Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.19 | 20.37 | 19.96 | 20.03 | 639,100 | -0.40(-1.96%) |
May 30, 2019 | 20.53 | 21.00 | 20.26 | 20.43 | 542,698 | -0.08(-0.39%) |
May 29, 2019 | 20.34 | 20.56 | 20.23 | 20.51 | 610,734 | +0.17(+0.84%) |
May 28, 2019 | 20.73 | 20.80 | 20.25 | 20.34 | 793,122 | -0.39(-1.88%) |
May 24, 2019 | 20.83 | 20.97 | 20.68 | 20.73 | 371,200 | -0.06(-0.29%) |
May 23, 2019 | 21.27 | 21.29 | 20.56 | 20.79 | 809,008 | -0.65(-3.03%) |
May 22, 2019 | 21.68 | 21.75 | 21.23 | 21.44 | 425,402 | -0.36(-1.65%) |
May 21, 2019 | 21.90 | 21.94 | 21.66 | 21.80 | 571,623 | +0.05(+0.23%) |
May 20, 2019 | 21.76 | 22.01 | 21.57 | 21.75 | 525,203 | -0.21(-0.96%) |
May 17, 2019 | 22.33 | 22.40 | 21.67 | 21.96 | 560,400 | -0.48(-2.14%) |
May 16, 2019 | 22.64 | 22.85 | 22.39 | 22.44 | 688,503 | -0.17(-0.75%) |
May 15, 2019 | 22.30 | 22.68 | 22.11 | 22.61 | 437,057 | +0.10(+0.44%) |
May 14, 2019 | 22.11 | 22.58 | 21.92 | 22.51 | 992,881 | +0.39(+1.76%) |
May 13, 2019 | 22.56 | 22.56 | 22.05 | 22.12 | 532,355 | -0.68(-2.98%) |
May 10, 2019 | 22.76 | 22.87 | 22.54 | 22.80 | 591,700 | -0.05(-0.22%) |
May 09, 2019 | 22.39 | 22.96 | 22.20 | 22.85 | 599,387 | +0.46(+2.05%) |
May 08, 2019 | 22.88 | 23.00 | 22.35 | 22.39 | 459,249 | -0.29(-1.28%) |
May 07, 2019 | 22.84 | 22.92 | 22.45 | 22.68 | 452,618 | -0.22(-0.96%) |
May 06, 2019 | 22.42 | 22.98 | 22.32 | 22.90 | 653,042 | +0.31(+1.37%) |
May 03, 2019 | 22.30 | 22.80 | 22.07 | 22.59 | 992,800 | +0.31(+1.39%) |
May 02, 2019 | 22.08 | 22.36 | 21.18 | 22.28 | 885,502 | +0.28(+1.27%) |
May 01, 2019 | 21.65 | 22.66 | 21.33 | 22.00 | 1,375,770 | +1.42(+6.90%) |
Apr 30, 2019 | 20.69 | 20.80 | 20.52 | 20.58 | 455,416 | -0.07(-0.34%) |
Apr 29, 2019 | 20.58 | 20.77 | 20.22 | 20.65 | 203,848 | +0.06(+0.29%) |
Apr 26, 2019 | 20.27 | 20.70 | 20.05 | 20.59 | 290,600 | +0.31(+1.53%) |
Apr 25, 2019 | 20.50 | 20.50 | 20.02 | 20.28 | 201,141 | -0.22(-1.07%) |
Apr 24, 2019 | 20.35 | 20.80 | 20.32 | 20.50 | 480,459 | +0.06(+0.29%) |
Apr 23, 2019 | 19.85 | 20.44 | 19.77 | 20.44 | 324,246 | +0.60(+3.02%) |
Apr 22, 2019 | 20.22 | 20.36 | 19.67 | 19.84 | 318,919 | -0.52(-2.55%) |
Apr 18, 2019 | 20.20 | 20.36 | 20.03 | 20.36 | 240,800 | +0.13(+0.64%) |
Apr 17, 2019 | 20.35 | 20.37 | 20.06 | 20.23 | 184,501 | -0.04(-0.20%) |
Apr 16, 2019 | 20.20 | 20.31 | 20.11 | 20.27 | 245,411 | +0.12(+0.60%) |
Apr 15, 2019 | 20.27 | 20.30 | 19.98 | 20.15 | 299,119 | -0.09(-0.44%) |
Apr 12, 2019 | 20.38 | 20.39 | 20.04 | 20.24 | 390,000 | +0.07(+0.35%) |
Apr 11, 2019 | 20.00 | 20.45 | 19.82 | 20.17 | 753,543 | +0.21(+1.05%) |
Apr 10, 2019 | 19.17 | 19.98 | 19.17 | 19.96 | 609,015 | +0.81(+4.23%) |
Apr 09, 2019 | 19.30 | 19.44 | 19.06 | 19.15 | 337,113 | -0.27(-1.39%) |
Apr 08, 2019 | 19.15 | 19.53 | 19.08 | 19.42 | 374,485 | +0.31(+1.62%) |
Apr 05, 2019 | 18.91 | 19.25 | 18.88 | 19.11 | 366,300 | +0.31(+1.65%) |
Apr 04, 2019 | 18.21 | 18.84 | 18.21 | 18.80 | 284,420 | +0.61(+3.35%) |
Apr 03, 2019 | 18.23 | 18.36 | 18.05 | 18.19 | 195,514 | +0.12(+0.66%) |
Apr 02, 2019 | 17.91 | 18.13 | 17.77 | 18.07 | 285,541 | +0.13(+0.72%) |
Apr 01, 2019 | 17.82 | 18.06 | 17.71 | 17.94 | 435,120 | +0.27(+1.53%) |
Mar 29, 2019 | 17.67 | 17.84 | 17.55 | 17.67 | 533,100 | +0.18(+1.03%) |
Mar 28, 2019 | 17.30 | 17.52 | 17.15 | 17.49 | 296,027 | +0.19(+1.10%) |
Mar 27, 2019 | 17.10 | 17.44 | 17.07 | 17.30 | 207,791 | +0.25(+1.47%) |
Mar 26, 2019 | 17.25 | 17.49 | 17.00 | 17.05 | 534,356 | -0.13(-0.76%) |
Mar 25, 2019 | 16.89 | 17.32 | 16.86 | 17.18 | 347,005 | +0.28(+1.66%) |
Mar 22, 2019 | 17.55 | 17.64 | 16.89 | 16.90 | 471,400 | -0.80(-4.52%) |
Mar 21, 2019 | 17.42 | 17.90 | 17.34 | 17.70 | 324,198 | +0.19(+1.09%) |
Mar 20, 2019 | 17.72 | 17.76 | 17.22 | 17.51 | 764,866 | -0.24(-1.35%) |
Mar 19, 2019 | 18.17 | 18.29 | 17.69 | 17.75 | 510,132 | -0.36(-1.99%) |
Mar 18, 2019 | 17.92 | 18.17 | 17.88 | 18.11 | 243,620 | +0.16(+0.89%) |
Mar 15, 2019 | 18.04 | 18.31 | 17.89 | 17.95 | 893,400 | -0.08(-0.44%) |
Mar 14, 2019 | 18.51 | 18.60 | 18.01 | 18.03 | 343,739 | -0.27(-1.48%) |
Mar 13, 2019 | 18.25 | 18.38 | 18.12 | 18.30 | 472,429 | +0.17(+0.94%) |
Mar 12, 2019 | 18.53 | 18.53 | 18.09 | 18.13 | 655,063 | -0.37(-2.00%) |
Mar 11, 2019 | 18.48 | 18.68 | 18.34 | 18.50 | 275,554 | +0.10(+0.54%) |
Mar 08, 2019 | 18.35 | 18.52 | 18.06 | 18.40 | 288,100 | -0.01(-0.05%) |
Mar 07, 2019 | 18.59 | 18.78 | 18.40 | 18.41 | 497,180 | -0.18(-0.97%) |
Mar 06, 2019 | 18.90 | 19.07 | 18.55 | 18.59 | 229,723 | -0.30(-1.59%) |
Mar 05, 2019 | 19.25 | 19.44 | 18.87 | 18.89 | 530,248 | -0.38(-1.97%) |
Mar 04, 2019 | 19.13 | 19.40 | 19.03 | 19.27 | 646,433 | +0.24(+1.26%) |
Mar 01, 2019 | 19.35 | 19.79 | 18.96 | 19.03 | 647,900 | -0.10(-0.52%) |
Feb 28, 2019 | 19.00 | 19.67 | 18.25 | 19.13 | 979,986 | +1.31(+7.35%) |
Feb 27, 2019 | 17.80 | 17.86 | 17.29 | 17.82 | 449,020 | -0.04(-0.22%) |
Feb 26, 2019 | 17.59 | 17.89 | 17.53 | 17.86 | 921,431 | +0.25(+1.42%) |
Feb 25, 2019 | 17.80 | 17.98 | 17.54 | 17.61 | 301,426 | +0.01(+0.06%) |
Feb 22, 2019 | 17.69 | 17.77 | 17.41 | 17.60 | 342,400 | -0.13(-0.73%) |
Feb 21, 2019 | 17.84 | 17.95 | 17.68 | 17.73 | 284,731 | -0.10(-0.56%) |
Feb 20, 2019 | 18.02 | 18.11 | 17.62 | 17.83 | 306,076 | -0.23(-1.27%) |
Feb 19, 2019 | 17.91 | 18.33 | 17.70 | 18.06 | 581,976 | +0.13(+0.73%) |
Feb 15, 2019 | 17.35 | 18.08 | 17.33 | 17.93 | 1,262,900 | +0.63(+3.64%) |
Feb 14, 2019 | 17.29 | 17.38 | 17.09 | 17.30 | 359,828 | -0.01(-0.06%) |
Feb 13, 2019 | 17.25 | 17.43 | 17.19 | 17.31 | 329,751 | +0.10(+0.58%) |
Feb 12, 2019 | 16.78 | 17.33 | 16.78 | 17.21 | 447,402 | +0.55(+3.30%) |
Feb 11, 2019 | 16.34 | 16.86 | 16.03 | 16.66 | 549,357 | +0.41(+2.52%) |
Feb 08, 2019 | 16.60 | 16.68 | 16.24 | 16.25 | 284,300 | -0.37(-2.23%) |
Feb 07, 2019 | 16.97 | 16.98 | 16.52 | 16.62 | 339,282 | -0.40(-2.35%) |
Feb 06, 2019 | 17.32 | 17.33 | 17.02 | 17.02 | 139,076 | -0.31(-1.79%) |
Feb 05, 2019 | 17.42 | 17.53 | 17.13 | 17.33 | 285,565 | -0.11(-0.63%) |
Feb 04, 2019 | 17.23 | 17.46 | 17.18 | 17.44 | 239,599 | +0.24(+1.40%) |
Feb 01, 2019 | 17.11 | 17.51 | 17.11 | 17.20 | 288,300 | +0.04(+0.23%) |
Jan 31, 2019 | 16.83 | 17.21 | 16.83 | 17.16 | 230,300 | +0.26(+1.54%) |
Jan 30, 2019 | 16.76 | 16.95 | 16.49 | 16.90 | 196,809 | +0.22(+1.32%) |
Jan 29, 2019 | 16.81 | 16.90 | 16.51 | 16.68 | 317,720 | -0.14(-0.83%) |
Jan 28, 2019 | 16.71 | 17.08 | 16.67 | 16.82 | 189,681 | -0.10(-0.59%) |
Jan 25, 2019 | 16.74 | 17.26 | 16.74 | 16.92 | 271,300 | +0.44(+2.67%) |
Jan 24, 2019 | 16.27 | 16.64 | 16.24 | 16.48 | 428,710 | +0.24(+1.48%) |
Jan 23, 2019 | 16.54 | 16.64 | 15.98 | 16.24 | 295,021 | -0.30(-1.81%) |
Jan 22, 2019 | 16.49 | 16.76 | 16.27 | 16.54 | 371,496 | -0.07(-0.42%) |
Jan 18, 2019 | 16.42 | 16.72 | 16.34 | 16.61 | 403,500 | +0.23(+1.40%) |
Jan 17, 2019 | 16.10 | 16.45 | 16.07 | 16.38 | 313,898 | +0.24(+1.49%) |
Jan 16, 2019 | 16.35 | 16.58 | 16.07 | 16.14 | 367,820 | -0.22(-1.34%) |
Jan 15, 2019 | 15.56 | 16.49 | 15.56 | 16.36 | 562,912 | -0.11(-0.67%) |
Jan 14, 2019 | 16.39 | 16.82 | 16.33 | 16.47 | 416,373 | -0.01(-0.06%) |
Jan 11, 2019 | 16.72 | 16.88 | 16.24 | 16.48 | 351,300 | -0.43(-2.54%) |
Jan 10, 2019 | 16.48 | 16.92 | 15.67 | 16.91 | 283,988 | -0.26(-1.51%) |
Jan 09, 2019 | 16.91 | 17.25 | 16.81 | 17.17 | 333,880 | +0.36(+2.14%) |
Jan 08, 2019 | 16.69 | 16.83 | 16.53 | 16.81 | 477,939 | +0.27(+1.63%) |
Jan 07, 2019 | 16.45 | 16.71 | 16.17 | 16.54 | 385,150 | -0.03(-0.18%) |
Jan 04, 2019 | 15.94 | 16.66 | 15.87 | 16.57 | 492,200 | +0.88(+5.61%) |
Jan 03, 2019 | 15.67 | 15.93 | 15.32 | 15.69 | 184,378 | -0.06(-0.38%) |
Jan 02, 2019 | 15.28 | 15.94 | 15.18 | 15.75 | 420,579 | +0.27(+1.74%) |
Dec 31, 2018 | 15.62 | 15.83 | 15.12 | 15.48 | 207,200 | -0.04(-0.26%) |
Dec 28, 2018 | 15.36 | 15.75 | 15.14 | 15.52 | 323,200 | +0.24(+1.57%) |
Dec 27, 2018 | 14.94 | 15.44 | 14.94 | 15.28 | 413,886 | +0.10(+0.66%) |
Dec 26, 2018 | 14.88 | 15.21 | 14.66 | 15.18 | 426,796 | +0.44(+2.99%) |
Dec 24, 2018 | 14.90 | 15.27 | 14.73 | 14.74 | 261,100 | -0.17(-1.14%) |
Dec 21, 2018 | 15.13 | 15.22 | 14.75 | 14.91 | 643,400 | -0.15(-1.00%) |
Dec 20, 2018 | 15.28 | 15.32 | 14.87 | 15.06 | 448,930 | -0.23(-1.50%) |
Dec 19, 2018 | 15.67 | 15.86 | 15.15 | 15.29 | 280,804 | -0.35(-2.24%) |
Dec 18, 2018 | 15.47 | 15.92 | 15.47 | 15.64 | 586,806 | +0.32(+2.09%) |
Dec 17, 2018 | 15.28 | 15.63 | 15.19 | 15.32 | 486,784 | +0.06(+0.39%) |
Dec 14, 2018 | 15.21 | 15.63 | 15.21 | 15.26 | 434,300 | -0.05(-0.33%) |
Dec 13, 2018 | 15.77 | 15.88 | 15.30 | 15.31 | 336,756 | -0.46(-2.92%) |
Dec 12, 2018 | 15.81 | 15.98 | 15.69 | 15.77 | 466,526 | -0.10(-0.63%) |
Dec 11, 2018 | 16.18 | 16.37 | 15.76 | 15.87 | 440,101 | -0.27(-1.67%) |
Dec 10, 2018 | 16.49 | 16.79 | 15.90 | 16.14 | 318,944 | -0.40(-2.42%) |
Dec 07, 2018 | 16.65 | 17.09 | 16.44 | 16.54 | 316,200 | -0.09(-0.54%) |
Dec 06, 2018 | 16.36 | 16.95 | 16.19 | 16.63 | 744,199 | +0.08(+0.48%) |
Dec 04, 2018 | 17.48 | 17.59 | 16.44 | 16.55 | 654,700 | -0.95(-5.43%) |
Dec 03, 2018 | 17.25 | 17.55 | 16.92 | 17.50 | 422,567 | +0.49(+2.88%) |
Nov 30, 2018 | 16.96 | 17.18 | 16.85 | 17.01 | 407,600 | +0.03(+0.18%) |
Nov 29, 2018 | 16.92 | 17.30 | 16.67 | 16.98 | 275,522 | -0.04(-0.24%) |
Nov 28, 2018 | 16.60 | 17.08 | 16.29 | 17.02 | 293,190 | +0.49(+2.96%) |
Nov 27, 2018 | 16.28 | 16.59 | 16.14 | 16.53 | 493,576 | +0.20(+1.22%) |
Nov 26, 2018 | 16.65 | 16.86 | 16.28 | 16.33 | 414,355 | +0.11(+0.68%) |
Nov 23, 2018 | 16.20 | 16.50 | 16.17 | 16.22 | 119,500 | -0.12(-0.73%) |
Nov 21, 2018 | 16.34 | 16.34 | 16.34 | 0 | +0.46(+2.90%) | |
Nov 20, 2018 | 15.71 | 16.11 | 15.54 | 15.88 | 529,568 | -0.09(-0.56%) |
Nov 19, 2018 | 15.70 | 16.26 | 15.54 | 15.97 | 1,148,397 | +0.29(+1.85%) |
Nov 16, 2018 | 16.02 | 16.12 | 15.62 | 15.68 | 1,487,200 | -0.44(-2.73%) |
Nov 15, 2018 | 16.11 | 16.27 | 15.69 | 16.12 | 370,017 | -0.09(-0.56%) |
Nov 14, 2018 | 16.50 | 16.74 | 16.18 | 16.21 | 390,026 | -0.15(-0.92%) |
Nov 13, 2018 | 16.18 | 16.94 | 16.17 | 16.36 | 362,771 | +0.20(+1.24%) |
Nov 12, 2018 | 16.55 | 16.78 | 16.15 | 16.16 | 398,650 | -0.37(-2.24%) |
Nov 09, 2018 | 17.11 | 17.25 | 16.40 | 16.53 | 538,600 | -0.73(-4.23%) |
Nov 08, 2018 | 17.70 | 17.70 | 17.02 | 17.26 | 379,437 | -0.43(-2.43%) |
Nov 07, 2018 | 18.12 | 18.12 | 17.11 | 17.69 | 532,262 | -0.05(-0.28%) |
Nov 06, 2018 | 18.00 | 18.08 | 17.72 | 17.74 | 296,048 | -0.28(-1.55%) |
Nov 05, 2018 | 17.59 | 18.33 | 17.57 | 18.02 | 435,662 | +0.45(+2.56%) |
Nov 02, 2018 | 17.97 | 18.14 | 16.97 | 17.57 | 1,216,700 | -0.34(-1.90%) |
Nov 01, 2018 | 17.83 | 18.30 | 16.20 | 17.91 | 1,544,755 | +1.17(+6.99%) |
Oct 31, 2018 | 16.91 | 17.00 | 16.16 | 16.74 | 929,586 | +0.02(+0.12%) |
Oct 30, 2018 | 16.10 | 16.76 | 15.91 | 16.72 | 426,969 | +0.58(+3.59%) |
Oct 29, 2018 | 16.57 | 16.85 | 15.95 | 16.14 | 347,455 | -0.24(-1.47%) |
Oct 26, 2018 | 16.68 | 17.08 | 16.34 | 16.38 | 676,100 | -0.51(-3.02%) |
Oct 25, 2018 | 16.52 | 16.94 | 16.26 | 16.89 | 437,918 | +0.52(+3.18%) |
Oct 24, 2018 | 16.73 | 16.91 | 16.36 | 16.37 | 471,159 | -0.32(-1.92%) |
Oct 23, 2018 | 16.20 | 16.95 | 16.16 | 16.69 | 389,587 | +0.32(+1.95%) |
Oct 22, 2018 | 16.54 | 16.87 | 16.08 | 16.37 | 317,070 | -0.13(-0.79%) |
Oct 19, 2018 | 16.90 | 16.92 | 16.24 | 16.50 | 913,900 | -0.47(-2.77%) |
Oct 18, 2018 | 16.83 | 17.30 | 16.83 | 16.97 | 631,747 | -0.61(-3.47%) |
Oct 17, 2018 | 17.78 | 17.83 | 17.37 | 17.58 | 479,831 | -0.29(-1.62%) |
Oct 16, 2018 | 17.45 | 17.92 | 16.84 | 17.87 | 442,393 | +0.45(+2.58%) |
Oct 15, 2018 | 17.22 | 17.56 | 17.07 | 17.42 | 362,998 | +0.15(+0.87%) |
Oct 12, 2018 | 17.72 | 17.72 | 17.19 | 17.27 | 542,200 | -0.22(-1.26%) |
Oct 11, 2018 | 17.63 | 17.92 | 17.30 | 17.49 | 466,672 | -0.22(-1.24%) |
Oct 10, 2018 | 17.77 | 17.99 | 17.45 | 17.71 | 626,097 | -0.13(-0.73%) |
Oct 09, 2018 | 18.35 | 18.51 | 17.79 | 17.84 | 375,668 | -0.57(-3.10%) |
Oct 08, 2018 | 18.13 | 18.44 | 17.86 | 18.41 | 259,387 | +0.25(+1.38%) |
Oct 05, 2018 | 18.36 | 18.44 | 17.86 | 18.16 | 557,000 | -0.19(-1.04%) |
Oct 04, 2018 | 18.46 | 18.60 | 18.00 | 18.35 | 484,455 | -0.15(-0.81%) |
Oct 03, 2018 | 18.27 | 18.66 | 18.24 | 18.50 | 365,740 | +0.29(+1.59%) |
Oct 02, 2018 | 18.00 | 18.40 | 17.96 | 18.21 | 691,248 | -0.08(-0.44%) |
Oct 01, 2018 | 18.75 | 19.16 | 18.13 | 18.29 | 579,391 | -0.36(-1.93%) |
Sep 28, 2018 | 19.05 | 19.05 | 18.50 | 18.65 | 603,300 | -0.40(-2.10%) |
Sep 27, 2018 | 19.25 | 19.35 | 18.90 | 19.05 | 494,646 | -0.10(-0.52%) |
Sep 26, 2018 | 20.05 | 20.05 | 19.05 | 19.15 | 631,406 | -0.85(-4.25%) |
Sep 25, 2018 | 20.55 | 20.60 | 20.00 | 20.00 | 283,985 | -0.55(-2.68%) |
Sep 24, 2018 | 20.80 | 21.00 | 20.35 | 20.55 | 337,015 | -0.30(-1.44%) |
Sep 21, 2018 | 21.05 | 21.35 | 20.55 | 20.85 | 909,900 | -0.25(-1.18%) |
Sep 20, 2018 | 21.45 | 21.85 | 20.90 | 21.10 | 421,898 | -0.30(-1.40%) |
Sep 19, 2018 | 21.30 | 21.75 | 21.10 | 21.40 | 361,376 | +0.02(+0.12%) |
Sep 18, 2018 | 21.30 | 21.55 | 21.30 | 21.38 | 165,582 | -0.02(-0.12%) |
Sep 17, 2018 | 21.80 | 22.00 | 19.60 | 21.40 | 232,200 | -0.45(-2.06%) |
Sep 14, 2018 | 22.05 | 22.27 | 21.45 | 21.85 | 329,400 | +0.10(+0.46%) |
Sep 13, 2018 | 22.60 | 22.75 | 21.65 | 21.75 | 365,734 | -0.85(-3.76%) |
Sep 12, 2018 | 22.35 | 22.82 | 22.35 | 22.60 | 429,368 | +0.15(+0.67%) |
Sep 11, 2018 | 22.45 | 22.57 | 22.05 | 22.45 | 287,307 | +0.00(+0.00%) |
Sep 10, 2018 | 22.00 | 22.77 | 21.90 | 22.45 | 371,613 | +0.45(+2.05%) |
Sep 07, 2018 | 22.00 | 22.25 | 21.70 | 22.00 | 263,400 | -0.10(-0.45%) |
Sep 06, 2018 | 22.65 | 22.75 | 22.10 | 22.10 | 296,842 | -0.50(-2.21%) |
Sep 05, 2018 | 22.35 | 22.75 | 22.30 | 22.60 | 326,560 | +0.10(+0.44%) |
Sep 04, 2018 | 22.35 | 22.50 | 22.20 | 22.50 | 252,317 | +0.00(+0.00%) |
Aug 31, 2018 | 22.50 | 22.50 | 22.50 | 0 | +0.10(+0.45%) | |
Aug 30, 2018 | 22.70 | 22.80 | 22.25 | 22.40 | 411,629 | -0.25(-1.10%) |
Aug 29, 2018 | 22.60 | 22.75 | 22.10 | 22.65 | 305,386 | +0.15(+0.67%) |
Aug 28, 2018 | 22.75 | 22.80 | 22.25 | 22.50 | 296,760 | -0.25(-1.10%) |
Aug 27, 2018 | 22.75 | 22.90 | 22.65 | 22.75 | 227,149 | +0.05(+0.22%) |
Aug 24, 2018 | 22.65 | 22.85 | 22.45 | 22.70 | 305,700 | +0.00(+0.00%) |
Aug 23, 2018 | 22.55 | 22.85 | 22.40 | 22.70 | 362,787 | +0.00(+0.00%) |
Aug 22, 2018 | 22.80 | 22.85 | 22.39 | 22.70 | 227,537 | -0.20(-0.87%) |
Aug 21, 2018 | 22.75 | 23.15 | 22.60 | 22.90 | 460,570 | +0.25(+1.10%) |
Aug 20, 2018 | 22.40 | 22.82 | 22.40 | 22.65 | 430,895 | +0.20(+0.89%) |
Aug 17, 2018 | 22.25 | 22.45 | 22.00 | 22.45 | 295,800 | +0.20(+0.90%) |
Aug 16, 2018 | 21.65 | 22.45 | 21.65 | 22.25 | 334,244 | +0.60(+2.77%) |
Aug 15, 2018 | 21.80 | 21.85 | 21.50 | 21.65 | 175,657 | -0.15(-0.69%) |
Aug 14, 2018 | 21.25 | 21.95 | 21.10 | 21.80 | 448,981 | +0.65(+3.07%) |
Aug 13, 2018 | 22.30 | 22.30 | 21.10 | 21.15 | 421,350 | -1.20(-5.37%) |
Aug 10, 2018 | 22.50 | 22.65 | 22.20 | 22.35 | 256,100 | -0.30(-1.32%) |
Aug 09, 2018 | 22.30 | 22.80 | 22.05 | 22.65 | 277,883 | +0.30(+1.34%) |
Aug 08, 2018 | 22.45 | 22.50 | 22.00 | 22.35 | 285,806 | -0.20(-0.89%) |
Aug 07, 2018 | 22.50 | 22.77 | 22.50 | 22.55 | 290,602 | +0.00(+0.00%) |
Aug 06, 2018 | 22.20 | 22.60 | 22.15 | 22.55 | 293,957 | +0.30(+1.35%) |
Aug 03, 2018 | 21.95 | 22.35 | 21.95 | 22.25 | 413,400 | +0.25(+1.14%) |
Aug 02, 2018 | 22.00 | 22.05 | 21.90 | 22.00 | 515,435 | +0.00(+0.00%) |
Aug 01, 2018 | 22.00 | 22.00 | 21.75 | 22.00 | 457,052 | +0.00(+0.00%) |
Jul 31, 2018 | 22.00 | 22.05 | 21.75 | 22.00 | 846,507 | +0.30(+1.38%) |
Jul 30, 2018 | 21.50 | 22.00 | 20.60 | 21.70 | 1,183,957 | +1.55(+7.69%) |
Jul 27, 2018 | 20.75 | 21.10 | 20.05 | 20.15 | 463,700 | -0.65(-3.13%) |
Jul 26, 2018 | 21.00 | 20.40 | 20.80 | 489,016 | +0.10(+0.48%) | |
Jul 25, 2018 | 21.05 | 21.20 | 20.25 | 20.70 | 361,274 | -0.30(-1.43%) |
Jul 24, 2018 | 21.45 | 21.60 | 20.75 | 21.00 | 356,079 | -0.45(-2.10%) |
Jul 23, 2018 | 21.95 | 22.00 | 21.45 | 21.45 | 177,114 | -0.50(-2.28%) |
Jul 20, 2018 | 21.95 | 22.00 | 21.80 | 21.95 | 345,923 | +0.00(+0.00%) |
Jul 19, 2018 | 21.80 | 22.05 | 20.15 | 21.95 | 825,529 | +0.25(+1.15%) |
Jul 18, 2018 | 21.60 | 21.75 | 21.45 | 21.70 | 580,366 | +0.05(+0.23%) |
Jul 17, 2018 | 21.15 | 21.65 | 21.15 | 21.65 | 127,670 | +0.45(+2.12%) |
Jul 16, 2018 | 21.50 | 21.57 | 21.10 | 21.20 | 168,829 | -0.15(-0.70%) |
Jul 13, 2018 | 21.75 | 21.25 | 21.35 | 153,616 | +0.00(+0.00%) | |
Jul 12, 2018 | 21.50 | 21.50 | 20.90 | 21.35 | 213,420 | +0.00(+0.00%) |
Jul 11, 2018 | 21.50 | 21.75 | 21.25 | 21.35 | 352,330 | -0.30(-1.39%) |
Jul 10, 2018 | 21.75 | 21.75 | 21.45 | 21.65 | 297,231 | +0.00(+0.00%) |
Jul 09, 2018 | 21.35 | 21.70 | 21.35 | 21.65 | 327,245 | +0.35(+1.64%) |
Jul 06, 2018 | 21.20 | 21.45 | 21.07 | 21.30 | 159,738 | +0.15(+0.71%) |
Jul 05, 2018 | 21.05 | 21.35 | 20.60 | 21.15 | 267,850 | +0.20(+0.95%) |
Jul 03, 2018 | 20.95 | 20.95 | 20.95 | 0 | -0.10(-0.48%) | |
Jul 02, 2018 | 20.65 | 21.05 | 20.45 | 21.05 | 247,689 | +0.20(+0.96%) |
Jun 29, 2018 | 21.00 | 21.40 | 20.80 | 20.85 | 329,440 | -0.10(-0.48%) |
Jun 28, 2018 | 21.25 | 21.25 | 20.35 | 20.95 | 508,402 | -0.25(-1.18%) |
Jun 27, 2018 | 21.65 | 21.75 | 21.20 | 21.20 | 321,411 | -0.40(-1.85%) |
Jun 26, 2018 | 21.30 | 21.73 | 21.25 | 21.60 | 202,888 | +0.35(+1.65%) |
Jun 25, 2018 | 21.10 | 21.45 | 20.80 | 21.25 | 411,778 | +0.00(+0.00%) |
Jun 22, 2018 | 21.60 | 21.65 | 21.10 | 21.25 | 1,291,270 | -0.30(-1.39%) |
Jun 21, 2018 | 21.75 | 21.75 | 21.45 | 21.55 | 247,359 | -0.15(-0.69%) |
Jun 20, 2018 | 21.75 | 21.85 | 21.45 | 21.70 | 183,505 | +0.05(+0.23%) |
Jun 19, 2018 | 21.50 | 21.75 | 21.20 | 21.65 | 253,570 | +0.05(+0.23%) |
Jun 18, 2018 | 21.30 | 21.65 | 21.30 | 21.60 | 283,257 | +0.20(+0.93%) |
Jun 15, 2018 | 21.80 | 21.35 | 21.40 | 645,639 | -0.40(-1.83%) | |
Jun 14, 2018 | 21.65 | 21.90 | 21.40 | 21.80 | 525,775 | +0.20(+0.93%) |
Jun 13, 2018 | 21.80 | 21.85 | 21.35 | 21.60 | 399,300 | -0.15(-0.69%) |
Jun 12, 2018 | 21.60 | 21.80 | 21.30 | 21.75 | 231,037 | +0.10(+0.46%) |
Jun 11, 2018 | 21.85 | 21.90 | 21.55 | 21.65 | 290,264 | -0.05(-0.23%) |
Jun 08, 2018 | 21.50 | 21.85 | 21.45 | 21.70 | 251,767 | +0.10(+0.46%) |
Jun 07, 2018 | 21.10 | 21.75 | 21.05 | 21.60 | 390,216 | +0.50(+2.37%) |
Jun 06, 2018 | 21.05 | 21.25 | 20.80 | 21.10 | 314,325 | +0.05(+0.24%) |
Jun 05, 2018 | 20.95 | 21.05 | 20.10 | 21.05 | 326,144 | +0.20(+0.96%) |
Jun 04, 2018 | 20.45 | 20.95 | 20.40 | 20.85 | 445,909 | +0.50(+2.46%) |