Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.69 | 20.76 | 20.53 | 20.65 | 210,815 | +0.14(+0.68%) |
Apr 29, 2019 | 20.52 | 20.65 | 20.43 | 20.51 | 260,009 | +0.10(+0.49%) |
Apr 26, 2019 | 20.85 | 20.85 | 20.25 | 20.41 | 599,600 | -0.67(-3.18%) |
Apr 25, 2019 | 21.29 | 21.31 | 21.03 | 21.08 | 255,076 | -0.08(-0.38%) |
Apr 24, 2019 | 21.21 | 21.23 | 21.10 | 21.16 | 104,666 | -0.02(-0.09%) |
Apr 23, 2019 | 21.11 | 21.24 | 21.08 | 21.18 | 164,672 | +0.12(+0.57%) |
Apr 22, 2019 | 20.96 | 21.18 | 20.95 | 21.06 | 316,270 | +0.59(+2.88%) |
Apr 18, 2019 | 20.46 | 20.48 | 20.37 | 20.47 | 100,500 | +0.09(+0.44%) |
Apr 17, 2019 | 20.41 | 20.47 | 20.33 | 20.38 | 148,574 | -0.02(-0.10%) |
Apr 16, 2019 | 20.25 | 20.43 | 20.13 | 20.40 | 103,927 | +0.13(+0.64%) |
Apr 15, 2019 | 20.24 | 20.32 | 20.19 | 20.27 | 117,525 | -0.08(-0.39%) |
Apr 12, 2019 | 20.34 | 20.43 | 20.28 | 20.35 | 66,500 | +0.17(+0.84%) |
Apr 11, 2019 | 20.28 | 20.32 | 20.08 | 20.18 | 182,188 | -0.19(-0.93%) |
Apr 10, 2019 | 20.14 | 20.41 | 20.14 | 20.37 | 219,389 | +0.28(+1.39%) |
Apr 09, 2019 | 20.13 | 20.14 | 20.00 | 20.09 | 112,863 | -0.13(-0.64%) |
Apr 08, 2019 | 20.12 | 20.24 | 20.09 | 20.22 | 195,600 | +0.18(+0.90%) |
Apr 05, 2019 | 19.76 | 20.04 | 19.76 | 20.04 | 223,300 | +0.35(+1.78%) |
Apr 04, 2019 | 19.74 | 19.91 | 19.66 | 19.69 | 209,841 | -0.05(-0.25%) |
Apr 03, 2019 | 19.76 | 19.81 | 19.55 | 19.74 | 233,373 | +0.01(+0.05%) |
Apr 02, 2019 | 19.61 | 19.77 | 19.60 | 19.73 | 152,681 | +0.09(+0.46%) |
Apr 01, 2019 | 19.46 | 19.67 | 19.39 | 19.64 | 168,887 | +0.42(+2.19%) |
Mar 29, 2019 | 19.30 | 19.31 | 19.13 | 19.22 | 174,400 | +0.12(+0.63%) |
Mar 28, 2019 | 18.81 | 19.10 | 18.81 | 19.10 | 137,349 | +0.00(+0.00%) |
Mar 27, 2019 | 19.23 | 19.24 | 18.94 | 19.10 | 239,978 | -0.09(-0.47%) |
Mar 26, 2019 | 19.24 | 19.26 | 19.08 | 19.19 | 127,794 | +0.19(+1.00%) |
Mar 25, 2019 | 18.86 | 19.11 | 18.81 | 19.00 | 160,145 | +0.07(+0.37%) |
Mar 22, 2019 | 18.98 | 18.98 | 18.76 | 18.93 | 352,500 | -0.25(-1.30%) |
Mar 21, 2019 | 19.35 | 19.39 | 19.17 | 19.18 | 304,778 | -0.18(-0.93%) |
Mar 20, 2019 | 19.15 | 19.42 | 19.14 | 19.36 | 265,203 | +0.25(+1.31%) |
Mar 19, 2019 | 19.23 | 19.26 | 19.02 | 19.11 | 276,940 | +0.01(+0.05%) |
Mar 18, 2019 | 19.07 | 19.17 | 19.02 | 19.10 | 165,690 | +0.10(+0.53%) |
Mar 15, 2019 | 18.81 | 19.05 | 18.74 | 19.00 | 346,100 | -0.03(-0.16%) |
Mar 14, 2019 | 19.22 | 19.26 | 19.00 | 19.03 | 301,037 | -0.14(-0.73%) |
Mar 13, 2019 | 19.02 | 19.19 | 18.98 | 19.17 | 294,746 | +0.28(+1.48%) |
Mar 12, 2019 | 19.01 | 19.04 | 18.80 | 18.89 | 285,884 | +0.00(+0.00%) |
Mar 11, 2019 | 18.87 | 18.91 | 18.72 | 18.89 | 351,362 | +0.25(+1.34%) |
Mar 08, 2019 | 18.28 | 18.66 | 18.15 | 18.64 | 492,500 | -0.09(-0.48%) |
Mar 07, 2019 | 18.82 | 18.84 | 18.64 | 18.73 | 286,512 | +0.06(+0.32%) |
Mar 06, 2019 | 18.61 | 18.74 | 18.50 | 18.67 | 466,344 | +0.01(+0.03%) |
Mar 05, 2019 | 18.66 | 18.70 | 18.50 | 18.66 | 329,392 | +0.07(+0.40%) |
Mar 04, 2019 | 18.67 | 18.79 | 18.44 | 18.59 | 313,656 | +0.20(+1.09%) |
Mar 01, 2019 | 18.77 | 18.82 | 18.31 | 18.39 | 402,500 | -0.40(-2.13%) |
Feb 28, 2019 | 18.76 | 18.92 | 18.71 | 18.79 | 303,161 | -0.04(-0.21%) |
Feb 27, 2019 | 18.72 | 18.94 | 18.64 | 18.83 | 339,514 | +0.25(+1.35%) |
Feb 26, 2019 | 18.43 | 18.62 | 18.43 | 18.58 | 453,209 | +0.23(+1.25%) |
Feb 25, 2019 | 18.68 | 18.73 | 18.33 | 18.35 | 214,614 | -0.65(-3.42%) |
Feb 22, 2019 | 19.12 | 19.17 | 18.99 | 19.00 | 114,200 | +0.00(+0.00%) |
Feb 21, 2019 | 18.97 | 19.07 | 18.93 | 19.00 | 111,079 | +0.02(+0.11%) |
Feb 20, 2019 | 18.70 | 19.10 | 18.69 | 18.98 | 128,326 | +0.15(+0.80%) |
Feb 19, 2019 | 18.61 | 18.84 | 18.59 | 18.83 | 834,497 | +0.06(+0.32%) |
Feb 15, 2019 | 18.55 | 18.79 | 18.50 | 18.77 | 295,500 | +0.47(+2.57%) |
Feb 14, 2019 | 18.06 | 18.32 | 17.92 | 18.30 | 324,588 | +0.29(+1.61%) |
Feb 13, 2019 | 17.91 | 18.10 | 17.91 | 18.01 | 355,461 | +0.34(+1.92%) |
Feb 12, 2019 | 17.87 | 17.91 | 17.62 | 17.67 | 214,979 | +0.19(+1.09%) |
Feb 11, 2019 | 17.36 | 17.51 | 17.24 | 17.48 | 194,141 | -0.09(-0.51%) |
Feb 08, 2019 | 17.61 | 17.64 | 17.35 | 17.57 | 213,300 | +0.12(+0.69%) |
Feb 07, 2019 | 17.70 | 17.74 | 17.16 | 17.45 | 249,293 | -0.27(-1.52%) |
Feb 06, 2019 | 17.47 | 17.76 | 17.42 | 17.72 | 215,637 | +0.18(+1.03%) |
Feb 05, 2019 | 17.47 | 17.76 | 17.47 | 17.54 | 182,615 | -0.20(-1.13%) |
Feb 04, 2019 | 17.54 | 17.75 | 17.34 | 17.74 | 181,798 | -0.04(-0.22%) |
Feb 01, 2019 | 17.40 | 17.81 | 17.40 | 17.78 | 225,200 | +0.49(+2.83%) |
Jan 31, 2019 | 17.54 | 17.66 | 17.16 | 17.29 | 331,111 | -0.14(-0.80%) |
Jan 30, 2019 | 17.50 | 17.67 | 17.38 | 17.43 | 332,585 | +0.16(+0.93%) |
Jan 29, 2019 | 17.20 | 17.44 | 17.20 | 17.27 | 399,544 | +0.34(+2.01%) |
Jan 28, 2019 | 17.00 | 17.03 | 16.81 | 16.93 | 279,413 | -0.45(-2.59%) |
Jan 25, 2019 | 17.31 | 17.48 | 17.26 | 17.38 | 172,600 | +0.10(+0.58%) |
Jan 24, 2019 | 17.20 | 17.38 | 17.14 | 17.28 | 185,662 | +0.04(+0.23%) |
Jan 23, 2019 | 17.46 | 17.46 | 17.02 | 17.24 | 330,911 | -0.12(-0.69%) |
Jan 22, 2019 | 17.38 | 17.39 | 17.12 | 17.36 | 374,252 | -0.31(-1.75%) |
Jan 18, 2019 | 17.48 | 17.78 | 17.40 | 17.67 | 300,100 | +0.40(+2.32%) |
Jan 17, 2019 | 17.13 | 17.37 | 17.01 | 17.27 | 351,161 | -0.07(-0.40%) |
Jan 16, 2019 | 17.12 | 17.34 | 16.96 | 17.34 | 333,902 | +0.22(+1.29%) |
Jan 15, 2019 | 16.91 | 17.18 | 16.90 | 17.12 | 354,926 | +0.44(+2.64%) |
Jan 14, 2019 | 16.99 | 17.08 | 16.64 | 16.68 | 356,152 | -0.39(-2.28%) |
Jan 11, 2019 | 17.17 | 17.32 | 16.97 | 17.07 | 354,600 | -0.32(-1.84%) |
Jan 10, 2019 | 17.17 | 17.48 | 17.13 | 17.39 | 399,726 | +0.06(+0.35%) |
Jan 09, 2019 | 17.00 | 17.41 | 16.83 | 17.33 | 485,762 | +0.77(+4.65%) |
Jan 08, 2019 | 16.44 | 16.62 | 16.32 | 16.56 | 353,270 | +0.30(+1.85%) |
Jan 07, 2019 | 16.38 | 16.62 | 16.18 | 16.26 | 281,293 | +0.08(+0.49%) |
Jan 04, 2019 | 16.18 | 16.45 | 15.99 | 16.18 | 187,300 | +0.40(+2.53%) |
Jan 03, 2019 | 15.81 | 15.85 | 15.37 | 15.78 | 251,740 | +0.22(+1.41%) |
Jan 02, 2019 | 14.99 | 15.96 | 14.93 | 15.56 | 494,792 | +0.23(+1.50%) |
Dec 31, 2018 | 15.17 | 15.37 | 14.87 | 15.33 | 260,200 | +0.34(+2.27%) |
Dec 28, 2018 | 14.98 | 15.10 | 14.71 | 14.99 | 305,600 | -0.18(-1.19%) |
Dec 27, 2018 | 15.15 | 15.26 | 14.82 | 15.17 | 322,587 | -0.50(-3.19%) |
Dec 26, 2018 | 14.59 | 15.68 | 14.58 | 15.67 | 591,723 | +0.97(+6.60%) |
Dec 24, 2018 | 15.19 | 15.21 | 14.68 | 14.70 | 153,100 | -0.47(-3.10%) |
Dec 21, 2018 | 15.15 | 15.40 | 15.07 | 15.17 | 331,900 | -0.05(-0.33%) |
Dec 20, 2018 | 15.77 | 15.96 | 15.22 | 15.22 | 434,488 | -0.80(-4.99%) |
Dec 19, 2018 | 16.05 | 16.40 | 15.92 | 16.02 | 405,227 | +0.16(+1.01%) |
Dec 18, 2018 | 16.59 | 16.60 | 15.78 | 15.86 | 409,042 | -0.75(-4.52%) |
Dec 17, 2018 | 17.10 | 17.14 | 16.57 | 16.61 | 314,330 | -0.39(-2.29%) |
Dec 14, 2018 | 17.27 | 17.28 | 16.94 | 17.00 | 333,100 | -0.44(-2.52%) |
Dec 13, 2018 | 16.90 | 17.51 | 16.86 | 17.44 | 325,475 | +0.46(+2.71%) |
Dec 12, 2018 | 17.18 | 17.33 | 16.95 | 16.98 | 180,629 | -0.08(-0.47%) |
Dec 11, 2018 | 17.20 | 17.27 | 16.91 | 17.06 | 308,578 | +0.15(+0.89%) |
Dec 10, 2018 | 17.12 | 17.34 | 16.84 | 16.91 | 211,185 | -0.47(-2.70%) |
Dec 07, 2018 | 17.74 | 17.98 | 17.33 | 17.38 | 377,400 | +0.37(+2.18%) |
Dec 06, 2018 | 16.94 | 17.13 | 16.55 | 17.01 | 740,636 | -0.39(-2.24%) |
Dec 04, 2018 | 17.58 | 17.72 | 17.39 | 17.40 | 634,900 | -0.09(-0.51%) |
Dec 03, 2018 | 17.46 | 17.49 | 17.12 | 17.49 | 489,631 | +0.78(+4.67%) |
Nov 30, 2018 | 16.60 | 16.95 | 16.40 | 16.71 | 791,100 | -0.17(-1.01%) |
Nov 29, 2018 | 16.87 | 17.14 | 16.78 | 16.88 | 620,818 | +0.19(+1.14%) |
Nov 28, 2018 | 16.93 | 17.18 | 16.62 | 16.69 | 882,479 | -0.46(-2.68%) |
Nov 27, 2018 | 17.15 | 17.36 | 16.69 | 17.15 | 633,480 | +0.00(+0.00%) |
Nov 26, 2018 | 17.05 | 17.27 | 17.05 | 17.15 | 252,190 | +0.29(+1.72%) |
Nov 23, 2018 | 16.94 | 16.98 | 16.56 | 16.86 | 563,000 | -1.12(-6.23%) |
Nov 21, 2018 | 17.98 | 17.98 | 17.98 | 0 | +0.26(+1.47%) | |
Nov 20, 2018 | 18.56 | 18.65 | 17.51 | 17.72 | 1,169,659 | -1.24(-6.54%) |
Nov 19, 2018 | 18.75 | 19.05 | 18.52 | 18.96 | 400,892 | -0.03(-0.16%) |
Nov 16, 2018 | 19.27 | 19.38 | 18.74 | 18.99 | 677,900 | +0.17(+0.90%) |
Nov 15, 2018 | 18.89 | 19.10 | 18.82 | 18.82 | 612,271 | +0.08(+0.43%) |
Nov 14, 2018 | 18.95 | 19.17 | 18.68 | 18.74 | 856,743 | +0.27(+1.46%) |
Nov 13, 2018 | 19.45 | 19.50 | 18.33 | 18.47 | 1,939,218 | -1.12(-5.72%) |
Nov 12, 2018 | 20.07 | 20.20 | 19.53 | 19.59 | 598,869 | -0.16(-0.81%) |
Nov 09, 2018 | 19.73 | 19.96 | 19.62 | 19.75 | 546,900 | -0.25(-1.25%) |
Nov 08, 2018 | 20.27 | 20.37 | 19.99 | 20.00 | 492,607 | -0.40(-1.96%) |
Nov 07, 2018 | 20.62 | 20.69 | 20.22 | 20.40 | 577,540 | -0.01(-0.05%) |
Nov 06, 2018 | 20.68 | 20.72 | 20.18 | 20.41 | 459,147 | -0.09(-0.44%) |
Nov 05, 2018 | 20.89 | 21.00 | 20.50 | 20.50 | 387,906 | -0.06(-0.29%) |
Nov 02, 2018 | 20.56 | 20.72 | 20.45 | 20.56 | 532,100 | -0.03(-0.15%) |
Nov 01, 2018 | 21.22 | 21.22 | 20.57 | 20.59 | 675,042 | -0.60(-2.83%) |
Oct 31, 2018 | 21.46 | 21.67 | 21.17 | 21.19 | 429,444 | -0.34(-1.58%) |
Oct 30, 2018 | 21.37 | 21.77 | 21.34 | 21.53 | 411,112 | -0.20(-0.92%) |
Oct 29, 2018 | 21.88 | 22.01 | 21.70 | 21.73 | 642,254 | -0.29(-1.32%) |
Oct 26, 2018 | 21.58 | 22.07 | 21.51 | 22.02 | 346,600 | +0.37(+1.71%) |
Oct 25, 2018 | 21.63 | 21.81 | 21.60 | 21.65 | 325,736 | +0.27(+1.26%) |
Oct 24, 2018 | 21.74 | 21.92 | 21.00 | 21.38 | 341,940 | -0.17(-0.79%) |
Oct 23, 2018 | 21.98 | 22.03 | 21.44 | 21.55 | 226,869 | -1.03(-4.56%) |
Oct 22, 2018 | 22.37 | 22.58 | 22.26 | 22.58 | 94,027 | +0.07(+0.31%) |
Oct 19, 2018 | 22.59 | 22.74 | 22.40 | 22.51 | 141,600 | +0.16(+0.72%) |
Oct 18, 2018 | 22.23 | 22.50 | 22.19 | 22.35 | 273,792 | -0.28(-1.24%) |
Oct 17, 2018 | 22.75 | 22.76 | 22.30 | 22.63 | 253,404 | -0.27(-1.18%) |
Oct 16, 2018 | 22.62 | 23.01 | 22.56 | 22.90 | 426,304 | +0.17(+0.75%) |
Oct 15, 2018 | 22.72 | 22.76 | 22.49 | 22.73 | 182,449 | +0.03(+0.13%) |
Oct 12, 2018 | 22.78 | 22.78 | 22.31 | 22.70 | 204,400 | +0.14(+0.62%) |
Oct 11, 2018 | 22.97 | 23.03 | 22.47 | 22.56 | 267,547 | -0.72(-3.09%) |
Oct 10, 2018 | 23.82 | 23.82 | 23.25 | 23.28 | 195,670 | -0.66(-2.76%) |
Oct 09, 2018 | 23.81 | 24.05 | 23.60 | 23.94 | 181,035 | +0.32(+1.35%) |
Oct 08, 2018 | 23.44 | 23.63 | 23.41 | 23.62 | 129,603 | -0.05(-0.21%) |
Oct 05, 2018 | 23.77 | 23.92 | 23.62 | 23.67 | 150,500 | -0.17(-0.71%) |
Oct 04, 2018 | 24.19 | 24.20 | 23.69 | 23.84 | 251,523 | -0.37(-1.53%) |
Oct 03, 2018 | 23.84 | 24.41 | 23.45 | 24.21 | 286,430 | +0.40(+1.68%) |
Oct 02, 2018 | 23.94 | 24.02 | 23.78 | 23.81 | 130,896 | -0.13(-0.54%) |
Oct 01, 2018 | 23.41 | 24.04 | 23.34 | 23.94 | 216,541 | +0.62(+2.66%) |
Sep 28, 2018 | 23.04 | 23.47 | 23.02 | 23.32 | 242,900 | +0.42(+1.83%) |
Sep 27, 2018 | 22.88 | 22.93 | 22.76 | 22.90 | 72,773 | +0.17(+0.75%) |
Sep 26, 2018 | 22.73 | 22.90 | 22.61 | 22.73 | 124,722 | -0.12(-0.53%) |
Sep 25, 2018 | 22.87 | 23.00 | 22.80 | 22.85 | 96,470 | +0.13(+0.57%) |
Sep 24, 2018 | 22.46 | 22.73 | 22.43 | 22.72 | 122,551 | +0.71(+3.23%) |
Sep 21, 2018 | 22.27 | 22.37 | 21.90 | 22.01 | 205,700 | +0.01(+0.05%) |
Sep 20, 2018 | 22.19 | 22.21 | 21.97 | 22.00 | 209,925 | -0.15(-0.68%) |
Sep 19, 2018 | 22.01 | 22.21 | 22.01 | 22.15 | 112,607 | +0.06(+0.27%) |
Sep 18, 2018 | 22.07 | 22.28 | 21.98 | 22.09 | 95,230 | +0.29(+1.33%) |
Sep 17, 2018 | 21.99 | 22.05 | 21.74 | 21.80 | 93,527 | -0.05(-0.23%) |
Sep 14, 2018 | 21.87 | 22.07 | 21.64 | 21.85 | 175,200 | -0.05(-0.23%) |
Sep 13, 2018 | 22.10 | 22.17 | 21.77 | 21.90 | 171,785 | -0.37(-1.66%) |
Sep 12, 2018 | 22.22 | 22.39 | 22.19 | 22.27 | 202,047 | +0.13(+0.59%) |
Sep 11, 2018 | 21.75 | 22.15 | 21.72 | 22.14 | 143,175 | +0.51(+2.36%) |
Sep 10, 2018 | 21.68 | 21.75 | 21.50 | 21.63 | 63,186 | +0.10(+0.46%) |
Sep 07, 2018 | 21.26 | 21.53 | 21.22 | 21.53 | 156,300 | +0.10(+0.47%) |
Sep 06, 2018 | 21.68 | 21.70 | 21.14 | 21.43 | 246,770 | -0.16(-0.74%) |
Sep 05, 2018 | 21.70 | 21.76 | 21.51 | 21.59 | 180,491 | -0.13(-0.60%) |
Sep 04, 2018 | 22.01 | 22.06 | 21.65 | 21.72 | 167,145 | +0.02(+0.09%) |
Aug 31, 2018 | 21.70 | 21.70 | 21.70 | 0 | -0.02(-0.09%) | |
Aug 30, 2018 | 21.79 | 21.88 | 21.68 | 21.72 | 178,961 | +0.02(+0.09%) |
Aug 29, 2018 | 21.45 | 21.71 | 21.37 | 21.70 | 194,929 | +0.38(+1.78%) |
Aug 28, 2018 | 21.52 | 21.53 | 21.26 | 21.32 | 108,475 | -0.09(-0.42%) |
Aug 27, 2018 | 21.35 | 21.41 | 21.25 | 21.41 | 60,560 | +0.19(+0.90%) |
Aug 24, 2018 | 21.32 | 21.43 | 21.14 | 21.22 | 137,800 | +0.22(+1.05%) |
Aug 23, 2018 | 20.89 | 21.00 | 20.84 | 21.00 | 75,964 | +0.04(+0.19%) |
Aug 22, 2018 | 20.78 | 21.02 | 20.64 | 20.96 | 153,333 | +0.62(+3.02%) |
Aug 21, 2018 | 20.44 | 20.45 | 20.31 | 20.34 | 60,353 | +0.09(+0.47%) |
Aug 20, 2018 | 20.20 | 20.39 | 20.17 | 20.25 | 74,633 | +0.14(+0.70%) |
Aug 17, 2018 | 20.31 | 20.31 | 20.03 | 20.11 | 71,400 | +0.11(+0.55%) |
Aug 16, 2018 | 19.90 | 20.03 | 19.83 | 20.00 | 120,009 | +0.17(+0.86%) |
Aug 15, 2018 | 20.11 | 20.11 | 19.72 | 19.83 | 311,134 | -0.54(-2.65%) |
Aug 14, 2018 | 20.71 | 20.71 | 20.27 | 20.37 | 257,249 | -0.04(-0.20%) |
Aug 13, 2018 | 20.38 | 20.45 | 19.92 | 20.41 | 242,280 | -0.03(-0.15%) |
Aug 10, 2018 | 20.27 | 20.50 | 20.26 | 20.44 | 164,000 | +0.26(+1.29%) |
Aug 09, 2018 | 20.33 | 20.43 | 20.17 | 20.18 | 254,179 | -0.09(-0.44%) |
Aug 08, 2018 | 20.75 | 20.75 | 20.10 | 20.27 | 366,637 | -0.61(-2.92%) |
Aug 07, 2018 | 20.89 | 20.96 | 20.80 | 20.88 | 151,609 | +0.23(+1.11%) |
Aug 06, 2018 | 20.77 | 20.87 | 20.59 | 20.65 | 206,239 | +0.09(+0.44%) |
Aug 03, 2018 | 20.61 | 20.62 | 20.32 | 20.56 | 280,000 | -0.04(-0.19%) |
Aug 02, 2018 | 20.23 | 20.65 | 20.20 | 20.60 | 254,707 | +0.27(+1.33%) |
Aug 01, 2018 | 20.44 | 20.59 | 20.23 | 20.33 | 269,583 | -0.49(-2.35%) |
Jul 31, 2018 | 21.01 | 21.02 | 20.79 | 20.82 | 555,440 | -0.31(-1.47%) |
Jul 30, 2018 | 21.18 | 21.23 | 21.11 | 21.13 | 166,843 | +0.15(+0.71%) |
Jul 27, 2018 | 21.07 | 21.12 | 20.85 | 20.98 | 195,000 | -0.08(-0.38%) |
Jul 26, 2018 | 20.84 | 21.09 | 20.84 | 21.06 | 233,454 | +0.18(+0.86%) |
Jul 25, 2018 | 20.77 | 20.97 | 20.20 | 20.88 | 244,067 | +0.24(+1.16%) |
Jul 24, 2018 | 20.55 | 20.83 | 20.55 | 20.64 | 218,625 | +0.08(+0.39%) |
Jul 23, 2018 | 20.68 | 20.77 | 20.41 | 20.56 | 259,102 | +0.11(+0.54%) |
Jul 20, 2018 | 20.53 | 20.54 | 20.36 | 20.45 | 459,292 | +0.11(+0.54%) |
Jul 19, 2018 | 20.43 | 20.68 | 20.16 | 20.34 | 354,590 | -0.10(-0.49%) |
Jul 18, 2018 | 20.07 | 20.55 | 20.00 | 20.44 | 282,497 | +0.25(+1.24%) |
Jul 17, 2018 | 20.13 | 20.37 | 20.09 | 20.19 | 189,106 | +0.03(+0.15%) |
Jul 16, 2018 | 20.57 | 20.60 | 20.07 | 20.16 | 594,635 | -0.86(-4.09%) |
Jul 13, 2018 | 20.88 | 21.29 | 20.86 | 21.02 | 315,602 | +0.15(+0.72%) |
Jul 12, 2018 | 20.70 | 20.90 | 20.39 | 20.87 | 706,033 | +0.12(+0.58%) |
Jul 11, 2018 | 21.63 | 21.82 | 20.49 | 20.75 | 1,328,092 | -1.37(-6.19%) |
Jul 10, 2018 | 22.24 | 22.29 | 22.00 | 22.12 | 525,002 | +0.19(+0.87%) |
Jul 09, 2018 | 21.80 | 21.95 | 21.71 | 21.93 | 233,617 | +0.31(+1.43%) |
Jul 06, 2018 | 21.51 | 21.67 | 21.48 | 21.62 | 242,458 | -0.16(-0.73%) |
Jul 05, 2018 | 21.90 | 22.01 | 21.68 | 21.78 | 271,757 | +0.14(+0.65%) |
Jul 03, 2018 | 21.64 | 21.64 | 21.64 | 0 | -0.02(-0.09%) | |
Jul 02, 2018 | 22.01 | 22.02 | 21.66 | 21.66 | 329,104 | -0.52(-2.34%) |
Jun 29, 2018 | 21.99 | 22.29 | 21.98 | 22.18 | 726,355 | +0.47(+2.16%) |
Jun 28, 2018 | 21.75 | 21.91 | 21.64 | 21.71 | 246,941 | +0.09(+0.42%) |
Jun 27, 2018 | 21.57 | 21.86 | 21.57 | 21.62 | 506,873 | +0.25(+1.17%) |
Jun 26, 2018 | 21.02 | 21.41 | 20.74 | 21.37 | 398,167 | +0.47(+2.25%) |
Jun 25, 2018 | 20.75 | 20.96 | 20.64 | 20.90 | 137,942 | -0.26(-1.23%) |
Jun 22, 2018 | 20.98 | 21.16 | 20.73 | 21.16 | 279,920 | +0.76(+3.73%) |
Jun 21, 2018 | 20.41 | 20.66 | 20.38 | 20.40 | 194,827 | -0.32(-1.54%) |
Jun 20, 2018 | 21.04 | 21.09 | 20.68 | 20.72 | 198,763 | -0.21(-1.00%) |
Jun 19, 2018 | 20.88 | 21.02 | 20.75 | 20.93 | 169,670 | -0.04(-0.19%) |
Jun 18, 2018 | 20.73 | 21.03 | 20.69 | 20.97 | 181,532 | +0.54(+2.64%) |
Jun 15, 2018 | 21.16 | 20.39 | 20.43 | 303,946 | -0.73(-3.45%) | |
Jun 14, 2018 | 21.39 | 21.39 | 21.12 | 21.16 | 186,752 | -0.20(-0.94%) |
Jun 13, 2018 | 21.09 | 21.42 | 21.08 | 21.36 | 247,516 | +0.24(+1.14%) |
Jun 12, 2018 | 21.21 | 21.37 | 21.09 | 21.12 | 220,433 | -0.16(-0.75%) |
Jun 11, 2018 | 21.13 | 21.41 | 21.10 | 21.28 | 184,267 | -0.01(-0.05%) |
Jun 08, 2018 | 21.41 | 21.46 | 21.23 | 21.29 | 265,272 | -0.23(-1.07%) |
Jun 07, 2018 | 21.21 | 21.55 | 21.19 | 21.52 | 204,550 | +0.38(+1.80%) |
Jun 06, 2018 | 21.14 | 20.77 | 21.14 | 321,708 | +0.27(+1.29%) | |
Jun 05, 2018 | 20.65 | 21.00 | 20.59 | 20.87 | 243,775 | -0.12(-0.57%) |
Jun 04, 2018 | 21.27 | 21.29 | 20.96 | 20.99 | 299,791 | -0.34(-1.59%) |
Jun 01, 2018 | 21.44 | 21.50 | 21.27 | 21.33 | 345,979 | -0.30(-1.39%) |
May 31, 2018 | 21.89 | 22.06 | 21.45 | 21.63 | 439,416 | -0.08(-0.37%) |
May 30, 2018 | 21.25 | 21.71 | 21.25 | 21.71 | 303,304 | +0.68(+3.23%) |
May 29, 2018 | 21.15 | 21.19 | 20.82 | 21.03 | 369,435 | -0.25(-1.17%) |
May 25, 2018 | 21.28 | 21.28 | 21.28 | 0 | -0.68(-3.10%) | |
May 24, 2018 | 21.94 | 22.10 | 21.93 | 21.96 | 120,049 | -0.26(-1.17%) |
May 23, 2018 | 22.05 | 22.25 | 21.77 | 22.22 | 118,114 | +0.08(+0.36%) |
May 22, 2018 | 22.27 | 22.42 | 22.08 | 22.14 | 172,669 | +0.00(+0.00%) |
May 21, 2018 | 21.88 | 22.16 | 21.82 | 22.14 | 163,724 | +0.22(+1.00%) |
May 18, 2018 | 22.07 | 22.22 | 21.84 | 21.92 | 242,947 | -0.21(-0.95%) |
May 17, 2018 | 22.20 | 22.42 | 22.05 | 22.13 | 188,633 | +0.05(+0.23%) |
May 16, 2018 | 21.70 | 22.09 | 21.66 | 22.08 | 142,365 | +0.29(+1.33%) |
May 15, 2018 | 21.82 | 22.04 | 21.71 | 21.79 | 111,349 | -0.05(-0.23%) |
May 14, 2018 | 21.54 | 21.84 | 21.54 | 21.84 | 111,755 | +0.38(+1.77%) |
May 11, 2018 | 21.49 | 21.61 | 21.43 | 21.46 | 135,591 | -0.08(-0.37%) |
May 10, 2018 | 21.48 | 21.60 | 21.31 | 21.54 | 157,103 | +0.02(+0.09%) |
May 09, 2018 | 21.34 | 21.59 | 21.34 | 21.52 | 276,233 | +0.46(+2.18%) |
May 08, 2018 | 21.15 | 21.19 | 20.38 | 21.06 | 855,823 | +0.08(+0.38%) |
May 07, 2018 | 21.05 | 21.25 | 20.92 | 20.98 | 143,042 | +0.10(+0.48%) |
May 04, 2018 | 20.51 | 20.90 | 20.50 | 20.88 | 124,884 | +0.34(+1.66%) |
May 03, 2018 | 20.29 | 20.61 | 20.20 | 20.54 | 88,910 | +0.18(+0.88%) |
May 02, 2018 | 20.22 | 20.47 | 20.16 | 20.36 | 357,445 | -0.04(-0.20%) |