15 | 15.15 | 1,425 | -0.15(-0.99%) |
May 24, 2019 | 15.29 | 15.30 | 15.25 | 15.30 | 1,571 | -0.04(-0.23%) |
May 23, 2019 | 15.31 | 15.37 | 15.31 | 15.34 | 4,593 | -0.53(-3.33%) |
May 22, 2019 | 16.03 | 16.03 | 15.82 | 15.87 | 1,150 | -0.30(-1.86%) |
May 21, 2019 | 15.94 | 16.17 | 15.94 | 16.17 | 14,978 | +0.27(+1.68%) |
May 20, 2019 | 15.95 | 15.97 | 15.90 | 15.90 | 793 | -0.11(-0.70%) |
May 17, 2019 | 16.24 | 16.24 | 16.01 | 16.01 | 5,500 | -0.26(-1.60%) |
May 16, 2019 | 16.29 | 16.29 | 16.27 | 16.27 | 1,192 | +0.27(+1.71%) |
May 15, 2019 | 15.91 | 16.00 | 15.91 | 16.00 | 1,070 | -0.04(-0.25%) |
May 14, 2019 | 15.93 | 16.15 | 15.93 | 16.04 | 4,081 | +0.22(+1.38%) |
May 13, 2019 | 15.90 | 15.90 | 15.66 | 15.82 | 171,339 | -0.17(-1.06%) |
May 10, 2019 | 16.03 | 16.03 | 15.99 | 15.99 | 3,929 | +0.07(+0.43%) |
May 09, 2019 | 15.98 | 15.98 | 15.92 | 15.92 | 2,085 | -0.14(-0.87%) |
May 08, 2019 | 15.90 | 16.11 | 15.90 | 16.06 | 1,343 | +0.19(+1.18%) |
May 07, 2019 | 15.80 | 15.87 | 15.77 | 15.87 | 5,056 | -0.17(-1.09%) |
May 06, 2019 | 15.95 | 16.05 | 15.95 | 16.05 | 1,335 | -0.05(-0.30%) |
May 03, 2019 | 15.86 | 16.10 | 15.86 | 16.10 | 17,737 | +0.23(+1.47%) |
May 02, 2019 | 16.00 | 16.00 | 15.76 | 15.86 | 15,381 | -0.35(-2.16%) |
May 01, 2019 | 16.35 | 16.43 | 16.21 | 16.21 | 6,302 | -0.20(-1.24%) |
Apr 30, 2019 | 16.66 | 16.66 | 16.42 | 16.42 | 3,890 | -0.14(-0.87%) |
Apr 29, 2019 | 16.53 | 16.56 | 16.49 | 16.56 | 2,504 | -0.05(-0.31%) |
Apr 26, 2019 | 16.68 | 16.68 | 16.48 | 16.61 | 12,348 | -0.14(-0.81%) |
Apr 25, 2019 | 16.89 | 16.89 | 16.75 | 16.75 | 2,342 | -0.13(-0.78%) |
Apr 24, 2019 | 16.91 | 17.02 | 16.88 | 16.88 | 9,506 | -0.21(-1.25%) |
Apr 23, 2019 | 17.16 | 17.16 | 17.09 | 17.09 | 1,878 | +0.00(+0.00%) |
Apr 22, 2019 | 16.92 | 17.16 | 16.92 | 17.09 | 3,700 | +0.34(+2.04%) |
Apr 18, 2019 | 16.96 | 16.96 | 16.75 | 16.75 | 6,623 | -0.20(-1.17%) |
Apr 17, 2019 | 17.01 | 17.02 | 16.95 | 16.95 | 4,251 | -0.06(-0.37%) |
Apr 16, 2019 | 16.99 | 17.01 | 16.90 | 17.01 | 5,014 | +0.02(+0.12%) |
Apr 15, 2019 | 17.04 | 17.08 | 16.90 | 16.99 | 7,239 | -0.15(-0.89%) |
Apr 12, 2019 | 17.43 | 17.43 | 17.09 | 17.15 | 5,163 | +0.18(+1.08%) |
Apr 11, 2019 | 17.15 | 17.15 | 16.91 | 16.96 | 4,254 | -0.13(-0.76%) |
Apr 10, 2019 | 17.09 | 17.09 | 17.09 | 17.09 | 1,453 | -0.00(-0.02%) |
Apr 09, 2019 | 17.10 | 17.10 | 17.10 | 17.10 | 1,068 | -0.20(-1.16%) |
Apr 08, 2019 | 17.30 | 17.30 | 17.30 | 17.30 | 626 | +0.10(+0.57%) |
Apr 05, 2019 | 16.74 | 17.20 | 16.74 | 17.20 | 4,041 | +0.46(+2.76%) |
Apr 04, 2019 | 16.60 | 16.74 | 16.60 | 16.74 | 1,268 | +0.09(+0.54%) |
Apr 03, 2019 | 16.90 | 16.90 | 16.65 | 16.65 | 2,359 | -0.25(-1.47%) |
Apr 02, 2019 | 16.97 | 16.97 | 16.88 | 16.90 | 2,751 | -0.10(-0.62%) |
Apr 01, 2019 | 16.98 | 17.01 | 16.98 | 17.00 | 3,889 | +0.15(+0.88%) |
Mar 29, 2019 | 17.07 | 17.07 | 16.85 | 16.85 | 1,908 | +0.03(+0.18%) |
Mar 28, 2019 | 16.76 | 16.82 | 16.76 | 16.82 | 1,714 | +0.01(+0.08%) |
Mar 27, 2019 | 16.85 | 16.85 | 16.80 | 16.81 | 5,284 | -0.14(-0.80%) |
Mar 26, 2019 | 16.82 | 16.95 | 16.82 | 16.95 | 1,097 | +0.32(+1.92%) |
Mar 25, 2019 | 16.58 | 16.69 | 16.58 | 16.63 | 9,723 | -0.15(-0.90%) |
Mar 22, 2019 | 17.14 | 17.14 | 16.74 | 16.78 | 4,041 | -0.30(-1.76%) |
Mar 21, 2019 | 17.03 | 17.08 | 17.03 | 17.08 | 3,187 | -0.04(-0.25%) |
Mar 20, 2019 | 16.81 | 17.12 | 16.81 | 17.12 | 1,598 | +0.19(+1.14%) |
Mar 19, 2019 | 16.90 | 16.94 | 16.90 | 16.93 | 840 | +0.08(+0.47%) |
Mar 18, 2019 | 16.80 | 16.85 | 16.78 | 16.85 | 2,728 | +0.19(+1.13%) |
Mar 15, 2019 | 16.63 | 16.69 | 16.63 | 16.66 | 1,469 | -0.04(-0.26%) |
Mar 14, 2019 | 16.72 | 16.72 | 16.70 | 16.70 | 2,559 | +0.19(+1.15%) |
Mar 13, 2019 | 16.60 | 16.60 | 16.51 | 16.51 | 755 | +0.13(+0.77%) |
Mar 12, 2019 | 16.27 | 16.47 | 16.27 | 16.39 | 1,813 | +0.21(+1.30%) |
Mar 11, 2019 | 16.21 | 16.21 | 16.18 | 16.18 | 890 | +0.29(+1.85%) |
Mar 08, 2019 | 15.92 | 15.96 | 15.81 | 15.88 | 14,697 | -0.47(-2.88%) |
Mar 07, 2019 | 16.36 | 16.46 | 16.35 | 16.35 | 18,497 | -0.11(-0.69%) |
Mar 06, 2019 | 16.52 | 16.57 | 16.47 | 16.47 | 5,167 | -0.23(-1.38%) |
Mar 05, 2019 | 16.72 | 16.73 | 16.61 | 16.70 | 1,593 | -0.00(-0.00%) |
Mar 04, 2019 | 16.80 | 16.82 | 16.59 | 16.70 | 3,655 | +0.02(+0.11%) |
Mar 01, 2019 | 16.32 | 16.68 | 16.32 | 16.68 | 2,826 | +0.36(+2.22%) |
Feb 28, 2019 | 16.32 | 16.33 | 16.31 | 16.32 | 1,094 | -0.31(-1.86%) |
Feb 27, 2019 | 16.57 | 16.65 | 16.57 | 16.63 | 1,970 | +0.01(+0.04%) |
Feb 26, 2019 | 16.79 | 16.79 | 16.59 | 16.62 | 1,283 | -0.14(-0.81%) |
Feb 25, 2019 | 16.74 | 16.76 | 16.69 | 16.76 | 3,725 | +0.09(+0.56%) |
Feb 22, 2019 | 16.85 | 16.85 | 16.66 | 16.66 | 5,200 | +0.04(+0.21%) |
Feb 21, 2019 | 16.73 | 16.76 | 16.62 | 16.63 | 113,523 | -0.40(-2.34%) |
Feb 20, 2019 | 16.96 | 17.05 | 16.96 | 17.03 | 1,606 | +0.05(+0.31%) |
Feb 19, 2019 | 16.94 | 17.02 | 16.94 | 16.97 | 5,391 | +0.08(+0.47%) |
Feb 15, 2019 | 16.88 | 16.91 | 16.76 | 16.89 | 29,169 | +0.23(+1.39%) |
Feb 14, 2019 | 16.56 | 16.66 | 16.52 | 16.66 | 15,300 | +0.11(+0.64%) |
Feb 13, 2019 | 16.56 | 16.56 | 16.56 | 16.56 | 916 | +0.27(+1.63%) |
Feb 12, 2019 | 16.31 | 16.36 | 16.29 | 16.29 | 1,457 | +0.24(+1.48%) |
Feb 11, 2019 | 15.93 | 16.09 | 15.93 | 16.05 | 3,147 | +0.34(+2.14%) |
Feb 08, 2019 | 15.86 | 15.86 | 15.67 | 15.72 | 1,922 | -0.25(-1.55%) |
Feb 07, 2019 | 16.13 | 16.13 | 15.96 | 15.96 | 5,343 | -0.56(-3.37%) |
Feb 06, 2019 | 16.84 | 16.84 | 16.52 | 16.52 | 19,539 | -0.22(-1.32%) |
Feb 05, 2019 | 16.68 | 16.74 | 16.68 | 16.74 | 479 | +0.04(+0.26%) |
Feb 04, 2019 | 16.59 | 16.70 | 16.56 | 16.70 | 4,393 | +0.00(+0.00%) |
Feb 01, 2019 | 16.54 | 16.81 | 16.54 | 16.70 | 6,783 | +0.18(+1.07%) |
Jan 31, 2019 | 16.70 | 16.72 | 16.52 | 16.52 | 10,970 | -0.02(-0.11%) |
Jan 30, 2019 | 16.40 | 16.60 | 16.40 | 16.54 | 13,057 | +0.21(+1.30%) |
Jan 29, 2019 | 16.26 | 16.35 | 16.22 | 16.33 | 4,334 | +0.20(+1.21%) |
Jan 28, 2019 | 16.09 | 16.16 | 16.05 | 16.13 | 156,027 | -0.18(-1.08%) |
Jan 25, 2019 | 16.27 | 16.42 | 16.27 | 16.31 | 121,426 | +0.25(+1.57%) |
Jan 24, 2019 | 15.92 | 16.17 | 15.92 | 16.06 | 6,119 | +0.07(+0.44%) |
Jan 23, 2019 | 16.14 | 16.18 | 15.91 | 15.99 | 9,902 | -0.27(-1.69%) |
Jan 22, 2019 | 16.27 | 16.31 | 16.21 | 16.26 | 22,314 | -0.38(-2.26%) |
Jan 18, 2019 | 16.54 | 16.64 | 16.54 | 16.64 | 6,783 | +0.28(+1.73%) |
Jan 17, 2019 | 16.13 | 16.48 | 16.13 | 16.35 | 5,123 | +0.14(+0.87%) |
Jan 16, 2019 | 16.13 | 16.33 | 16.12 | 16.21 | 8,576 | -0.01(-0.05%) |
Jan 15, 2019 | 16.22 | 16.26 | 16.14 | 16.22 | 2,773 | +0.12(+0.76%) |
Jan 14, 2019 | 15.85 | 16.19 | 15.85 | 16.10 | 8,324 | +0.00(+0.00%) |
Jan 11, 2019 | 16.06 | 16.19 | 16.04 | 16.10 | 33,918 | -0.10(-0.59%) |
Jan 10, 2019 | 16.10 | 16.19 | 16.00 | 16.19 | 3,025 | +0.06(+0.35%) |
Jan 09, 2019 | 15.96 | 16.24 | 15.95 | 16.14 | 17,653 | +0.37(+2.33%) |
Jan 08, 2019 | 15.90 | 15.90 | 15.76 | 15.77 | 4,722 | +0.14(+0.91%) |
Jan 07, 2019 | 15.36 | 15.78 | 15.36 | 15.63 | 19,762 | +0.31(+2.02%) |
Jan 04, 2019 | 15.15 | 15.32 | 15.15 | 15.32 | 2,826 | +0.55(+3.73%) |
Jan 03, 2019 | 14.85 | 14.96 | 14.51 | 14.77 | 9,960 | -0.11(-0.73%) |
Jan 02, 2019 | 14.23 | 14.95 | 14.23 | 14.88 | 5,645 | +0.37(+2.56%) |
Dec 31, 2018 | 14.71 | 14.71 | 14.38 | 14.51 | 45,902 | +0.07(+0.49%) |
Dec 28, 2018 | 14.66 | 14.76 | 14.40 | 14.43 | 19,333 | -0.26(-1.75%) |
Dec 27, 2018 | 14.26 | 14.69 | 14.12 | 14.69 | 230,455 | +0.17(+1.16%) |
Dec 26, 2018 | 13.86 | 14.52 | 13.59 | 14.52 | 33,244 | +0.72(+5.19%) |
Dec 24, 2018 | 13.96 | 14.03 | 13.76 | 13.81 | 9,497 | -0.40(-2.80%) |
Dec 21, 2018 | 14.29 | 14.61 | 14.15 | 14.20 | 37,535 | -0.16(-1.11%) |
Dec 20, 2018 | 14.91 | 14.93 | 14.36 | 14.36 | 61,904 | -0.56(-3.73%) |
Dec 19, 2018 | 15.29 | 15.43 | 14.83 | 14.92 | 34,854 | -0.25(-1.64%) |
Dec 18, 2018 | 15.41 | 15.46 | 14.96 | 15.17 | 34,233 | -0.22(-1.42%) |
Dec 17, 2018 | 15.63 | 15.78 | 15.31 | 15.39 | 24,176 | -0.36(-2.28%) |
Dec 14, 2018 | 15.94 | 15.94 | 15.75 | 15.75 | 10,828 | -0.50(-3.10%) |
Dec 13, 2018 | 16.26 | 16.42 | 16.11 | 16.25 | 64,859 | -0.14(-0.85%) |
Dec 12, 2018 | 16.47 | 16.64 | 16.39 | 16.39 | 79,445 | +0.12(+0.71%) |
Dec 11, 2018 | 16.35 | 16.39 | 16.08 | 16.28 | 41,355 | +0.12(+0.72%) |
Dec 10, 2018 | 16.27 | 16.27 | 15.92 | 16.16 | 31,843 | -0.45(-2.69%) |
Dec 07, 2018 | 17.02 | 17.20 | 16.61 | 16.61 | 3,305 | -0.11(-0.63%) |
Dec 06, 2018 | 16.88 | 16.88 | 16.36 | 16.71 | 44,694 | -0.39(-2.31%) |
Dec 04, 2018 | 17.62 | 17.62 | 17.11 | 17.11 | 9,802 | -0.48(-2.71%) |
Dec 03, 2018 | 17.73 | 17.73 | 17.46 | 17.58 | 8,574 | +0.26(+1.48%) |
Nov 30, 2018 | 17.24 | 17.39 | 17.21 | 17.33 | 32,714 | -0.13(-0.75%) |
Nov 29, 2018 | 17.53 | 17.66 | 17.43 | 17.46 | 52,741 | +0.10(+0.56%) |
Nov 28, 2018 | 17.07 | 17.39 | 16.91 | 17.36 | 292,192 | +0.27(+1.59%) |
Nov 27, 2018 | 17.12 | 17.20 | 17.09 | 17.09 | 55,838 | -0.13(-0.76%) |
Nov 26, 2018 | 16.91 | 17.26 | 16.91 | 17.22 | 22,197 | +0.37(+2.19%) |
Nov 23, 2018 | 17.12 | 17.12 | 16.80 | 16.85 | 2,735 | -0.64(-3.66%) |
Nov 21, 2018 | 17.49 | 17.49 | 17.49 | 0 | +0.38(+2.20%) | |
Nov 20, 2018 | 17.76 | 17.76 | 17.01 | 17.12 | 26,277 | -0.71(-3.99%) |
Nov 19, 2018 | 17.86 | 18.07 | 17.70 | 17.83 | 11,647 | -0.25(-1.41%) |
Nov 16, 2018 | 17.89 | 18.11 | 17.89 | 18.08 | 5,129 | +0.15(+0.83%) |
Nov 15, 2018 | 17.39 | 17.93 | 17.39 | 17.93 | 24,925 | +0.35(+1.99%) |
Nov 14, 2018 | 18.01 | 18.01 | 17.44 | 17.58 | 11,926 | -0.00(-0.00%) |
Nov 13, 2018 | 18.00 | 18.00 | 17.46 | 17.58 | 31,667 | -0.65(-3.58%) |
Nov 12, 2018 | 18.36 | 18.45 | 18.21 | 18.24 | 3,815 | -0.35(-1.86%) |
Nov 09, 2018 | 18.16 | 18.64 | 18.16 | 18.58 | 5,357 | +0.02(+0.09%) |
Nov 08, 2018 | 19.20 | 19.20 | 18.56 | 18.56 | 36,589 | -0.66(-3.42%) |
Nov 07, 2018 | 19.25 | 19.25 | 19.00 | 19.22 | 7,509 | +0.38(+2.01%) |
Nov 06, 2018 | 19.01 | 19.01 | 18.67 | 18.84 | 6,889 | +0.05(+0.27%) |
Nov 05, 2018 | 18.69 | 18.97 | 18.69 | 18.79 | 11,742 | +0.21(+1.13%) |
Nov 02, 2018 | 19.06 | 19.55 | 18.55 | 18.58 | 41,833 | -0.33(-1.76%) |
Nov 01, 2018 | 18.73 | 19.04 | 18.65 | 18.91 | 5,757 | +0.18(+0.94%) |
Oct 31, 2018 | 18.77 | 19.03 | 18.74 | 18.74 | 6,529 | +0.37(+2.00%) |
Oct 30, 2018 | 17.87 | 18.37 | 17.87 | 18.37 | 96,583 | +0.29(+1.60%) |
Oct 29, 2018 | 18.56 | 18.64 | 17.78 | 18.08 | 26,280 | -0.42(-2.28%) |
Oct 26, 2018 | 18.44 | 18.69 | 18.13 | 18.50 | 57,449 | -0.12(-0.66%) |
Oct 25, 2018 | 18.80 | 18.86 | 18.54 | 18.62 | 13,584 | -0.25(-1.34%) |
Oct 24, 2018 | 19.67 | 19.67 | 18.88 | 18.88 | 32,747 | -0.56(-2.90%) |
Oct 23, 2018 | 19.12 | 19.44 | 18.99 | 19.44 | 8,251 | -0.51(-2.57%) |
Oct 22, 2018 | 20.00 | 20.00 | 19.74 | 19.95 | 21,812 | -0.14(-0.68%) |
Oct 19, 2018 | 20.56 | 20.56 | 20.07 | 20.09 | 47,532 | -0.51(-2.47%) |
Oct 18, 2018 | 20.64 | 20.92 | 20.59 | 20.60 | 108,530 | -0.37(-1.76%) |
Oct 17, 2018 | 21.30 | 21.30 | 20.82 | 20.97 | 24,713 | -0.25(-1.16%) |
Oct 16, 2018 | 21.06 | 21.21 | 21.06 | 21.21 | 7,686 | +0.25(+1.18%) |
Oct 15, 2018 | 21.35 | 21.35 | 20.93 | 20.97 | 4,945 | -0.19(-0.91%) |
Oct 12, 2018 | 21.31 | 21.31 | 20.81 | 21.16 | 19,833 | +0.28(+1.34%) |
Oct 11, 2018 | 21.06 | 21.39 | 20.72 | 20.88 | 82,582 | -0.64(-2.96%) |
Oct 10, 2018 | 22.22 | 22.22 | 21.52 | 21.52 | 34,577 | -0.95(-4.25%) |
Oct 09, 2018 | 22.44 | 22.65 | 22.39 | 22.47 | 42,617 | +0.18(+0.80%) |
Oct 08, 2018 | 22.33 | 22.38 | 22.03 | 22.29 | 27,683 | -0.11(-0.49%) |
Oct 05, 2018 | 22.44 | 22.61 | 22.23 | 22.40 | 10,714 | -0.13(-0.56%) |
Oct 04, 2018 | 22.91 | 22.91 | 22.41 | 22.53 | 26,007 | -0.28(-1.23%) |
Oct 03, 2018 | 22.47 | 22.81 | 22.47 | 22.81 | 160,317 | +0.51(+2.28%) |
Oct 02, 2018 | 22.16 | 22.35 | 22.06 | 22.30 | 9,859 | -0.01(-0.04%) |
Oct 01, 2018 | 22.34 | 22.41 | 22.16 | 22.31 | 23,325 | +0.34(+1.56%) |
Sep 28, 2018 | 21.98 | 22.24 | 21.95 | 21.97 | 22,227 | -0.03(-0.12%) |
Sep 27, 2018 | 22.27 | 22.27 | 21.99 | 21.99 | 6,915 | +0.04(+0.20%) |
Sep 26, 2018 | 22.20 | 22.20 | 21.92 | 21.95 | 16,432 | -0.20(-0.91%) |
Sep 25, 2018 | 22.21 | 22.31 | 22.13 | 22.15 | 82,894 | +0.20(+0.92%) |
Sep 24, 2018 | 22.04 | 22.04 | 21.82 | 21.95 | 4,830 | +0.51(+2.37%) |
Sep 21, 2018 | 21.28 | 21.54 | 21.28 | 21.44 | 12,652 | +0.15(+0.70%) |
Sep 20, 2018 | 21.41 | 21.41 | 21.25 | 21.29 | 9,997 | -0.05(-0.25%) |
Sep 19, 2018 | 21.50 | 21.56 | 21.33 | 21.34 | 24,312 | -0.26(-1.22%) |
Sep 18, 2018 | 21.69 | 21.75 | 21.56 | 21.61 | 14,182 | +0.19(+0.90%) |
Sep 17, 2018 | 21.62 | 21.62 | 21.37 | 21.41 | 41,131 | -0.13(-0.61%) |
Sep 14, 2018 | 21.49 | 21.57 | 21.49 | 21.55 | 35,563 | +0.07(+0.31%) |
Sep 13, 2018 | 21.40 | 21.53 | 21.40 | 21.48 | 3,635 | -0.07(-0.30%) |
Sep 12, 2018 | 21.65 | 21.71 | 21.42 | 21.55 | 66,205 | +0.12(+0.57%) |
Sep 11, 2018 | 21.25 | 21.51 | 21.25 | 21.42 | 126,115 | +0.29(+1.36%) |
Sep 10, 2018 | 21.23 | 21.34 | 21.09 | 21.13 | 5,528 | +0.11(+0.50%) |
Sep 07, 2018 | 21.10 | 21.20 | 20.94 | 21.03 | 123,347 | -0.22(-1.05%) |
Sep 06, 2018 | 21.98 | 21.98 | 21.25 | 21.25 | 3,371 | -0.52(-2.40%) |
Sep 05, 2018 | 21.69 | 21.80 | 21.49 | 21.77 | 8,912 | -0.03(-0.16%) |
Sep 04, 2018 | 21.85 | 22.03 | 21.79 | 21.81 | 9,590 | -0.05(-0.21%) |
Aug 31, 2018 | 21.86 | 21.86 | 21.86 | 0 | -0.13(-0.58%) | |
Aug 30, 2018 | 22.06 | 22.10 | 21.85 | 21.98 | 3,917 | -0.01(-0.06%) |
Aug 29, 2018 | 21.62 | 22.09 | 21.62 | 22.00 | 16,352 | +0.34(+1.55%) |
Aug 28, 2018 | 21.90 | 21.90 | 21.60 | 21.66 | 21,456 | -0.08(-0.36%) |
Aug 27, 2018 | 21.81 | 21.81 | 21.63 | 21.74 | 9,942 | +0.17(+0.77%) |
Aug 24, 2018 | 21.56 | 21.82 | 21.56 | 21.57 | 25,149 | +0.20(+0.94%) |
Aug 23, 2018 | 21.20 | 21.37 | 21.14 | 21.37 | 5,455 | +0.10(+0.45%) |
Aug 22, 2018 | 21.24 | 21.35 | 21.24 | 21.27 | 4,154 | +0.41(+1.97%) |
Aug 21, 2018 | 20.92 | 21.03 | 20.85 | 20.86 | 178,779 | +0.30(+1.45%) |
Aug 20, 2018 | 20.21 | 20.70 | 20.21 | 20.57 | 75,414 | +0.31(+1.53%) |
Aug 17, 2018 | 20.36 | 20.40 | 20.18 | 20.26 | 4,344 | +0.00(+0.00%) |
Aug 16, 2018 | 20.23 | 20.38 | 20.22 | 20.25 | 156,985 | +0.03(+0.16%) |
Aug 15, 2018 | 20.79 | 20.93 | 20.08 | 20.22 | 40,446 | -0.89(-4.22%) |
Aug 14, 2018 | 21.07 | 21.25 | 21.03 | 21.11 | 63,287 | +0.13(+0.61%) |
Aug 13, 2018 | 21.32 | 21.50 | 20.99 | 20.99 | 25,252 | -0.55(-2.56%) |
Aug 10, 2018 | 21.34 | 21.54 | 21.34 | 21.54 | 4,458 | +0.14(+0.66%) |
Aug 09, 2018 | 21.45 | 21.56 | 21.40 | 21.40 | 4,419 | -0.20(-0.93%) |
Aug 08, 2018 | 21.59 | 21.62 | 21.53 | 21.60 | 3,239 | -0.25(-1.12%) |
Aug 07, 2018 | 21.90 | 21.97 | 21.79 | 21.84 | 43,314 | +0.31(+1.46%) |
Aug 06, 2018 | 21.48 | 21.68 | 21.48 | 21.53 | 20,260 | +0.16(+0.74%) |
Aug 03, 2018 | 21.21 | 21.37 | 21.18 | 21.37 | 4,229 | +0.01(+0.04%) |
Aug 02, 2018 | 21.29 | 21.48 | 21.29 | 21.36 | 45,874 | -0.20(-0.93%) |
Aug 01, 2018 | 21.87 | 21.87 | 21.39 | 21.56 | 7,871 | -0.43(-1.95%) |
Jul 31, 2018 | 21.87 | 22.08 | 21.83 | 21.99 | 12,366 | +0.09(+0.40%) |
Jul 30, 2018 | 22.08 | 22.08 | 21.82 | 21.90 | 15,082 | +0.28(+1.31%) |
Jul 27, 2018 | 21.83 | 21.85 | 21.50 | 21.62 | 48,127 | -0.09(-0.42%) |
Jul 26, 2018 | 21.35 | 21.76 | 21.35 | 21.71 | 122,335 | +0.29(+1.35%) |
Jul 25, 2018 | 21.43 | 21.49 | 21.39 | 21.42 | 11,955 | +0.11(+0.53%) |
Jul 24, 2018 | 21.43 | 21.53 | 21.29 | 21.31 | 3,661 | +0.13(+0.62%) |
Jul 23, 2018 | 21.26 | 21.26 | 21.14 | 21.18 | 2,284 | -0.03(-0.14%) |
Jul 20, 2018 | 21.26 | 21.26 | 21.19 | 21.21 | 2,559 | -0.08(-0.39%) |
Jul 19, 2018 | 21.34 | 21.34 | 21.23 | 21.29 | 1,922 | +0.10(+0.45%) |
Jul 18, 2018 | 20.74 | 21.22 | 20.73 | 21.20 | 6,350 | +0.04(+0.21%) |
Jul 17, 2018 | 21.20 | 21.24 | 20.99 | 21.15 | 8,619 | +0.00(+0.01%) |
Jul 16, 2018 | 21.42 | 21.42 | 20.89 | 21.15 | 13,697 | -0.32(-1.47%) |
Jul 13, 2018 | 21.31 | 21.62 | 21.31 | 21.46 | 2,935 | +0.08(+0.37%) |
Jul 12, 2018 | 21.27 | 21.41 | 21.25 | 21.39 | 13,419 | -0.11(-0.53%) |
Jul 11, 2018 | 21.87 | 22.04 | 21.41 | 21.50 | 17,429 | -0.66(-2.99%) |
Jul 10, 2018 | 22.45 | 22.55 | 22.06 | 22.16 | 19,309 | -0.01(-0.06%) |
Jul 09, 2018 | 22.18 | 21.61 | 22.17 | 37,269 | +0.57(+2.63%) | |
Jul 06, 2018 | 21.75 | 21.41 | 21.61 | 83,549 | +0.16(+0.73%) | |
Jul 05, 2018 | 21.56 | 21.56 | 21.34 | 21.45 | 5,470 | +0.02(+0.08%) |
Jul 03, 2018 | 21.43 | 21.43 | 21.43 | 0 | +0.13(+0.62%) | |
Jul 02, 2018 | 21.53 | 21.53 | 21.21 | 21.30 | 7,022 | -0.35(-1.62%) |
Jun 29, 2018 | 21.81 | 21.94 | 21.65 | 21.65 | 11,291 | +0.16(+0.73%) |
Jun 28, 2018 | 21.64 | 21.64 | 21.28 | 21.49 | 9,961 | -0.16(-0.75%) |
Jun 27, 2018 | 21.71 | 21.89 | 21.59 | 21.66 | 13,142 | +0.38(+1.79%) |
Jun 26, 2018 | 20.89 | 21.29 | 20.89 | 21.27 | 10,222 | +0.23(+1.08%) |
Jun 25, 2018 | 21.52 | 21.52 | 20.94 | 21.05 | 51,739 | -0.60(-2.79%) |
Jun 22, 2018 | 21.44 | 21.96 | 21.44 | 21.65 | 5,087 | +0.57(+2.70%) |
Jun 21, 2018 | 21.62 | 21.62 | 21.06 | 21.08 | 37,344 | -0.52(-2.39%) |
Jun 20, 2018 | 21.54 | 21.76 | 21.37 | 21.60 | 12,329 | +0.21(+0.98%) |
Jun 19, 2018 | 21.20 | 21.41 | 21.05 | 21.39 | 4,806 | +0.08(+0.37%) |
Jun 18, 2018 | 21.29 | 21.54 | 21.29 | 21.31 | 6,992 | +0.43(+2.05%) |
Jun 15, 2018 | 21.45 | 20.88 | 20.88 | 10,529 | -0.57(-2.65%) | |
Jun 14, 2018 | 21.89 | 21.89 | 21.41 | 21.45 | 14,517 | -0.14(-0.65%) |
Jun 13, 2018 | 21.76 | 21.77 | 21.50 | 21.59 | 72,348 | -0.06(-0.28%) |
Jun 12, 2018 | 21.96 | 22.03 | 21.64 | 21.65 | 118,315 | -0.42(-1.90%) |
Jun 11, 2018 | 21.82 | 22.22 | 21.82 | 22.07 | 20,739 | +0.19(+0.86%) |
Jun 08, 2018 | 22.17 | 22.17 | 21.78 | 21.88 | 10,602 | -0.08(-0.38%) |
Jun 07, 2018 | 21.61 | 22.13 | 21.61 | 21.96 | 13,974 | +0.34(+1.58%) |
Jun 06, 2018 | 21.93 | 21.98 | 21.43 | 21.62 | 80,658 | -0.17(-0.80%) |
Jun 05, 2018 | 21.77 | 21.96 | 21.61 | 21.80 | 27,978 | -0.10(-0.48%) |
Jun 04, 2018 | 22.16 | 22.24 | 21.75 | 21.90 | 20,823 | -0.08(-0.36%) |