Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.15 | 22.68 | 22.11 | 22.59 | 853,320 | +0.43(+1.94%) |
Apr 29, 2019 | 22.14 | 22.26 | 22.04 | 22.16 | 365,815 | -0.01(-0.04%) |
Apr 26, 2019 | 21.68 | 22.25 | 21.65 | 22.17 | 304,305 | +0.48(+2.21%) |
Apr 25, 2019 | 21.86 | 21.91 | 21.45 | 21.69 | 273,961 | -0.25(-1.16%) |
Apr 24, 2019 | 22.00 | 22.41 | 21.88 | 21.94 | 366,399 | -0.08(-0.36%) |
Apr 23, 2019 | 21.42 | 22.14 | 21.35 | 22.02 | 581,239 | +0.57(+2.65%) |
Apr 22, 2019 | 21.24 | 21.49 | 21.15 | 21.45 | 207,701 | +0.18(+0.83%) |
Apr 18, 2019 | 21.30 | 21.42 | 21.20 | 21.28 | 645,500 | -0.14(-0.64%) |
Apr 17, 2019 | 21.41 | 21.61 | 21.27 | 21.41 | 759,372 | +0.05(+0.23%) |
Apr 16, 2019 | 21.81 | 21.85 | 21.28 | 21.36 | 659,663 | -0.37(-1.71%) |
Apr 15, 2019 | 21.67 | 21.89 | 21.64 | 21.74 | 301,884 | +0.03(+0.14%) |
Apr 12, 2019 | 21.38 | 21.82 | 21.24 | 21.71 | 495,697 | +0.41(+1.93%) |
Apr 11, 2019 | 21.56 | 21.58 | 21.14 | 21.29 | 1,414,283 | -0.25(-1.18%) |
Apr 10, 2019 | 21.30 | 21.60 | 21.26 | 21.55 | 374,878 | +0.24(+1.15%) |
Apr 09, 2019 | 21.14 | 21.46 | 21.14 | 21.30 | 484,362 | +0.17(+0.79%) |
Apr 08, 2019 | 21.19 | 21.48 | 21.01 | 21.14 | 405,491 | -0.15(-0.69%) |
Apr 05, 2019 | 21.17 | 21.32 | 21.07 | 21.29 | 456,765 | +0.15(+0.69%) |
Apr 04, 2019 | 21.36 | 21.36 | 20.83 | 21.14 | 583,403 | -0.16(-0.74%) |
Apr 03, 2019 | 20.58 | 21.30 | 20.53 | 21.29 | 842,611 | +0.91(+4.46%) |
Apr 02, 2019 | 20.37 | 20.54 | 20.27 | 20.38 | 824,031 | +0.02(+0.10%) |
Apr 01, 2019 | 19.85 | 20.65 | 19.79 | 20.37 | 1,131,885 | +0.58(+2.92%) |
Mar 29, 2019 | 20.34 | 20.52 | 19.76 | 19.79 | 1,746,744 | -0.53(-2.60%) |
Mar 28, 2019 | 20.74 | 21.04 | 20.30 | 20.32 | 702,246 | -0.27(-1.33%) |
Mar 27, 2019 | 20.46 | 20.90 | 20.45 | 20.59 | 897,065 | +0.09(+0.43%) |
Mar 26, 2019 | 20.58 | 20.67 | 20.24 | 20.50 | 591,309 | +0.19(+0.92%) |
Mar 25, 2019 | 20.26 | 20.52 | 20.11 | 20.32 | 1,026,415 | -0.07(-0.34%) |
Mar 22, 2019 | 20.60 | 20.82 | 20.14 | 20.38 | 862,159 | -0.32(-1.56%) |
Mar 21, 2019 | 20.25 | 20.71 | 20.25 | 20.71 | 532,330 | +0.36(+1.78%) |
Mar 20, 2019 | 20.13 | 20.47 | 19.98 | 20.35 | 666,276 | +0.17(+0.82%) |
Mar 19, 2019 | 20.39 | 20.39 | 20.08 | 20.18 | 354,466 | -0.05(-0.24%) |
Mar 18, 2019 | 20.01 | 20.30 | 19.86 | 20.23 | 532,702 | +0.21(+1.07%) |
Mar 15, 2019 | 20.06 | 20.29 | 19.93 | 20.01 | 1,472,646 | +0.01(+0.05%) |
Mar 14, 2019 | 19.99 | 20.13 | 19.88 | 20.00 | 359,856 | -0.06(-0.29%) |
Mar 13, 2019 | 20.27 | 20.35 | 20.02 | 20.06 | 443,072 | -0.14(-0.68%) |
Mar 12, 2019 | 20.20 | 20.43 | 19.98 | 20.20 | 551,577 | +0.00(+0.00%) |
Mar 11, 2019 | 19.95 | 20.25 | 19.86 | 20.20 | 635,437 | +0.31(+1.57%) |
Mar 08, 2019 | 19.66 | 19.95 | 19.66 | 19.89 | 261,915 | +0.14(+0.69%) |
Mar 07, 2019 | 19.86 | 19.88 | 19.55 | 19.75 | 398,036 | -0.13(-0.64%) |
Mar 06, 2019 | 19.99 | 20.08 | 19.85 | 19.88 | 432,443 | -0.18(-0.88%) |
Mar 05, 2019 | 20.51 | 20.58 | 20.00 | 20.05 | 499,919 | -0.45(-2.19%) |
Mar 04, 2019 | 20.71 | 20.81 | 20.37 | 20.50 | 556,080 | -0.19(-0.90%) |
Mar 01, 2019 | 20.79 | 20.79 | 20.48 | 20.69 | 763,109 | +0.09(+0.43%) |
Feb 28, 2019 | 20.68 | 20.79 | 20.51 | 20.60 | 817,604 | -0.08(-0.38%) |
Feb 27, 2019 | 20.72 | 20.78 | 20.53 | 20.68 | 521,951 | -0.18(-0.84%) |
Feb 26, 2019 | 20.92 | 21.01 | 20.73 | 20.85 | 585,861 | -0.09(-0.42%) |
Feb 25, 2019 | 21.11 | 21.29 | 20.88 | 20.94 | 523,108 | -0.06(-0.28%) |
Feb 22, 2019 | 21.06 | 21.18 | 20.85 | 21.00 | 812,378 | +0.17(+0.80%) |
Feb 21, 2019 | 21.08 | 21.18 | 20.78 | 20.83 | 876,412 | -0.28(-1.34%) |
Feb 20, 2019 | 20.86 | 21.20 | 20.68 | 21.12 | 841,492 | +0.23(+1.12%) |
Feb 19, 2019 | 20.56 | 20.93 | 20.32 | 20.88 | 541,304 | +0.29(+1.42%) |
Feb 15, 2019 | 20.32 | 20.80 | 20.22 | 20.59 | 1,661,938 | +0.44(+2.18%) |
Feb 14, 2019 | 20.40 | 21.38 | 20.08 | 20.15 | 2,545,035 | +0.41(+2.08%) |
Feb 13, 2019 | 19.46 | 19.85 | 19.39 | 19.74 | 2,116,679 | +0.41(+2.12%) |
Feb 12, 2019 | 19.40 | 19.41 | 19.20 | 19.33 | 1,172,887 | +0.15(+0.76%) |
Feb 11, 2019 | 19.39 | 19.63 | 19.13 | 19.18 | 1,368,626 | -0.13(-0.66%) |
Feb 08, 2019 | 19.53 | 19.82 | 19.28 | 19.31 | 1,937,477 | -0.31(-1.59%) |
Feb 07, 2019 | 19.58 | 19.94 | 19.58 | 19.62 | 945,198 | -0.12(-0.59%) |
Feb 06, 2019 | 19.89 | 19.96 | 19.74 | 19.74 | 540,413 | -0.03(-0.15%) |
Feb 05, 2019 | 19.87 | 19.96 | 19.71 | 19.77 | 574,506 | -0.02(-0.10%) |
Feb 04, 2019 | 19.77 | 20.08 | 19.72 | 19.79 | 535,695 | +0.03(+0.15%) |
Feb 01, 2019 | 19.56 | 19.79 | 19.38 | 19.76 | 415,459 | +0.19(+0.95%) |
Jan 31, 2019 | 19.47 | 19.92 | 19.47 | 19.57 | 536,583 | +0.10(+0.50%) |
Jan 30, 2019 | 19.39 | 19.62 | 19.14 | 19.48 | 603,321 | +0.16(+0.81%) |
Jan 29, 2019 | 19.13 | 19.39 | 19.06 | 19.32 | 451,605 | +0.13(+0.66%) |
Jan 28, 2019 | 19.29 | 19.36 | 18.86 | 19.19 | 516,258 | -0.29(-1.50%) |
Jan 25, 2019 | 19.26 | 19.63 | 19.21 | 19.49 | 620,423 | +0.28(+1.47%) |
Jan 24, 2019 | 19.04 | 19.41 | 19.04 | 19.20 | 537,418 | +0.16(+0.82%) |
Jan 23, 2019 | 19.08 | 19.17 | 18.92 | 19.05 | 455,303 | +0.07(+0.36%) |
Jan 22, 2019 | 18.88 | 19.13 | 18.80 | 18.98 | 603,160 | +0.10(+0.52%) |
Jan 18, 2019 | 18.97 | 19.08 | 18.72 | 18.88 | 413,717 | +0.11(+0.57%) |
Jan 17, 2019 | 17.98 | 18.96 | 17.98 | 18.77 | 680,293 | +0.62(+3.39%) |
Jan 16, 2019 | 18.24 | 18.42 | 18.10 | 18.16 | 717,775 | -0.07(-0.37%) |
Jan 15, 2019 | 18.26 | 18.65 | 18.01 | 18.23 | 686,761 | -0.05(-0.27%) |
Jan 14, 2019 | 18.30 | 18.59 | 18.04 | 18.28 | 675,356 | -0.19(-1.00%) |
Jan 11, 2019 | 18.28 | 18.50 | 18.11 | 18.46 | 604,546 | +0.04(+0.21%) |
Jan 10, 2019 | 18.13 | 18.43 | 17.89 | 18.42 | 472,856 | +0.23(+1.29%) |
Jan 09, 2019 | 18.31 | 18.55 | 18.02 | 18.19 | 1,294,659 | -0.03(-0.16%) |
Jan 08, 2019 | 18.24 | 18.41 | 17.79 | 18.22 | 849,006 | +0.21(+1.19%) |
Jan 07, 2019 | 17.59 | 18.11 | 17.59 | 18.00 | 1,359,982 | +0.28(+1.60%) |
Jan 04, 2019 | 17.19 | 17.86 | 17.15 | 17.72 | 1,046,432 | +0.83(+4.91%) |
Jan 03, 2019 | 16.78 | 17.39 | 16.75 | 16.89 | 1,072,788 | -0.04(-0.23%) |
Jan 02, 2019 | 16.50 | 17.10 | 16.38 | 16.93 | 908,311 | +0.12(+0.70%) |
Dec 31, 2018 | 16.07 | 16.85 | 15.97 | 16.81 | 1,284,276 | +0.87(+5.45%) |
Dec 28, 2018 | 15.72 | 16.18 | 15.54 | 15.94 | 1,178,568 | +0.17(+1.05%) |
Dec 27, 2018 | 16.08 | 16.19 | 15.37 | 15.78 | 1,242,060 | -0.54(-3.29%) |
Dec 26, 2018 | 16.25 | 16.45 | 15.84 | 16.31 | 1,579,807 | +0.06(+0.36%) |
Dec 24, 2018 | 16.78 | 16.91 | 16.25 | 16.25 | 460,118 | -0.75(-4.42%) |
Dec 21, 2018 | 17.41 | 17.82 | 16.88 | 17.01 | 4,387,109 | -0.55(-3.11%) |
Dec 20, 2018 | 18.19 | 18.19 | 17.40 | 17.55 | 1,128,087 | -0.70(-3.85%) |
Dec 19, 2018 | 18.67 | 18.95 | 18.15 | 18.26 | 1,063,315 | -0.44(-2.35%) |
Dec 18, 2018 | 18.62 | 18.75 | 18.33 | 18.70 | 1,265,434 | +0.29(+1.59%) |
Dec 17, 2018 | 19.62 | 19.66 | 18.29 | 18.40 | 1,545,170 | -1.32(-6.68%) |
Dec 14, 2018 | 19.72 | 19.92 | 19.44 | 19.72 | 930,276 | -0.24(-1.22%) |
Dec 13, 2018 | 19.85 | 20.14 | 19.63 | 19.96 | 511,081 | +0.10(+0.49%) |
Dec 12, 2018 | 19.89 | 20.33 | 19.79 | 19.87 | 1,021,936 | +0.18(+0.89%) |
Dec 11, 2018 | 19.91 | 20.25 | 19.35 | 19.69 | 553,036 | -0.06(-0.30%) |
Dec 10, 2018 | 19.75 | 20.01 | 19.49 | 19.75 | 881,514 | -0.03(-0.15%) |
Dec 07, 2018 | 19.59 | 19.97 | 19.52 | 19.78 | 685,978 | +0.15(+0.75%) |
Dec 06, 2018 | 19.81 | 20.00 | 19.22 | 19.63 | 838,931 | -0.43(-2.14%) |
Dec 04, 2018 | 20.30 | 20.73 | 19.78 | 20.06 | 1,361,202 | -0.28(-1.39%) |
Dec 03, 2018 | 20.94 | 20.95 | 19.96 | 20.35 | 843,141 | -0.21(-1.04%) |
Nov 30, 2018 | 19.74 | 20.56 | 19.60 | 20.56 | 1,091,759 | +0.76(+3.84%) |
Nov 29, 2018 | 19.69 | 20.02 | 19.36 | 19.80 | 1,205,230 | -0.02(-0.10%) |
Nov 28, 2018 | 19.93 | 19.99 | 19.25 | 19.82 | 1,238,007 | -0.04(-0.20%) |
Nov 27, 2018 | 19.87 | 20.09 | 19.54 | 19.86 | 992,845 | -0.19(-0.92%) |
Nov 26, 2018 | 20.46 | 20.71 | 20.03 | 20.04 | 1,259,027 | -0.26(-1.30%) |
Nov 23, 2018 | 19.88 | 20.66 | 19.88 | 20.31 | 363,885 | +0.19(+0.97%) |
Nov 21, 2018 | 20.11 | 20.11 | 20.11 | 0 | +0.12(+0.58%) | |
Nov 20, 2018 | 19.49 | 20.83 | 19.09 | 19.99 | 1,572,232 | +0.10(+0.49%) |
Nov 19, 2018 | 20.63 | 20.86 | 19.65 | 19.90 | 1,478,858 | -0.88(-4.22%) |
Nov 16, 2018 | 21.35 | 21.52 | 20.60 | 20.77 | 1,739,853 | -0.66(-3.09%) |
Nov 15, 2018 | 21.60 | 21.65 | 19.86 | 21.44 | 2,650,570 | -0.32(-1.48%) |
Nov 14, 2018 | 22.32 | 22.67 | 21.50 | 21.76 | 956,900 | -0.24(-1.11%) |
Nov 13, 2018 | 22.44 | 22.61 | 21.83 | 22.00 | 980,093 | -0.20(-0.92%) |
Nov 12, 2018 | 22.79 | 23.29 | 22.15 | 22.21 | 991,582 | -0.57(-2.52%) |
Nov 09, 2018 | 22.89 | 23.18 | 22.63 | 22.78 | 553,939 | -0.33(-1.43%) |
Nov 08, 2018 | 23.16 | 23.46 | 23.00 | 23.11 | 362,355 | -0.12(-0.50%) |
Nov 07, 2018 | 22.80 | 23.48 | 22.76 | 23.23 | 915,011 | +0.54(+2.36%) |
Nov 06, 2018 | 22.60 | 23.10 | 22.55 | 22.69 | 631,613 | +0.15(+0.65%) |
Nov 05, 2018 | 22.56 | 22.93 | 22.21 | 22.55 | 558,356 | -0.06(-0.26%) |
Nov 02, 2018 | 23.44 | 23.60 | 22.50 | 22.61 | 633,308 | -0.71(-3.05%) |
Nov 01, 2018 | 23.98 | 24.08 | 23.30 | 23.32 | 406,195 | -0.54(-2.25%) |
Oct 31, 2018 | 23.86 | 24.28 | 23.73 | 23.85 | 725,989 | +0.19(+0.78%) |
Oct 30, 2018 | 23.00 | 23.90 | 22.97 | 23.67 | 542,678 | +0.65(+2.84%) |
Oct 29, 2018 | 23.55 | 24.01 | 22.61 | 23.01 | 542,302 | -0.28(-1.21%) |
Oct 26, 2018 | 23.11 | 23.67 | 22.96 | 23.30 | 641,112 | -0.16(-0.66%) |
Oct 25, 2018 | 23.45 | 23.66 | 22.98 | 23.45 | 506,642 | +0.13(+0.54%) |
Oct 24, 2018 | 24.34 | 24.79 | 23.22 | 23.33 | 1,232,299 | -1.04(-4.28%) |
Oct 23, 2018 | 24.55 | 24.84 | 24.36 | 24.37 | 680,559 | -0.54(-2.15%) |
Oct 22, 2018 | 24.50 | 25.06 | 24.43 | 24.90 | 517,607 | +0.53(+2.16%) |
Oct 19, 2018 | 24.65 | 24.96 | 24.35 | 24.38 | 607,845 | -0.36(-1.46%) |
Oct 18, 2018 | 24.84 | 24.94 | 24.58 | 24.74 | 571,087 | -0.33(-1.32%) |
Oct 17, 2018 | 24.93 | 25.16 | 24.81 | 25.07 | 826,265 | -0.06(-0.23%) |
Oct 16, 2018 | 24.83 | 25.22 | 24.72 | 25.13 | 1,003,903 | +1.07(+4.45%) |
Oct 15, 2018 | 23.93 | 24.28 | 23.91 | 24.06 | 493,236 | -0.05(-0.20%) |
Oct 12, 2018 | 24.39 | 24.59 | 23.28 | 24.10 | 852,009 | +0.08(+0.32%) |
Oct 11, 2018 | 24.20 | 24.59 | 23.88 | 24.03 | 789,338 | -0.38(-1.56%) |
Oct 10, 2018 | 24.74 | 25.15 | 24.35 | 24.41 | 911,048 | -0.48(-1.92%) |
Oct 09, 2018 | 24.99 | 25.49 | 24.55 | 24.88 | 714,134 | -0.20(-0.82%) |
Oct 08, 2018 | 24.78 | 25.20 | 24.60 | 25.09 | 526,505 | +0.31(+1.26%) |
Oct 05, 2018 | 24.70 | 25.27 | 24.16 | 24.78 | 833,322 | -0.19(-0.74%) |
Oct 04, 2018 | 25.29 | 25.38 | 24.55 | 24.96 | 771,708 | -0.50(-1.95%) |
Oct 03, 2018 | 25.07 | 25.95 | 24.95 | 25.46 | 1,246,611 | +0.47(+1.87%) |
Oct 02, 2018 | 24.88 | 25.25 | 24.81 | 24.99 | 547,674 | +0.10(+0.39%) |
Oct 01, 2018 | 25.23 | 25.32 | 24.84 | 24.89 | 625,618 | -0.16(-0.62%) |
Sep 28, 2018 | 24.79 | 25.24 | 24.77 | 25.05 | 1,257,068 | +0.13(+0.51%) |
Sep 27, 2018 | 24.64 | 25.09 | 24.48 | 24.92 | 1,217,720 | +0.32(+1.31%) |
Sep 26, 2018 | 24.72 | 24.96 | 24.31 | 24.60 | 1,576,500 | -0.15(-0.59%) |
Sep 25, 2018 | 24.83 | 24.98 | 24.66 | 24.75 | 1,242,448 | -0.10(-0.39%) |
Sep 24, 2018 | 25.06 | 25.13 | 24.47 | 24.84 | 495,323 | -0.17(-0.66%) |
Sep 21, 2018 | 25.09 | 25.29 | 24.70 | 25.01 | 1,797,352 | -0.14(-0.54%) |
Sep 20, 2018 | 24.65 | 25.27 | 24.18 | 25.15 | 1,158,666 | +0.73(+2.99%) |
Sep 19, 2018 | 25.08 | 25.18 | 24.37 | 24.42 | 578,429 | -0.60(-2.41%) |
Sep 18, 2018 | 24.82 | 25.34 | 24.82 | 25.02 | 1,157,282 | +0.24(+0.98%) |
Sep 17, 2018 | 24.94 | 25.05 | 24.66 | 24.78 | 1,131,085 | -0.16(-0.63%) |
Sep 14, 2018 | 25.11 | 25.30 | 24.69 | 24.93 | 2,587,345 | +0.38(+1.55%) |
Sep 13, 2018 | 24.48 | 24.59 | 24.38 | 24.55 | 694,777 | +0.21(+0.88%) |
Sep 12, 2018 | 24.32 | 24.39 | 23.82 | 24.34 | 817,422 | -0.04(-0.16%) |
Sep 11, 2018 | 24.23 | 24.45 | 24.13 | 24.38 | 1,107,212 | +0.02(+0.08%) |
Sep 10, 2018 | 23.53 | 24.36 | 23.39 | 24.36 | 2,173,998 | +0.97(+4.17%) |
Sep 07, 2018 | 23.46 | 23.68 | 23.04 | 23.38 | 853,344 | -0.15(-0.62%) |
Sep 06, 2018 | 23.53 | 23.85 | 23.14 | 23.53 | 1,314,822 | +0.22(+0.96%) |
Sep 05, 2018 | 23.33 | 23.55 | 23.15 | 23.31 | 1,749,595 | -0.12(-0.50%) |
Sep 04, 2018 | 22.59 | 23.44 | 22.48 | 23.42 | 1,167,148 | +0.82(+3.62%) |
Aug 31, 2018 | 22.61 | 22.61 | 22.61 | 0 | +0.29(+1.31%) | |
Aug 30, 2018 | 22.30 | 22.56 | 22.28 | 22.31 | 603,888 | -0.01(-0.04%) |
Aug 29, 2018 | 22.61 | 22.73 | 22.21 | 22.32 | 1,217,450 | -0.34(-1.50%) |
Aug 28, 2018 | 22.87 | 23.09 | 22.63 | 22.66 | 508,757 | -0.20(-0.89%) |
Aug 27, 2018 | 23.21 | 23.44 | 22.85 | 22.87 | 819,244 | -0.28(-1.22%) |
Aug 24, 2018 | 22.84 | 23.21 | 22.79 | 23.15 | 752,388 | +0.33(+1.45%) |
Aug 23, 2018 | 22.54 | 22.99 | 22.40 | 22.82 | 1,263,288 | +0.30(+1.34%) |
Aug 22, 2018 | 22.66 | 23.06 | 22.42 | 22.52 | 2,345,831 | -0.17(-0.77%) |
Aug 21, 2018 | 22.64 | 22.98 | 22.48 | 22.69 | 1,634,072 | +0.13(+0.56%) |
Aug 20, 2018 | 22.59 | 22.92 | 22.50 | 22.57 | 773,749 | -0.08(-0.34%) |
Aug 17, 2018 | 22.39 | 22.73 | 22.22 | 22.64 | 1,169,226 | +0.12(+0.52%) |
Aug 16, 2018 | 23.19 | 23.30 | 22.49 | 22.53 | 1,099,383 | -0.51(-2.19%) |
Aug 15, 2018 | 22.35 | 23.28 | 22.19 | 23.03 | 5,187,264 | +1.99(+9.47%) |
Aug 14, 2018 | 21.38 | 21.50 | 20.98 | 21.04 | 1,255,446 | -0.30(-1.41%) |
Aug 13, 2018 | 21.29 | 21.42 | 21.21 | 21.34 | 1,161,833 | +0.00(+0.00%) |
Aug 10, 2018 | 20.88 | 21.35 | 20.84 | 21.34 | 831,928 | +0.33(+1.57%) |
Aug 09, 2018 | 20.84 | 21.21 | 20.84 | 21.01 | 874,428 | +0.23(+1.12%) |
Aug 08, 2018 | 20.95 | 20.99 | 20.58 | 20.78 | 1,005,407 | -0.20(-0.97%) |
Aug 07, 2018 | 21.38 | 21.46 | 20.75 | 20.98 | 1,171,740 | -0.39(-1.82%) |
Aug 06, 2018 | 21.59 | 21.66 | 21.09 | 21.37 | 598,437 | -0.16(-0.72%) |
Aug 03, 2018 | 21.64 | 21.83 | 21.43 | 21.53 | 653,709 | -0.12(-0.54%) |
Aug 02, 2018 | 21.20 | 21.81 | 21.17 | 21.64 | 960,374 | +0.18(+0.82%) |
Aug 01, 2018 | 21.04 | 21.52 | 20.96 | 21.47 | 1,119,689 | +0.38(+1.80%) |
Jul 31, 2018 | 21.21 | 21.65 | 20.98 | 21.09 | 1,020,051 | -0.12(-0.55%) |
Jul 30, 2018 | 21.18 | 21.44 | 20.78 | 21.21 | 1,126,904 | -0.02(-0.09%) |
Jul 27, 2018 | 21.49 | 21.52 | 21.05 | 21.23 | 551,840 | -0.26(-1.22%) |
Jul 26, 2018 | 21.68 | 21.79 | 21.34 | 21.49 | 1,328,038 | -0.24(-1.12%) |
Jul 25, 2018 | 22.02 | 22.15 | 21.62 | 21.73 | 771,380 | -0.18(-0.84%) |
Jul 24, 2018 | 22.45 | 22.65 | 21.49 | 21.91 | 2,194,977 | -0.45(-2.00%) |
Jul 23, 2018 | 22.45 | 22.55 | 22.18 | 22.36 | 1,218,561 | -0.09(-0.39%) |
Jul 20, 2018 | 22.50 | 22.86 | 22.39 | 22.45 | 1,406,733 | -0.01(-0.04%) |
Jul 19, 2018 | 22.41 | 22.59 | 22.28 | 22.46 | 1,838,431 | -0.12(-0.52%) |
Jul 18, 2018 | 22.36 | 22.63 | 22.19 | 22.58 | 1,492,112 | +0.10(+0.43%) |
Jul 17, 2018 | 22.14 | 22.66 | 22.04 | 22.48 | 1,698,738 | +0.35(+1.58%) |
Jul 16, 2018 | 22.26 | 22.35 | 21.99 | 22.13 | 1,674,398 | -0.10(-0.44%) |
Jul 13, 2018 | 22.17 | 22.38 | 22.08 | 22.23 | 1,586,569 | +0.06(+0.26%) |
Jul 12, 2018 | 22.13 | 22.33 | 21.76 | 22.17 | 2,178,270 | +0.24(+1.11%) |
Jul 11, 2018 | 21.51 | 22.03 | 21.34 | 21.92 | 1,737,383 | +0.30(+1.39%) |
Jul 10, 2018 | 21.23 | 21.91 | 21.16 | 21.62 | 2,576,813 | +0.28(+1.32%) |
Jul 09, 2018 | 21.36 | 21.38 | 20.70 | 21.34 | 1,712,124 | -0.01(-0.05%) |
Jul 06, 2018 | 21.24 | 21.69 | 21.20 | 21.35 | 975,459 | +0.01(+0.05%) |
Jul 05, 2018 | 21.48 | 21.54 | 20.86 | 21.34 | 1,254,200 | -0.01(-0.05%) |
Jul 03, 2018 | 21.35 | 21.35 | 21.35 | 0 | +0.31(+1.48%) | |
Jul 02, 2018 | 19.73 | 21.08 | 19.73 | 21.04 | 2,303,098 | +1.07(+5.35%) |
Jun 29, 2018 | 20.30 | 19.97 | 3,470,576 | +0.33(+1.68%) | ||
Jun 28, 2018 | 19.43 | 20.68 | 19.43 | 19.64 | 5,281,766 | +0.19(+1.00%) |
Jun 27, 2018 | 20.43 | 20.72 | 19.28 | 19.45 | 6,475,796 | -0.70(-3.47%) |
Jun 26, 2018 | 20.67 | 20.88 | 19.65 | 20.15 | 7,956,872 | -0.52(-2.54%) |
Jun 25, 2018 | 20.93 | 21.36 | 20.54 | 20.67 | 3,114,546 | -0.45(-2.12%) |
Jun 22, 2018 | 20.97 | 21.55 | 20.44 | 21.12 | 17,893,108 | +0.10(+0.46%) |
Jun 21, 2018 | 21.63 | 21.94 | 20.73 | 21.02 | 4,446,328 | -0.73(-3.35%) |
Jun 20, 2018 | 21.99 | 21.58 | 21.75 | 3,036,375 | -0.24(-1.10%) | |
Jun 19, 2018 | 22.06 | 22.26 | 21.64 | 21.99 | 3,270,472 | -0.41(-1.82%) |
Jun 18, 2018 | 21.82 | 22.81 | 21.53 | 22.40 | 2,531,013 | +0.48(+2.17%) |
Jun 15, 2018 | 22.19 | 22.03 | 21.92 | 3,998,386 | -0.11(-0.49%) | |
Jun 14, 2018 | 22.41 | 22.41 | 21.81 | 22.03 | 3,303,847 | -0.29(-1.31%) |
Jun 13, 2018 | 22.95 | 22.95 | 21.92 | 22.32 | 3,938,449 | -0.47(-2.05%) |
Jun 12, 2018 | 23.23 | 23.40 | 22.60 | 22.79 | 5,330,209 | -0.56(-2.41%) |
Jun 11, 2018 | 23.51 | 23.76 | 23.16 | 23.35 | 3,495,340 | -0.25(-1.07%) |
Jun 08, 2018 | 22.35 | 23.86 | 22.30 | 23.61 | 7,770,526 | +1.20(+5.33%) |
Jun 07, 2018 | 22.88 | 21.98 | 22.41 | 8,490,055 | +0.43(+1.94%) | |
Jun 06, 2018 | 22.27 | 21.98 | 12,641,163 | +0.21(+0.98%) | ||
Jun 05, 2018 | 22.59 | 22.60 | 21.56 | 21.77 | 9,792,628 | -0.82(-3.65%) |
Jun 04, 2018 | 24.11 | 24.11 | 22.36 | 22.59 | 7,003,145 | -1.21(-5.09%) |
Jun 01, 2018 | 24.11 | 24.68 | 23.12 | 23.81 | 39,316,200 | -0.32(-1.33%) |
May 31, 2018 | 24.97 | 25.07 | 23.93 | 24.13 | 1,119,187 | -0.80(-3.19%) |
May 30, 2018 | 25.21 | 25.46 | 24.78 | 24.92 | 1,046,545 | -0.15(-0.58%) |
May 29, 2018 | 26.18 | 26.67 | 24.67 | 25.07 | 677,962 | -0.82(-3.18%) |
May 25, 2018 | 25.89 | 25.89 | 25.89 | 0 | +1.65(+6.80%) |