Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.32 | 12.44 | 12.13 | 12.21 | 2,357,756 | -0.40(-3.19%) |
May 30, 2019 | 12.88 | 13.09 | 12.58 | 12.61 | 1,542,766 | -0.54(-4.10%) |
May 29, 2019 | 12.99 | 13.20 | 12.86 | 13.15 | 1,120,394 | -0.03(-0.21%) |
May 28, 2019 | 13.47 | 13.51 | 13.15 | 13.18 | 918,966 | -0.27(-2.04%) |
May 24, 2019 | 13.60 | 13.92 | 13.44 | 13.45 | 1,715,308 | +0.05(+0.34%) |
May 23, 2019 | 13.38 | 13.50 | 12.99 | 13.41 | 2,285,971 | -0.20(-1.48%) |
May 22, 2019 | 13.92 | 13.99 | 13.40 | 13.61 | 1,343,442 | -0.38(-2.75%) |
May 21, 2019 | 13.74 | 14.10 | 13.68 | 13.99 | 1,693,924 | +0.30(+2.20%) |
May 20, 2019 | 13.94 | 13.97 | 13.57 | 13.69 | 2,762,449 | -0.48(-3.36%) |
May 17, 2019 | 14.63 | 14.72 | 13.85 | 14.17 | 4,488,825 | -0.80(-5.38%) |
May 16, 2019 | 15.08 | 15.21 | 14.93 | 14.97 | 1,045,838 | +0.01(+0.06%) |
May 15, 2019 | 14.63 | 14.97 | 14.51 | 14.96 | 1,101,912 | +0.13(+0.86%) |
May 14, 2019 | 14.76 | 14.95 | 14.70 | 14.83 | 769,346 | +0.12(+0.81%) |
May 13, 2019 | 14.97 | 15.00 | 14.52 | 14.71 | 1,160,414 | -0.67(-4.34%) |
May 10, 2019 | 15.33 | 15.47 | 15.06 | 15.38 | 953,666 | +0.05(+0.30%) |
May 09, 2019 | 15.01 | 15.37 | 14.92 | 15.34 | 879,733 | +0.11(+0.72%) |
May 08, 2019 | 15.24 | 15.55 | 15.16 | 15.23 | 789,881 | -0.12(-0.77%) |
May 07, 2019 | 15.52 | 15.68 | 15.24 | 15.34 | 920,137 | -0.44(-2.78%) |
May 06, 2019 | 15.65 | 15.97 | 15.63 | 15.78 | 817,747 | -0.39(-2.43%) |
May 03, 2019 | 15.56 | 16.20 | 15.56 | 16.18 | 955,525 | +0.80(+5.23%) |
May 02, 2019 | 15.36 | 15.51 | 15.25 | 15.37 | 1,044,783 | -0.06(-0.41%) |
May 01, 2019 | 15.84 | 15.84 | 15.43 | 15.44 | 929,902 | -0.37(-2.37%) |
Apr 30, 2019 | 15.96 | 15.96 | 15.66 | 15.81 | 1,277,392 | -0.13(-0.80%) |
Apr 29, 2019 | 15.77 | 15.97 | 15.71 | 15.94 | 716,966 | +0.15(+0.93%) |
Apr 26, 2019 | 15.82 | 15.98 | 15.71 | 15.79 | 1,206,927 | -0.03(-0.17%) |
Apr 25, 2019 | 16.10 | 16.10 | 15.52 | 15.82 | 867,511 | -0.26(-1.59%) |
Apr 24, 2019 | 16.30 | 16.46 | 16.05 | 16.08 | 1,566,740 | -0.18(-1.12%) |
Apr 23, 2019 | 15.86 | 16.39 | 15.86 | 16.26 | 1,482,365 | +0.41(+2.60%) |
Apr 22, 2019 | 16.03 | 16.03 | 15.64 | 15.85 | 822,906 | -0.23(-1.42%) |
Apr 18, 2019 | 16.29 | 16.38 | 15.88 | 16.08 | 887,507 | -0.27(-1.62%) |
Apr 17, 2019 | 16.51 | 16.70 | 16.26 | 16.34 | 1,409,292 | -0.07(-0.45%) |
Apr 16, 2019 | 16.23 | 16.47 | 16.16 | 16.41 | 836,634 | +0.22(+1.36%) |
Apr 15, 2019 | 16.09 | 16.23 | 15.90 | 16.20 | 910,954 | +0.11(+0.68%) |
Apr 12, 2019 | 16.16 | 16.30 | 15.97 | 16.09 | 926,546 | +0.17(+1.09%) |
Apr 11, 2019 | 15.94 | 16.09 | 15.73 | 15.91 | 1,125,295 | -0.11(-0.68%) |
Apr 10, 2019 | 16.11 | 16.14 | 15.88 | 16.02 | 958,730 | -0.08(-0.51%) |
Apr 09, 2019 | 16.41 | 16.61 | 16.02 | 16.10 | 1,371,487 | -0.47(-2.81%) |
Apr 08, 2019 | 16.69 | 16.70 | 16.41 | 16.57 | 1,056,932 | -0.12(-0.71%) |
Apr 05, 2019 | 16.62 | 16.80 | 16.57 | 16.69 | 815,772 | +0.17(+1.05%) |
Apr 04, 2019 | 16.53 | 16.61 | 16.33 | 16.52 | 1,312,322 | +0.06(+0.39%) |
Apr 03, 2019 | 16.24 | 16.65 | 16.24 | 16.45 | 1,907,342 | +0.67(+4.26%) |
Apr 02, 2019 | 15.96 | 15.96 | 15.61 | 15.78 | 1,521,172 | -0.16(-1.03%) |
Apr 01, 2019 | 15.80 | 16.10 | 15.69 | 15.94 | 1,276,026 | +0.43(+2.75%) |
Mar 29, 2019 | 15.55 | 15.77 | 15.49 | 15.52 | 2,006,359 | +0.17(+1.12%) |
Mar 28, 2019 | 15.32 | 15.38 | 15.02 | 15.34 | 1,585,973 | +0.08(+0.54%) |
Mar 27, 2019 | 15.19 | 15.32 | 14.90 | 15.26 | 1,859,784 | +0.05(+0.30%) |
Mar 26, 2019 | 15.38 | 15.40 | 14.99 | 15.22 | 1,412,509 | +0.08(+0.54%) |
Mar 25, 2019 | 15.09 | 15.24 | 14.83 | 15.13 | 1,997,352 | +0.01(+0.06%) |
Mar 22, 2019 | 15.90 | 15.93 | 15.01 | 15.13 | 3,217,264 | -0.65(-4.14%) |
Mar 21, 2019 | 14.53 | 15.86 | 14.48 | 15.78 | 2,823,445 | +1.19(+8.16%) |
Mar 20, 2019 | 14.61 | 14.79 | 14.39 | 14.59 | 2,003,595 | -0.06(-0.43%) |
Mar 19, 2019 | 14.80 | 14.96 | 14.59 | 14.65 | 1,913,486 | -0.05(-0.31%) |
Mar 18, 2019 | 14.57 | 14.79 | 14.46 | 14.70 | 1,698,604 | +0.24(+1.63%) |
Mar 15, 2019 | 14.33 | 14.64 | 14.32 | 14.46 | 2,979,046 | +0.12(+0.82%) |
Mar 14, 2019 | 14.59 | 14.64 | 14.33 | 14.34 | 1,357,031 | -0.35(-2.35%) |
Mar 13, 2019 | 14.83 | 14.87 | 14.64 | 14.69 | 1,557,266 | -0.03(-0.19%) |
Mar 12, 2019 | 14.48 | 14.79 | 14.48 | 14.72 | 1,793,705 | +0.30(+2.08%) |
Mar 11, 2019 | 14.22 | 14.43 | 14.11 | 14.42 | 1,384,559 | +0.20(+1.41%) |
Mar 08, 2019 | 14.35 | 14.40 | 14.06 | 14.22 | 2,339,468 | -0.34(-2.31%) |
Mar 07, 2019 | 14.90 | 14.93 | 14.45 | 14.55 | 2,051,128 | -0.35(-2.38%) |
Mar 06, 2019 | 15.47 | 15.49 | 14.91 | 14.91 | 1,532,612 | -0.53(-3.41%) |
Mar 05, 2019 | 15.47 | 15.70 | 15.43 | 15.43 | 1,700,557 | -0.05(-0.35%) |
Mar 04, 2019 | 15.37 | 15.58 | 15.20 | 15.49 | 1,114,756 | +0.17(+1.13%) |
Mar 01, 2019 | 15.10 | 15.62 | 15.06 | 15.32 | 1,102,914 | +0.28(+1.87%) |
Feb 28, 2019 | 15.21 | 15.22 | 14.93 | 15.03 | 1,465,609 | -0.22(-1.43%) |
Feb 27, 2019 | 15.21 | 15.33 | 15.07 | 15.25 | 1,585,917 | +0.02(+0.12%) |
Feb 26, 2019 | 15.31 | 15.43 | 15.20 | 15.23 | 1,283,770 | -0.13(-0.83%) |
Feb 25, 2019 | 15.49 | 15.51 | 15.22 | 15.36 | 1,997,017 | -0.07(-0.47%) |
Feb 22, 2019 | 15.45 | 15.52 | 15.22 | 15.43 | 1,747,005 | +0.14(+0.89%) |
Feb 21, 2019 | 15.22 | 15.42 | 15.06 | 15.30 | 1,603,725 | +0.08(+0.54%) |
Feb 20, 2019 | 14.83 | 15.51 | 14.80 | 15.22 | 1,768,231 | +0.48(+3.27%) |
Feb 19, 2019 | 14.41 | 14.79 | 14.39 | 14.73 | 1,598,404 | +0.27(+1.88%) |
Feb 15, 2019 | 14.63 | 14.72 | 14.39 | 14.46 | 1,503,943 | +0.01(+0.06%) |
Feb 14, 2019 | 14.58 | 14.61 | 14.43 | 14.45 | 1,254,969 | -0.21(-1.43%) |
Feb 13, 2019 | 14.82 | 14.82 | 14.43 | 14.66 | 1,161,841 | -0.02(-0.12%) |
Feb 12, 2019 | 14.37 | 14.71 | 14.37 | 14.68 | 1,359,563 | +0.42(+2.93%) |
Feb 11, 2019 | 14.24 | 14.38 | 14.13 | 14.26 | 1,558,199 | +0.06(+0.45%) |
Feb 08, 2019 | 14.65 | 14.69 | 14.10 | 14.20 | 2,924,225 | -0.54(-3.70%) |
Feb 07, 2019 | 15.54 | 15.54 | 14.63 | 14.74 | 3,331,286 | -1.00(-6.35%) |
Feb 06, 2019 | 15.78 | 15.82 | 15.65 | 15.74 | 899,078 | -0.05(-0.34%) |
Feb 05, 2019 | 15.98 | 15.98 | 15.68 | 15.80 | 1,588,993 | -0.15(-0.91%) |
Feb 04, 2019 | 15.84 | 15.97 | 15.74 | 15.94 | 791,959 | +0.05(+0.34%) |
Feb 01, 2019 | 15.85 | 16.02 | 15.75 | 15.89 | 1,133,517 | +0.04(+0.23%) |
Jan 31, 2019 | 15.76 | 15.96 | 15.39 | 15.85 | 1,696,404 | -0.04(-0.23%) |
Jan 30, 2019 | 15.78 | 16.04 | 15.53 | 15.89 | 1,325,641 | +0.36(+2.34%) |
Jan 29, 2019 | 15.68 | 15.79 | 15.38 | 15.52 | 1,673,445 | +0.04(+0.24%) |
Jan 28, 2019 | 15.42 | 15.62 | 15.31 | 15.49 | 1,796,360 | -0.14(-0.87%) |
Jan 25, 2019 | 15.26 | 15.70 | 15.14 | 15.62 | 1,721,796 | +0.71(+4.75%) |
Jan 24, 2019 | 14.88 | 15.03 | 14.82 | 14.92 | 1,202,843 | -0.02(-0.12%) |
Jan 23, 2019 | 15.32 | 15.42 | 14.76 | 14.93 | 1,450,780 | -0.29(-1.91%) |
Jan 22, 2019 | 15.25 | 15.44 | 15.09 | 15.22 | 1,800,972 | -0.22(-1.41%) |
Jan 18, 2019 | 15.05 | 15.52 | 14.97 | 15.44 | 2,174,234 | +0.61(+4.10%) |
Jan 17, 2019 | 14.41 | 15.03 | 14.41 | 14.83 | 1,840,366 | +0.35(+2.45%) |
Jan 16, 2019 | 14.38 | 14.73 | 14.35 | 14.48 | 1,854,166 | +0.15(+1.01%) |
Jan 15, 2019 | 14.51 | 14.70 | 14.27 | 14.33 | 1,820,215 | -0.06(-0.44%) |
Jan 14, 2019 | 14.64 | 14.68 | 14.27 | 14.40 | 2,748,614 | +0.15(+1.02%) |
Jan 11, 2019 | 14.41 | 14.41 | 14.14 | 14.25 | 2,211,273 | -0.23(-1.62%) |
Jan 10, 2019 | 14.42 | 14.57 | 14.14 | 14.49 | 2,367,292 | -0.07(-0.50%) |
Jan 09, 2019 | 14.43 | 14.57 | 13.99 | 14.56 | 3,168,314 | +0.25(+1.76%) |
Jan 08, 2019 | 14.60 | 14.77 | 13.91 | 14.31 | 3,623,046 | -0.21(-1.43%) |
Jan 07, 2019 | 15.34 | 15.53 | 14.42 | 14.51 | 3,292,752 | -0.85(-5.52%) |
Jan 04, 2019 | 14.80 | 15.56 | 14.69 | 15.36 | 1,916,548 | +0.97(+6.77%) |
Jan 03, 2019 | 14.75 | 14.84 | 14.26 | 14.39 | 1,189,948 | -0.41(-2.80%) |
Jan 02, 2019 | 14.02 | 14.81 | 13.90 | 14.80 | 1,253,362 | +0.36(+2.50%) |
Dec 31, 2018 | 14.34 | 14.49 | 14.08 | 14.44 | 1,191,991 | +0.10(+0.69%) |
Dec 28, 2018 | 14.55 | 14.65 | 14.22 | 14.34 | 865,430 | -0.14(-1.00%) |
Dec 27, 2018 | 14.14 | 14.50 | 13.87 | 14.49 | 1,159,557 | -0.02(-0.12%) |
Dec 26, 2018 | 13.89 | 14.51 | 13.73 | 14.51 | 1,662,943 | +0.76(+5.51%) |
Dec 24, 2018 | 14.19 | 14.30 | 13.73 | 13.75 | 524,893 | -0.48(-3.36%) |
Dec 21, 2018 | 14.83 | 14.97 | 14.13 | 14.23 | 2,202,399 | -0.57(-3.84%) |
Dec 20, 2018 | 15.09 | 15.40 | 14.53 | 14.79 | 1,133,417 | -0.24(-1.62%) |
Dec 19, 2018 | 15.53 | 15.93 | 14.97 | 15.04 | 822,186 | -0.46(-2.97%) |
Dec 18, 2018 | 15.44 | 15.68 | 15.31 | 15.50 | 1,299,768 | +0.20(+1.30%) |
Dec 17, 2018 | 15.59 | 16.03 | 15.25 | 15.30 | 1,296,864 | -0.29(-1.85%) |
Dec 14, 2018 | 15.66 | 16.15 | 15.50 | 15.59 | 667,319 | -0.32(-2.04%) |
Dec 13, 2018 | 16.15 | 16.19 | 15.89 | 15.91 | 847,207 | -0.26(-1.62%) |
Dec 12, 2018 | 16.17 | 16.43 | 16.08 | 16.17 | 840,898 | +0.31(+1.93%) |
Dec 11, 2018 | 16.31 | 16.34 | 15.66 | 15.87 | 915,177 | -0.06(-0.40%) |
Dec 10, 2018 | 16.39 | 16.55 | 15.79 | 15.93 | 957,124 | -0.45(-2.75%) |
Dec 07, 2018 | 16.79 | 17.16 | 16.25 | 16.38 | 1,270,858 | -0.25(-1.52%) |
Dec 06, 2018 | 16.56 | 16.83 | 16.34 | 16.63 | 1,027,829 | -0.51(-3.00%) |
Dec 04, 2018 | 17.73 | 18.00 | 17.08 | 17.15 | 1,039,803 | -0.59(-3.30%) |
Dec 03, 2018 | 17.73 | 18.11 | 17.47 | 17.73 | 1,045,950 | +0.36(+2.08%) |
Nov 30, 2018 | 17.53 | 17.80 | 17.25 | 17.37 | 1,328,428 | -0.31(-1.73%) |
Nov 29, 2018 | 17.42 | 17.76 | 17.33 | 17.68 | 775,538 | +0.10(+0.56%) |
Nov 28, 2018 | 17.15 | 17.63 | 16.59 | 17.58 | 1,339,945 | +0.53(+3.12%) |
Nov 27, 2018 | 16.87 | 17.10 | 16.37 | 17.05 | 1,598,560 | -0.04(-0.21%) |
Nov 26, 2018 | 17.26 | 17.49 | 16.95 | 17.08 | 880,541 | -0.11(-0.63%) |
Nov 23, 2018 | 17.06 | 17.44 | 16.80 | 17.19 | 291,619 | -0.24(-1.40%) |
Nov 21, 2018 | 17.44 | 17.44 | 17.44 | 0 | +0.21(+1.20%) | |
Nov 20, 2018 | 17.49 | 17.55 | 17.05 | 17.23 | 657,283 | -0.55(-3.09%) |
Nov 19, 2018 | 18.01 | 18.11 | 17.54 | 17.78 | 994,341 | -0.23(-1.30%) |
Nov 16, 2018 | 17.53 | 18.11 | 17.42 | 18.01 | 1,026,603 | +0.43(+2.46%) |
Nov 15, 2018 | 17.13 | 17.62 | 17.04 | 17.58 | 469,354 | +0.29(+1.67%) |
Nov 14, 2018 | 17.85 | 17.98 | 17.08 | 17.29 | 1,050,001 | -0.43(-2.44%) |
Nov 13, 2018 | 17.56 | 18.10 | 17.53 | 17.72 | 861,159 | +0.23(+1.29%) |
Nov 12, 2018 | 17.62 | 17.79 | 17.32 | 17.50 | 835,767 | -0.10(-0.56%) |
Nov 09, 2018 | 17.94 | 18.13 | 17.53 | 17.60 | 1,029,376 | -0.57(-3.13%) |
Nov 08, 2018 | 18.32 | 18.43 | 18.03 | 18.17 | 925,693 | -0.16(-0.88%) |
Nov 07, 2018 | 18.70 | 18.82 | 18.20 | 18.33 | 1,552,447 | -0.09(-0.49%) |
Nov 06, 2018 | 18.35 | 18.53 | 18.17 | 18.42 | 1,271,482 | +0.04(+0.20%) |
Nov 05, 2018 | 18.48 | 18.87 | 18.33 | 18.38 | 2,990,370 | +0.03(+0.15%) |
Nov 02, 2018 | 17.84 | 18.44 | 17.58 | 18.36 | 2,211,010 | +0.71(+4.01%) |
Nov 01, 2018 | 17.32 | 17.82 | 17.06 | 17.65 | 1,453,592 | +0.56(+3.31%) |
Oct 31, 2018 | 16.55 | 17.15 | 16.28 | 17.08 | 1,840,308 | +0.86(+5.30%) |
Oct 30, 2018 | 15.87 | 16.41 | 15.83 | 16.22 | 1,447,726 | +0.23(+1.46%) |
Oct 29, 2018 | 16.12 | 16.45 | 15.85 | 15.99 | 1,674,420 | +0.09(+0.56%) |
Oct 26, 2018 | 16.54 | 16.81 | 15.55 | 15.90 | 2,679,856 | -1.06(-6.24%) |
Oct 25, 2018 | 16.04 | 17.08 | 15.64 | 16.96 | 4,157,964 | +1.48(+9.55%) |
Oct 24, 2018 | 16.20 | 16.34 | 15.47 | 15.48 | 2,624,880 | -0.81(-4.95%) |
Oct 23, 2018 | 15.90 | 16.44 | 15.64 | 16.28 | 1,375,249 | +0.02(+0.11%) |
Oct 22, 2018 | 16.19 | 16.32 | 16.08 | 16.27 | 754,020 | +0.08(+0.50%) |
Oct 19, 2018 | 16.54 | 16.54 | 16.08 | 16.19 | 1,329,328 | -0.32(-1.95%) |
Oct 18, 2018 | 16.60 | 16.65 | 16.32 | 16.51 | 1,618,664 | -0.10(-0.59%) |
Oct 17, 2018 | 16.55 | 16.64 | 16.28 | 16.61 | 1,861,807 | +0.04(+0.22%) |
Oct 16, 2018 | 16.75 | 16.78 | 16.37 | 16.57 | 1,860,170 | -0.05(-0.32%) |
Oct 15, 2018 | 16.95 | 17.09 | 16.52 | 16.63 | 2,407,623 | -0.51(-2.98%) |
Oct 12, 2018 | 17.23 | 17.32 | 16.76 | 17.14 | 2,415,976 | +0.11(+0.63%) |
Oct 11, 2018 | 17.26 | 17.51 | 16.96 | 17.03 | 1,128,983 | -0.33(-1.91%) |
Oct 10, 2018 | 17.92 | 18.06 | 17.34 | 17.36 | 1,367,330 | -0.68(-3.78%) |
Oct 09, 2018 | 17.92 | 18.19 | 17.78 | 18.04 | 1,401,565 | +0.08(+0.45%) |
Oct 08, 2018 | 17.92 | 18.08 | 17.71 | 17.96 | 1,115,003 | -0.04(-0.20%) |
Oct 05, 2018 | 17.92 | 18.02 | 17.66 | 18.00 | 1,442,802 | -0.03(-0.15%) |
Oct 04, 2018 | 18.63 | 18.81 | 17.99 | 18.02 | 1,594,748 | -0.59(-3.18%) |
Oct 03, 2018 | 18.15 | 18.69 | 18.10 | 18.61 | 1,243,570 | +0.49(+2.72%) |
Oct 02, 2018 | 18.56 | 18.63 | 18.10 | 18.12 | 1,357,772 | -0.41(-2.22%) |
Oct 01, 2018 | 18.52 | 18.67 | 18.30 | 18.53 | 1,093,630 | +0.14(+0.78%) |
Sep 28, 2018 | 18.18 | 18.53 | 18.11 | 18.39 | 1,061,208 | +0.15(+0.84%) |
Sep 27, 2018 | 18.20 | 18.35 | 18.10 | 18.24 | 1,172,924 | +0.10(+0.54%) |
Sep 26, 2018 | 18.17 | 18.43 | 18.11 | 18.14 | 1,049,647 | -0.15(-0.83%) |
Sep 25, 2018 | 18.38 | 18.57 | 18.17 | 18.29 | 1,250,030 | +0.02(+0.10%) |
Sep 24, 2018 | 18.46 | 18.80 | 18.20 | 18.27 | 1,330,852 | -0.06(-0.34%) |
Sep 21, 2018 | 18.89 | 18.95 | 18.29 | 18.34 | 3,223,794 | -0.56(-2.94%) |
Sep 20, 2018 | 19.62 | 19.63 | 18.79 | 18.89 | 1,454,215 | -0.43(-2.23%) |
Sep 19, 2018 | 18.99 | 19.56 | 18.95 | 19.32 | 1,020,574 | +0.47(+2.47%) |
Sep 18, 2018 | 19.28 | 19.31 | 18.81 | 18.86 | 1,795,674 | -0.22(-1.17%) |
Sep 17, 2018 | 18.96 | 19.33 | 18.96 | 19.08 | 1,038,902 | +0.13(+0.66%) |
Sep 14, 2018 | 19.18 | 19.18 | 18.73 | 18.96 | 1,222,437 | -0.15(-0.80%) |
Sep 13, 2018 | 18.73 | 19.14 | 18.45 | 19.11 | 2,048,259 | +0.56(+3.00%) |
Sep 12, 2018 | 18.23 | 18.62 | 18.11 | 18.55 | 910,149 | +0.36(+1.97%) |
Sep 11, 2018 | 17.93 | 18.28 | 17.74 | 18.19 | 1,040,101 | -0.04(-0.20%) |
Sep 10, 2018 | 18.77 | 18.84 | 18.16 | 18.23 | 1,086,480 | -0.43(-2.31%) |
Sep 07, 2018 | 19.05 | 19.09 | 18.49 | 18.66 | 1,461,770 | -0.49(-2.57%) |
Sep 06, 2018 | 19.22 | 19.42 | 18.91 | 19.15 | 1,063,789 | -0.04(-0.19%) |
Sep 05, 2018 | 19.04 | 19.39 | 18.91 | 19.19 | 1,091,830 | +0.11(+0.56%) |
Sep 04, 2018 | 19.09 | 19.39 | 18.87 | 19.08 | 983,387 | -0.28(-1.44%) |
Aug 31, 2018 | 19.36 | 19.36 | 19.36 | 0 | +0.07(+0.37%) | |
Aug 30, 2018 | 19.49 | 19.51 | 19.11 | 19.29 | 793,131 | -0.31(-1.60%) |
Aug 29, 2018 | 19.52 | 19.74 | 19.28 | 19.60 | 847,396 | +0.08(+0.41%) |
Aug 28, 2018 | 19.80 | 19.89 | 19.38 | 19.52 | 758,242 | -0.08(-0.41%) |
Aug 27, 2018 | 19.66 | 20.00 | 19.57 | 19.60 | 843,227 | -0.04(-0.23%) |
Aug 24, 2018 | 19.53 | 19.75 | 19.39 | 19.65 | 1,062,771 | +0.34(+1.76%) |
Aug 23, 2018 | 19.91 | 19.97 | 19.26 | 19.31 | 1,044,194 | -0.67(-3.36%) |
Aug 22, 2018 | 20.00 | 20.10 | 19.89 | 19.98 | 467,242 | +0.03(+0.13%) |
Aug 21, 2018 | 19.59 | 20.22 | 19.59 | 19.95 | 805,794 | +0.38(+1.92%) |
Aug 20, 2018 | 19.41 | 19.66 | 19.31 | 19.57 | 600,314 | +0.36(+1.87%) |
Aug 17, 2018 | 18.90 | 19.27 | 18.70 | 19.22 | 675,933 | +0.26(+1.37%) |
Aug 16, 2018 | 18.86 | 19.13 | 18.75 | 18.96 | 627,715 | +0.33(+1.78%) |
Aug 15, 2018 | 18.92 | 19.13 | 18.31 | 18.62 | 937,636 | -0.67(-3.48%) |
Aug 14, 2018 | 19.89 | 20.24 | 19.26 | 19.30 | 1,525,680 | -0.24(-1.24%) |
Aug 13, 2018 | 19.57 | 19.91 | 19.37 | 19.54 | 1,205,437 | +0.10(+0.51%) |
Aug 10, 2018 | 18.76 | 19.63 | 18.50 | 19.44 | 1,542,328 | +0.43(+2.26%) |
Aug 09, 2018 | 19.36 | 19.44 | 18.99 | 19.01 | 576,995 | -0.32(-1.67%) |
Aug 08, 2018 | 19.55 | 19.76 | 19.06 | 19.33 | 407,056 | -0.16(-0.83%) |
Aug 07, 2018 | 19.62 | 19.90 | 19.46 | 19.49 | 687,616 | +0.14(+0.74%) |
Aug 06, 2018 | 18.95 | 19.37 | 18.80 | 19.35 | 534,836 | +0.30(+1.55%) |
Aug 03, 2018 | 19.39 | 19.43 | 19.00 | 19.05 | 613,338 | -0.36(-1.85%) |
Aug 02, 2018 | 19.33 | 19.47 | 19.20 | 19.41 | 717,674 | -0.15(-0.78%) |
Aug 01, 2018 | 19.93 | 19.94 | 19.51 | 19.57 | 684,832 | -0.46(-2.28%) |
Jul 31, 2018 | 20.21 | 20.21 | 19.81 | 20.02 | 817,576 | -0.12(-0.58%) |
Jul 30, 2018 | 20.01 | 20.19 | 19.99 | 20.14 | 675,050 | +0.22(+1.08%) |
Jul 27, 2018 | 20.09 | 20.14 | 19.80 | 19.92 | 571,497 | -0.05(-0.27%) |
Jul 26, 2018 | 20.00 | 20.04 | 19.54 | 19.98 | 807,641 | -0.24(-1.20%) |
Jul 25, 2018 | 20.08 | 20.24 | 19.87 | 20.22 | 675,797 | +0.13(+0.67%) |
Jul 24, 2018 | 20.48 | 20.50 | 20.04 | 20.08 | 1,204,229 | +0.20(+0.99%) |
Jul 23, 2018 | 19.60 | 20.00 | 19.57 | 19.89 | 1,047,911 | +0.34(+1.74%) |
Jul 20, 2018 | 19.73 | 19.82 | 19.52 | 19.55 | 781,218 | -0.12(-0.59%) |
Jul 19, 2018 | 19.95 | 19.96 | 19.48 | 19.66 | 1,189,294 | -0.37(-1.83%) |
Jul 18, 2018 | 19.58 | 20.09 | 19.58 | 20.03 | 793,159 | +0.41(+2.10%) |
Jul 17, 2018 | 19.50 | 19.72 | 19.48 | 19.62 | 603,333 | +0.18(+0.92%) |
Jul 16, 2018 | 19.74 | 19.97 | 19.40 | 19.44 | 803,915 | -0.31(-1.59%) |
Jul 13, 2018 | 19.58 | 19.88 | 19.57 | 19.75 | 794,131 | +0.17(+0.87%) |
Jul 12, 2018 | 19.65 | 19.81 | 19.47 | 19.58 | 708,144 | +0.09(+0.46%) |
Jul 11, 2018 | 19.57 | 19.80 | 19.34 | 19.49 | 851,007 | -0.44(-2.20%) |
Jul 10, 2018 | 20.00 | 20.22 | 19.73 | 19.93 | 667,869 | +0.03(+0.14%) |
Jul 09, 2018 | 19.73 | 19.99 | 19.54 | 19.91 | 763,980 | +0.48(+2.49%) |
Jul 06, 2018 | 19.32 | 19.56 | 19.06 | 19.42 | 746,036 | +0.04(+0.19%) |
Jul 05, 2018 | 19.05 | 19.40 | 19.00 | 19.39 | 1,311,665 | +0.56(+3.00%) |
Jul 03, 2018 | 18.82 | 18.82 | 18.82 | 0 | -0.17(-0.90%) | |
Jul 02, 2018 | 18.58 | 19.08 | 18.49 | 18.99 | 1,584,802 | +0.18(+0.95%) |
Jun 29, 2018 | 19.07 | 18.59 | 18.81 | 1,779,512 | -0.08(-0.42%) | |
Jun 28, 2018 | 18.80 | 18.99 | 18.49 | 18.89 | 1,227,157 | +0.01(+0.05%) |
Jun 27, 2018 | 19.75 | 19.81 | 18.86 | 18.88 | 2,505,266 | -0.81(-4.12%) |
Jun 26, 2018 | 19.70 | 19.77 | 19.30 | 19.70 | 1,391,512 | +0.02(+0.09%) |
Jun 25, 2018 | 20.41 | 20.41 | 19.23 | 19.68 | 2,393,282 | -1.14(-5.48%) |
Jun 22, 2018 | 20.16 | 21.17 | 20.11 | 20.82 | 2,504,737 | +0.97(+4.89%) |
Jun 21, 2018 | 20.39 | 20.77 | 19.66 | 19.85 | 2,495,538 | -1.25(-5.91%) |
Jun 20, 2018 | 20.88 | 21.18 | 20.66 | 21.09 | 1,883,088 | +0.38(+1.85%) |
Jun 19, 2018 | 20.60 | 20.75 | 20.05 | 20.71 | 2,537,382 | -0.75(-3.49%) |
Jun 18, 2018 | 20.76 | 21.51 | 20.60 | 21.46 | 1,795,517 | +0.51(+2.42%) |
Jun 15, 2018 | 21.42 | 20.64 | 20.95 | 2,415,870 | -0.47(-2.20%) | |
Jun 14, 2018 | 21.49 | 21.56 | 21.11 | 21.42 | 1,150,562 | +0.12(+0.59%) |
Jun 13, 2018 | 21.75 | 21.79 | 21.16 | 21.30 | 1,651,297 | -0.40(-1.85%) |
Jun 12, 2018 | 21.87 | 21.92 | 21.59 | 21.70 | 1,178,300 | -0.08(-0.37%) |
Jun 11, 2018 | 21.81 | 21.97 | 21.62 | 21.78 | 966,042 | +0.05(+0.25%) |
Jun 08, 2018 | 21.86 | 22.03 | 21.65 | 21.73 | 836,868 | -0.14(-0.65%) |
Jun 07, 2018 | 21.82 | 21.98 | 21.64 | 21.87 | 736,810 | +0.01(+0.04%) |
Jun 06, 2018 | 21.87 | 21.29 | 21.86 | 1,077,861 | +0.31(+1.45%) | |
Jun 05, 2018 | 21.46 | 21.58 | 21.18 | 21.55 | 918,118 | +0.04(+0.21%) |
Jun 04, 2018 | 21.64 | 21.83 | 21.17 | 21.50 | 927,441 | +0.03(+0.12%) |