Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.06 | 19.30 | 18.90 | 18.93 | 1,513,841 | -0.09(-0.49%) |
Jul 30, 2019 | 18.78 | 19.18 | 18.75 | 19.02 | 1,149,991 | +0.10(+0.54%) |
Jul 29, 2019 | 19.06 | 19.17 | 18.87 | 18.92 | 1,039,490 | -0.22(-1.18%) |
Jul 26, 2019 | 19.02 | 19.25 | 18.94 | 19.15 | 864,293 | +0.13(+0.69%) |
Jul 25, 2019 | 18.94 | 19.18 | 18.87 | 19.02 | 621,976 | +0.01(+0.05%) |
Jul 24, 2019 | 18.91 | 19.08 | 18.74 | 19.01 | 1,637,630 | -0.02(-0.10%) |
Jul 23, 2019 | 18.86 | 19.09 | 18.86 | 19.02 | 637,418 | +0.26(+1.40%) |
Jul 22, 2019 | 18.94 | 19.02 | 18.70 | 18.76 | 510,396 | -0.13(-0.69%) |
Jul 19, 2019 | 18.94 | 19.16 | 18.87 | 18.89 | 573,564 | +0.00(+0.00%) |
Jul 18, 2019 | 18.70 | 18.96 | 18.47 | 18.89 | 637,775 | +0.17(+0.90%) |
Jul 17, 2019 | 19.09 | 19.17 | 18.67 | 18.72 | 1,369,294 | -0.38(-2.01%) |
Jul 16, 2019 | 18.68 | 19.25 | 18.64 | 19.11 | 1,675,994 | +0.41(+2.21%) |
Jul 15, 2019 | 18.87 | 18.90 | 18.60 | 18.70 | 731,046 | -0.08(-0.45%) |
Jul 12, 2019 | 18.77 | 18.87 | 18.64 | 18.78 | 863,653 | +0.06(+0.30%) |
Jul 11, 2019 | 18.75 | 18.78 | 18.59 | 18.72 | 596,129 | -0.02(-0.10%) |
Jul 10, 2019 | 18.88 | 18.98 | 18.68 | 18.74 | 623,560 | -0.03(-0.15%) |
Jul 09, 2019 | 18.76 | 18.82 | 18.61 | 18.77 | 544,778 | -0.07(-0.40%) |
Jul 08, 2019 | 19.17 | 19.22 | 18.77 | 18.85 | 1,542,028 | -0.35(-1.81%) |
Jul 05, 2019 | 19.12 | 19.22 | 19.01 | 19.19 | 502,642 | +0.01(+0.05%) |
Jul 03, 2019 | 18.90 | 19.19 | 18.85 | 19.18 | 626,783 | +0.34(+1.79%) |
Jul 02, 2019 | 18.86 | 18.97 | 18.67 | 18.85 | 896,594 | -0.01(-0.05%) |
Jul 01, 2019 | 18.72 | 19.19 | 18.60 | 18.86 | 1,989,064 | +0.54(+2.97%) |
Jun 28, 2019 | 18.41 | 18.56 | 18.28 | 18.31 | 2,246,052 | -0.01(-0.05%) |
Jun 27, 2019 | 17.97 | 18.34 | 17.97 | 18.32 | 957,156 | +0.41(+2.30%) |
Jun 26, 2019 | 17.80 | 17.96 | 17.75 | 17.91 | 1,349,723 | +0.15(+0.84%) |
Jun 25, 2019 | 17.72 | 17.86 | 17.63 | 17.76 | 707,537 | +0.02(+0.11%) |
Jun 24, 2019 | 17.82 | 17.91 | 17.71 | 17.74 | 570,697 | -0.08(-0.47%) |
Jun 21, 2019 | 17.87 | 17.92 | 17.75 | 17.82 | 1,211,652 | -0.08(-0.47%) |
Jun 20, 2019 | 18.24 | 18.25 | 17.77 | 17.91 | 1,415,098 | -0.11(-0.62%) |
Jun 19, 2019 | 17.97 | 18.08 | 17.84 | 18.02 | 693,484 | +0.08(+0.47%) |
Jun 18, 2019 | 18.09 | 18.28 | 17.94 | 17.94 | 827,008 | -0.05(-0.26%) |
Jun 17, 2019 | 17.93 | 18.09 | 17.78 | 17.98 | 1,035,083 | +0.02(+0.10%) |
Jun 14, 2019 | 17.99 | 18.12 | 17.80 | 17.97 | 907,166 | -0.08(-0.47%) |
Jun 13, 2019 | 18.01 | 18.09 | 17.87 | 18.05 | 887,677 | +0.11(+0.63%) |
Jun 12, 2019 | 17.82 | 17.97 | 17.73 | 17.94 | 1,202,350 | +0.18(+1.00%) |
Jun 11, 2019 | 17.82 | 17.88 | 17.70 | 17.76 | 645,679 | +0.11(+0.64%) |
Jun 10, 2019 | 17.72 | 17.86 | 17.51 | 17.65 | 1,277,372 | +0.03(+0.16%) |
Jun 07, 2019 | 17.67 | 17.74 | 17.40 | 17.62 | 608,226 | +0.03(+0.16%) |
Jun 06, 2019 | 17.41 | 17.62 | 17.30 | 17.59 | 596,051 | +0.17(+0.97%) |
Jun 05, 2019 | 17.26 | 17.43 | 17.01 | 17.42 | 738,277 | +0.23(+1.36%) |
Jun 04, 2019 | 16.77 | 17.20 | 16.70 | 17.19 | 684,277 | +0.58(+3.50%) |
Jun 03, 2019 | 16.44 | 16.84 | 16.38 | 16.61 | 1,340,026 | +0.24(+1.49%) |
May 31, 2019 | 16.40 | 16.57 | 16.27 | 16.36 | 1,959,697 | -0.24(-1.47%) |
May 30, 2019 | 16.53 | 16.61 | 16.32 | 16.61 | 1,375,001 | +0.13(+0.77%) |
May 29, 2019 | 16.07 | 16.49 | 16.01 | 16.48 | 1,281,762 | +0.22(+1.38%) |
May 28, 2019 | 16.48 | 16.52 | 16.24 | 16.25 | 641,831 | -0.23(-1.41%) |
May 24, 2019 | 16.52 | 16.54 | 16.20 | 16.49 | 494,515 | +0.14(+0.86%) |
May 23, 2019 | 16.39 | 16.51 | 16.34 | 16.35 | 991,052 | -0.22(-1.35%) |
May 22, 2019 | 16.66 | 16.70 | 16.52 | 16.57 | 731,501 | -0.17(-1.00%) |
May 21, 2019 | 16.70 | 16.80 | 16.59 | 16.74 | 776,229 | +0.24(+1.47%) |
May 20, 2019 | 16.48 | 16.62 | 16.45 | 16.50 | 653,247 | -0.08(-0.51%) |
May 17, 2019 | 16.50 | 16.75 | 16.44 | 16.58 | 795,581 | -0.07(-0.39%) |
May 16, 2019 | 16.67 | 16.81 | 16.60 | 16.65 | 887,189 | +0.02(+0.11%) |
May 15, 2019 | 16.52 | 16.72 | 16.49 | 16.63 | 680,538 | -0.06(-0.34%) |
May 14, 2019 | 16.74 | 16.83 | 16.51 | 16.68 | 1,397,482 | +0.05(+0.28%) |
May 13, 2019 | 16.71 | 16.80 | 16.46 | 16.64 | 1,525,966 | -0.26(-1.54%) |
May 10, 2019 | 16.92 | 17.03 | 16.60 | 16.90 | 1,332,477 | -0.02(-0.11%) |
May 09, 2019 | 16.93 | 17.06 | 16.71 | 16.92 | 1,078,220 | -0.10(-0.60%) |
May 08, 2019 | 16.86 | 17.02 | 16.74 | 17.02 | 1,136,302 | +0.19(+1.11%) |
May 07, 2019 | 16.57 | 16.99 | 16.57 | 16.83 | 1,726,753 | +0.06(+0.33%) |
May 06, 2019 | 16.43 | 17.03 | 16.43 | 16.78 | 1,772,359 | +0.00(+0.00%) |
May 03, 2019 | 16.11 | 16.87 | 16.06 | 16.78 | 1,929,136 | +0.73(+4.53%) |
May 02, 2019 | 16.56 | 16.95 | 15.75 | 16.05 | 3,143,141 | -0.57(-3.42%) |
May 01, 2019 | 17.21 | 17.32 | 16.55 | 16.62 | 2,429,264 | -0.62(-3.62%) |
Apr 30, 2019 | 17.20 | 17.30 | 17.04 | 17.24 | 3,902,038 | +0.13(+0.76%) |
Apr 29, 2019 | 17.15 | 17.22 | 17.04 | 17.11 | 2,025,065 | -0.07(-0.43%) |
Apr 26, 2019 | 17.07 | 17.37 | 16.91 | 17.19 | 1,056,411 | +0.15(+0.88%) |
Apr 25, 2019 | 17.44 | 17.44 | 16.92 | 17.04 | 1,311,690 | -0.46(-2.61%) |
Apr 24, 2019 | 17.60 | 17.76 | 17.47 | 17.49 | 1,420,482 | -0.11(-0.64%) |
Apr 23, 2019 | 17.33 | 17.83 | 17.30 | 17.61 | 2,822,941 | +0.33(+1.89%) |
Apr 22, 2019 | 17.57 | 17.63 | 17.22 | 17.28 | 955,475 | -0.28(-1.59%) |
Apr 18, 2019 | 17.56 | 17.61 | 17.34 | 17.56 | 1,123,148 | -0.04(-0.21%) |
Apr 17, 2019 | 17.77 | 17.79 | 17.48 | 17.60 | 995,899 | +0.07(+0.37%) |
Apr 16, 2019 | 17.26 | 17.54 | 17.26 | 17.53 | 1,002,256 | +0.27(+1.57%) |
Apr 15, 2019 | 17.44 | 17.56 | 17.14 | 17.26 | 1,177,599 | -0.16(-0.91%) |
Apr 12, 2019 | 17.61 | 17.65 | 17.38 | 17.42 | 1,321,855 | +0.05(+0.27%) |
Apr 11, 2019 | 17.38 | 17.54 | 17.28 | 17.37 | 1,110,112 | +0.04(+0.22%) |
Apr 10, 2019 | 17.44 | 17.45 | 17.18 | 17.34 | 2,213,000 | -0.06(-0.32%) |
Apr 09, 2019 | 17.52 | 17.52 | 17.27 | 17.39 | 1,072,724 | -0.19(-1.06%) |
Apr 08, 2019 | 17.67 | 17.79 | 17.53 | 17.58 | 1,409,054 | -0.08(-0.47%) |
Apr 05, 2019 | 17.61 | 17.86 | 17.58 | 17.66 | 1,313,486 | +0.08(+0.48%) |
Apr 04, 2019 | 17.38 | 17.69 | 17.35 | 17.58 | 1,138,909 | +0.23(+1.34%) |
Apr 03, 2019 | 17.60 | 17.71 | 17.29 | 17.34 | 1,431,954 | -0.15(-0.85%) |
Apr 02, 2019 | 17.66 | 17.72 | 17.40 | 17.49 | 1,316,233 | -0.10(-0.58%) |
Apr 01, 2019 | 17.39 | 17.65 | 17.32 | 17.60 | 1,739,407 | +0.30(+1.72%) |
Mar 29, 2019 | 17.33 | 17.38 | 16.96 | 17.30 | 1,206,622 | +0.02(+0.11%) |
Mar 28, 2019 | 17.22 | 17.39 | 17.12 | 17.28 | 726,678 | +0.07(+0.43%) |
Mar 27, 2019 | 16.86 | 17.32 | 16.86 | 17.21 | 1,843,494 | +0.32(+1.88%) |
Mar 26, 2019 | 16.90 | 16.91 | 16.66 | 16.89 | 810,742 | +0.25(+1.51%) |
Mar 25, 2019 | 16.61 | 16.72 | 16.41 | 16.64 | 2,132,987 | +0.05(+0.28%) |
Mar 22, 2019 | 17.08 | 17.10 | 16.56 | 16.59 | 1,197,717 | -0.64(-3.73%) |
Mar 21, 2019 | 16.97 | 17.44 | 16.97 | 17.23 | 814,059 | +0.17(+0.98%) |
Mar 20, 2019 | 17.18 | 17.30 | 16.92 | 17.07 | 849,996 | -0.14(-0.81%) |
Mar 19, 2019 | 17.31 | 17.55 | 17.10 | 17.21 | 925,414 | -0.08(-0.49%) |
Mar 18, 2019 | 16.76 | 17.34 | 16.70 | 17.29 | 1,433,748 | +0.57(+3.40%) |
Mar 15, 2019 | 16.80 | 16.96 | 16.66 | 16.72 | 1,779,355 | -0.01(-0.06%) |
Mar 14, 2019 | 16.88 | 16.97 | 16.63 | 16.73 | 1,534,141 | -0.14(-0.83%) |
Mar 13, 2019 | 17.14 | 17.20 | 16.84 | 16.87 | 2,051,309 | -0.21(-1.20%) |
Mar 12, 2019 | 17.53 | 17.54 | 17.07 | 17.07 | 1,201,145 | -0.37(-2.14%) |
Mar 11, 2019 | 17.45 | 17.59 | 17.31 | 17.45 | 956,989 | +0.04(+0.21%) |
Mar 08, 2019 | 17.51 | 17.57 | 17.34 | 17.41 | 1,649,208 | -0.20(-1.11%) |
Mar 07, 2019 | 17.48 | 17.71 | 17.33 | 17.61 | 2,181,762 | +0.10(+0.59%) |
Mar 06, 2019 | 17.92 | 17.92 | 17.50 | 17.50 | 726,949 | -0.37(-2.09%) |
Mar 05, 2019 | 17.75 | 18.17 | 17.68 | 17.88 | 1,398,949 | +0.12(+0.68%) |
Mar 04, 2019 | 17.91 | 18.03 | 17.61 | 17.75 | 1,284,187 | -0.12(-0.68%) |
Mar 01, 2019 | 17.61 | 17.94 | 17.50 | 17.88 | 1,424,535 | +0.36(+2.08%) |
Feb 28, 2019 | 17.98 | 17.99 | 17.49 | 17.51 | 1,664,718 | -0.47(-2.61%) |
Feb 27, 2019 | 17.82 | 18.17 | 17.79 | 17.98 | 1,325,458 | +0.10(+0.57%) |
Feb 26, 2019 | 17.87 | 17.95 | 17.73 | 17.88 | 738,146 | +0.06(+0.36%) |
Feb 25, 2019 | 18.02 | 18.08 | 17.78 | 17.82 | 914,742 | -0.18(-0.98%) |
Feb 22, 2019 | 18.08 | 18.23 | 17.92 | 17.99 | 1,023,701 | +0.06(+0.36%) |
Feb 21, 2019 | 18.38 | 18.50 | 17.89 | 17.93 | 893,908 | -0.48(-2.62%) |
Feb 20, 2019 | 17.89 | 18.49 | 17.87 | 18.41 | 1,357,268 | +0.48(+2.69%) |
Feb 19, 2019 | 17.59 | 18.03 | 17.59 | 17.93 | 1,605,253 | +0.23(+1.31%) |
Feb 15, 2019 | 17.83 | 17.92 | 17.68 | 17.70 | 3,075,742 | +0.02(+0.10%) |
Feb 14, 2019 | 17.44 | 17.76 | 17.38 | 17.68 | 1,404,608 | +0.13(+0.74%) |
Feb 13, 2019 | 17.76 | 17.81 | 17.43 | 17.55 | 1,601,175 | -0.14(-0.79%) |
Feb 12, 2019 | 17.60 | 17.73 | 17.32 | 17.69 | 2,698,459 | +0.23(+1.33%) |
Feb 11, 2019 | 16.90 | 17.54 | 16.87 | 17.45 | 2,923,411 | +0.55(+3.23%) |
Feb 08, 2019 | 16.74 | 17.05 | 16.68 | 16.91 | 4,458,693 | +0.13(+0.77%) |
Feb 07, 2019 | 18.94 | 19.04 | 16.29 | 16.78 | 9,337,027 | -4.42(-20.86%) |
Feb 06, 2019 | 21.22 | 21.47 | 21.04 | 21.20 | 1,750,883 | -0.08(-0.39%) |
Feb 05, 2019 | 21.04 | 21.34 | 21.04 | 21.28 | 1,429,986 | +0.22(+1.06%) |
Feb 04, 2019 | 20.83 | 21.10 | 20.61 | 21.06 | 1,168,806 | +0.23(+1.11%) |
Feb 01, 2019 | 20.52 | 20.93 | 20.49 | 20.83 | 1,778,342 | +0.33(+1.63%) |
Jan 31, 2019 | 20.65 | 20.86 | 20.43 | 20.49 | 2,075,932 | -0.30(-1.43%) |
Jan 30, 2019 | 20.61 | 20.89 | 20.58 | 20.79 | 973,940 | +0.19(+0.90%) |
Jan 29, 2019 | 20.59 | 20.77 | 20.54 | 20.61 | 1,389,514 | +0.01(+0.05%) |
Jan 28, 2019 | 20.32 | 20.68 | 20.26 | 20.60 | 868,004 | +0.10(+0.50%) |
Jan 25, 2019 | 20.18 | 20.56 | 20.18 | 20.49 | 950,988 | +0.43(+2.12%) |
Jan 24, 2019 | 20.23 | 20.43 | 20.04 | 20.07 | 705,741 | -0.25(-1.23%) |
Jan 23, 2019 | 20.17 | 20.36 | 20.07 | 20.32 | 912,904 | +0.19(+0.97%) |
Jan 22, 2019 | 20.23 | 20.24 | 19.93 | 20.12 | 724,122 | -0.18(-0.87%) |
Jan 18, 2019 | 20.25 | 20.51 | 20.18 | 20.30 | 1,264,711 | +0.19(+0.97%) |
Jan 17, 2019 | 19.71 | 20.18 | 19.63 | 20.11 | 3,347,187 | +0.33(+1.69%) |
Jan 16, 2019 | 19.27 | 19.85 | 19.16 | 19.77 | 1,305,674 | +0.67(+3.49%) |
Jan 15, 2019 | 19.18 | 19.32 | 18.88 | 19.10 | 617,739 | -0.08(-0.44%) |
Jan 14, 2019 | 19.14 | 19.37 | 19.11 | 19.19 | 602,974 | -0.03(-0.14%) |
Jan 11, 2019 | 19.19 | 19.28 | 19.05 | 19.22 | 727,130 | -0.01(-0.05%) |
Jan 10, 2019 | 18.98 | 19.22 | 18.93 | 19.22 | 555,260 | +0.16(+0.83%) |
Jan 09, 2019 | 18.84 | 19.20 | 18.78 | 19.07 | 835,326 | +0.35(+1.88%) |
Jan 08, 2019 | 18.59 | 18.75 | 18.44 | 18.71 | 1,146,077 | +0.36(+1.97%) |
Jan 07, 2019 | 18.27 | 18.53 | 18.07 | 18.35 | 797,508 | +0.01(+0.05%) |
Jan 04, 2019 | 17.89 | 18.46 | 17.86 | 18.34 | 1,036,647 | +0.68(+3.83%) |
Jan 03, 2019 | 18.08 | 18.16 | 17.66 | 17.67 | 1,105,806 | -0.49(-2.71%) |
Jan 02, 2019 | 17.71 | 18.33 | 17.56 | 18.16 | 1,307,950 | +0.22(+1.24%) |
Dec 31, 2018 | 17.79 | 17.97 | 17.67 | 17.94 | 1,032,655 | +0.20(+1.15%) |
Dec 28, 2018 | 17.82 | 17.91 | 17.61 | 17.73 | 1,042,256 | -0.05(-0.26%) |
Dec 27, 2018 | 17.40 | 17.79 | 17.29 | 17.78 | 914,694 | +0.15(+0.84%) |
Dec 26, 2018 | 17.51 | 17.63 | 17.15 | 17.63 | 1,106,612 | +0.16(+0.90%) |
Dec 24, 2018 | 17.36 | 17.70 | 17.30 | 17.47 | 1,192,106 | -0.01(-0.05%) |
Dec 21, 2018 | 17.28 | 17.68 | 17.12 | 17.48 | 3,560,460 | +0.22(+1.29%) |
Dec 20, 2018 | 17.25 | 17.34 | 16.81 | 17.26 | 1,679,739 | -0.02(-0.11%) |
Dec 19, 2018 | 17.52 | 17.80 | 17.16 | 17.28 | 1,185,178 | -0.30(-1.69%) |
Dec 18, 2018 | 17.53 | 17.70 | 17.44 | 17.57 | 1,043,686 | +0.16(+0.90%) |
Dec 17, 2018 | 17.82 | 17.95 | 17.36 | 17.42 | 1,630,816 | -0.47(-2.64%) |
Dec 14, 2018 | 18.20 | 18.45 | 17.88 | 17.89 | 1,417,365 | -0.46(-2.52%) |
Dec 13, 2018 | 18.82 | 18.96 | 18.33 | 18.35 | 1,437,433 | -0.35(-1.88%) |
Dec 12, 2018 | 19.25 | 19.47 | 18.71 | 18.71 | 1,220,499 | -0.25(-1.32%) |
Dec 11, 2018 | 18.91 | 19.22 | 18.84 | 18.96 | 945,244 | +0.28(+1.49%) |
Dec 10, 2018 | 18.92 | 19.22 | 18.66 | 18.68 | 1,553,629 | -0.30(-1.56%) |
Dec 07, 2018 | 19.27 | 19.58 | 18.96 | 18.97 | 1,856,449 | -0.34(-1.78%) |
Dec 06, 2018 | 18.85 | 19.36 | 18.60 | 19.32 | 2,224,447 | +0.20(+1.07%) |
Dec 04, 2018 | 19.60 | 19.65 | 19.05 | 19.11 | 934,805 | -0.48(-2.46%) |
Dec 03, 2018 | 19.73 | 19.92 | 19.26 | 19.60 | 1,387,794 | +0.05(+0.24%) |
Nov 30, 2018 | 18.90 | 19.58 | 18.79 | 19.55 | 1,578,974 | +0.65(+3.43%) |
Nov 29, 2018 | 19.09 | 19.19 | 18.90 | 18.90 | 1,551,856 | -0.21(-1.09%) |
Nov 28, 2018 | 18.73 | 19.26 | 18.73 | 19.11 | 1,456,598 | +0.37(+1.97%) |
Nov 27, 2018 | 18.85 | 18.94 | 18.55 | 18.74 | 1,060,536 | -0.23(-1.22%) |
Nov 26, 2018 | 18.93 | 19.25 | 18.92 | 18.97 | 1,790,296 | +0.22(+1.18%) |
Nov 23, 2018 | 18.47 | 18.99 | 18.47 | 18.75 | 738,569 | +0.18(+0.94%) |
Nov 21, 2018 | 18.57 | 18.57 | 18.57 | 0 | -0.14(-0.74%) | |
Nov 20, 2018 | 18.74 | 19.01 | 18.55 | 18.71 | 2,240,627 | -0.07(-0.39%) |
Nov 19, 2018 | 18.74 | 19.44 | 18.69 | 18.79 | 2,675,508 | -0.04(-0.20%) |
Nov 16, 2018 | 18.55 | 19.17 | 18.55 | 18.82 | 2,757,570 | +0.19(+1.04%) |
Nov 15, 2018 | 18.17 | 18.98 | 18.17 | 18.63 | 2,217,707 | +0.36(+1.97%) |
Nov 14, 2018 | 18.36 | 18.69 | 18.24 | 18.27 | 1,970,698 | +0.07(+0.41%) |
Nov 13, 2018 | 18.03 | 18.30 | 17.77 | 18.19 | 2,230,745 | +0.12(+0.66%) |
Nov 12, 2018 | 18.44 | 18.48 | 18.05 | 18.07 | 1,772,845 | -0.48(-2.58%) |
Nov 09, 2018 | 19.04 | 19.19 | 18.55 | 18.55 | 2,004,470 | -0.59(-3.08%) |
Nov 08, 2018 | 18.28 | 19.25 | 18.28 | 19.14 | 2,465,202 | +0.68(+3.70%) |
Nov 07, 2018 | 17.63 | 18.56 | 17.61 | 18.46 | 3,092,031 | +0.89(+5.09%) |
Nov 06, 2018 | 16.72 | 17.64 | 16.13 | 17.57 | 5,332,546 | -1.60(-8.37%) |
Nov 05, 2018 | 18.88 | 19.23 | 18.83 | 19.17 | 1,950,044 | +0.36(+1.91%) |
Nov 02, 2018 | 18.94 | 19.01 | 18.76 | 18.81 | 1,470,523 | -0.01(-0.05%) |
Nov 01, 2018 | 18.53 | 18.92 | 18.39 | 18.82 | 1,287,390 | +0.45(+2.46%) |
Oct 31, 2018 | 18.73 | 18.77 | 18.35 | 18.37 | 1,550,144 | -0.19(-1.04%) |
Oct 30, 2018 | 18.18 | 18.74 | 18.12 | 18.56 | 1,608,417 | +0.36(+1.98%) |
Oct 29, 2018 | 18.31 | 18.51 | 18.03 | 18.20 | 1,208,400 | +0.11(+0.61%) |
Oct 26, 2018 | 17.82 | 18.37 | 17.68 | 18.09 | 1,518,452 | +0.10(+0.56%) |
Oct 25, 2018 | 17.80 | 18.09 | 17.64 | 17.99 | 1,497,679 | +0.33(+1.88%) |
Oct 24, 2018 | 17.98 | 18.17 | 17.60 | 17.66 | 1,623,346 | -0.38(-2.10%) |
Oct 23, 2018 | 18.19 | 18.31 | 17.99 | 18.04 | 1,482,183 | -0.36(-1.96%) |
Oct 22, 2018 | 18.53 | 18.64 | 18.29 | 18.40 | 734,372 | -0.12(-0.65%) |
Oct 19, 2018 | 18.45 | 18.63 | 18.40 | 18.52 | 812,089 | +0.15(+0.80%) |
Oct 18, 2018 | 18.58 | 18.68 | 18.30 | 18.37 | 1,615,289 | -0.22(-1.19%) |
Oct 17, 2018 | 18.46 | 18.72 | 18.45 | 18.59 | 1,284,279 | +0.10(+0.55%) |
Oct 16, 2018 | 18.40 | 18.52 | 18.16 | 18.49 | 1,785,309 | +0.20(+1.11%) |
Oct 15, 2018 | 18.12 | 18.46 | 18.08 | 18.29 | 1,131,667 | +0.18(+0.97%) |
Oct 12, 2018 | 18.31 | 18.31 | 17.90 | 18.11 | 1,518,669 | -0.01(-0.05%) |
Oct 11, 2018 | 18.07 | 18.35 | 17.99 | 18.12 | 1,920,621 | +0.06(+0.36%) |
Oct 10, 2018 | 18.50 | 18.57 | 18.05 | 18.06 | 2,485,728 | -0.48(-2.59%) |
Oct 09, 2018 | 18.97 | 18.97 | 18.51 | 18.54 | 1,962,466 | -0.43(-2.28%) |
Oct 08, 2018 | 18.95 | 19.07 | 18.82 | 18.97 | 1,574,229 | -0.01(-0.05%) |
Oct 05, 2018 | 19.12 | 19.24 | 18.98 | 18.98 | 1,250,178 | -0.19(-1.01%) |
Oct 04, 2018 | 19.34 | 19.38 | 19.08 | 19.17 | 1,764,719 | -0.20(-1.05%) |
Oct 03, 2018 | 19.50 | 19.66 | 19.29 | 19.38 | 1,642,664 | +0.07(+0.38%) |
Oct 02, 2018 | 19.16 | 19.64 | 19.14 | 19.30 | 1,445,426 | +0.12(+0.63%) |
Oct 01, 2018 | 19.94 | 19.97 | 19.16 | 19.18 | 1,689,153 | -0.65(-3.30%) |
Sep 28, 2018 | 19.87 | 20.03 | 19.78 | 19.84 | 970,950 | -0.10(-0.51%) |
Sep 27, 2018 | 19.89 | 20.02 | 19.82 | 19.94 | 1,324,343 | +0.03(+0.14%) |
Sep 26, 2018 | 19.95 | 20.05 | 19.75 | 19.91 | 1,131,299 | +0.00(+0.00%) |
Sep 25, 2018 | 19.80 | 19.96 | 19.80 | 19.91 | 1,085,141 | +0.11(+0.56%) |
Sep 24, 2018 | 20.00 | 20.01 | 19.66 | 19.80 | 906,587 | -0.19(-0.97%) |
Sep 21, 2018 | 20.04 | 20.22 | 19.95 | 19.99 | 2,684,374 | -0.06(-0.32%) |
Sep 20, 2018 | 19.87 | 20.07 | 19.78 | 20.06 | 1,104,875 | +0.26(+1.30%) |
Sep 19, 2018 | 19.78 | 20.04 | 19.65 | 19.80 | 1,614,448 | -0.02(-0.09%) |
Sep 18, 2018 | 19.83 | 19.96 | 19.51 | 19.82 | 2,021,784 | +0.07(+0.37%) |
Sep 17, 2018 | 19.55 | 19.87 | 19.30 | 19.74 | 3,453,649 | +0.64(+3.33%) |
Sep 14, 2018 | 19.01 | 19.52 | 18.44 | 19.11 | 6,811,838 | -1.48(-7.21%) |
Sep 13, 2018 | 20.55 | 20.73 | 20.46 | 20.59 | 772,184 | +0.14(+0.68%) |
Sep 12, 2018 | 20.30 | 20.48 | 20.20 | 20.45 | 1,137,069 | +0.17(+0.82%) |
Sep 11, 2018 | 20.24 | 20.29 | 20.08 | 20.29 | 728,268 | +0.01(+0.05%) |
Sep 10, 2018 | 20.16 | 20.34 | 20.15 | 20.28 | 953,256 | +0.12(+0.59%) |
Sep 07, 2018 | 20.11 | 20.30 | 20.08 | 20.16 | 930,503 | -0.03(-0.14%) |
Sep 06, 2018 | 19.95 | 20.25 | 19.72 | 20.19 | 1,883,128 | +0.31(+1.58%) |
Sep 05, 2018 | 19.75 | 20.06 | 19.73 | 19.87 | 1,161,163 | +0.08(+0.42%) |
Sep 04, 2018 | 19.82 | 19.92 | 19.60 | 19.79 | 883,763 | -0.06(-0.28%) |
Aug 31, 2018 | 19.85 | 19.85 | 19.85 | 0 | +0.07(+0.37%) | |
Aug 30, 2018 | 19.91 | 19.98 | 19.64 | 19.77 | 885,046 | -0.13(-0.67%) |
Aug 29, 2018 | 19.82 | 19.93 | 19.71 | 19.91 | 1,174,659 | +0.08(+0.42%) |
Aug 28, 2018 | 20.04 | 20.12 | 19.80 | 19.82 | 1,603,087 | -0.19(-0.96%) |
Aug 27, 2018 | 19.95 | 20.20 | 19.90 | 20.02 | 1,015,080 | +0.14(+0.69%) |
Aug 24, 2018 | 19.88 | 20.15 | 19.77 | 19.88 | 1,089,751 | +0.04(+0.18%) |
Aug 23, 2018 | 20.06 | 20.22 | 19.83 | 19.84 | 720,438 | -0.26(-1.28%) |
Aug 22, 2018 | 20.18 | 20.26 | 20.06 | 20.10 | 680,417 | -0.11(-0.55%) |
Aug 21, 2018 | 20.23 | 20.30 | 20.13 | 20.21 | 1,065,831 | +0.03(+0.14%) |
Aug 20, 2018 | 20.13 | 20.35 | 20.13 | 20.18 | 1,058,738 | +0.02(+0.09%) |
Aug 17, 2018 | 20.11 | 20.25 | 19.97 | 20.16 | 1,339,801 | +0.01(+0.05%) |
Aug 16, 2018 | 19.80 | 20.37 | 19.79 | 20.15 | 1,602,659 | +0.46(+2.33%) |
Aug 15, 2018 | 19.46 | 19.73 | 19.40 | 19.69 | 968,747 | +0.14(+0.70%) |
Aug 14, 2018 | 19.36 | 19.58 | 19.30 | 19.56 | 1,727,585 | +0.25(+1.29%) |
Aug 13, 2018 | 19.42 | 19.59 | 19.28 | 19.31 | 792,631 | -0.08(-0.43%) |
Aug 10, 2018 | 19.41 | 19.58 | 19.35 | 19.39 | 846,448 | -0.09(-0.47%) |
Aug 09, 2018 | 19.65 | 19.87 | 19.43 | 19.48 | 1,010,064 | -0.15(-0.75%) |
Aug 08, 2018 | 19.42 | 19.67 | 19.39 | 19.63 | 1,048,701 | +0.23(+1.18%) |
Aug 07, 2018 | 19.74 | 19.80 | 19.38 | 19.40 | 2,223,620 | -0.40(-2.00%) |
Aug 06, 2018 | 19.62 | 20.14 | 19.49 | 19.80 | 1,548,395 | +0.28(+1.46%) |
Aug 03, 2018 | 19.12 | 19.63 | 18.87 | 19.51 | 3,129,649 | +0.21(+1.09%) |
Aug 02, 2018 | 19.43 | 19.75 | 18.61 | 19.30 | 5,051,579 | -1.31(-6.37%) |