Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.82 | 22.92 | 22.29 | 22.53 | 750,009 | -0.26(-1.13%) |
Apr 29, 2019 | 22.66 | 22.95 | 22.43 | 22.79 | 505,354 | +0.10(+0.45%) |
Apr 26, 2019 | 22.92 | 23.07 | 22.53 | 22.69 | 605,607 | -0.06(-0.28%) |
Apr 25, 2019 | 22.52 | 22.78 | 22.35 | 22.75 | 747,177 | +0.65(+2.95%) |
Apr 24, 2019 | 22.39 | 22.44 | 21.90 | 22.10 | 574,963 | -0.38(-1.67%) |
Apr 23, 2019 | 22.42 | 22.72 | 22.19 | 22.48 | 959,873 | +0.24(+1.07%) |
Apr 22, 2019 | 21.87 | 22.61 | 21.84 | 22.24 | 832,554 | +0.43(+1.98%) |
Apr 18, 2019 | 21.21 | 22.03 | 21.13 | 21.81 | 463,688 | +0.65(+3.08%) |
Apr 17, 2019 | 21.62 | 21.65 | 20.90 | 21.16 | 881,042 | -0.54(-2.49%) |
Apr 16, 2019 | 21.60 | 22.06 | 21.60 | 21.70 | 448,877 | -0.01(-0.04%) |
Apr 15, 2019 | 21.53 | 21.76 | 21.22 | 21.71 | 533,734 | +0.37(+1.72%) |
Apr 12, 2019 | 21.48 | 21.58 | 21.13 | 21.34 | 520,696 | -0.23(-1.06%) |
Apr 11, 2019 | 21.66 | 21.91 | 21.34 | 21.57 | 328,369 | -0.26(-1.18%) |
Apr 10, 2019 | 21.77 | 21.95 | 21.73 | 21.83 | 293,388 | +0.20(+0.93%) |
Apr 09, 2019 | 21.93 | 21.96 | 21.50 | 21.62 | 386,317 | -0.48(-2.16%) |
Apr 08, 2019 | 22.01 | 22.16 | 21.78 | 22.10 | 746,123 | +0.13(+0.58%) |
Apr 05, 2019 | 22.14 | 22.28 | 21.89 | 21.97 | 572,798 | -0.09(-0.42%) |
Apr 04, 2019 | 21.56 | 22.14 | 21.56 | 22.06 | 536,555 | +0.43(+1.99%) |
Apr 03, 2019 | 22.23 | 22.30 | 21.61 | 21.63 | 643,800 | -0.34(-1.55%) |
Apr 02, 2019 | 21.91 | 22.05 | 21.77 | 21.97 | 488,211 | +0.24(+1.10%) |
Apr 01, 2019 | 21.68 | 21.79 | 21.55 | 21.73 | 624,160 | +0.38(+1.76%) |
Mar 29, 2019 | 21.57 | 21.61 | 21.34 | 21.36 | 543,913 | +0.07(+0.34%) |
Mar 28, 2019 | 20.26 | 21.47 | 20.22 | 21.28 | 696,075 | +0.80(+3.90%) |
Mar 27, 2019 | 21.05 | 21.24 | 20.36 | 20.49 | 1,021,559 | -1.54(-7.00%) |
Mar 26, 2019 | 21.96 | 22.11 | 21.43 | 22.03 | 560,397 | +0.38(+1.74%) |
Mar 25, 2019 | 21.39 | 21.83 | 21.38 | 21.65 | 596,764 | +0.23(+1.07%) |
Mar 22, 2019 | 21.61 | 21.82 | 21.16 | 21.42 | 603,318 | -1.12(-4.97%) |
Mar 21, 2019 | 23.04 | 23.05 | 22.05 | 22.54 | 770,475 | -0.65(-2.81%) |
Mar 20, 2019 | 23.15 | 23.49 | 22.94 | 23.19 | 360,873 | -0.14(-0.59%) |
Mar 19, 2019 | 23.22 | 23.78 | 23.11 | 23.33 | 694,943 | +0.33(+1.44%) |
Mar 18, 2019 | 22.32 | 23.00 | 22.32 | 23.00 | 982,930 | +0.81(+3.64%) |
Mar 15, 2019 | 22.36 | 22.44 | 22.16 | 22.19 | 410,714 | -0.04(-0.17%) |
Mar 14, 2019 | 22.25 | 22.41 | 22.04 | 22.23 | 421,326 | -0.14(-0.62%) |
Mar 13, 2019 | 22.13 | 22.46 | 21.88 | 22.37 | 556,907 | +0.16(+0.70%) |
Mar 12, 2019 | 22.45 | 22.46 | 22.09 | 22.21 | 1,339,040 | -0.07(-0.33%) |
Mar 11, 2019 | 22.09 | 22.50 | 22.05 | 22.28 | 1,304,267 | +0.45(+2.06%) |
Mar 08, 2019 | 21.56 | 21.94 | 21.30 | 21.83 | 1,514,999 | +0.48(+2.23%) |
Mar 07, 2019 | 22.02 | 22.02 | 21.23 | 21.36 | 503,330 | -0.48(-2.18%) |
Mar 06, 2019 | 22.53 | 22.65 | 21.68 | 21.83 | 777,244 | -0.70(-3.09%) |
Mar 05, 2019 | 22.46 | 22.75 | 22.43 | 22.53 | 446,657 | +0.07(+0.33%) |
Mar 04, 2019 | 22.56 | 22.71 | 22.22 | 22.46 | 392,445 | -0.11(-0.49%) |
Mar 01, 2019 | 22.72 | 22.79 | 22.40 | 22.57 | 414,311 | -0.09(-0.40%) |
Feb 28, 2019 | 23.15 | 23.16 | 22.63 | 22.66 | 570,630 | -0.36(-1.55%) |
Feb 27, 2019 | 23.14 | 23.16 | 22.80 | 23.02 | 362,348 | -0.19(-0.83%) |
Feb 26, 2019 | 23.39 | 23.50 | 23.11 | 23.21 | 610,375 | -0.17(-0.75%) |
Feb 25, 2019 | 23.63 | 23.67 | 23.35 | 23.39 | 966,955 | +0.15(+0.63%) |
Feb 22, 2019 | 23.24 | 23.36 | 23.16 | 23.24 | 662,287 | -0.13(-0.55%) |
Feb 21, 2019 | 23.60 | 23.70 | 23.22 | 23.37 | 665,376 | -0.47(-1.96%) |
Feb 20, 2019 | 24.10 | 24.25 | 23.70 | 23.83 | 656,807 | -0.25(-1.03%) |
Feb 19, 2019 | 23.83 | 24.28 | 23.81 | 24.08 | 496,859 | +0.27(+1.12%) |
Feb 15, 2019 | 23.87 | 23.91 | 23.52 | 23.82 | 445,594 | +0.18(+0.78%) |
Feb 14, 2019 | 22.86 | 23.88 | 22.83 | 23.63 | 753,551 | +0.58(+2.51%) |
Feb 13, 2019 | 23.46 | 23.61 | 22.95 | 23.05 | 424,054 | -0.60(-2.52%) |
Feb 12, 2019 | 23.16 | 23.91 | 23.14 | 23.65 | 637,979 | +0.99(+4.37%) |
Feb 11, 2019 | 22.77 | 22.86 | 22.53 | 22.66 | 439,227 | -0.36(-1.55%) |
Feb 08, 2019 | 23.18 | 23.19 | 22.65 | 23.02 | 530,397 | -0.17(-0.71%) |
Feb 07, 2019 | 23.48 | 23.48 | 22.88 | 23.18 | 927,810 | -0.28(-1.21%) |
Feb 06, 2019 | 23.47 | 23.77 | 23.34 | 23.47 | 670,395 | -0.71(-2.92%) |
Feb 05, 2019 | 24.14 | 24.37 | 24.09 | 24.17 | 496,578 | +0.14(+0.57%) |
Feb 04, 2019 | 23.91 | 24.25 | 23.78 | 24.04 | 645,231 | -0.14(-0.57%) |
Feb 01, 2019 | 24.11 | 24.26 | 23.86 | 24.17 | 473,607 | -0.36(-1.46%) |
Jan 31, 2019 | 24.29 | 24.60 | 24.18 | 24.53 | 889,143 | +0.19(+0.79%) |
Jan 30, 2019 | 24.02 | 24.43 | 23.74 | 24.34 | 468,976 | +0.67(+2.83%) |
Jan 29, 2019 | 23.78 | 23.99 | 23.62 | 23.67 | 614,870 | -0.06(-0.27%) |
Jan 28, 2019 | 22.93 | 23.91 | 22.88 | 23.73 | 732,031 | +0.57(+2.46%) |
Jan 25, 2019 | 23.10 | 23.41 | 23.06 | 23.16 | 363,299 | +0.20(+0.88%) |
Jan 24, 2019 | 22.89 | 23.22 | 22.63 | 22.96 | 675,354 | +0.29(+1.30%) |
Jan 23, 2019 | 22.02 | 22.81 | 21.91 | 22.67 | 710,457 | +1.04(+4.79%) |
Jan 22, 2019 | 21.93 | 22.00 | 21.41 | 21.63 | 364,810 | -0.24(-1.09%) |
Jan 18, 2019 | 22.05 | 22.07 | 21.68 | 21.87 | 549,908 | -0.17(-0.75%) |
Jan 17, 2019 | 21.83 | 22.12 | 21.83 | 22.04 | 883,166 | -0.17(-0.78%) |
Jan 16, 2019 | 22.15 | 22.30 | 22.10 | 22.21 | 606,108 | +0.02(+0.08%) |
Jan 15, 2019 | 22.08 | 22.36 | 22.05 | 22.19 | 1,043,338 | -0.04(-0.17%) |
Jan 14, 2019 | 21.94 | 22.36 | 21.91 | 22.23 | 478,283 | +0.30(+1.38%) |
Jan 11, 2019 | 21.47 | 21.94 | 21.42 | 21.93 | 769,762 | +0.84(+4.00%) |
Jan 10, 2019 | 21.16 | 21.33 | 20.97 | 21.08 | 946,242 | -0.01(-0.04%) |
Jan 09, 2019 | 21.09 | 21.23 | 20.96 | 21.09 | 1,125,692 | +0.40(+1.95%) |
Jan 08, 2019 | 20.67 | 20.88 | 20.55 | 20.69 | 784,283 | +0.28(+1.39%) |
Jan 07, 2019 | 20.47 | 20.63 | 20.33 | 20.40 | 755,257 | -0.08(-0.40%) |
Jan 04, 2019 | 20.28 | 20.75 | 20.18 | 20.49 | 493,227 | +0.16(+0.77%) |
Jan 03, 2019 | 20.11 | 20.45 | 19.96 | 20.33 | 1,676,236 | +0.34(+1.70%) |
Jan 02, 2019 | 19.54 | 20.14 | 19.44 | 19.99 | 1,884,527 | +0.94(+4.91%) |
Dec 31, 2018 | 19.07 | 19.15 | 18.78 | 19.05 | 190,969 | +0.04(+0.19%) |
Dec 28, 2018 | 18.77 | 19.14 | 18.71 | 19.02 | 651,714 | +0.19(+1.02%) |
Dec 27, 2018 | 18.20 | 18.83 | 18.05 | 18.83 | 483,400 | +0.55(+3.01%) |
Dec 26, 2018 | 18.30 | 18.49 | 18.07 | 18.28 | 548,432 | -0.35(-1.87%) |
Dec 24, 2018 | 18.93 | 19.25 | 18.56 | 18.62 | 355,778 | -0.49(-2.54%) |
Dec 21, 2018 | 19.42 | 19.53 | 19.04 | 19.11 | 433,277 | -0.07(-0.38%) |
Dec 20, 2018 | 19.14 | 19.44 | 18.93 | 19.18 | 649,853 | +0.62(+3.36%) |
Dec 19, 2018 | 19.20 | 19.44 | 18.49 | 18.56 | 1,251,482 | -0.61(-3.16%) |
Dec 18, 2018 | 18.75 | 19.27 | 18.70 | 19.16 | 533,353 | +0.28(+1.46%) |
Dec 17, 2018 | 18.89 | 19.05 | 18.69 | 18.89 | 1,029,634 | +0.00(+0.00%) |
Dec 14, 2018 | 18.97 | 19.21 | 18.81 | 18.89 | 1,156,605 | -0.69(-3.51%) |
Dec 13, 2018 | 19.43 | 19.62 | 19.28 | 19.58 | 627,828 | -0.03(-0.14%) |
Dec 12, 2018 | 19.67 | 19.75 | 19.51 | 19.61 | 1,071,629 | +0.22(+1.14%) |
Dec 11, 2018 | 19.78 | 19.81 | 19.30 | 19.39 | 695,372 | +0.31(+1.64%) |
Dec 10, 2018 | 19.29 | 19.35 | 18.83 | 19.07 | 456,313 | -0.62(-3.17%) |
Dec 07, 2018 | 20.13 | 20.33 | 19.53 | 19.70 | 971,413 | -0.62(-3.07%) |
Dec 06, 2018 | 19.28 | 20.41 | 19.13 | 20.32 | 1,551,032 | +0.25(+1.23%) |
Dec 04, 2018 | 20.53 | 20.58 | 19.94 | 20.07 | 2,298,060 | -0.45(-2.19%) |
Dec 03, 2018 | 20.51 | 20.64 | 20.17 | 20.52 | 1,783,127 | +0.75(+3.81%) |
Nov 30, 2018 | 19.94 | 19.97 | 19.63 | 19.77 | 282,311 | -0.18(-0.92%) |
Nov 29, 2018 | 20.39 | 20.50 | 19.83 | 19.95 | 1,183,376 | -0.61(-2.95%) |
Nov 28, 2018 | 20.17 | 20.61 | 19.83 | 20.56 | 483,808 | +0.62(+3.13%) |
Nov 27, 2018 | 19.96 | 20.14 | 19.67 | 19.94 | 1,437,940 | +0.25(+1.26%) |
Nov 26, 2018 | 19.83 | 20.08 | 19.64 | 19.69 | 1,219,363 | +0.17(+0.89%) |
Nov 23, 2018 | 19.68 | 19.70 | 19.47 | 19.51 | 267,487 | +0.23(+1.19%) |
Nov 21, 2018 | 19.28 | 19.28 | 19.28 | 0 | +0.24(+1.25%) | |
Nov 20, 2018 | 19.27 | 19.40 | 18.95 | 19.05 | 493,042 | -0.53(-2.72%) |
Nov 19, 2018 | 19.97 | 19.97 | 19.51 | 19.58 | 404,807 | -0.65(-3.22%) |
Nov 16, 2018 | 19.56 | 20.38 | 19.50 | 20.23 | 472,081 | +0.58(+2.94%) |
Nov 15, 2018 | 19.12 | 19.82 | 19.12 | 19.65 | 543,207 | +0.48(+2.49%) |
Nov 14, 2018 | 19.32 | 19.36 | 18.84 | 19.17 | 970,506 | +0.22(+1.16%) |
Nov 13, 2018 | 19.30 | 19.31 | 18.80 | 18.95 | 663,844 | -0.26(-1.34%) |
Nov 12, 2018 | 19.63 | 19.63 | 19.15 | 19.21 | 928,571 | -0.55(-2.79%) |
Nov 09, 2018 | 19.57 | 19.85 | 19.31 | 19.76 | 1,377,767 | +0.31(+1.60%) |
Nov 08, 2018 | 19.71 | 19.86 | 19.42 | 19.45 | 638,080 | -0.58(-2.89%) |
Nov 07, 2018 | 20.18 | 20.23 | 19.77 | 20.03 | 339,260 | -0.17(-0.82%) |
Nov 06, 2018 | 20.29 | 20.45 | 20.04 | 20.19 | 312,831 | -0.32(-1.57%) |
Nov 05, 2018 | 20.52 | 20.66 | 20.43 | 20.51 | 737,615 | -0.20(-0.97%) |
Nov 02, 2018 | 20.69 | 21.01 | 20.50 | 20.72 | 746,981 | +0.07(+0.36%) |
Nov 01, 2018 | 19.40 | 20.80 | 19.31 | 20.64 | 1,404,898 | +1.46(+7.60%) |
Oct 31, 2018 | 19.06 | 19.32 | 18.66 | 19.18 | 2,341,794 | -0.07(-0.38%) |
Oct 30, 2018 | 19.36 | 19.56 | 19.11 | 19.26 | 1,968,240 | +0.06(+0.29%) |
Oct 29, 2018 | 20.07 | 20.30 | 18.96 | 19.20 | 927,077 | -0.16(-0.81%) |
Oct 26, 2018 | 19.83 | 19.96 | 19.30 | 19.36 | 888,900 | -0.31(-1.59%) |
Oct 25, 2018 | 19.37 | 20.13 | 19.23 | 19.67 | 435,453 | +0.39(+2.00%) |
Oct 24, 2018 | 19.74 | 19.78 | 19.27 | 19.28 | 604,497 | -0.44(-2.23%) |
Oct 23, 2018 | 19.39 | 19.74 | 19.18 | 19.72 | 1,875,834 | +0.02(+0.09%) |
Oct 22, 2018 | 19.94 | 19.95 | 19.63 | 19.71 | 1,310,611 | +0.02(+0.09%) |
Oct 19, 2018 | 19.66 | 19.75 | 19.51 | 19.69 | 671,552 | +0.19(+0.99%) |
Oct 18, 2018 | 19.67 | 19.76 | 19.49 | 19.50 | 534,651 | -0.23(-1.16%) |
Oct 17, 2018 | 19.70 | 19.84 | 19.54 | 19.72 | 1,032,904 | -0.04(-0.19%) |
Oct 16, 2018 | 19.52 | 19.88 | 19.24 | 19.76 | 2,884,336 | +0.71(+3.71%) |
Oct 15, 2018 | 19.69 | 19.69 | 19.05 | 19.05 | 1,661,826 | -0.58(-2.94%) |
Oct 12, 2018 | 19.75 | 19.75 | 19.31 | 19.63 | 548,055 | +0.29(+1.52%) |
Oct 11, 2018 | 20.05 | 20.06 | 19.28 | 19.34 | 999,698 | -0.31(-1.59%) |
Oct 10, 2018 | 20.30 | 20.30 | 19.59 | 19.65 | 819,128 | -0.86(-4.20%) |
Oct 09, 2018 | 20.51 | 20.62 | 20.19 | 20.51 | 1,424,704 | +0.21(+1.04%) |
Oct 08, 2018 | 20.99 | 21.08 | 19.94 | 20.30 | 2,129,400 | +0.42(+2.12%) |
Oct 05, 2018 | 19.93 | 20.11 | 19.75 | 19.88 | 520,587 | +0.08(+0.42%) |
Oct 04, 2018 | 20.20 | 20.20 | 19.50 | 19.80 | 600,609 | -0.60(-2.92%) |
Oct 03, 2018 | 21.37 | 21.42 | 20.14 | 20.39 | 879,226 | +0.19(+0.95%) |
Oct 02, 2018 | 20.04 | 20.53 | 19.94 | 20.20 | 317,982 | +0.82(+4.21%) |
Oct 01, 2018 | 19.65 | 19.79 | 19.28 | 19.39 | 430,869 | -0.32(-1.63%) |
Sep 28, 2018 | 19.56 | 20.02 | 19.56 | 19.71 | 582,608 | -0.17(-0.88%) |
Sep 27, 2018 | 19.48 | 19.92 | 19.48 | 19.88 | 378,241 | +0.47(+2.41%) |
Sep 26, 2018 | 19.21 | 19.55 | 19.18 | 19.41 | 323,540 | +0.26(+1.34%) |
Sep 25, 2018 | 18.76 | 19.17 | 18.62 | 19.16 | 604,089 | +0.04(+0.19%) |
Sep 24, 2018 | 19.41 | 19.45 | 18.96 | 19.12 | 588,536 | -0.31(-1.61%) |
Sep 21, 2018 | 19.27 | 19.64 | 19.23 | 19.43 | 918,330 | +0.32(+1.68%) |
Sep 20, 2018 | 18.25 | 19.12 | 18.22 | 19.11 | 1,422,657 | +1.09(+6.06%) |
Sep 19, 2018 | 17.72 | 18.39 | 17.58 | 18.02 | 364,747 | +0.38(+2.13%) |
Sep 18, 2018 | 17.39 | 17.78 | 17.39 | 17.64 | 337,748 | +0.21(+1.21%) |
Sep 17, 2018 | 17.02 | 17.67 | 17.00 | 17.43 | 580,294 | +0.51(+3.04%) |
Sep 14, 2018 | 17.02 | 17.05 | 16.43 | 16.92 | 619,777 | +0.13(+0.76%) |
Sep 13, 2018 | 16.85 | 17.06 | 16.73 | 16.79 | 791,315 | -0.14(-0.81%) |
Sep 12, 2018 | 17.51 | 17.51 | 16.80 | 16.93 | 660,613 | -0.25(-1.44%) |
Sep 11, 2018 | 17.08 | 17.43 | 17.02 | 17.17 | 440,700 | -0.28(-1.63%) |
Sep 10, 2018 | 17.69 | 17.92 | 17.26 | 17.46 | 477,893 | -0.17(-0.94%) |
Sep 07, 2018 | 17.54 | 17.88 | 17.39 | 17.62 | 457,584 | +0.28(+1.64%) |
Sep 06, 2018 | 16.97 | 17.35 | 16.71 | 17.34 | 634,244 | +0.57(+3.39%) |
Sep 05, 2018 | 16.64 | 17.03 | 16.46 | 16.77 | 798,561 | +0.09(+0.55%) |
Sep 04, 2018 | 17.33 | 17.36 | 16.55 | 16.68 | 875,839 | -1.65(-9.01%) |
Aug 31, 2018 | 18.33 | 18.33 | 18.33 | 0 | +0.23(+1.27%) | |
Aug 30, 2018 | 18.45 | 18.55 | 17.94 | 18.10 | 635,593 | -0.67(-3.57%) |
Aug 29, 2018 | 18.48 | 18.83 | 18.43 | 18.77 | 481,148 | +0.18(+0.99%) |
Aug 28, 2018 | 18.48 | 18.72 | 18.32 | 18.59 | 6,852,834 | -0.03(-0.15%) |
Aug 27, 2018 | 18.24 | 18.64 | 18.19 | 18.61 | 284,656 | +0.58(+3.20%) |
Aug 24, 2018 | 18.26 | 18.26 | 17.75 | 18.04 | 361,119 | +0.05(+0.26%) |
Aug 23, 2018 | 18.50 | 18.53 | 17.92 | 17.99 | 510,678 | -0.45(-2.44%) |
Aug 22, 2018 | 18.23 | 18.47 | 18.01 | 18.44 | 646,422 | +0.13(+0.70%) |
Aug 21, 2018 | 18.88 | 18.90 | 18.27 | 18.31 | 399,513 | -0.50(-2.68%) |
Aug 20, 2018 | 18.66 | 18.90 | 18.63 | 18.82 | 506,226 | +0.06(+0.29%) |
Aug 17, 2018 | 18.81 | 18.84 | 18.49 | 18.76 | 581,954 | -0.11(-0.58%) |
Aug 16, 2018 | 18.83 | 19.14 | 18.63 | 18.87 | 931,657 | +0.30(+1.63%) |
Aug 15, 2018 | 18.48 | 18.63 | 18.14 | 18.57 | 347,984 | -0.31(-1.65%) |
Aug 14, 2018 | 18.61 | 18.97 | 18.53 | 18.88 | 431,165 | +0.39(+2.13%) |
Aug 13, 2018 | 18.13 | 18.62 | 18.12 | 18.49 | 739,327 | -0.01(-0.05%) |
Aug 10, 2018 | 18.83 | 18.83 | 18.36 | 18.50 | 412,240 | -0.83(-4.27%) |
Aug 09, 2018 | 19.60 | 19.72 | 19.16 | 19.32 | 639,454 | -0.76(-3.79%) |
Aug 08, 2018 | 20.72 | 20.74 | 19.99 | 20.08 | 758,073 | -0.65(-3.14%) |
Aug 07, 2018 | 21.18 | 21.28 | 20.63 | 20.73 | 446,613 | -0.27(-1.27%) |
Aug 06, 2018 | 21.08 | 21.18 | 20.85 | 21.00 | 420,669 | -0.05(-0.22%) |
Aug 03, 2018 | 20.79 | 21.17 | 20.63 | 21.05 | 486,469 | +0.49(+2.37%) |
Aug 02, 2018 | 20.17 | 20.58 | 20.17 | 20.56 | 555,326 | +0.24(+1.17%) |
Aug 01, 2018 | 20.34 | 20.49 | 20.17 | 20.32 | 358,834 | +0.03(+0.14%) |
Jul 31, 2018 | 20.30 | 20.45 | 20.08 | 20.29 | 568,554 | -0.13(-0.63%) |
Jul 30, 2018 | 20.40 | 20.62 | 20.34 | 20.42 | 610,734 | +0.10(+0.50%) |
Jul 27, 2018 | 20.50 | 20.60 | 20.14 | 20.32 | 553,287 | +0.14(+0.68%) |
Jul 26, 2018 | 20.10 | 20.62 | 20.00 | 20.18 | 793,790 | -0.02(-0.09%) |
Jul 25, 2018 | 19.48 | 20.21 | 19.41 | 20.20 | 2,696,383 | +1.75(+9.50%) |
Jul 24, 2018 | 18.81 | 18.83 | 18.31 | 18.45 | 1,380,208 | +0.05(+0.25%) |
Jul 23, 2018 | 18.76 | 18.84 | 18.39 | 18.40 | 685,000 | -0.42(-2.24%) |
Jul 20, 2018 | 18.87 | 19.14 | 18.79 | 18.83 | 956,504 | +0.51(+2.81%) |
Jul 19, 2018 | 17.72 | 18.41 | 17.66 | 18.31 | 490,233 | +0.07(+0.40%) |
Jul 18, 2018 | 18.08 | 18.40 | 17.89 | 18.24 | 579,617 | -0.17(-0.90%) |
Jul 17, 2018 | 18.14 | 18.48 | 17.87 | 18.40 | 1,540,708 | +0.24(+1.31%) |
Jul 16, 2018 | 18.62 | 18.79 | 18.15 | 18.16 | 745,568 | -0.42(-2.27%) |
Jul 13, 2018 | 18.17 | 18.92 | 18.13 | 18.59 | 1,801,791 | +0.83(+4.70%) |
Jul 12, 2018 | 17.86 | 17.87 | 17.66 | 17.75 | 1,475,734 | +0.20(+1.15%) |
Jul 11, 2018 | 18.04 | 18.15 | 17.53 | 17.55 | 587,240 | -0.76(-4.16%) |
Jul 10, 2018 | 18.80 | 18.84 | 18.11 | 18.31 | 869,418 | -0.45(-2.40%) |
Jul 09, 2018 | 18.93 | 18.99 | 18.50 | 18.76 | 295,282 | +0.14(+0.74%) |
Jul 06, 2018 | 18.27 | 18.82 | 18.08 | 18.62 | 494,903 | +0.18(+0.99%) |
Jul 05, 2018 | 18.58 | 18.65 | 18.27 | 18.44 | 546,742 | +0.13(+0.70%) |
Jul 03, 2018 | 18.31 | 18.31 | 18.31 | 0 | +0.09(+0.50%) | |
Jul 02, 2018 | 18.15 | 18.38 | 18.06 | 18.22 | 469,497 | -0.11(-0.60%) |
Jun 29, 2018 | 18.32 | 18.43 | 18.17 | 18.33 | 421,244 | +0.22(+1.22%) |
Jun 28, 2018 | 18.25 | 18.28 | 17.81 | 18.11 | 409,751 | +0.04(+0.20%) |
Jun 27, 2018 | 18.61 | 18.67 | 18.04 | 18.07 | 509,049 | -0.83(-4.37%) |
Jun 26, 2018 | 18.83 | 19.00 | 18.78 | 18.90 | 1,156,368 | -0.19(-1.01%) |
Jun 25, 2018 | 19.01 | 19.27 | 18.85 | 19.09 | 1,024,757 | +0.17(+0.92%) |
Jun 22, 2018 | 18.91 | 19.05 | 18.51 | 18.92 | 752,379 | +0.02(+0.10%) |
Jun 21, 2018 | 19.50 | 19.74 | 18.71 | 18.90 | 727,446 | +0.23(+1.23%) |
Jun 20, 2018 | 18.73 | 18.74 | 18.34 | 18.67 | 431,638 | +0.30(+1.65%) |
Jun 19, 2018 | 18.17 | 18.77 | 18.17 | 18.37 | 2,227,543 | -0.07(-0.40%) |
Jun 18, 2018 | 18.39 | 18.51 | 18.22 | 18.44 | 268,706 | -0.12(-0.64%) |
Jun 15, 2018 | 18.61 | 18.13 | 18.56 | 309,441 | +0.19(+1.05%) | |
Jun 14, 2018 | 18.94 | 19.04 | 18.24 | 18.37 | 425,031 | -0.43(-2.29%) |
Jun 13, 2018 | 18.95 | 19.11 | 18.51 | 18.80 | 272,286 | -0.23(-1.21%) |
Jun 12, 2018 | 18.96 | 19.20 | 18.85 | 19.03 | 323,299 | +0.02(+0.10%) |
Jun 11, 2018 | 18.60 | 19.32 | 18.59 | 19.01 | 508,521 | +0.40(+2.17%) |
Jun 08, 2018 | 18.61 | 18.95 | 17.60 | 18.61 | 1,084,115 | +0.94(+5.30%) |
Jun 07, 2018 | 17.50 | 17.93 | 16.84 | 17.67 | 1,055,210 | -0.50(-2.73%) |
Jun 06, 2018 | 17.82 | 18.16 | 734,775 | -0.85(-4.49%) | ||
Jun 05, 2018 | 19.41 | 19.68 | 18.97 | 19.02 | 461,976 | -0.82(-4.12%) |
Jun 04, 2018 | 19.72 | 19.94 | 19.54 | 19.83 | 406,674 | +0.36(+1.84%) |
Jun 01, 2018 | 19.49 | 19.98 | 19.10 | 19.48 | 574,873 | +0.10(+0.52%) |
May 31, 2018 | 19.46 | 19.61 | 19.27 | 19.38 | 201,357 | -0.01(-0.05%) |
May 30, 2018 | 18.99 | 19.45 | 18.57 | 19.39 | 475,801 | +0.69(+3.68%) |
May 29, 2018 | 18.55 | 18.87 | 18.45 | 18.70 | 505,944 | -0.92(-4.68%) |
May 25, 2018 | 19.61 | 19.61 | 19.61 | 0 | -0.53(-2.64%) | |
May 24, 2018 | 19.78 | 20.36 | 19.55 | 20.15 | 526,054 | +0.11(+0.55%) |
May 23, 2018 | 20.22 | 20.39 | 19.92 | 20.04 | 556,761 | -0.34(-1.67%) |
May 22, 2018 | 20.29 | 20.67 | 20.24 | 20.38 | 424,616 | +0.61(+3.06%) |
May 21, 2018 | 19.83 | 19.83 | 19.32 | 19.77 | 326,014 | +0.62(+3.26%) |
May 18, 2018 | 18.94 | 19.27 | 18.66 | 19.15 | 437,261 | -0.41(-2.11%) |
May 17, 2018 | 20.05 | 20.06 | 19.47 | 19.56 | 383,068 | -0.79(-3.88%) |
May 16, 2018 | 19.77 | 20.44 | 19.76 | 20.35 | 553,868 | +0.74(+3.79%) |
May 15, 2018 | 19.84 | 19.86 | 19.31 | 19.61 | 392,182 | -0.86(-4.21%) |
May 14, 2018 | 20.61 | 20.80 | 20.29 | 20.47 | 261,955 | +0.03(+0.13%) |
May 11, 2018 | 20.58 | 20.79 | 20.29 | 20.44 | 395,820 | -0.21(-1.02%) |
May 10, 2018 | 20.16 | 20.72 | 20.10 | 20.65 | 502,879 | +0.99(+5.04%) |
May 09, 2018 | 18.96 | 19.77 | 18.94 | 19.66 | 527,436 | +0.57(+2.98%) |
May 08, 2018 | 19.32 | 19.37 | 18.72 | 19.09 | 423,142 | -0.28(-1.42%) |
May 07, 2018 | 19.94 | 20.14 | 19.23 | 19.37 | 588,159 | -0.51(-2.58%) |
May 04, 2018 | 19.68 | 20.04 | 19.65 | 19.88 | 403,542 | -0.18(-0.91%) |
May 03, 2018 | 20.17 | 20.37 | 19.92 | 20.06 | 520,418 | -0.02(-0.09%) |
May 02, 2018 | 20.36 | 20.37 | 19.85 | 20.08 | 684,489 | -0.06(-0.32%) |