Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.69 | 16.69 | 16.60 | 16.60 | 1,333 | -0.27(-1.59%) |
May 30, 2019 | 16.64 | 16.96 | 16.64 | 16.87 | 2,478 | +0.00(+0.03%) |
May 29, 2019 | 16.84 | 16.87 | 16.76 | 16.87 | 1,315 | -0.03(-0.20%) |
May 28, 2019 | 16.88 | 16.92 | 16.88 | 16.90 | 1,568 | -0.02(-0.10%) |
May 24, 2019 | 16.98 | 16.98 | 16.87 | 16.92 | 3,000 | +0.01(+0.07%) |
May 23, 2019 | 17.10 | 17.10 | 16.42 | 16.91 | 3,527 | -0.34(-2.00%) |
May 22, 2019 | 17.53 | 17.53 | 17.25 | 17.25 | 5,151 | -0.26(-1.49%) |
May 21, 2019 | 17.49 | 17.51 | 17.43 | 17.51 | 4,679 | +0.20(+1.13%) |
May 20, 2019 | 17.56 | 17.56 | 17.11 | 17.32 | 6,426 | -0.41(-2.31%) |
May 17, 2019 | 17.80 | 18.02 | 17.72 | 17.73 | 3,333 | -0.52(-2.87%) |
May 16, 2019 | 18.46 | 18.50 | 18.22 | 18.25 | 3,408 | -0.21(-1.12%) |
May 15, 2019 | 18.18 | 18.63 | 18.18 | 18.46 | 3,196 | +0.28(+1.53%) |
May 14, 2019 | 18.11 | 18.18 | 18.11 | 18.18 | 953 | +0.33(+1.87%) |
May 13, 2019 | 18.04 | 18.09 | 17.84 | 17.84 | 3,528 | -0.95(-5.06%) |
May 10, 2019 | 18.56 | 18.79 | 18.50 | 18.79 | 333 | +0.09(+0.46%) |
May 09, 2019 | 18.65 | 18.74 | 18.39 | 18.71 | 16,750 | -0.19(-1.00%) |
May 08, 2019 | 19.06 | 19.06 | 18.90 | 18.90 | 3,284 | -0.04(-0.19%) |
May 07, 2019 | 19.28 | 19.32 | 18.90 | 18.93 | 6,412 | -0.40(-2.07%) |
May 06, 2019 | 19.24 | 19.34 | 19.21 | 19.33 | 3,579 | -0.58(-2.92%) |
May 03, 2019 | 19.50 | 20.07 | 19.50 | 19.91 | 10,668 | +0.30(+1.51%) |
May 02, 2019 | 19.44 | 19.80 | 19.44 | 19.62 | 2,638 | +0.05(+0.23%) |
May 01, 2019 | 19.98 | 19.98 | 19.57 | 19.57 | 2,960 | -0.16(-0.80%) |
Apr 30, 2019 | 19.84 | 19.84 | 19.66 | 19.73 | 2,237 | +0.09(+0.43%) |
Apr 29, 2019 | 19.80 | 19.80 | 19.54 | 19.64 | 3,612 | -0.15(-0.75%) |
Apr 26, 2019 | 19.80 | 19.82 | 19.75 | 19.79 | 1,555 | +0.03(+0.16%) |
Apr 25, 2019 | 19.99 | 19.99 | 19.76 | 19.76 | 4,362 | -0.37(-1.83%) |
Apr 24, 2019 | 20.20 | 20.20 | 20.13 | 20.13 | 5,067 | +0.00(+0.00%) |
Apr 23, 2019 | 20.18 | 20.30 | 20.02 | 20.13 | 7,367 | -0.12(-0.58%) |
Apr 22, 2019 | 20.03 | 20.37 | 20.03 | 20.25 | 7,199 | +0.00(+0.00%) |
Apr 18, 2019 | 20.39 | 20.39 | 20.25 | 20.25 | 1,111 | -0.08(-0.40%) |
Apr 17, 2019 | 20.49 | 20.64 | 20.33 | 20.33 | 9,918 | +0.17(+0.85%) |
Apr 16, 2019 | 20.11 | 20.25 | 20.04 | 20.16 | 1,689 | +0.32(+1.60%) |
Apr 15, 2019 | 19.91 | 20.00 | 19.84 | 19.84 | 871 | -0.06(-0.32%) |
Apr 12, 2019 | 19.80 | 19.91 | 19.79 | 19.91 | 1,222 | +0.20(+1.00%) |
Apr 11, 2019 | 19.71 | 19.71 | 19.62 | 19.71 | 6,343 | -0.04(-0.20%) |
Apr 10, 2019 | 19.70 | 19.75 | 19.62 | 19.75 | 2,868 | +0.11(+0.55%) |
Apr 09, 2019 | 19.65 | 19.65 | 19.62 | 19.64 | 936 | -0.07(-0.37%) |
Apr 08, 2019 | 19.62 | 19.79 | 19.62 | 19.71 | 11,934 | -0.04(-0.21%) |
Apr 05, 2019 | 19.61 | 19.80 | 19.61 | 19.75 | 889 | +0.06(+0.30%) |
Apr 04, 2019 | 19.37 | 19.78 | 19.37 | 19.69 | 2,704 | +0.04(+0.21%) |
Apr 03, 2019 | 19.67 | 19.78 | 19.65 | 19.65 | 2,491 | +0.34(+1.78%) |
Apr 02, 2019 | 19.32 | 19.41 | 19.31 | 19.31 | 1,273 | +0.01(+0.04%) |
Apr 01, 2019 | 19.12 | 19.39 | 19.12 | 19.30 | 4,042 | +0.61(+3.24%) |
Mar 29, 2019 | 18.86 | 18.87 | 18.67 | 18.70 | 2,555 | +0.42(+2.32%) |
Mar 28, 2019 | 18.56 | 18.56 | 18.19 | 18.27 | 2,799 | -0.11(-0.59%) |
Mar 27, 2019 | 18.39 | 18.39 | 18.38 | 18.38 | 1,269 | -0.29(-1.54%) |
Mar 26, 2019 | 18.44 | 18.85 | 18.44 | 18.67 | 2,240 | +0.13(+0.70%) |
Mar 25, 2019 | 18.77 | 18.77 | 18.49 | 18.54 | 3,078 | -0.20(-1.06%) |
Mar 22, 2019 | 19.27 | 19.27 | 18.59 | 18.74 | 9,445 | -0.64(-3.32%) |
Mar 21, 2019 | 19.11 | 19.49 | 19.08 | 19.38 | 6,575 | +0.23(+1.20%) |
Mar 20, 2019 | 19.19 | 19.30 | 18.99 | 19.15 | 9,600 | -0.02(-0.09%) |
Mar 19, 2019 | 19.27 | 19.34 | 19.17 | 19.17 | 1,555 | +0.27(+1.43%) |
Mar 18, 2019 | 19.11 | 19.11 | 18.90 | 18.90 | 1,702 | -0.10(-0.53%) |
Mar 15, 2019 | 18.89 | 19.07 | 18.37 | 19.00 | 3,444 | +0.24(+1.26%) |
Mar 14, 2019 | 18.90 | 18.90 | 18.76 | 18.76 | 864 | -0.24(-1.26%) |
Mar 13, 2019 | 19.02 | 19.26 | 19.00 | 19.00 | 2,295 | +0.04(+0.20%) |
Mar 12, 2019 | 19.12 | 19.12 | 18.78 | 18.96 | 1,046 | +0.04(+0.21%) |
Mar 11, 2019 | 18.69 | 19.11 | 18.69 | 18.92 | 7,574 | +0.48(+2.61%) |
Mar 08, 2019 | 18.46 | 18.61 | 18.01 | 18.44 | 1,666 | -0.11(-0.61%) |
Mar 07, 2019 | 18.87 | 18.87 | 18.53 | 18.56 | 1,457 | -0.38(-1.98%) |
Mar 06, 2019 | 18.95 | 19.09 | 18.82 | 18.93 | 3,967 | -0.10(-0.53%) |
Mar 05, 2019 | 19.00 | 19.19 | 19.00 | 19.03 | 2,451 | +0.12(+0.62%) |
Mar 04, 2019 | 19.19 | 19.20 | 18.56 | 18.92 | 5,170 | -0.05(-0.24%) |
Mar 01, 2019 | 18.95 | 19.08 | 18.95 | 18.96 | 3,778 | +0.13(+0.72%) |
Feb 28, 2019 | 18.90 | 19.12 | 18.83 | 18.83 | 2,685 | -0.07(-0.38%) |
Feb 27, 2019 | 19.01 | 19.01 | 18.78 | 18.90 | 2,270 | -0.12(-0.62%) |
Feb 26, 2019 | 19.17 | 19.24 | 19.01 | 19.01 | 5,504 | -0.24(-1.27%) |
Feb 25, 2019 | 19.09 | 19.43 | 19.09 | 19.26 | 3,578 | +0.40(+2.11%) |
Feb 22, 2019 | 18.92 | 18.92 | 18.75 | 18.86 | 3,778 | +0.47(+2.55%) |
Feb 21, 2019 | 18.39 | 18.39 | 18.39 | 18.39 | 712 | -0.15(-0.82%) |
Feb 20, 2019 | 18.61 | 18.77 | 18.39 | 18.54 | 971 | +0.17(+0.93%) |
Feb 19, 2019 | 18.27 | 18.60 | 18.27 | 18.37 | 1,207 | +0.16(+0.88%) |
Feb 15, 2019 | 18.13 | 18.26 | 18.03 | 18.21 | 2,000 | +0.18(+0.99%) |
Feb 14, 2019 | 17.73 | 18.04 | 17.73 | 18.04 | 2,094 | -0.05(-0.29%) |
Feb 13, 2019 | 17.80 | 18.23 | 17.80 | 18.09 | 4,822 | +0.33(+1.88%) |
Feb 12, 2019 | 17.77 | 17.77 | 17.70 | 17.75 | 2,655 | +0.26(+1.49%) |
Feb 11, 2019 | 17.35 | 17.68 | 17.35 | 17.49 | 3,081 | +0.06(+0.34%) |
Feb 08, 2019 | 17.55 | 17.66 | 17.38 | 17.43 | 1,778 | -0.15(-0.83%) |
Feb 07, 2019 | 17.97 | 17.97 | 17.58 | 17.58 | 5,900 | -0.51(-2.80%) |
Feb 06, 2019 | 18.03 | 18.12 | 18.02 | 18.09 | 3,728 | +0.11(+0.62%) |
Feb 05, 2019 | 17.96 | 17.98 | 17.86 | 17.98 | 11,748 | +0.12(+0.68%) |
Feb 04, 2019 | 17.95 | 18.00 | 17.82 | 17.85 | 11,640 | -0.02(-0.10%) |
Feb 01, 2019 | 17.92 | 17.92 | 17.84 | 17.87 | 10,779 | +0.08(+0.46%) |
Jan 31, 2019 | 17.67 | 17.87 | 17.67 | 17.79 | 12,728 | +0.17(+0.97%) |
Jan 30, 2019 | 17.42 | 17.62 | 17.42 | 17.62 | 1,136 | +0.21(+1.19%) |
Jan 29, 2019 | 17.56 | 17.56 | 17.41 | 17.41 | 7,660 | -0.09(-0.54%) |
Jan 28, 2019 | 17.52 | 17.53 | 17.39 | 17.51 | 8,345 | -0.25(-1.39%) |
Jan 25, 2019 | 17.53 | 18.03 | 17.53 | 17.75 | 3,667 | +0.52(+3.02%) |
Jan 24, 2019 | 17.14 | 17.26 | 17.14 | 17.23 | 1,603 | +0.23(+1.33%) |
Jan 23, 2019 | 17.21 | 17.21 | 17.01 | 17.01 | 6,437 | -0.01(-0.05%) |
Jan 22, 2019 | 17.40 | 17.40 | 17.02 | 17.02 | 2,230 | -0.40(-2.30%) |
Jan 18, 2019 | 17.13 | 17.48 | 17.13 | 17.42 | 11,223 | +0.24(+1.41%) |
Jan 17, 2019 | 17.12 | 17.21 | 16.94 | 17.17 | 29,429 | -0.02(-0.13%) |
Jan 16, 2019 | 17.15 | 17.20 | 17.15 | 17.20 | 1,066 | +0.16(+0.95%) |
Jan 15, 2019 | 17.24 | 17.28 | 17.03 | 17.03 | 2,295 | +0.04(+0.24%) |
Jan 14, 2019 | 16.96 | 17.08 | 16.96 | 16.99 | 866 | -0.01(-0.08%) |
Jan 11, 2019 | 17.01 | 17.01 | 17.01 | 17.01 | 333 | +0.03(+0.16%) |
Jan 10, 2019 | 17.03 | 17.03 | 16.83 | 16.98 | 1,776 | +0.06(+0.37%) |
Jan 09, 2019 | 16.92 | 16.92 | 16.88 | 16.92 | 2,324 | +0.39(+2.34%) |
Jan 08, 2019 | 16.54 | 16.54 | 16.48 | 16.53 | 1,551 | +0.12(+0.74%) |
Jan 07, 2019 | 16.18 | 16.43 | 16.18 | 16.41 | 971 | +0.29(+1.81%) |
Jan 04, 2019 | 15.86 | 16.12 | 15.86 | 16.12 | 1,000 | +0.61(+3.95%) |
Jan 03, 2019 | 15.61 | 15.61 | 15.50 | 15.50 | 929 | -0.53(-3.32%) |
Jan 02, 2019 | 15.89 | 16.04 | 15.89 | 16.04 | 1,392 | +0.00(+0.00%) |
Dec 31, 2018 | 15.98 | 16.05 | 15.98 | 16.04 | 2,222 | -0.05(-0.28%) |
Dec 28, 2018 | 16.08 | 16.31 | 15.98 | 16.08 | 4,667 | +0.11(+0.68%) |
Dec 27, 2018 | 15.64 | 15.97 | 15.60 | 15.97 | 4,629 | -0.07(-0.44%) |
Dec 26, 2018 | 15.90 | 16.04 | 15.50 | 16.04 | 1,121 | +0.56(+3.63%) |
Dec 24, 2018 | 15.57 | 15.83 | 15.31 | 15.48 | 2,367 | -0.49(-3.06%) |
Dec 21, 2018 | 15.91 | 16.15 | 15.91 | 15.97 | 2,479 | -0.06(-0.38%) |
Dec 20, 2018 | 16.23 | 16.23 | 15.95 | 16.03 | 4,211 | -0.24(-1.48%) |
Dec 19, 2018 | 16.67 | 16.67 | 16.27 | 16.27 | 710 | -0.37(-2.24%) |
Dec 18, 2018 | 16.70 | 16.81 | 16.64 | 16.64 | 1,563 | -0.02(-0.11%) |
Dec 17, 2018 | 16.73 | 16.96 | 16.47 | 16.66 | 6,549 | -0.15(-0.90%) |
Dec 14, 2018 | 16.93 | 16.93 | 16.81 | 16.81 | 789 | -0.32(-1.86%) |
Dec 13, 2018 | 17.36 | 17.36 | 17.13 | 17.13 | 1,088 | +0.01(+0.05%) |
Dec 12, 2018 | 17.01 | 17.18 | 16.67 | 17.12 | 8,757 | +0.27(+1.58%) |
Dec 11, 2018 | 16.85 | 17.08 | 16.84 | 16.86 | 3,159 | +0.12(+0.74%) |
Dec 10, 2018 | 16.90 | 16.90 | 16.68 | 16.73 | 1,594 | -0.15(-0.89%) |
Dec 07, 2018 | 17.16 | 17.16 | 16.88 | 16.88 | 901 | -0.61(-3.50%) |
Dec 06, 2018 | 17.25 | 17.49 | 16.97 | 17.49 | 2,963 | -0.12(-0.70%) |
Dec 04, 2018 | 18.25 | 18.25 | 17.62 | 17.62 | 1,014 | -0.60(-3.31%) |
Dec 03, 2018 | 18.08 | 18.22 | 18.08 | 18.22 | 1,572 | +0.66(+3.74%) |
Nov 30, 2018 | 17.71 | 17.71 | 17.47 | 17.57 | 1,127 | +0.07(+0.41%) |
Nov 29, 2018 | 17.74 | 17.74 | 17.49 | 17.49 | 1,015 | -0.04(-0.25%) |
Nov 28, 2018 | 17.49 | 17.74 | 17.16 | 17.54 | 2,740 | +0.28(+1.59%) |
Nov 27, 2018 | 17.45 | 17.45 | 17.25 | 17.26 | 1,990 | -0.08(-0.46%) |
Nov 26, 2018 | 17.02 | 17.55 | 17.02 | 17.34 | 1,703 | +0.31(+1.82%) |
Nov 23, 2018 | 17.16 | 17.18 | 17.03 | 17.03 | 3,607 | -0.18(-1.02%) |
Nov 21, 2018 | 17.21 | 17.21 | 17.21 | 0 | +0.30(+1.77%) | |
Nov 20, 2018 | 17.03 | 17.03 | 16.86 | 16.91 | 1,042 | -0.35(-2.00%) |
Nov 19, 2018 | 17.65 | 17.74 | 17.25 | 17.25 | 1,508 | -0.27(-1.52%) |
Nov 16, 2018 | 17.41 | 17.52 | 17.37 | 17.52 | 1,127 | -0.05(-0.27%) |
Nov 15, 2018 | 17.47 | 17.74 | 17.47 | 17.57 | 816 | -0.17(-0.98%) |
Nov 14, 2018 | 17.47 | 17.74 | 17.34 | 17.74 | 1,779 | +0.42(+2.42%) |
Nov 13, 2018 | 17.43 | 17.43 | 17.32 | 17.32 | 873 | +0.33(+1.92%) |
Nov 12, 2018 | 17.53 | 17.53 | 17.00 | 17.00 | 2,830 | -0.51(-2.94%) |
Nov 09, 2018 | 17.77 | 17.77 | 17.46 | 17.51 | 2,367 | -0.33(-1.85%) |
Nov 08, 2018 | 17.88 | 18.06 | 17.84 | 17.84 | 1,423 | -0.14(-0.76%) |
Nov 07, 2018 | 17.93 | 18.08 | 17.93 | 17.98 | 2,820 | +0.03(+0.18%) |
Nov 06, 2018 | 18.04 | 18.04 | 17.90 | 17.95 | 3,019 | +0.07(+0.40%) |
Nov 05, 2018 | 18.04 | 18.04 | 17.70 | 17.88 | 6,179 | -0.27(-1.47%) |
Nov 02, 2018 | 18.14 | 18.14 | 18.14 | 18.14 | 225 | +0.00(+0.00%) |
Nov 01, 2018 | 17.80 | 18.14 | 17.79 | 18.14 | 1,537 | +0.55(+3.13%) |
Oct 31, 2018 | 17.30 | 17.65 | 17.30 | 17.59 | 7,074 | +0.70(+4.11%) |
Oct 30, 2018 | 16.84 | 16.90 | 16.84 | 16.90 | 769 | +0.33(+2.02%) |
Oct 29, 2018 | 16.78 | 16.79 | 16.56 | 16.56 | 1,554 | +0.03(+0.19%) |
Oct 26, 2018 | 16.50 | 16.57 | 16.43 | 16.53 | 6,763 | -0.15(-0.88%) |
Oct 25, 2018 | 16.68 | 16.71 | 16.67 | 16.68 | 2,275 | -0.01(-0.05%) |
Oct 24, 2018 | 16.82 | 16.82 | 16.69 | 16.69 | 1,823 | -0.32(-1.88%) |
Oct 23, 2018 | 16.78 | 17.01 | 16.78 | 17.01 | 533 | -0.22(-1.29%) |
Oct 22, 2018 | 17.37 | 17.37 | 17.23 | 17.23 | 1,778 | +0.14(+0.83%) |
Oct 19, 2018 | 17.23 | 17.23 | 17.09 | 17.09 | 1,014 | -0.07(-0.41%) |
Oct 18, 2018 | 17.30 | 17.41 | 17.15 | 17.16 | 2,645 | -0.53(-2.99%) |
Oct 17, 2018 | 17.96 | 17.96 | 17.53 | 17.69 | 3,024 | -0.04(-0.22%) |
Oct 16, 2018 | 17.62 | 17.96 | 17.52 | 17.73 | 9,870 | +0.15(+0.86%) |
Oct 15, 2018 | 17.54 | 17.58 | 17.54 | 17.57 | 1,165 | +0.04(+0.20%) |
Oct 12, 2018 | 17.65 | 17.74 | 17.52 | 17.54 | 2,930 | +0.03(+0.15%) |
Oct 11, 2018 | 17.38 | 17.80 | 17.38 | 17.51 | 10,855 | -0.12(-0.65%) |
Oct 10, 2018 | 17.99 | 17.99 | 17.55 | 17.63 | 18,952 | -0.56(-3.07%) |
Oct 09, 2018 | 17.98 | 18.24 | 17.98 | 18.19 | 14,792 | -0.12(-0.68%) |
Oct 08, 2018 | 18.35 | 18.35 | 18.24 | 18.31 | 2,315 | -0.19(-1.01%) |
Oct 05, 2018 | 18.96 | 18.96 | 18.49 | 18.50 | 12,061 | -0.46(-2.43%) |
Oct 04, 2018 | 19.07 | 19.30 | 18.88 | 18.96 | 4,236 | -0.47(-2.42%) |
Oct 03, 2018 | 19.30 | 19.56 | 19.30 | 19.43 | 4,251 | -0.07(-0.36%) |
Oct 02, 2018 | 19.50 | 19.53 | 19.50 | 19.50 | 1,360 | -0.03(-0.14%) |
Oct 01, 2018 | 19.57 | 19.68 | 19.53 | 19.53 | 4,936 | +0.01(+0.05%) |
Sep 28, 2018 | 19.50 | 19.52 | 19.26 | 19.52 | 5,072 | +0.01(+0.05%) |
Sep 27, 2018 | 19.52 | 19.52 | 19.51 | 19.51 | 537 | -0.11(-0.54%) |
Sep 26, 2018 | 19.66 | 19.90 | 19.61 | 19.61 | 2,583 | -0.10(-0.50%) |
Sep 25, 2018 | 19.96 | 19.96 | 19.71 | 19.71 | 1,016 | -0.05(-0.27%) |
Sep 24, 2018 | 20.01 | 20.01 | 19.58 | 19.77 | 2,280 | -0.28(-1.41%) |
Sep 21, 2018 | 19.89 | 20.15 | 19.89 | 20.05 | 5,523 | +0.30(+1.53%) |
Sep 20, 2018 | 19.75 | 19.75 | 19.75 | 19.75 | 281 | +0.10(+0.50%) |
Sep 19, 2018 | 19.68 | 19.76 | 19.56 | 19.65 | 1,596 | +0.35(+1.84%) |
Sep 18, 2018 | 19.44 | 19.47 | 19.30 | 19.30 | 1,361 | +0.09(+0.45%) |
Sep 17, 2018 | 19.43 | 19.45 | 19.21 | 19.21 | 2,264 | -0.19(-0.99%) |
Sep 14, 2018 | 19.46 | 19.48 | 19.38 | 19.40 | 2,028 | +0.14(+0.74%) |
Sep 13, 2018 | 19.19 | 19.37 | 19.19 | 19.26 | 996 | +0.24(+1.26%) |
Sep 12, 2018 | 18.87 | 19.02 | 18.78 | 19.02 | 1,040 | +0.04(+0.19%) |
Sep 11, 2018 | 18.84 | 19.03 | 18.84 | 18.98 | 2,661 | -0.07(-0.37%) |
Sep 10, 2018 | 19.17 | 19.17 | 19.01 | 19.06 | 11,281 | +0.11(+0.56%) |
Sep 07, 2018 | 18.90 | 19.09 | 18.90 | 18.95 | 1,916 | -0.29(-1.52%) |
Sep 06, 2018 | 19.48 | 19.48 | 19.11 | 19.24 | 4,636 | -0.19(-0.96%) |
Sep 05, 2018 | 19.52 | 19.52 | 19.30 | 19.43 | 2,178 | -0.10(-0.50%) |
Sep 04, 2018 | 19.60 | 19.63 | 19.53 | 19.53 | 3,327 | -0.28(-1.39%) |
Aug 31, 2018 | 19.80 | 19.80 | 19.80 | 0 | +0.22(+1.13%) | |
Aug 30, 2018 | 19.71 | 19.71 | 19.58 | 19.58 | 450 | -0.18(-0.90%) |
Aug 29, 2018 | 19.65 | 19.76 | 19.65 | 19.76 | 4,243 | +0.00(+0.01%) |
Aug 28, 2018 | 19.77 | 19.85 | 19.75 | 19.75 | 628 | -0.09(-0.44%) |
Aug 27, 2018 | 20.01 | 20.01 | 19.69 | 19.84 | 1,414 | +0.19(+0.98%) |
Aug 24, 2018 | 19.20 | 19.65 | 19.20 | 19.65 | 2,592 | +0.58(+3.02%) |
Aug 23, 2018 | 19.31 | 19.46 | 18.97 | 19.07 | 3,298 | -0.28(-1.42%) |
Aug 22, 2018 | 19.35 | 19.35 | 144 | +0.00(+0.00%) | ||
Aug 21, 2018 | 19.29 | 19.46 | 19.22 | 19.35 | 3,276 | +0.37(+1.97%) |
Aug 20, 2018 | 18.95 | 19.13 | 18.83 | 18.98 | 4,599 | -0.05(-0.24%) |
Aug 17, 2018 | 18.98 | 19.02 | 18.75 | 19.02 | 1,803 | -0.05(-0.28%) |
Aug 16, 2018 | 19.07 | 19.07 | 18.85 | 19.07 | 2,830 | +0.09(+0.47%) |
Aug 15, 2018 | 19.17 | 19.17 | 18.98 | 18.98 | 742 | -0.44(-2.29%) |
Aug 14, 2018 | 19.48 | 19.52 | 19.43 | 19.43 | 2,550 | +0.00(+0.00%) |
Aug 13, 2018 | 19.53 | 19.53 | 19.43 | 19.43 | 1,588 | -0.23(-1.17%) |
Aug 10, 2018 | 19.73 | 19.73 | 19.44 | 19.66 | 5,185 | -0.43(-2.16%) |
Aug 09, 2018 | 19.89 | 20.09 | 19.89 | 20.09 | 2,500 | +0.20(+0.98%) |
Aug 08, 2018 | 19.90 | 19.90 | 19.90 | 19.90 | 1,404 | +0.00(+0.00%) |
Aug 07, 2018 | 19.78 | 19.90 | 19.73 | 19.90 | 2,538 | +0.24(+1.22%) |
Aug 06, 2018 | 19.69 | 19.69 | 19.50 | 19.66 | 17,850 | -0.07(-0.34%) |
Aug 03, 2018 | 19.71 | 19.77 | 19.71 | 19.73 | 11,722 | +0.17(+0.88%) |
Aug 02, 2018 | 19.52 | 19.57 | 19.52 | 19.55 | 672 | -0.10(-0.50%) |
Aug 01, 2018 | 19.65 | 19.65 | 19.65 | 19.65 | 5,098 | -0.27(-1.37%) |
Jul 31, 2018 | 19.92 | 19.97 | 19.92 | 19.92 | 3,976 | +0.17(+0.89%) |
Jul 30, 2018 | 20.06 | 20.06 | 19.75 | 19.75 | 1,539 | -0.21(-1.06%) |
Jul 27, 2018 | 20.08 | 20.08 | 19.90 | 19.96 | 9,468 | +0.06(+0.31%) |
Jul 26, 2018 | 20.05 | 20.05 | 19.88 | 19.90 | 7,184 | +0.06(+0.31%) |
Jul 25, 2018 | 19.86 | 19.86 | 19.84 | 19.84 | 789 | -0.02(-0.09%) |
Jul 24, 2018 | 19.85 | 20.14 | 19.85 | 19.85 | 8,943 | +0.13(+0.65%) |
Jul 23, 2018 | 19.83 | 19.83 | 19.64 | 19.73 | 4,619 | -0.17(-0.87%) |
Jul 20, 2018 | 19.89 | 19.93 | 19.88 | 19.90 | 10,737 | -0.02(-0.09%) |
Jul 19, 2018 | 20.08 | 20.08 | 19.85 | 19.92 | 8,764 | -0.23(-1.14%) |
Jul 18, 2018 | 19.97 | 20.15 | 19.97 | 20.15 | 32,714 | +0.23(+1.16%) |
Jul 17, 2018 | 19.95 | 19.95 | 19.92 | 19.92 | 580 | -0.03(-0.13%) |
Jul 16, 2018 | 20.08 | 20.08 | 19.94 | 19.94 | 1,396 | -0.07(-0.33%) |
Jul 13, 2018 | 19.99 | 20.02 | 19.99 | 20.01 | 7,412 | -0.03(-0.16%) |
Jul 12, 2018 | 19.95 | 20.04 | 19.77 | 20.04 | 5,518 | +0.41(+2.10%) |
Jul 11, 2018 | 19.75 | 19.75 | 19.59 | 19.63 | 24,114 | -0.50(-2.46%) |
Jul 10, 2018 | 20.13 | 20.14 | 20.12 | 20.12 | 3,183 | +0.01(+0.06%) |
Jul 09, 2018 | 19.82 | 20.11 | 19.82 | 20.11 | 760 | +0.16(+0.80%) |
Jul 06, 2018 | 19.97 | 20.00 | 19.95 | 19.95 | 1,442 | +0.44(+2.27%) |
Jul 05, 2018 | 19.36 | 19.51 | 19.26 | 19.51 | 4,839 | -0.10(-0.50%) |
Jul 03, 2018 | 19.61 | 19.61 | 19.61 | 0 | +0.03(+0.14%) | |
Jul 02, 2018 | 19.62 | 19.62 | 19.51 | 19.58 | 1,394 | -0.28(-1.39%) |
Jun 29, 2018 | 19.85 | 6,014 | +0.31(+1.59%) | |||
Jun 28, 2018 | 19.74 | 19.74 | 19.52 | 19.54 | 14,447 | -0.37(-1.87%) |
Jun 27, 2018 | 20.23 | 20.23 | 19.92 | 19.92 | 4,048 | -0.13(-0.66%) |
Jun 26, 2018 | 19.89 | 20.05 | 19.89 | 20.05 | 675 | +0.16(+0.81%) |
Jun 25, 2018 | 20.18 | 20.18 | 19.80 | 19.89 | 4,647 | -0.50(-2.44%) |
Jun 22, 2018 | 20.34 | 20.45 | 20.33 | 20.39 | 2,864 | +0.07(+0.36%) |
Jun 21, 2018 | 20.51 | 20.56 | 20.31 | 20.31 | 9,565 | -0.45(-2.16%) |
Jun 20, 2018 | 20.66 | 20.77 | 20.66 | 20.76 | 1,180 | +0.18(+0.90%) |
Jun 19, 2018 | 20.85 | 20.85 | 20.46 | 20.58 | 7,507 | -0.59(-2.79%) |
Jun 18, 2018 | 21.15 | 21.21 | 21.07 | 21.17 | 4,777 | -0.14(-0.67%) |
Jun 15, 2018 | 21.42 | 21.19 | 21.31 | 4,923 | -0.11(-0.50%) | |
Jun 14, 2018 | 21.53 | 21.53 | 21.42 | 21.42 | 7,555 | +0.06(+0.29%) |
Jun 13, 2018 | 21.57 | 21.57 | 21.35 | 21.35 | 8,468 | -0.15(-0.70%) |
Jun 12, 2018 | 21.53 | 21.58 | 21.47 | 21.50 | 6,321 | +0.03(+0.12%) |
Jun 11, 2018 | 21.55 | 21.55 | 21.48 | 21.48 | 17,949 | +0.04(+0.17%) |
Jun 08, 2018 | 21.55 | 21.55 | 21.36 | 21.44 | 10,231 | -0.12(-0.58%) |
Jun 07, 2018 | 21.65 | 21.81 | 21.57 | 21.57 | 15,159 | -0.04(-0.16%) |
Jun 06, 2018 | 21.60 | 21.43 | 21.60 | 5,058 | +0.27(+1.25%) | |
Jun 05, 2018 | 21.29 | 21.33 | 21.26 | 21.33 | 5,736 | +0.23(+1.09%) |
Jun 04, 2018 | 21.18 | 21.18 | 21.03 | 21.11 | 4,366 | +0.18(+0.88%) |