Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 19.95 | 19.95 | 19.58 | 19.58 | 5,833 | -0.14(-0.69%) |
Mar 28, 2019 | 20.26 | 20.26 | 19.72 | 19.72 | 18,222 | -0.76(-3.73%) |
Mar 27, 2019 | 20.69 | 20.74 | 20.48 | 20.48 | 5,134 | -0.22(-1.05%) |
Mar 26, 2019 | 20.69 | 20.86 | 20.57 | 20.70 | 10,598 | +0.02(+0.11%) |
Mar 25, 2019 | 20.50 | 20.74 | 20.15 | 20.68 | 23,306 | +0.43(+2.13%) |
Mar 22, 2019 | 20.11 | 20.36 | 20.08 | 20.24 | 5,401 | -0.35(-1.71%) |
Mar 21, 2019 | 20.65 | 20.74 | 20.28 | 20.60 | 3,568 | -0.09(-0.45%) |
Mar 20, 2019 | 20.27 | 20.83 | 20.14 | 20.69 | 10,194 | +0.43(+2.13%) |
Mar 19, 2019 | 20.33 | 20.44 | 20.26 | 20.26 | 3,572 | +0.11(+0.56%) |
Mar 18, 2019 | 20.29 | 20.29 | 20.14 | 20.14 | 2,994 | -0.08(-0.40%) |
Mar 15, 2019 | 20.57 | 20.58 | 20.11 | 20.22 | 4,537 | -0.21(-1.03%) |
Mar 14, 2019 | 20.47 | 20.47 | 20.25 | 20.43 | 3,961 | -0.33(-1.58%) |
Mar 13, 2019 | 20.71 | 20.99 | 20.54 | 20.76 | 3,075 | +0.15(+0.72%) |
Mar 12, 2019 | 20.30 | 20.66 | 20.20 | 20.61 | 4,106 | +0.25(+1.23%) |
Mar 11, 2019 | 20.31 | 20.36 | 20.04 | 20.36 | 4,450 | +0.18(+0.87%) |
Mar 08, 2019 | 19.94 | 20.35 | 19.92 | 20.19 | 5,401 | +0.59(+3.02%) |
Mar 07, 2019 | 19.59 | 19.62 | 19.44 | 19.60 | 10,088 | +0.16(+0.81%) |
Mar 06, 2019 | 19.67 | 19.77 | 19.44 | 19.44 | 4,172 | -0.24(-1.20%) |
Mar 05, 2019 | 19.86 | 19.94 | 19.60 | 19.67 | 3,310 | +0.02(+0.11%) |
Mar 04, 2019 | 19.60 | 19.80 | 19.31 | 19.65 | 20,347 | -0.06(-0.28%) |
Mar 01, 2019 | 20.14 | 20.33 | 19.71 | 19.71 | 10,478 | -0.60(-2.96%) |
Feb 28, 2019 | 20.37 | 20.40 | 20.15 | 20.31 | 5,414 | -0.15(-0.72%) |
Feb 27, 2019 | 20.78 | 20.78 | 20.36 | 20.46 | 16,157 | -0.48(-2.30%) |
Feb 26, 2019 | 20.97 | 20.97 | 20.74 | 20.94 | 6,493 | +0.14(+0.67%) |
Feb 25, 2019 | 21.08 | 21.16 | 20.79 | 20.80 | 19,962 | -0.65(-3.02%) |
Feb 22, 2019 | 21.15 | 21.45 | 21.15 | 21.45 | 10,370 | +0.43(+2.03%) |
Feb 21, 2019 | 20.86 | 21.02 | 20.74 | 21.02 | 4,336 | -0.13(-0.61%) |
Feb 20, 2019 | 21.24 | 21.48 | 21.00 | 21.15 | 23,809 | +0.14(+0.66%) |
Feb 19, 2019 | 20.46 | 21.13 | 20.46 | 21.01 | 21,842 | +0.65(+3.18%) |
Feb 15, 2019 | 20.29 | 20.36 | 20.17 | 20.36 | 9,182 | +0.35(+1.76%) |
Feb 14, 2019 | 19.92 | 20.13 | 19.92 | 20.01 | 4,177 | +0.06(+0.32%) |
Feb 13, 2019 | 19.89 | 20.13 | 19.89 | 19.95 | 2,789 | +0.17(+0.85%) |
Feb 12, 2019 | 20.09 | 20.21 | 19.58 | 19.78 | 18,400 | -0.08(-0.42%) |
Feb 11, 2019 | 19.87 | 20.15 | 19.83 | 19.87 | 3,985 | -0.09(-0.46%) |
Feb 08, 2019 | 19.84 | 20.11 | 19.74 | 19.96 | 8,210 | +0.09(+0.46%) |
Feb 07, 2019 | 20.04 | 20.19 | 19.84 | 19.87 | 7,620 | -0.35(-1.73%) |
Feb 06, 2019 | 20.22 | 20.64 | 20.22 | 20.22 | 19,937 | -0.06(-0.32%) |
Feb 05, 2019 | 20.31 | 20.36 | 20.13 | 20.28 | 17,264 | -0.08(-0.41%) |
Feb 04, 2019 | 20.34 | 20.83 | 20.17 | 20.36 | 8,890 | -0.06(-0.27%) |
Feb 01, 2019 | 20.39 | 20.61 | 20.22 | 20.42 | 5,941 | -0.06(-0.32%) |
Jan 31, 2019 | 20.36 | 20.59 | 20.30 | 20.49 | 38,349 | +0.32(+1.61%) |
Jan 30, 2019 | 19.86 | 20.32 | 19.61 | 20.16 | 30,607 | +0.32(+1.63%) |
Jan 29, 2019 | 19.77 | 19.84 | 19.48 | 19.84 | 5,426 | +0.36(+1.85%) |
Jan 28, 2019 | 18.92 | 19.48 | 18.91 | 19.48 | 18,049 | +0.41(+2.14%) |
Jan 25, 2019 | 18.68 | 19.14 | 18.55 | 19.07 | 6,805 | +0.74(+4.04%) |
Jan 24, 2019 | 18.08 | 18.39 | 18.08 | 18.33 | 5,450 | +0.00(+0.00%) |
Jan 23, 2019 | 18.10 | 18.33 | 18.09 | 18.33 | 1,740 | -0.00(-0.01%) |
Jan 22, 2019 | 18.11 | 18.36 | 18.01 | 18.33 | 3,858 | +0.22(+1.23%) |
Jan 18, 2019 | 18.53 | 18.53 | 18.09 | 18.11 | 10,478 | -0.42(-2.25%) |
Jan 17, 2019 | 18.54 | 18.70 | 18.50 | 18.52 | 5,317 | -0.06(-0.30%) |
Jan 16, 2019 | 18.50 | 18.62 | 18.39 | 18.58 | 4,149 | +0.17(+0.93%) |
Jan 15, 2019 | 18.90 | 18.90 | 18.16 | 18.41 | 42,189 | -0.24(-1.31%) |
Jan 14, 2019 | 18.88 | 18.98 | 18.65 | 18.65 | 22,293 | -0.23(-1.20%) |
Jan 11, 2019 | 18.76 | 18.93 | 18.66 | 18.88 | 4,429 | -0.11(-0.56%) |
Jan 10, 2019 | 19.30 | 19.36 | 18.99 | 18.99 | 21,427 | -0.30(-1.54%) |
Jan 09, 2019 | 19.11 | 19.30 | 19.11 | 19.28 | 34,039 | +0.31(+1.61%) |
Jan 08, 2019 | 18.87 | 19.00 | 18.82 | 18.98 | 11,606 | -0.01(-0.05%) |
Jan 07, 2019 | 19.22 | 19.27 | 18.99 | 18.99 | 12,595 | -0.14(-0.75%) |
Jan 04, 2019 | 19.12 | 19.22 | 18.86 | 19.13 | 7,021 | -0.24(-1.22%) |
Jan 03, 2019 | 18.75 | 19.37 | 18.75 | 19.37 | 17,334 | +0.80(+4.29%) |
Jan 02, 2019 | 18.37 | 18.64 | 18.37 | 18.57 | 7,022 | +0.19(+1.06%) |
Dec 31, 2018 | 18.02 | 18.45 | 17.96 | 18.37 | 12,639 | +0.21(+1.17%) |
Dec 28, 2018 | 18.14 | 18.26 | 17.98 | 18.16 | 8,210 | +0.22(+1.24%) |
Dec 27, 2018 | 18.35 | 18.36 | 17.93 | 17.94 | 28,213 | -0.10(-0.56%) |
Dec 26, 2018 | 18.30 | 18.34 | 18.02 | 18.04 | 4,680 | -0.04(-0.20%) |
Dec 24, 2018 | 17.62 | 18.16 | 17.62 | 18.08 | 10,154 | +0.46(+2.63%) |
Dec 21, 2018 | 17.75 | 17.75 | 17.57 | 17.62 | 1,512 | -0.22(-1.25%) |
Dec 20, 2018 | 17.62 | 17.92 | 17.54 | 17.84 | 70,049 | +0.49(+2.83%) |
Dec 19, 2018 | 18.01 | 18.31 | 17.35 | 17.35 | 13,902 | -0.65(-3.60%) |
Dec 18, 2018 | 17.39 | 18.00 | 17.32 | 18.00 | 17,315 | +0.51(+2.91%) |
Dec 17, 2018 | 17.11 | 17.49 | 17.11 | 17.49 | 11,103 | +0.38(+2.22%) |
Dec 14, 2018 | 16.93 | 17.14 | 16.76 | 17.11 | 6,481 | -0.12(-0.70%) |
Dec 13, 2018 | 17.13 | 17.42 | 17.13 | 17.23 | 4,088 | +0.07(+0.40%) |
Dec 12, 2018 | 17.06 | 17.44 | 17.06 | 17.16 | 3,196 | +0.06(+0.32%) |
Dec 11, 2018 | 17.09 | 17.10 | 17.06 | 17.10 | 1,192 | -0.07(-0.40%) |
Dec 10, 2018 | 17.17 | 17.31 | 17.03 | 17.17 | 5,157 | -0.29(-1.64%) |
Dec 07, 2018 | 16.53 | 17.46 | 16.32 | 17.46 | 27,007 | +0.84(+5.06%) |
Dec 06, 2018 | 16.59 | 17.03 | 16.47 | 16.62 | 6,869 | -0.07(-0.43%) |
Dec 04, 2018 | 16.95 | 16.95 | 16.46 | 16.69 | 7,886 | +0.06(+0.39%) |
Dec 03, 2018 | 16.85 | 16.85 | 16.62 | 16.63 | 2,961 | +0.06(+0.34%) |
Nov 30, 2018 | 16.39 | 16.61 | 16.39 | 16.57 | 1,512 | -0.14(-0.83%) |
Nov 29, 2018 | 16.63 | 16.71 | 16.30 | 16.71 | 3,566 | +0.38(+2.33%) |
Nov 28, 2018 | 16.26 | 16.65 | 16.22 | 16.33 | 9,696 | -0.02(-0.10%) |
Nov 27, 2018 | 16.63 | 16.63 | 16.26 | 16.34 | 7,388 | -0.33(-1.96%) |
Nov 26, 2018 | 16.91 | 16.91 | 16.67 | 16.67 | 3,600 | -0.22(-1.31%) |
Nov 23, 2018 | 16.96 | 16.96 | 16.89 | 16.89 | 1,728 | -0.38(-2.21%) |
Nov 21, 2018 | 17.27 | 17.27 | 17.27 | 0 | +0.11(+0.66%) | |
Nov 20, 2018 | 17.25 | 17.25 | 16.86 | 17.16 | 2,807 | +0.22(+1.32%) |
Nov 19, 2018 | 17.00 | 17.39 | 16.80 | 16.94 | 7,264 | -0.08(-0.50%) |
Nov 16, 2018 | 16.98 | 17.13 | 16.97 | 17.02 | 5,509 | +0.37(+2.22%) |
Nov 15, 2018 | 16.68 | 16.68 | 16.31 | 16.65 | 1,431 | -0.05(-0.27%) |
Nov 14, 2018 | 16.49 | 16.70 | 16.32 | 16.70 | 3,380 | +0.41(+2.50%) |
Nov 13, 2018 | 16.43 | 16.62 | 16.28 | 16.29 | 2,957 | -0.16(-0.96%) |
Nov 12, 2018 | 16.72 | 16.74 | 16.45 | 16.45 | 3,162 | -0.25(-1.50%) |
Nov 09, 2018 | 16.79 | 16.79 | 16.67 | 16.70 | 3,132 | -0.43(-2.49%) |
Nov 08, 2018 | 17.06 | 17.40 | 16.61 | 17.13 | 3,855 | -0.04(-0.22%) |
Nov 07, 2018 | 17.64 | 17.84 | 17.16 | 17.16 | 3,322 | -0.24(-1.38%) |
Nov 06, 2018 | 17.60 | 17.60 | 17.40 | 17.40 | 921 | -0.09(-0.53%) |
Nov 05, 2018 | 17.38 | 17.59 | 17.28 | 17.50 | 3,369 | +0.13(+0.75%) |
Nov 02, 2018 | 17.13 | 17.37 | 16.48 | 17.37 | 1,728 | +0.00(+0.03%) |
Nov 01, 2018 | 17.46 | 17.95 | 17.34 | 17.36 | 2,404 | +0.26(+1.54%) |
Oct 31, 2018 | 17.22 | 17.22 | 16.96 | 17.10 | 6,811 | -0.12(-0.70%) |
Oct 30, 2018 | 17.13 | 17.32 | 17.13 | 17.22 | 2,361 | -0.26(-1.48%) |
Oct 29, 2018 | 17.68 | 17.90 | 17.48 | 17.48 | 2,703 | -0.19(-1.05%) |
Oct 26, 2018 | 17.86 | 18.05 | 17.66 | 17.66 | 8,318 | -0.50(-2.78%) |
Oct 25, 2018 | 18.09 | 18.17 | 17.94 | 18.17 | 3,470 | +0.18(+1.00%) |
Oct 24, 2018 | 18.33 | 18.33 | 17.99 | 17.99 | 3,405 | -0.53(-2.85%) |
Oct 23, 2018 | 18.48 | 18.79 | 18.24 | 18.51 | 4,852 | +0.23(+1.27%) |
Oct 22, 2018 | 18.24 | 18.38 | 18.24 | 18.28 | 2,506 | -0.15(-0.80%) |
Oct 19, 2018 | 18.34 | 18.56 | 18.34 | 18.43 | 972 | +0.09(+0.51%) |
Oct 18, 2018 | 18.34 | 18.42 | 18.32 | 18.34 | 1,538 | -0.19(-1.04%) |
Oct 17, 2018 | 18.23 | 18.53 | 18.23 | 18.53 | 755 | +0.15(+0.84%) |
Oct 16, 2018 | 18.64 | 18.68 | 18.37 | 18.37 | 4,782 | -0.19(-1.05%) |
Oct 15, 2018 | 18.26 | 18.81 | 18.24 | 18.57 | 9,572 | +0.35(+1.93%) |
Oct 12, 2018 | 18.25 | 18.43 | 17.75 | 18.22 | 10,046 | +0.23(+1.29%) |
Oct 11, 2018 | 17.49 | 18.24 | 17.49 | 17.99 | 5,564 | +0.90(+5.25%) |
Oct 10, 2018 | 17.13 | 17.18 | 17.01 | 17.09 | 4,461 | -0.07(-0.43%) |
Oct 09, 2018 | 17.31 | 17.32 | 17.06 | 17.16 | 6,906 | -0.50(-2.85%) |
Oct 08, 2018 | 17.10 | 17.74 | 16.96 | 17.67 | 11,388 | +0.28(+1.62%) |
Oct 05, 2018 | 17.36 | 17.40 | 17.26 | 17.38 | 3,024 | -0.08(-0.44%) |
Oct 04, 2018 | 17.68 | 17.79 | 17.36 | 17.46 | 11,349 | -0.18(-1.02%) |
Oct 03, 2018 | 17.69 | 17.69 | 17.58 | 17.64 | 1,139 | +0.10(+0.59%) |
Oct 02, 2018 | 17.40 | 17.69 | 17.39 | 17.54 | 7,810 | +0.18(+1.03%) |
Oct 01, 2018 | 17.06 | 17.39 | 17.06 | 17.36 | 4,379 | +0.12(+0.71%) |
Sep 28, 2018 | 16.98 | 17.26 | 16.98 | 17.24 | 1,944 | +0.31(+1.83%) |
Sep 27, 2018 | 17.02 | 17.53 | 16.93 | 16.93 | 1,109 | -0.37(-2.11%) |
Sep 26, 2018 | 17.46 | 17.46 | 17.29 | 17.29 | 758 | -0.17(-0.95%) |
Sep 25, 2018 | 17.58 | 17.59 | 17.46 | 17.46 | 1,729 | -0.02(-0.11%) |
Sep 24, 2018 | 17.58 | 17.79 | 17.48 | 17.48 | 6,150 | -0.15(-0.84%) |
Sep 21, 2018 | 17.87 | 17.87 | 17.60 | 17.62 | 3,564 | -0.20(-1.14%) |
Sep 20, 2018 | 17.68 | 17.84 | 17.60 | 17.83 | 2,665 | +0.35(+2.00%) |
Sep 19, 2018 | 17.47 | 17.64 | 17.47 | 17.48 | 5,060 | +0.58(+3.40%) |
Sep 18, 2018 | 17.21 | 17.30 | 16.90 | 16.90 | 3,630 | -0.20(-1.16%) |
Sep 17, 2018 | 16.98 | 17.17 | 16.98 | 17.10 | 2,188 | +0.12(+0.74%) |
Sep 14, 2018 | 16.98 | 16.98 | 16.98 | 16.98 | 648 | +0.15(+0.88%) |
Sep 13, 2018 | 17.13 | 17.13 | 16.83 | 16.83 | 998 | -0.30(-1.73%) |
Sep 12, 2018 | 16.55 | 17.13 | 16.55 | 17.13 | 12,671 | +0.65(+3.92%) |
Sep 11, 2018 | 16.39 | 16.48 | 16.21 | 16.48 | 8,824 | -0.11(-0.66%) |
Sep 10, 2018 | 16.75 | 16.83 | 16.59 | 16.59 | 10,030 | -0.06(-0.33%) |
Sep 07, 2018 | 16.66 | 16.74 | 16.60 | 16.64 | 7,021 | -0.05(-0.28%) |
Sep 06, 2018 | 16.85 | 16.99 | 16.67 | 16.69 | 10,075 | -0.14(-0.82%) |
Sep 05, 2018 | 16.98 | 16.98 | 16.80 | 16.83 | 3,773 | -0.14(-0.82%) |
Sep 04, 2018 | 17.24 | 17.24 | 16.95 | 16.97 | 5,714 | -0.64(-3.63%) |
Aug 31, 2018 | 17.61 | 17.61 | 17.61 | 0 | -0.06(-0.34%) | |
Aug 30, 2018 | 17.92 | 17.92 | 17.59 | 17.67 | 5,932 | -0.34(-1.91%) |
Aug 29, 2018 | 18.01 | 18.09 | 17.97 | 18.01 | 6,651 | -0.05(-0.27%) |
Aug 28, 2018 | 18.49 | 18.49 | 18.01 | 18.06 | 4,569 | -0.26(-1.41%) |
Aug 27, 2018 | 18.23 | 18.42 | 18.19 | 18.32 | 11,091 | +0.16(+0.89%) |
Aug 24, 2018 | 17.77 | 18.32 | 17.77 | 18.16 | 15,340 | +0.80(+4.59%) |
Aug 23, 2018 | 17.87 | 17.87 | 17.36 | 17.36 | 15,051 | -0.64(-3.58%) |
Aug 22, 2018 | 17.93 | 18.04 | 17.89 | 18.00 | 3,690 | +0.02(+0.10%) |
Aug 21, 2018 | 18.02 | 18.08 | 17.86 | 17.99 | 3,370 | +0.09(+0.48%) |
Aug 20, 2018 | 17.65 | 18.05 | 17.65 | 17.90 | 6,302 | +0.27(+1.56%) |
Aug 17, 2018 | 17.40 | 17.63 | 17.39 | 17.63 | 12,099 | +0.39(+2.26%) |
Aug 16, 2018 | 17.68 | 17.96 | 17.24 | 17.24 | 29,353 | -0.35(-2.00%) |
Aug 15, 2018 | 18.28 | 18.28 | 17.52 | 17.59 | 24,833 | -1.00(-5.40%) |
Aug 14, 2018 | 18.57 | 18.66 | 18.50 | 18.59 | 9,449 | +0.11(+0.57%) |
Aug 13, 2018 | 18.91 | 19.12 | 18.44 | 18.49 | 12,877 | -0.49(-2.59%) |
Aug 10, 2018 | 19.11 | 19.35 | 18.96 | 18.98 | 4,213 | -0.28(-1.44%) |
Aug 09, 2018 | 19.29 | 19.31 | 19.25 | 19.25 | 1,437 | +0.05(+0.24%) |
Aug 08, 2018 | 19.24 | 19.28 | 19.21 | 19.21 | 3,468 | -0.03(-0.14%) |
Aug 07, 2018 | 19.49 | 19.59 | 19.21 | 19.24 | 6,448 | -0.36(-1.85%) |
Aug 06, 2018 | 19.70 | 19.72 | 19.49 | 19.60 | 4,456 | -0.03(-0.13%) |
Aug 03, 2018 | 19.74 | 19.84 | 19.59 | 19.62 | 5,401 | +0.12(+0.62%) |
Aug 02, 2018 | 19.58 | 19.72 | 19.49 | 19.50 | 9,076 | -0.40(-2.00%) |
Aug 01, 2018 | 19.89 | 19.93 | 19.74 | 19.90 | 4,802 | -0.05(-0.26%) |
Jul 31, 2018 | 19.90 | 20.23 | 19.88 | 19.95 | 5,913 | -0.04(-0.21%) |
Jul 30, 2018 | 20.16 | 20.16 | 19.92 | 19.99 | 11,376 | -0.33(-1.64%) |
Jul 27, 2018 | 20.32 | 20.37 | 20.28 | 20.33 | 9,290 | -0.26(-1.28%) |
Jul 26, 2018 | 20.63 | 20.72 | 20.46 | 20.59 | 27,479 | +0.11(+0.52%) |
Jul 25, 2018 | 20.55 | 20.60 | 20.49 | 20.49 | 2,228 | +0.02(+0.11%) |
Jul 24, 2018 | 20.44 | 20.54 | 20.44 | 20.46 | 3,606 | -0.01(-0.07%) |
Jul 23, 2018 | 20.50 | 20.55 | 20.27 | 20.48 | 9,008 | -0.07(-0.36%) |
Jul 20, 2018 | 20.72 | 20.74 | 20.48 | 20.55 | 6,822 | -0.00(-0.01%) |
Jul 19, 2018 | 20.20 | 20.69 | 20.20 | 20.55 | 15,213 | -0.03(-0.16%) |
Jul 18, 2018 | 20.38 | 20.75 | 20.36 | 20.58 | 3,590 | +0.06(+0.29%) |
Jul 17, 2018 | 20.47 | 20.60 | 20.47 | 20.52 | 2,621 | -0.08(-0.40%) |
Jul 16, 2018 | 20.61 | 20.71 | 20.52 | 20.61 | 2,716 | -0.22(-1.07%) |
Jul 13, 2018 | 20.87 | 20.97 | 20.79 | 20.83 | 1,067 | -0.18(-0.84%) |
Jul 12, 2018 | 21.02 | 21.02 | 20.91 | 21.00 | 1,460 | +0.19(+0.92%) |
Jul 11, 2018 | 21.00 | 21.00 | 20.72 | 20.81 | 2,639 | -0.42(-1.99%) |
Jul 10, 2018 | 21.11 | 21.24 | 20.99 | 21.24 | 4,862 | +0.00(+0.00%) |
Jul 09, 2018 | 21.26 | 21.26 | 21.20 | 21.24 | 12,231 | +0.12(+0.57%) |
Jul 06, 2018 | 21.13 | 21.14 | 21.09 | 21.11 | 2,612 | +0.19(+0.91%) |
Jul 05, 2018 | 20.86 | 20.98 | 20.80 | 20.93 | 12,598 | +0.30(+1.46%) |
Jul 03, 2018 | 20.62 | 20.62 | 20.62 | 0 | +0.20(+0.98%) | |
Jul 02, 2018 | 20.30 | 20.42 | 20.30 | 20.42 | 871 | -0.10(-0.51%) |
Jun 29, 2018 | 20.58 | 20.42 | 20.53 | 2,415 | +0.12(+0.57%) | |
Jun 28, 2018 | 20.40 | 20.65 | 20.24 | 20.41 | 7,618 | +0.05(+0.23%) |
Jun 27, 2018 | 20.37 | 20.57 | 20.36 | 20.36 | 1,724 | -0.21(-1.01%) |
Jun 26, 2018 | 20.61 | 20.61 | 20.43 | 20.57 | 7,168 | -0.05(-0.23%) |
Jun 25, 2018 | 20.71 | 20.74 | 20.60 | 20.62 | 7,651 | -0.30(-1.43%) |
Jun 22, 2018 | 20.80 | 20.95 | 20.71 | 20.92 | 6,307 | +0.28(+1.35%) |
Jun 21, 2018 | 20.53 | 20.72 | 20.53 | 20.64 | 5,447 | +0.09(+0.42%) |
Jun 20, 2018 | 20.53 | 20.56 | 20.53 | 20.56 | 918 | -0.08(-0.40%) |
Jun 19, 2018 | 20.53 | 20.73 | 20.53 | 20.64 | 4,844 | -0.21(-1.00%) |
Jun 18, 2018 | 20.77 | 20.85 | 20.71 | 20.85 | 8,415 | +0.11(+0.54%) |
Jun 15, 2018 | 21.06 | 20.70 | 20.74 | 4,613 | -0.32(-1.52%) | |
Jun 14, 2018 | 21.29 | 21.29 | 21.02 | 21.06 | 6,724 | -0.12(-0.56%) |
Jun 13, 2018 | 20.96 | 21.17 | 20.86 | 21.17 | 5,540 | +0.20(+0.95%) |
Jun 12, 2018 | 21.06 | 21.16 | 20.98 | 20.98 | 3,923 | -0.31(-1.48%) |
Jun 11, 2018 | 21.00 | 21.37 | 20.91 | 21.29 | 5,883 | +0.19(+0.88%) |
Jun 08, 2018 | 21.12 | 21.31 | 20.95 | 21.11 | 4,563 | -0.17(-0.78%) |
Jun 07, 2018 | 21.29 | 21.38 | 20.94 | 21.27 | 24,181 | +0.10(+0.48%) |
Jun 06, 2018 | 21.17 | 6,295 | +0.06(+0.27%) | |||
Jun 05, 2018 | 21.03 | 21.20 | 21.01 | 21.11 | 7,004 | -0.03(-0.13%) |
Jun 04, 2018 | 21.27 | 21.27 | 21.02 | 21.14 | 4,952 | +0.15(+0.71%) |
Jun 01, 2018 | 20.97 | 21.17 | 20.97 | 20.99 | 15,386 | -0.21(-1.00%) |
May 31, 2018 | 21.24 | 21.36 | 20.98 | 21.21 | 7,643 | -0.04(-0.17%) |
May 30, 2018 | 21.03 | 21.27 | 21.03 | 21.24 | 2,303 | +0.25(+1.19%) |
May 29, 2018 | 20.51 | 21.09 | 20.51 | 20.99 | 9,975 | -0.09(-0.44%) |
May 25, 2018 | 21.09 | 21.09 | 21.09 | 0 | -0.39(-1.81%) | |
May 24, 2018 | 21.24 | 21.48 | 21.02 | 21.48 | 12,002 | +0.45(+2.16%) |
May 23, 2018 | 21.00 | 21.09 | 20.84 | 21.02 | 9,612 | -0.25(-1.17%) |
May 22, 2018 | 21.17 | 21.38 | 21.17 | 21.27 | 1,836 | -0.08(-0.39%) |
May 21, 2018 | 21.20 | 21.37 | 21.07 | 21.36 | 7,375 | +0.21(+1.01%) |
May 18, 2018 | 20.95 | 21.19 | 20.92 | 21.14 | 6,434 | +0.05(+0.26%) |
May 17, 2018 | 21.01 | 21.15 | 21.01 | 21.09 | 1,660 | +0.00(+0.00%) |
May 16, 2018 | 20.90 | 21.12 | 20.90 | 21.09 | 5,988 | +0.01(+0.04%) |
May 15, 2018 | 21.06 | 21.12 | 20.86 | 21.08 | 8,984 | -0.56(-2.61%) |
May 14, 2018 | 21.73 | 21.77 | 21.48 | 21.64 | 5,696 | +0.01(+0.04%) |
May 11, 2018 | 21.79 | 21.79 | 21.63 | 21.63 | 4,434 | -0.09(-0.43%) |
May 10, 2018 | 21.63 | 21.75 | 21.61 | 21.73 | 13,403 | +0.18(+0.82%) |
May 09, 2018 | 21.41 | 21.71 | 21.41 | 21.55 | 16,544 | +0.36(+1.69%) |
May 08, 2018 | 21.20 | 21.20 | 21.05 | 21.19 | 5,026 | -0.15(-0.71%) |
May 07, 2018 | 21.38 | 21.55 | 21.30 | 21.34 | 16,381 | -0.15(-0.71%) |
May 04, 2018 | 21.45 | 21.55 | 21.45 | 21.49 | 5,773 | +0.07(+0.35%) |
May 03, 2018 | 21.51 | 21.55 | 21.29 | 21.42 | 24,626 | +0.05(+0.25%) |
May 02, 2018 | 21.02 | 21.39 | 21.02 | 21.37 | 6,941 | +0.43(+2.04%) |
May 01, 2018 | 20.62 | 20.94 | 20.62 | 20.94 | 3,213 | +0.02(+0.09%) |
Apr 30, 2018 | 20.96 | 21.03 | 20.42 | 20.92 | 11,192 | -0.18(-0.83%) |
Apr 27, 2018 | 21.07 | 21.12 | 20.91 | 21.10 | 9,788 | +0.00(+0.00%) |
Apr 26, 2018 | 21.19 | 21.28 | 20.91 | 21.10 | 3,663 | +0.16(+0.75%) |
Apr 25, 2018 | 20.86 | 21.12 | 20.80 | 20.94 | 26,784 | -0.04(-0.18%) |
Apr 24, 2018 | 20.77 | 21.01 | 20.77 | 20.98 | 11,024 | +0.22(+1.07%) |
Apr 23, 2018 | 21.18 | 21.22 | 20.74 | 20.75 | 21,412 | -0.77(-3.57%) |
Apr 20, 2018 | 21.42 | 21.52 | 21.11 | 21.52 | 29,773 | +0.00(+0.00%) |
Apr 19, 2018 | 21.62 | 21.71 | 21.39 | 21.52 | 13,181 | +0.04(+0.17%) |
Apr 18, 2018 | 21.64 | 21.80 | 21.48 | 21.48 | 16,283 | -0.06(-0.26%) |
Apr 17, 2018 | 21.19 | 21.61 | 21.12 | 21.54 | 12,739 | +0.36(+1.71%) |
Apr 16, 2018 | 21.24 | 21.24 | 21.14 | 21.18 | 4,664 | +0.01(+0.04%) |
Apr 13, 2018 | 21.09 | 21.22 | 21.09 | 21.17 | 4,909 | +0.09(+0.44%) |
Apr 12, 2018 | 20.90 | 21.08 | 20.90 | 21.08 | 6,793 | -0.03(-0.13%) |
Apr 11, 2018 | 20.78 | 21.32 | 20.74 | 21.11 | 19,433 | +0.53(+2.56%) |
Apr 10, 2018 | 20.41 | 20.69 | 20.34 | 20.58 | 4,551 | +0.25(+1.23%) |
Apr 09, 2018 | 20.29 | 20.45 | 20.13 | 20.33 | 12,457 | +0.00(+0.00%) |
Apr 06, 2018 | 20.16 | 20.41 | 20.14 | 20.33 | 19,658 | +0.34(+1.71%) |
Apr 05, 2018 | 19.97 | 20.02 | 19.86 | 19.99 | 8,821 | -0.09(-0.44%) |
Apr 04, 2018 | 20.11 | 20.12 | 19.91 | 20.07 | 7,983 | +0.16(+0.82%) |
Apr 03, 2018 | 19.99 | 20.04 | 19.86 | 19.91 | 4,818 | -0.32(-1.60%) |