Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.19 | 20.46 | 20.15 | 20.28 | 4,622,694 | +0.12(+0.60%) |
Apr 29, 2019 | 20.63 | 20.67 | 20.04 | 20.16 | 2,559,625 | -0.52(-2.53%) |
Apr 26, 2019 | 20.05 | 20.87 | 20.05 | 20.68 | 2,280,958 | +0.67(+3.37%) |
Apr 25, 2019 | 20.16 | 20.27 | 19.89 | 20.01 | 1,313,664 | -0.15(-0.74%) |
Apr 24, 2019 | 20.13 | 20.30 | 19.94 | 20.16 | 3,183,584 | -0.07(-0.32%) |
Apr 23, 2019 | 20.08 | 20.23 | 19.95 | 20.22 | 2,027,683 | -0.16(-0.78%) |
Apr 22, 2019 | 20.51 | 20.63 | 20.32 | 20.38 | 1,567,928 | -0.16(-0.77%) |
Apr 18, 2019 | 20.61 | 20.85 | 20.18 | 20.54 | 3,394,655 | -0.17(-0.81%) |
Apr 17, 2019 | 21.49 | 21.56 | 20.52 | 20.71 | 3,957,368 | -0.79(-3.66%) |
Apr 16, 2019 | 21.63 | 21.94 | 21.47 | 21.49 | 1,963,671 | -0.36(-1.63%) |
Apr 15, 2019 | 21.54 | 21.85 | 21.42 | 21.85 | 1,995,842 | +0.22(+1.04%) |
Apr 12, 2019 | 21.67 | 21.72 | 21.50 | 21.63 | 2,165,386 | -0.06(-0.26%) |
Apr 11, 2019 | 21.73 | 21.86 | 21.46 | 21.68 | 1,920,419 | -0.35(-1.57%) |
Apr 10, 2019 | 22.01 | 22.21 | 21.94 | 22.03 | 1,836,154 | +0.02(+0.09%) |
Apr 09, 2019 | 22.25 | 22.30 | 21.94 | 22.01 | 2,463,028 | -0.30(-1.34%) |
Apr 08, 2019 | 22.21 | 22.41 | 22.07 | 22.31 | 2,866,147 | +0.38(+1.75%) |
Apr 05, 2019 | 22.15 | 22.15 | 21.83 | 21.92 | 1,910,509 | -0.23(-1.06%) |
Apr 04, 2019 | 21.76 | 22.16 | 21.59 | 22.16 | 3,585,085 | +0.29(+1.33%) |
Apr 03, 2019 | 22.05 | 22.18 | 21.81 | 21.87 | 8,549,162 | -0.13(-0.59%) |
Apr 02, 2019 | 22.07 | 22.19 | 21.88 | 22.00 | 2,529,594 | -0.14(-0.63%) |
Apr 01, 2019 | 22.32 | 22.48 | 21.99 | 22.14 | 3,288,092 | -0.06(-0.25%) |
Mar 29, 2019 | 22.67 | 22.67 | 21.93 | 22.19 | 4,500,273 | -0.51(-2.26%) |
Mar 28, 2019 | 23.16 | 23.19 | 22.54 | 22.71 | 4,787,232 | -0.69(-2.95%) |
Mar 27, 2019 | 23.36 | 23.52 | 23.18 | 23.40 | 2,885,745 | +0.02(+0.08%) |
Mar 26, 2019 | 22.99 | 23.45 | 22.87 | 23.38 | 2,726,731 | +0.24(+1.05%) |
Mar 25, 2019 | 22.87 | 23.29 | 22.87 | 23.14 | 5,232,450 | +0.31(+1.35%) |
Mar 22, 2019 | 22.42 | 22.90 | 22.36 | 22.83 | 3,917,723 | +0.30(+1.32%) |
Mar 21, 2019 | 21.59 | 22.64 | 21.43 | 22.53 | 5,261,901 | +1.14(+5.31%) |
Mar 20, 2019 | 21.16 | 21.59 | 20.81 | 21.39 | 3,592,552 | +0.21(+1.01%) |
Mar 19, 2019 | 21.14 | 21.37 | 21.03 | 21.18 | 2,692,747 | +0.26(+1.25%) |
Mar 18, 2019 | 21.06 | 21.20 | 20.89 | 20.92 | 1,473,189 | -0.12(-0.58%) |
Mar 15, 2019 | 20.64 | 21.10 | 20.59 | 21.04 | 5,768,510 | +0.60(+2.92%) |
Mar 14, 2019 | 20.55 | 20.62 | 20.40 | 20.44 | 3,299,665 | -0.49(-2.36%) |
Mar 13, 2019 | 20.80 | 21.13 | 20.75 | 20.94 | 1,881,525 | +0.30(+1.44%) |
Mar 12, 2019 | 20.58 | 20.75 | 20.43 | 20.64 | 2,659,955 | +0.14(+0.68%) |
Mar 11, 2019 | 20.59 | 20.64 | 20.26 | 20.50 | 1,744,529 | -0.09(-0.45%) |
Mar 08, 2019 | 20.37 | 20.62 | 20.23 | 20.59 | 2,111,797 | +0.43(+2.13%) |
Mar 07, 2019 | 19.97 | 20.30 | 19.86 | 20.16 | 1,393,099 | +0.17(+0.84%) |
Mar 06, 2019 | 20.23 | 20.38 | 19.97 | 20.00 | 1,597,135 | -0.29(-1.42%) |
Mar 05, 2019 | 20.04 | 20.29 | 19.93 | 20.28 | 1,516,843 | +0.26(+1.30%) |
Mar 04, 2019 | 19.78 | 20.09 | 19.70 | 20.02 | 2,431,355 | +0.10(+0.51%) |
Mar 01, 2019 | 20.03 | 20.41 | 19.87 | 19.92 | 2,477,661 | -0.35(-1.75%) |
Feb 28, 2019 | 20.37 | 20.44 | 20.18 | 20.28 | 1,289,283 | -0.20(-0.96%) |
Feb 27, 2019 | 20.69 | 20.70 | 20.22 | 20.47 | 2,249,818 | -0.31(-1.48%) |
Feb 26, 2019 | 20.76 | 20.97 | 20.42 | 20.78 | 1,937,302 | -0.16(-0.76%) |
Feb 25, 2019 | 20.87 | 21.05 | 20.87 | 20.94 | 2,395,742 | +0.07(+0.36%) |
Feb 22, 2019 | 20.45 | 21.05 | 20.37 | 20.86 | 3,263,910 | +0.60(+2.94%) |
Feb 21, 2019 | 20.29 | 20.37 | 20.16 | 20.27 | 2,353,516 | -0.24(-1.18%) |
Feb 20, 2019 | 20.43 | 20.72 | 20.18 | 20.51 | 2,668,800 | +0.19(+0.92%) |
Feb 19, 2019 | 20.03 | 20.47 | 20.00 | 20.32 | 2,264,678 | +0.47(+2.35%) |
Feb 15, 2019 | 19.87 | 19.98 | 19.73 | 19.86 | 1,882,769 | +0.12(+0.61%) |
Feb 14, 2019 | 19.43 | 19.77 | 19.34 | 19.73 | 1,480,316 | +0.28(+1.44%) |
Feb 13, 2019 | 19.62 | 19.77 | 19.44 | 19.46 | 1,764,360 | -0.14(-0.71%) |
Feb 12, 2019 | 19.77 | 19.79 | 19.39 | 19.59 | 1,736,398 | -0.05(-0.24%) |
Feb 11, 2019 | 19.70 | 19.87 | 19.62 | 19.64 | 1,859,087 | -0.26(-1.31%) |
Feb 08, 2019 | 19.60 | 19.99 | 19.59 | 19.90 | 2,538,513 | +0.32(+1.62%) |
Feb 07, 2019 | 19.61 | 19.72 | 19.43 | 19.59 | 2,023,186 | -0.03(-0.14%) |
Feb 06, 2019 | 19.74 | 19.96 | 19.57 | 19.61 | 2,084,444 | -0.36(-1.82%) |
Feb 05, 2019 | 19.67 | 19.99 | 19.54 | 19.98 | 1,837,767 | +0.21(+1.04%) |
Feb 04, 2019 | 19.29 | 19.79 | 19.24 | 19.77 | 1,893,632 | +0.11(+0.57%) |
Feb 01, 2019 | 19.57 | 19.68 | 19.21 | 19.66 | 2,970,703 | +0.02(+0.10%) |
Jan 31, 2019 | 19.30 | 19.66 | 19.08 | 19.64 | 2,888,629 | +0.60(+3.13%) |
Jan 30, 2019 | 18.78 | 19.43 | 18.68 | 19.05 | 2,828,394 | +0.28(+1.49%) |
Jan 29, 2019 | 18.37 | 18.86 | 18.16 | 18.77 | 3,038,304 | +0.61(+3.39%) |
Jan 28, 2019 | 18.24 | 18.32 | 18.01 | 18.15 | 2,700,512 | -0.08(-0.46%) |
Jan 25, 2019 | 17.78 | 18.28 | 17.72 | 18.23 | 2,375,597 | +0.66(+3.76%) |
Jan 24, 2019 | 17.46 | 17.62 | 17.46 | 17.57 | 1,114,924 | +0.00(+0.00%) |
Jan 23, 2019 | 17.54 | 17.62 | 17.40 | 17.57 | 1,355,200 | +0.01(+0.05%) |
Jan 22, 2019 | 17.67 | 17.71 | 17.27 | 17.56 | 2,149,483 | -0.15(-0.84%) |
Jan 18, 2019 | 17.66 | 17.87 | 17.60 | 17.71 | 1,814,726 | -0.10(-0.58%) |
Jan 17, 2019 | 17.71 | 17.89 | 17.68 | 17.82 | 1,497,731 | +0.01(+0.05%) |
Jan 16, 2019 | 17.68 | 17.89 | 17.60 | 17.81 | 1,551,035 | +0.10(+0.58%) |
Jan 15, 2019 | 17.83 | 17.92 | 17.49 | 17.70 | 1,883,360 | -0.13(-0.73%) |
Jan 14, 2019 | 17.99 | 18.23 | 17.70 | 17.83 | 1,296,678 | -0.16(-0.88%) |
Jan 11, 2019 | 17.93 | 18.10 | 17.88 | 17.99 | 1,264,266 | +0.05(+0.26%) |
Jan 10, 2019 | 18.15 | 18.16 | 17.80 | 17.95 | 2,026,734 | -0.21(-1.18%) |
Jan 09, 2019 | 18.00 | 18.24 | 17.99 | 18.16 | 1,469,237 | +0.14(+0.78%) |
Jan 08, 2019 | 17.75 | 18.06 | 17.68 | 18.02 | 1,588,219 | +0.12(+0.68%) |
Jan 07, 2019 | 18.24 | 18.30 | 17.72 | 17.90 | 2,185,631 | -0.14(-0.77%) |
Jan 04, 2019 | 18.12 | 18.31 | 17.94 | 18.04 | 2,128,110 | -0.31(-1.68%) |
Jan 03, 2019 | 18.21 | 18.37 | 17.94 | 18.35 | 2,362,361 | +0.36(+2.02%) |
Jan 02, 2019 | 18.14 | 18.32 | 17.86 | 17.98 | 1,948,281 | -0.21(-1.18%) |
Dec 31, 2018 | 18.15 | 18.23 | 17.89 | 18.20 | 2,228,135 | +0.17(+0.93%) |
Dec 28, 2018 | 17.99 | 18.25 | 17.88 | 18.03 | 3,112,048 | -0.11(-0.62%) |
Dec 27, 2018 | 17.71 | 18.16 | 17.71 | 18.14 | 2,878,348 | +0.53(+3.02%) |
Dec 26, 2018 | 18.27 | 18.30 | 17.49 | 17.61 | 2,323,174 | -0.51(-2.83%) |
Dec 24, 2018 | 17.82 | 18.24 | 17.80 | 18.12 | 2,485,388 | +0.50(+2.86%) |
Dec 21, 2018 | 17.92 | 18.02 | 17.45 | 17.62 | 4,402,716 | -0.39(-2.17%) |
Dec 20, 2018 | 17.85 | 18.33 | 17.81 | 18.01 | 5,262,115 | +0.53(+3.04%) |
Dec 19, 2018 | 18.62 | 18.80 | 17.47 | 17.48 | 5,148,564 | -0.96(-5.20%) |
Dec 18, 2018 | 17.70 | 18.68 | 17.61 | 18.44 | 6,121,637 | +0.72(+4.05%) |
Dec 17, 2018 | 17.55 | 18.00 | 17.55 | 17.72 | 7,675,201 | +0.07(+0.42%) |
Dec 14, 2018 | 18.08 | 18.31 | 17.07 | 17.65 | 16,044,484 | +2.19(+14.16%) |
Dec 13, 2018 | 15.49 | 15.55 | 15.29 | 15.46 | 1,722,263 | -0.06(-0.36%) |
Dec 12, 2018 | 15.34 | 15.67 | 15.34 | 15.51 | 1,932,600 | +0.25(+1.65%) |
Dec 11, 2018 | 15.35 | 15.56 | 15.21 | 15.26 | 1,979,816 | +0.01(+0.06%) |
Dec 10, 2018 | 15.33 | 15.51 | 15.10 | 15.25 | 2,769,725 | -0.17(-1.09%) |
Dec 07, 2018 | 15.24 | 15.51 | 15.12 | 15.42 | 2,593,892 | +0.33(+2.16%) |
Dec 06, 2018 | 14.91 | 15.13 | 14.66 | 15.09 | 3,314,937 | +0.09(+0.62%) |
Dec 04, 2018 | 15.09 | 15.19 | 14.96 | 15.00 | 2,046,544 | -0.01(-0.06%) |
Dec 03, 2018 | 14.91 | 15.05 | 14.74 | 15.01 | 1,926,604 | +0.44(+3.00%) |
Nov 30, 2018 | 14.58 | 14.70 | 14.38 | 14.57 | 1,975,818 | -0.08(-0.57%) |
Nov 29, 2018 | 14.81 | 14.97 | 14.57 | 14.66 | 2,850,478 | +0.03(+0.19%) |
Nov 28, 2018 | 14.19 | 14.68 | 14.13 | 14.63 | 2,702,741 | +0.44(+3.07%) |
Nov 27, 2018 | 14.58 | 14.66 | 14.16 | 14.19 | 3,060,229 | -0.38(-2.61%) |
Nov 26, 2018 | 14.73 | 14.97 | 14.55 | 14.57 | 1,305,575 | -0.11(-0.76%) |
Nov 23, 2018 | 14.96 | 15.15 | 14.58 | 14.68 | 1,429,103 | -0.42(-2.76%) |
Nov 21, 2018 | 15.10 | 15.10 | 15.10 | 0 | +0.46(+3.16%) | |
Nov 20, 2018 | 14.95 | 14.95 | 14.42 | 14.64 | 2,751,070 | -0.20(-1.37%) |
Nov 19, 2018 | 14.93 | 15.25 | 14.77 | 14.84 | 3,243,249 | -0.10(-0.68%) |
Nov 16, 2018 | 14.30 | 15.05 | 14.27 | 14.94 | 5,882,316 | +0.67(+4.67%) |
Nov 15, 2018 | 14.65 | 15.01 | 13.97 | 14.28 | 5,185,916 | -0.54(-3.63%) |
Nov 14, 2018 | 14.44 | 15.01 | 14.42 | 14.81 | 3,897,122 | +0.25(+1.72%) |
Nov 13, 2018 | 14.68 | 14.84 | 14.22 | 14.56 | 2,285,546 | -0.08(-0.57%) |
Nov 12, 2018 | 14.99 | 15.00 | 14.49 | 14.65 | 2,633,361 | -0.44(-2.89%) |
Nov 09, 2018 | 15.00 | 15.14 | 14.71 | 15.08 | 2,716,052 | -0.09(-0.61%) |
Nov 08, 2018 | 15.12 | 15.33 | 15.05 | 15.18 | 2,405,378 | -0.03(-0.18%) |
Nov 07, 2018 | 15.50 | 15.50 | 15.18 | 15.20 | 2,540,365 | -0.18(-1.14%) |
Nov 06, 2018 | 15.51 | 15.63 | 15.29 | 15.38 | 1,744,061 | -0.14(-0.90%) |
Nov 05, 2018 | 15.85 | 15.89 | 15.35 | 15.52 | 2,628,105 | -0.37(-2.33%) |
Nov 02, 2018 | 15.87 | 15.89 | 15.59 | 15.89 | 2,407,457 | -0.02(-0.12%) |
Nov 01, 2018 | 15.56 | 16.03 | 15.54 | 15.91 | 2,946,695 | +0.69(+4.50%) |
Oct 31, 2018 | 15.20 | 15.27 | 14.99 | 15.22 | 2,524,407 | -0.14(-0.90%) |
Oct 30, 2018 | 15.09 | 15.41 | 15.00 | 15.36 | 1,832,121 | +0.19(+1.22%) |
Oct 29, 2018 | 15.14 | 15.64 | 15.08 | 15.18 | 2,545,549 | -0.02(-0.12%) |
Oct 26, 2018 | 15.06 | 15.47 | 14.93 | 15.19 | 4,250,828 | +0.19(+1.23%) |
Oct 25, 2018 | 15.67 | 15.79 | 14.95 | 15.01 | 4,500,789 | -0.73(-4.65%) |
Oct 24, 2018 | 16.06 | 16.19 | 15.71 | 15.74 | 2,912,615 | -0.28(-1.73%) |
Oct 23, 2018 | 16.26 | 16.37 | 15.88 | 16.02 | 2,622,748 | +0.13(+0.82%) |
Oct 22, 2018 | 16.04 | 16.05 | 15.71 | 15.89 | 2,597,545 | -0.24(-1.49%) |
Oct 19, 2018 | 16.25 | 16.35 | 16.05 | 16.13 | 1,663,114 | -0.09(-0.57%) |
Oct 18, 2018 | 16.13 | 16.51 | 16.08 | 16.22 | 2,498,871 | -0.06(-0.34%) |
Oct 17, 2018 | 16.35 | 16.49 | 16.08 | 16.28 | 2,578,083 | -0.03(-0.17%) |
Oct 16, 2018 | 16.49 | 16.50 | 16.12 | 16.31 | 2,681,636 | -0.02(-0.11%) |
Oct 15, 2018 | 16.33 | 16.68 | 16.27 | 16.32 | 3,639,702 | +0.22(+1.38%) |
Oct 12, 2018 | 16.49 | 16.62 | 15.87 | 16.10 | 4,322,931 | -0.55(-3.28%) |
Oct 11, 2018 | 16.15 | 16.80 | 15.95 | 16.65 | 4,985,400 | +0.66(+4.11%) |
Oct 10, 2018 | 16.19 | 16.21 | 15.73 | 15.99 | 3,161,602 | -0.01(-0.06%) |
Oct 09, 2018 | 15.89 | 16.10 | 15.68 | 16.00 | 3,031,110 | -0.09(-0.58%) |
Oct 08, 2018 | 15.60 | 16.11 | 15.56 | 16.09 | 2,308,724 | +0.30(+1.88%) |
Oct 05, 2018 | 15.84 | 15.95 | 15.67 | 15.80 | 2,798,301 | -0.04(-0.23%) |
Oct 04, 2018 | 15.83 | 15.94 | 15.60 | 15.83 | 2,701,484 | +0.07(+0.47%) |
Oct 03, 2018 | 16.01 | 16.15 | 15.67 | 15.76 | 2,809,246 | -0.25(-1.56%) |
Oct 02, 2018 | 16.05 | 16.26 | 15.95 | 16.01 | 3,012,056 | +0.13(+0.82%) |
Oct 01, 2018 | 16.18 | 16.19 | 15.71 | 15.88 | 2,662,902 | -0.33(-2.06%) |
Sep 28, 2018 | 16.10 | 16.41 | 16.02 | 16.21 | 3,800,941 | +0.24(+1.51%) |
Sep 27, 2018 | 16.21 | 16.35 | 15.94 | 15.97 | 5,033,840 | +0.54(+3.48%) |
Sep 26, 2018 | 15.52 | 15.75 | 15.36 | 15.43 | 5,840,327 | -0.14(-0.89%) |
Sep 25, 2018 | 15.73 | 15.87 | 15.54 | 15.57 | 2,857,317 | +0.06(+0.36%) |
Sep 24, 2018 | 15.78 | 15.90 | 15.47 | 15.52 | 2,858,289 | -0.16(-1.00%) |
Sep 21, 2018 | 15.56 | 15.94 | 15.45 | 15.68 | 3,180,511 | -0.08(-0.53%) |
Sep 20, 2018 | 15.75 | 15.84 | 15.55 | 15.76 | 4,700,380 | +0.20(+1.31%) |
Sep 19, 2018 | 15.48 | 15.65 | 15.15 | 15.56 | 3,104,968 | +0.24(+1.57%) |
Sep 18, 2018 | 15.27 | 15.68 | 15.17 | 15.31 | 4,872,358 | +0.21(+1.41%) |
Sep 17, 2018 | 15.03 | 15.19 | 14.78 | 15.10 | 3,173,407 | +0.32(+2.19%) |
Sep 14, 2018 | 14.67 | 14.90 | 14.61 | 14.78 | 2,649,023 | +0.14(+0.95%) |
Sep 13, 2018 | 14.94 | 14.98 | 14.61 | 14.64 | 3,103,842 | -0.10(-0.69%) |
Sep 12, 2018 | 14.23 | 14.89 | 14.09 | 14.74 | 3,760,375 | +0.49(+3.45%) |
Sep 11, 2018 | 14.19 | 14.34 | 14.06 | 14.25 | 2,490,224 | -0.03(-0.19%) |
Sep 10, 2018 | 14.76 | 14.85 | 14.26 | 14.28 | 4,753,564 | -0.48(-3.26%) |
Sep 07, 2018 | 14.64 | 14.88 | 14.46 | 14.76 | 4,758,030 | -0.03(-0.19%) |
Sep 06, 2018 | 15.01 | 15.15 | 14.66 | 14.79 | 2,658,245 | -0.13(-0.87%) |
Sep 05, 2018 | 15.27 | 15.29 | 14.82 | 14.92 | 3,328,661 | -0.28(-1.83%) |
Sep 04, 2018 | 15.68 | 15.70 | 15.16 | 15.19 | 3,469,947 | -0.72(-4.54%) |
Aug 31, 2018 | 15.92 | 15.92 | 15.92 | 0 | -0.22(-1.38%) | |
Aug 30, 2018 | 16.31 | 16.33 | 16.04 | 16.14 | 2,317,691 | -0.27(-1.64%) |
Aug 29, 2018 | 16.41 | 16.59 | 16.36 | 16.41 | 1,389,031 | +0.06(+0.34%) |
Aug 28, 2018 | 16.91 | 16.94 | 16.22 | 16.35 | 2,073,352 | -0.37(-2.22%) |
Aug 27, 2018 | 16.81 | 16.86 | 16.71 | 16.72 | 1,773,263 | +0.01(+0.06%) |
Aug 24, 2018 | 16.48 | 16.89 | 16.34 | 16.71 | 3,441,092 | +0.49(+3.01%) |
Aug 23, 2018 | 16.60 | 16.64 | 16.20 | 16.22 | 3,229,334 | -0.53(-3.19%) |
Aug 22, 2018 | 16.94 | 16.99 | 16.71 | 16.76 | 1,843,131 | -0.12(-0.71%) |
Aug 21, 2018 | 16.91 | 16.98 | 16.57 | 16.88 | 2,161,935 | +0.00(+0.00%) |
Aug 20, 2018 | 17.14 | 17.23 | 16.72 | 16.88 | 2,856,406 | -0.11(-0.65%) |
Aug 17, 2018 | 16.40 | 17.19 | 16.37 | 16.99 | 4,382,668 | +0.73(+4.48%) |
Aug 16, 2018 | 16.97 | 17.16 | 16.23 | 16.26 | 4,187,861 | -0.63(-3.71%) |
Aug 15, 2018 | 18.00 | 18.06 | 16.84 | 16.89 | 4,368,425 | -1.48(-8.08%) |
Aug 14, 2018 | 18.58 | 18.63 | 18.35 | 18.37 | 1,952,242 | -0.10(-0.55%) |
Aug 13, 2018 | 19.00 | 19.13 | 18.37 | 18.47 | 3,716,552 | -0.73(-3.79%) |
Aug 10, 2018 | 19.22 | 19.41 | 19.17 | 19.20 | 1,628,666 | -0.14(-0.72%) |
Aug 09, 2018 | 19.31 | 19.49 | 19.29 | 19.34 | 1,621,542 | +0.05(+0.24%) |
Aug 08, 2018 | 19.12 | 19.34 | 19.07 | 19.29 | 1,207,414 | +0.24(+1.26%) |
Aug 07, 2018 | 19.51 | 19.52 | 19.01 | 19.05 | 1,839,100 | -0.31(-1.62%) |
Aug 06, 2018 | 19.36 | 19.55 | 19.23 | 19.37 | 1,098,482 | -0.16(-0.80%) |
Aug 03, 2018 | 19.40 | 19.67 | 19.31 | 19.52 | 1,685,508 | +0.22(+1.15%) |
Aug 02, 2018 | 19.12 | 19.46 | 19.07 | 19.30 | 1,711,507 | +0.11(+0.58%) |
Aug 01, 2018 | 19.25 | 19.35 | 19.14 | 19.19 | 1,131,456 | -0.12(-0.62%) |
Jul 31, 2018 | 19.12 | 19.41 | 19.09 | 19.31 | 1,276,539 | +0.19(+1.01%) |
Jul 30, 2018 | 19.29 | 19.33 | 19.08 | 19.12 | 1,431,399 | -0.18(-0.96%) |
Jul 27, 2018 | 19.52 | 19.53 | 19.24 | 19.30 | 1,503,159 | -0.22(-1.13%) |
Jul 26, 2018 | 19.68 | 19.68 | 19.52 | 19.52 | 2,049,549 | -0.29(-1.44%) |
Jul 25, 2018 | 19.60 | 19.82 | 19.53 | 19.81 | 1,229,301 | +0.26(+1.32%) |
Jul 24, 2018 | 19.51 | 19.64 | 19.42 | 19.55 | 2,140,887 | +0.17(+0.86%) |
Jul 23, 2018 | 19.64 | 19.64 | 19.31 | 19.39 | 1,747,209 | -0.26(-1.31%) |
Jul 20, 2018 | 19.75 | 19.79 | 19.55 | 19.64 | 1,781,007 | +0.06(+0.28%) |
Jul 19, 2018 | 19.58 | 19.98 | 19.52 | 19.59 | 2,521,011 | -0.48(-2.39%) |
Jul 18, 2018 | 20.07 | 20.14 | 19.98 | 20.07 | 2,183,411 | -0.11(-0.55%) |
Jul 17, 2018 | 20.16 | 20.35 | 20.06 | 20.18 | 2,105,947 | -0.16(-0.77%) |
Jul 16, 2018 | 20.23 | 20.46 | 20.15 | 20.34 | 1,628,152 | +0.06(+0.27%) |
Jul 13, 2018 | 20.32 | 20.38 | 20.20 | 20.28 | 1,321,275 | -0.13(-0.63%) |
Jul 12, 2018 | 20.35 | 20.57 | 20.31 | 20.41 | 1,242,953 | +0.15(+0.73%) |
Jul 11, 2018 | 20.50 | 20.60 | 20.21 | 20.26 | 1,617,803 | -0.44(-2.14%) |
Jul 10, 2018 | 20.54 | 20.73 | 20.48 | 20.70 | 982,537 | +0.06(+0.31%) |
Jul 09, 2018 | 21.03 | 21.07 | 20.61 | 20.64 | 1,536,460 | -0.27(-1.28%) |
Jul 06, 2018 | 20.75 | 21.07 | 20.75 | 20.91 | 1,983,682 | +0.08(+0.40%) |
Jul 05, 2018 | 20.82 | 20.85 | 20.71 | 20.82 | 1,230,393 | +0.12(+0.58%) |
Jul 03, 2018 | 20.70 | 20.70 | 20.70 | 0 | +0.49(+2.42%) | |
Jul 02, 2018 | 20.26 | 20.41 | 20.15 | 20.22 | 1,463,969 | -0.12(-0.59%) |
Jun 29, 2018 | 19.98 | 20.45 | 19.98 | 20.34 | 1,682,192 | +0.37(+1.85%) |
Jun 28, 2018 | 19.97 | 20.03 | 19.90 | 19.97 | 1,251,821 | -0.04(-0.18%) |
Jun 27, 2018 | 19.88 | 20.16 | 19.88 | 20.00 | 1,438,777 | +0.02(+0.09%) |
Jun 26, 2018 | 19.65 | 20.12 | 19.64 | 19.99 | 1,250,740 | +0.24(+1.21%) |
Jun 25, 2018 | 19.86 | 20.00 | 19.70 | 19.75 | 1,575,028 | -0.25(-1.24%) |
Jun 22, 2018 | 19.80 | 20.02 | 19.76 | 20.00 | 1,420,708 | +0.25(+1.26%) |
Jun 21, 2018 | 20.10 | 20.15 | 19.71 | 19.75 | 1,759,747 | -0.39(-1.92%) |
Jun 20, 2018 | 20.31 | 20.31 | 20.08 | 20.13 | 1,029,534 | -0.13(-0.64%) |
Jun 19, 2018 | 20.23 | 20.41 | 20.08 | 20.26 | 1,340,327 | -0.20(-0.99%) |
Jun 18, 2018 | 20.33 | 20.50 | 20.30 | 20.47 | 2,110,843 | +0.05(+0.23%) |
Jun 15, 2018 | 20.54 | 20.53 | 20.42 | 2,817,352 | -0.11(-0.54%) | |
Jun 14, 2018 | 20.52 | 20.57 | 20.44 | 20.53 | 1,728,525 | +0.09(+0.45%) |
Jun 13, 2018 | 20.44 | 20.59 | 20.34 | 20.44 | 1,860,863 | +0.00(+0.00%) |
Jun 12, 2018 | 20.38 | 20.54 | 20.23 | 20.44 | 1,290,495 | +0.04(+0.18%) |
Jun 11, 2018 | 20.42 | 20.58 | 20.37 | 20.40 | 1,799,949 | -0.04(-0.18%) |
Jun 08, 2018 | 20.33 | 20.46 | 20.24 | 20.44 | 1,037,495 | +0.13(+0.64%) |
Jun 07, 2018 | 20.51 | 20.51 | 20.22 | 20.31 | 1,414,795 | -0.18(-0.90%) |
Jun 06, 2018 | 20.51 | 20.31 | 20.49 | 2,514,678 | +0.23(+1.14%) | |
Jun 05, 2018 | 20.00 | 20.37 | 19.99 | 20.26 | 2,625,328 | +0.28(+1.38%) |
Jun 04, 2018 | 20.27 | 20.32 | 19.97 | 19.99 | 1,125,181 | -0.21(-1.05%) |
Jun 01, 2018 | 20.11 | 20.37 | 19.93 | 20.20 | 1,887,536 | +0.05(+0.23%) |
May 31, 2018 | 20.21 | 20.24 | 20.06 | 20.15 | 1,421,923 | -0.01(-0.05%) |
May 30, 2018 | 19.91 | 20.26 | 19.83 | 20.16 | 1,045,977 | +0.30(+1.53%) |
May 29, 2018 | 19.80 | 20.13 | 19.71 | 19.86 | 1,570,004 | -0.31(-1.55%) |
May 25, 2018 | 20.17 | 20.17 | 20.17 | 0 | -0.15(-0.73%) | |
May 24, 2018 | 20.35 | 20.40 | 20.22 | 20.32 | 1,439,009 | +0.11(+0.55%) |
May 23, 2018 | 19.78 | 20.26 | 19.78 | 20.21 | 1,202,895 | +0.24(+1.20%) |
May 22, 2018 | 20.02 | 20.24 | 19.94 | 19.97 | 1,341,249 | +0.02(+0.09%) |
May 21, 2018 | 19.96 | 20.01 | 19.78 | 19.95 | 1,058,034 | +0.06(+0.32%) |
May 18, 2018 | 19.75 | 19.98 | 19.60 | 19.89 | 1,232,833 | +0.06(+0.28%) |
May 17, 2018 | 19.73 | 19.84 | 19.69 | 19.83 | 1,416,176 | +0.12(+0.61%) |
May 16, 2018 | 19.65 | 19.76 | 19.59 | 19.71 | 1,265,682 | +0.06(+0.33%) |
May 15, 2018 | 19.74 | 19.78 | 19.57 | 19.65 | 1,659,606 | -0.39(-1.92%) |
May 14, 2018 | 20.18 | 20.23 | 19.91 | 20.03 | 1,384,691 | -0.04(-0.18%) |
May 11, 2018 | 19.89 | 20.19 | 19.75 | 20.07 | 1,775,649 | +0.07(+0.37%) |
May 10, 2018 | 19.97 | 20.11 | 19.89 | 20.00 | 1,685,671 | +0.24(+1.21%) |
May 09, 2018 | 19.65 | 19.82 | 19.58 | 19.76 | 1,181,770 | +0.07(+0.37%) |
May 08, 2018 | 19.54 | 19.76 | 19.42 | 19.68 | 1,459,043 | +0.12(+0.61%) |
May 07, 2018 | 19.56 | 19.67 | 19.48 | 19.56 | 838,572 | -0.01(-0.05%) |
May 04, 2018 | 19.40 | 19.62 | 19.39 | 19.57 | 1,099,384 | +0.07(+0.38%) |
May 03, 2018 | 19.45 | 19.66 | 19.45 | 19.50 | 1,484,143 | +0.26(+1.34%) |
May 02, 2018 | 19.27 | 19.62 | 19.18 | 19.24 | 1,728,543 | +0.05(+0.29%) |