Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.49 | 19.79 | 19.49 | 19.79 | 1,037,965 | +0.26(+1.31%) |
Sep 27, 2019 | 19.63 | 19.70 | 19.49 | 19.53 | 768,248 | -0.04(-0.22%) |
Sep 26, 2019 | 19.88 | 19.89 | 19.56 | 19.57 | 1,269,186 | -0.13(-0.65%) |
Sep 25, 2019 | 19.67 | 19.87 | 19.58 | 19.70 | 1,012,278 | +0.11(+0.57%) |
Sep 24, 2019 | 19.62 | 19.69 | 19.54 | 19.59 | 1,299,135 | +0.12(+0.62%) |
Sep 23, 2019 | 19.65 | 19.69 | 19.45 | 19.47 | 1,060,184 | -0.09(-0.44%) |
Sep 20, 2019 | 19.55 | 19.66 | 19.46 | 19.56 | 2,260,793 | +0.09(+0.48%) |
Sep 19, 2019 | 19.57 | 19.58 | 19.42 | 19.46 | 836,590 | -0.08(-0.39%) |
Sep 18, 2019 | 19.60 | 19.75 | 19.33 | 19.54 | 1,661,532 | +0.08(+0.40%) |
Sep 17, 2019 | 19.24 | 19.73 | 19.23 | 19.46 | 919,346 | +0.28(+1.47%) |
Sep 16, 2019 | 19.09 | 19.20 | 19.00 | 19.18 | 1,047,407 | +0.09(+0.45%) |
Sep 13, 2019 | 19.08 | 19.30 | 19.05 | 19.09 | 912,616 | -0.09(-0.49%) |
Sep 12, 2019 | 19.46 | 19.54 | 19.17 | 19.19 | 654,678 | -0.15(-0.75%) |
Sep 11, 2019 | 19.11 | 19.33 | 19.06 | 19.33 | 1,693,514 | +0.22(+1.16%) |
Sep 10, 2019 | 19.26 | 19.32 | 19.02 | 19.11 | 1,435,697 | -0.24(-1.24%) |
Sep 09, 2019 | 19.42 | 19.49 | 19.29 | 19.35 | 1,485,400 | -0.09(-0.48%) |
Sep 06, 2019 | 19.67 | 19.75 | 19.44 | 19.44 | 1,480,971 | -0.25(-1.26%) |
Sep 05, 2019 | 20.08 | 20.18 | 19.68 | 19.69 | 1,303,673 | -0.33(-1.67%) |
Sep 04, 2019 | 19.71 | 20.08 | 19.65 | 20.03 | 1,523,766 | +0.33(+1.69%) |
Sep 03, 2019 | 19.54 | 19.74 | 19.50 | 19.69 | 2,444,750 | +0.19(+0.96%) |
Aug 30, 2019 | 19.55 | 19.67 | 19.47 | 19.50 | 1,506,922 | +0.03(+0.18%) |
Aug 29, 2019 | 19.55 | 19.63 | 19.38 | 19.47 | 1,285,242 | -0.02(-0.09%) |
Aug 28, 2019 | 19.52 | 19.55 | 19.45 | 19.49 | 791,116 | +0.03(+0.17%) |
Aug 27, 2019 | 19.69 | 19.72 | 19.45 | 19.45 | 954,082 | -0.26(-1.33%) |
Aug 26, 2019 | 19.59 | 19.74 | 19.53 | 19.72 | 1,250,165 | +0.20(+1.04%) |
Aug 23, 2019 | 19.54 | 19.69 | 19.34 | 19.51 | 1,104,581 | -0.03(-0.17%) |
Aug 22, 2019 | 19.39 | 19.59 | 19.30 | 19.55 | 1,039,429 | +0.26(+1.36%) |
Aug 21, 2019 | 19.37 | 19.41 | 19.16 | 19.28 | 1,166,928 | -0.06(-0.31%) |
Aug 20, 2019 | 19.57 | 19.57 | 19.33 | 19.34 | 1,079,014 | -0.22(-1.13%) |
Aug 19, 2019 | 19.58 | 19.70 | 19.38 | 19.56 | 1,010,286 | +0.06(+0.30%) |
Aug 16, 2019 | 19.29 | 19.66 | 19.20 | 19.50 | 6,462,937 | +0.33(+1.73%) |
Aug 15, 2019 | 19.09 | 19.27 | 19.01 | 19.17 | 1,416,880 | +0.12(+0.62%) |
Aug 14, 2019 | 19.29 | 19.37 | 19.05 | 19.05 | 1,475,888 | -0.21(-1.10%) |
Aug 13, 2019 | 18.89 | 19.31 | 18.89 | 19.27 | 2,020,528 | +0.29(+1.52%) |
Aug 12, 2019 | 18.94 | 19.09 | 18.83 | 18.98 | 1,984,877 | +0.04(+0.22%) |
Aug 09, 2019 | 19.36 | 19.44 | 18.93 | 18.94 | 2,519,637 | -0.53(-2.70%) |
Aug 08, 2019 | 19.04 | 19.48 | 18.35 | 19.46 | 3,808,541 | -1.10(-5.36%) |
Aug 07, 2019 | 20.37 | 20.66 | 20.21 | 20.56 | 2,339,934 | +0.15(+0.75%) |
Aug 06, 2019 | 20.23 | 20.54 | 20.12 | 20.41 | 1,932,400 | +0.15(+0.75%) |
Aug 05, 2019 | 20.28 | 20.37 | 20.09 | 20.26 | 1,800,814 | -0.08(-0.38%) |
Aug 02, 2019 | 20.23 | 20.41 | 20.18 | 20.34 | 1,029,967 | +0.11(+0.55%) |
Aug 01, 2019 | 20.22 | 20.39 | 20.14 | 20.23 | 973,200 | +0.12(+0.59%) |
Jul 31, 2019 | 20.23 | 20.34 | 19.90 | 20.11 | 1,712,209 | -0.14(-0.71%) |
Jul 30, 2019 | 20.26 | 20.44 | 20.20 | 20.25 | 1,563,772 | -0.03(-0.13%) |
Jul 29, 2019 | 20.21 | 20.32 | 20.15 | 20.28 | 860,833 | +0.04(+0.21%) |
Jul 26, 2019 | 20.16 | 20.27 | 20.10 | 20.23 | 457,462 | +0.12(+0.59%) |
Jul 25, 2019 | 20.06 | 20.28 | 19.99 | 20.11 | 917,150 | +0.03(+0.13%) |
Jul 24, 2019 | 19.95 | 20.13 | 19.90 | 20.09 | 599,776 | +0.13(+0.64%) |
Jul 23, 2019 | 19.93 | 20.06 | 19.81 | 19.96 | 673,814 | +0.08(+0.43%) |
Jul 22, 2019 | 19.98 | 20.09 | 19.84 | 19.88 | 595,135 | -0.05(-0.26%) |
Jul 19, 2019 | 20.02 | 20.14 | 19.92 | 19.93 | 715,366 | -0.08(-0.42%) |
Jul 18, 2019 | 19.91 | 20.12 | 19.80 | 20.01 | 828,242 | +0.13(+0.64%) |
Jul 17, 2019 | 19.93 | 19.94 | 19.78 | 19.89 | 853,203 | +0.03(+0.13%) |
Jul 16, 2019 | 19.85 | 19.91 | 19.78 | 19.86 | 609,867 | +0.02(+0.09%) |
Jul 15, 2019 | 19.74 | 19.96 | 19.72 | 19.84 | 625,759 | +0.06(+0.30%) |
Jul 12, 2019 | 19.88 | 19.89 | 19.77 | 19.78 | 878,148 | -0.03(-0.17%) |
Jul 11, 2019 | 19.94 | 19.95 | 19.76 | 19.82 | 1,110,896 | -0.14(-0.68%) |
Jul 10, 2019 | 19.96 | 20.07 | 19.90 | 19.95 | 918,302 | +0.03(+0.13%) |
Jul 09, 2019 | 20.04 | 20.10 | 19.89 | 19.93 | 1,012,136 | -0.10(-0.51%) |
Jul 08, 2019 | 20.15 | 20.20 | 19.97 | 20.03 | 1,024,373 | -0.12(-0.59%) |
Jul 05, 2019 | 20.09 | 20.15 | 19.87 | 20.15 | 935,670 | +0.00(+0.00%) |
Jul 03, 2019 | 20.00 | 20.32 | 19.94 | 20.15 | 1,017,473 | +0.22(+1.11%) |
Jul 02, 2019 | 19.81 | 19.94 | 19.73 | 19.93 | 825,115 | +0.19(+0.95%) |
Jul 01, 2019 | 19.75 | 19.92 | 19.62 | 19.74 | 892,833 | +0.00(+0.00%) |
Jun 28, 2019 | 19.58 | 19.84 | 19.54 | 19.74 | 2,257,725 | +0.21(+1.09%) |
Jun 27, 2019 | 19.49 | 19.63 | 19.38 | 19.53 | 1,967,355 | -0.04(-0.22%) |
Jun 26, 2019 | 19.89 | 19.89 | 19.57 | 19.57 | 1,814,528 | -0.48(-2.41%) |
Jun 25, 2019 | 19.88 | 20.15 | 19.84 | 20.06 | 1,331,587 | +0.23(+1.16%) |
Jun 24, 2019 | 20.08 | 20.10 | 19.82 | 19.83 | 1,211,949 | -0.14(-0.68%) |
Jun 21, 2019 | 19.63 | 20.28 | 19.56 | 19.96 | 3,714,744 | +0.31(+1.55%) |
Jun 20, 2019 | 19.71 | 19.85 | 19.59 | 19.66 | 719,823 | +0.01(+0.04%) |
Jun 19, 2019 | 19.22 | 19.67 | 19.19 | 19.65 | 1,269,576 | +0.35(+1.80%) |
Jun 18, 2019 | 19.56 | 19.56 | 19.27 | 19.30 | 1,586,973 | -0.18(-0.91%) |
Jun 17, 2019 | 19.70 | 19.70 | 19.35 | 19.48 | 1,081,752 | -0.20(-0.99%) |
Jun 14, 2019 | 19.69 | 19.78 | 19.61 | 19.67 | 974,685 | -0.03(-0.13%) |
Jun 13, 2019 | 19.72 | 19.79 | 19.61 | 19.70 | 1,128,416 | +0.05(+0.26%) |
Jun 12, 2019 | 19.59 | 19.70 | 19.44 | 19.65 | 1,043,512 | +0.14(+0.70%) |
Jun 11, 2019 | 19.33 | 19.60 | 19.27 | 19.51 | 1,115,334 | +0.18(+0.92%) |
Jun 10, 2019 | 19.28 | 19.42 | 19.15 | 19.33 | 1,060,087 | +0.02(+0.09%) |
Jun 07, 2019 | 19.28 | 19.42 | 19.24 | 19.32 | 867,422 | +0.11(+0.57%) |
Jun 06, 2019 | 19.11 | 19.27 | 19.02 | 19.21 | 1,377,156 | +0.13(+0.67%) |
Jun 05, 2019 | 19.16 | 19.20 | 18.99 | 19.08 | 1,509,811 | -0.08(-0.40%) |
Jun 04, 2019 | 19.24 | 19.44 | 19.08 | 19.16 | 1,346,110 | -0.07(-0.35%) |
Jun 03, 2019 | 18.84 | 19.22 | 18.83 | 19.22 | 1,435,023 | +0.40(+2.15%) |
May 31, 2019 | 18.65 | 18.83 | 18.55 | 18.82 | 1,485,732 | +0.09(+0.49%) |
May 30, 2019 | 18.80 | 18.92 | 18.59 | 18.73 | 1,038,771 | -0.03(-0.18%) |
May 29, 2019 | 18.56 | 18.84 | 18.42 | 18.76 | 1,157,867 | -0.19(-1.02%) |
May 28, 2019 | 19.29 | 19.34 | 18.95 | 18.95 | 811,068 | -0.37(-1.92%) |
May 24, 2019 | 19.39 | 19.42 | 19.20 | 19.32 | 764,797 | -0.09(-0.48%) |
May 23, 2019 | 19.39 | 19.68 | 19.27 | 19.42 | 1,657,114 | +0.07(+0.35%) |
May 22, 2019 | 19.18 | 19.37 | 19.06 | 19.35 | 1,085,716 | +0.19(+1.01%) |
May 21, 2019 | 19.27 | 19.30 | 19.01 | 19.16 | 1,114,394 | -0.03(-0.18%) |
May 20, 2019 | 19.18 | 19.35 | 19.13 | 19.19 | 1,982,044 | +0.01(+0.04%) |
May 17, 2019 | 19.12 | 19.50 | 19.11 | 19.18 | 2,159,714 | +0.12(+0.62%) |
May 16, 2019 | 17.88 | 19.13 | 17.77 | 19.06 | 3,984,845 | +1.20(+6.74%) |
May 15, 2019 | 17.83 | 17.91 | 17.70 | 17.86 | 1,401,153 | +0.06(+0.33%) |
May 14, 2019 | 17.93 | 17.98 | 17.67 | 17.80 | 1,009,497 | -0.15(-0.84%) |
May 13, 2019 | 18.00 | 18.09 | 17.78 | 17.95 | 1,451,970 | -0.20(-1.11%) |
May 10, 2019 | 18.06 | 18.18 | 17.85 | 18.15 | 1,012,042 | +0.03(+0.19%) |
May 09, 2019 | 17.96 | 18.16 | 17.91 | 18.12 | 866,243 | +0.10(+0.56%) |
May 08, 2019 | 18.00 | 18.20 | 17.89 | 18.02 | 992,307 | +0.01(+0.05%) |
May 07, 2019 | 18.20 | 18.25 | 17.88 | 18.01 | 1,138,618 | -0.16(-0.88%) |
May 06, 2019 | 18.10 | 18.24 | 18.07 | 18.17 | 1,068,593 | +0.00(+0.00%) |
May 03, 2019 | 18.15 | 18.26 | 18.07 | 18.17 | 830,531 | +0.08(+0.42%) |
May 02, 2019 | 17.94 | 18.20 | 17.94 | 18.10 | 1,053,323 | +0.04(+0.23%) |
May 01, 2019 | 18.38 | 18.40 | 18.04 | 18.05 | 1,063,465 | -0.24(-1.29%) |
Apr 30, 2019 | 18.21 | 18.34 | 18.17 | 18.29 | 999,615 | +0.08(+0.46%) |
Apr 29, 2019 | 18.11 | 18.24 | 18.06 | 18.21 | 624,264 | +0.06(+0.32%) |
Apr 26, 2019 | 17.95 | 18.16 | 17.89 | 18.15 | 506,734 | +0.24(+1.36%) |
Apr 25, 2019 | 17.99 | 18.06 | 17.87 | 17.90 | 534,451 | -0.15(-0.84%) |
Apr 24, 2019 | 18.05 | 18.27 | 17.95 | 18.05 | 1,041,456 | +0.01(+0.05%) |
Apr 23, 2019 | 18.05 | 18.17 | 17.99 | 18.05 | 1,078,102 | +0.02(+0.09%) |
Apr 22, 2019 | 18.18 | 18.21 | 17.94 | 18.03 | 664,527 | -0.14(-0.79%) |
Apr 18, 2019 | 18.21 | 18.27 | 18.10 | 18.17 | 657,340 | +0.01(+0.05%) |
Apr 17, 2019 | 18.21 | 18.25 | 18.02 | 18.16 | 787,818 | +0.01(+0.05%) |
Apr 16, 2019 | 18.13 | 18.20 | 17.99 | 18.15 | 1,314,684 | +0.04(+0.23%) |
Apr 15, 2019 | 18.03 | 18.16 | 17.96 | 18.11 | 829,610 | +0.12(+0.65%) |
Apr 12, 2019 | 17.89 | 18.06 | 17.89 | 17.99 | 623,700 | +0.04(+0.23%) |
Apr 11, 2019 | 18.02 | 18.09 | 17.85 | 17.95 | 849,281 | -0.05(-0.28%) |
Apr 10, 2019 | 17.79 | 18.01 | 17.74 | 18.00 | 716,826 | +0.24(+1.37%) |
Apr 09, 2019 | 17.91 | 17.95 | 17.73 | 17.76 | 729,174 | -0.12(-0.66%) |
Apr 08, 2019 | 17.76 | 17.89 | 17.68 | 17.88 | 1,165,701 | +0.06(+0.33%) |
Apr 05, 2019 | 17.70 | 17.83 | 17.67 | 17.82 | 1,260,952 | +0.09(+0.52%) |
Apr 04, 2019 | 17.76 | 17.80 | 17.59 | 17.73 | 1,170,814 | +0.00(+0.00%) |
Apr 03, 2019 | 17.65 | 17.78 | 17.59 | 17.73 | 1,068,904 | +0.06(+0.33%) |
Apr 02, 2019 | 17.83 | 17.83 | 17.61 | 17.67 | 730,055 | -0.16(-0.90%) |
Apr 01, 2019 | 17.92 | 17.95 | 17.69 | 17.83 | 954,554 | -0.11(-0.61%) |
Mar 29, 2019 | 17.90 | 18.00 | 17.83 | 17.94 | 1,069,931 | +0.03(+0.19%) |
Mar 28, 2019 | 17.85 | 18.01 | 17.73 | 17.90 | 904,876 | +0.08(+0.42%) |
Mar 27, 2019 | 17.71 | 17.91 | 17.70 | 17.83 | 1,586,834 | +0.12(+0.67%) |
Mar 26, 2019 | 17.58 | 17.72 | 17.54 | 17.71 | 1,613,836 | +0.13(+0.77%) |
Mar 25, 2019 | 17.46 | 17.61 | 17.32 | 17.57 | 1,087,142 | +0.12(+0.67%) |
Mar 22, 2019 | 17.25 | 17.66 | 17.25 | 17.46 | 1,303,745 | +0.19(+1.12%) |
Mar 21, 2019 | 16.96 | 17.30 | 16.96 | 17.26 | 1,182,586 | +0.32(+1.89%) |
Mar 20, 2019 | 17.09 | 17.14 | 16.91 | 16.94 | 909,515 | -0.14(-0.84%) |
Mar 19, 2019 | 17.25 | 17.25 | 17.00 | 17.09 | 833,768 | +0.00(+0.00%) |
Mar 18, 2019 | 17.07 | 17.19 | 16.98 | 17.09 | 1,068,300 | -0.03(-0.20%) |
Mar 15, 2019 | 16.96 | 17.15 | 16.91 | 17.12 | 1,855,887 | +0.21(+1.24%) |
Mar 14, 2019 | 17.09 | 17.15 | 16.86 | 16.91 | 1,350,339 | -0.16(-0.94%) |
Mar 13, 2019 | 17.06 | 17.15 | 17.01 | 17.07 | 1,116,220 | +0.02(+0.10%) |
Mar 12, 2019 | 17.17 | 17.21 | 17.01 | 17.05 | 814,039 | -0.09(-0.54%) |
Mar 11, 2019 | 17.08 | 17.25 | 16.91 | 17.15 | 1,472,194 | +0.03(+0.20%) |
Mar 08, 2019 | 17.12 | 17.17 | 16.89 | 17.11 | 1,096,676 | +0.08(+0.44%) |
Mar 07, 2019 | 17.08 | 17.19 | 16.97 | 17.04 | 1,014,893 | -0.02(-0.10%) |
Mar 06, 2019 | 17.13 | 17.22 | 17.00 | 17.05 | 693,583 | -0.06(-0.34%) |
Mar 05, 2019 | 17.04 | 17.15 | 16.92 | 17.11 | 1,368,235 | +0.06(+0.35%) |
Mar 04, 2019 | 17.36 | 17.38 | 16.93 | 17.05 | 2,647,548 | -0.29(-1.70%) |
Mar 01, 2019 | 17.24 | 17.41 | 17.19 | 17.35 | 895,670 | +0.13(+0.73%) |
Feb 28, 2019 | 17.24 | 17.32 | 17.10 | 17.22 | 1,488,706 | +0.02(+0.10%) |
Feb 27, 2019 | 17.14 | 17.25 | 16.98 | 17.20 | 1,381,823 | +0.09(+0.54%) |
Feb 26, 2019 | 17.40 | 17.44 | 16.98 | 17.11 | 1,824,508 | -0.20(-1.16%) |
Feb 25, 2019 | 17.57 | 17.57 | 17.20 | 17.31 | 1,512,044 | -0.25(-1.42%) |
Feb 22, 2019 | 17.12 | 17.58 | 17.01 | 17.56 | 1,540,899 | +0.05(+0.29%) |
Feb 21, 2019 | 17.45 | 17.61 | 17.39 | 17.51 | 1,005,697 | +0.02(+0.10%) |
Feb 20, 2019 | 17.47 | 17.59 | 17.35 | 17.50 | 1,056,785 | +0.04(+0.24%) |
Feb 19, 2019 | 17.26 | 17.55 | 17.21 | 17.45 | 1,190,291 | +0.17(+0.96%) |
Feb 15, 2019 | 17.35 | 17.44 | 17.25 | 17.29 | 1,107,049 | -0.01(-0.05%) |
Feb 14, 2019 | 17.15 | 17.41 | 17.01 | 17.30 | 1,228,901 | +0.09(+0.53%) |
Feb 13, 2019 | 17.21 | 17.26 | 17.05 | 17.20 | 1,006,886 | +0.02(+0.10%) |
Feb 12, 2019 | 16.84 | 17.22 | 16.78 | 17.19 | 1,428,976 | +0.38(+2.28%) |
Feb 11, 2019 | 16.52 | 16.82 | 16.51 | 16.80 | 1,831,937 | +0.27(+1.61%) |
Feb 08, 2019 | 16.99 | 16.99 | 16.22 | 16.54 | 2,735,006 | -0.41(-2.41%) |
Feb 07, 2019 | 16.63 | 17.15 | 16.49 | 16.95 | 3,854,872 | +0.37(+2.21%) |
Feb 06, 2019 | 16.63 | 16.74 | 16.47 | 16.58 | 2,380,907 | -0.12(-0.70%) |
Feb 05, 2019 | 16.45 | 16.84 | 16.36 | 16.70 | 2,315,107 | +0.28(+1.68%) |
Feb 04, 2019 | 16.34 | 16.50 | 16.26 | 16.42 | 970,607 | +0.07(+0.41%) |
Feb 01, 2019 | 16.41 | 16.45 | 16.22 | 16.35 | 1,726,047 | -0.04(-0.25%) |
Jan 31, 2019 | 16.02 | 16.42 | 15.99 | 16.39 | 1,269,609 | +0.41(+2.56%) |
Jan 30, 2019 | 16.04 | 16.12 | 15.89 | 15.99 | 868,612 | -0.04(-0.26%) |
Jan 29, 2019 | 16.09 | 16.12 | 15.97 | 16.03 | 1,138,242 | -0.02(-0.10%) |
Jan 28, 2019 | 16.04 | 16.06 | 15.92 | 16.04 | 788,328 | -0.01(-0.05%) |
Jan 25, 2019 | 16.19 | 16.24 | 16.03 | 16.05 | 432,650 | -0.09(-0.57%) |
Jan 24, 2019 | 16.32 | 16.44 | 16.11 | 16.14 | 622,267 | -0.29(-1.78%) |
Jan 23, 2019 | 16.46 | 16.47 | 16.30 | 16.44 | 1,372,477 | +0.01(+0.05%) |
Jan 22, 2019 | 16.38 | 16.45 | 16.27 | 16.43 | 975,111 | +0.08(+0.46%) |
Jan 18, 2019 | 16.32 | 16.44 | 16.24 | 16.35 | 594,415 | +0.07(+0.46%) |
Jan 17, 2019 | 16.08 | 16.30 | 16.07 | 16.28 | 1,315,320 | +0.21(+1.30%) |
Jan 16, 2019 | 16.23 | 16.29 | 15.90 | 16.07 | 1,181,028 | -0.17(-1.03%) |
Jan 15, 2019 | 16.02 | 16.27 | 15.94 | 16.24 | 2,086,202 | +0.21(+1.30%) |
Jan 14, 2019 | 16.09 | 16.14 | 15.88 | 16.03 | 2,358,380 | -0.06(-0.36%) |
Jan 11, 2019 | 15.99 | 16.09 | 15.79 | 16.09 | 1,122,398 | +0.16(+1.00%) |
Jan 10, 2019 | 15.71 | 15.94 | 15.61 | 15.93 | 1,046,096 | +0.28(+1.81%) |
Jan 09, 2019 | 15.78 | 15.87 | 15.60 | 15.64 | 1,113,441 | -0.13(-0.79%) |
Jan 08, 2019 | 15.65 | 15.79 | 15.60 | 15.77 | 1,295,679 | +0.12(+0.75%) |
Jan 07, 2019 | 15.54 | 15.77 | 15.45 | 15.65 | 827,942 | +0.05(+0.32%) |
Jan 04, 2019 | 15.50 | 15.60 | 15.35 | 15.60 | 1,270,012 | +0.13(+0.81%) |
Jan 03, 2019 | 15.29 | 15.62 | 15.29 | 15.48 | 903,004 | +0.17(+1.09%) |
Jan 02, 2019 | 15.29 | 15.43 | 15.13 | 15.31 | 1,504,142 | -0.09(-0.60%) |
Dec 31, 2018 | 15.21 | 15.41 | 15.10 | 15.40 | 1,179,477 | +0.15(+0.98%) |
Dec 28, 2018 | 15.29 | 15.41 | 15.08 | 15.25 | 1,161,250 | -0.03(-0.22%) |
Dec 27, 2018 | 15.13 | 15.29 | 14.89 | 15.29 | 1,840,513 | +0.12(+0.77%) |
Dec 26, 2018 | 14.96 | 15.19 | 14.83 | 15.17 | 1,561,584 | +0.19(+1.28%) |
Dec 24, 2018 | 15.20 | 15.32 | 14.90 | 14.98 | 907,032 | -0.20(-1.32%) |
Dec 21, 2018 | 15.46 | 15.79 | 15.14 | 15.18 | 3,003,974 | -0.28(-1.83%) |
Dec 20, 2018 | 15.34 | 15.56 | 15.18 | 15.46 | 1,803,018 | +0.03(+0.22%) |
Dec 19, 2018 | 15.39 | 15.64 | 15.24 | 15.43 | 2,944,022 | +0.21(+1.37%) |
Dec 18, 2018 | 15.41 | 15.58 | 15.16 | 15.22 | 1,937,988 | -0.18(-1.14%) |
Dec 17, 2018 | 15.84 | 15.98 | 15.27 | 15.39 | 1,636,665 | -0.48(-3.05%) |
Dec 14, 2018 | 16.23 | 16.45 | 15.84 | 15.88 | 1,391,366 | -0.42(-2.56%) |
Dec 13, 2018 | 16.30 | 16.44 | 16.22 | 16.30 | 1,113,691 | +0.03(+0.15%) |
Dec 12, 2018 | 16.23 | 16.31 | 16.12 | 16.27 | 1,167,566 | +0.18(+1.09%) |
Dec 11, 2018 | 15.94 | 16.29 | 15.89 | 16.09 | 1,469,926 | +0.21(+1.31%) |
Dec 10, 2018 | 16.04 | 16.04 | 15.73 | 15.89 | 1,557,165 | -0.12(-0.73%) |
Dec 07, 2018 | 16.08 | 16.14 | 15.86 | 16.00 | 1,288,239 | -0.14(-0.88%) |
Dec 06, 2018 | 16.47 | 16.65 | 15.89 | 16.14 | 2,516,035 | -0.34(-2.07%) |
Dec 04, 2018 | 16.30 | 16.62 | 16.19 | 16.49 | 2,454,886 | +0.28(+1.75%) |
Dec 03, 2018 | 16.46 | 16.46 | 15.96 | 16.20 | 1,900,992 | -0.30(-1.82%) |
Nov 30, 2018 | 16.46 | 16.55 | 16.24 | 16.50 | 1,868,865 | +0.04(+0.25%) |
Nov 29, 2018 | 16.34 | 16.57 | 16.25 | 16.46 | 1,340,279 | +0.15(+0.92%) |
Nov 28, 2018 | 16.30 | 16.41 | 16.08 | 16.31 | 1,545,015 | -0.08(-0.50%) |
Nov 27, 2018 | 16.16 | 16.43 | 16.09 | 16.39 | 1,246,924 | +0.23(+1.43%) |
Nov 26, 2018 | 16.25 | 16.38 | 15.96 | 16.16 | 1,217,639 | -0.05(-0.31%) |
Nov 23, 2018 | 16.19 | 16.34 | 16.10 | 16.21 | 582,821 | +0.04(+0.26%) |
Nov 21, 2018 | 16.17 | 16.17 | 16.17 | 0 | -0.50(-2.97%) | |
Nov 20, 2018 | 16.52 | 16.86 | 16.49 | 16.67 | 2,306,053 | +0.16(+0.95%) |
Nov 19, 2018 | 16.20 | 16.52 | 16.19 | 16.51 | 1,778,927 | +0.31(+1.89%) |
Nov 16, 2018 | 16.38 | 16.46 | 16.19 | 16.20 | 1,940,884 | -0.20(-1.21%) |
Nov 15, 2018 | 16.13 | 16.41 | 15.92 | 16.40 | 1,962,445 | +0.21(+1.28%) |
Nov 14, 2018 | 16.39 | 16.41 | 15.98 | 16.20 | 2,923,768 | -0.21(-1.31%) |
Nov 13, 2018 | 16.58 | 16.63 | 16.07 | 16.41 | 3,423,196 | -0.19(-1.15%) |
Nov 12, 2018 | 16.22 | 16.77 | 16.15 | 16.60 | 3,249,627 | +0.21(+1.31%) |
Nov 09, 2018 | 15.45 | 16.43 | 15.16 | 16.39 | 3,127,585 | +0.82(+5.25%) |
Nov 08, 2018 | 16.01 | 16.05 | 14.97 | 15.57 | 6,582,743 | -0.28(-1.77%) |
Nov 07, 2018 | 15.71 | 15.92 | 15.50 | 15.85 | 2,929,204 | +0.12(+0.74%) |
Nov 06, 2018 | 15.55 | 15.98 | 15.49 | 15.73 | 3,919,971 | +0.17(+1.06%) |
Nov 05, 2018 | 15.50 | 15.95 | 15.50 | 15.57 | 2,579,664 | +0.06(+0.37%) |
Nov 02, 2018 | 15.73 | 15.82 | 15.27 | 15.51 | 3,217,017 | -0.27(-1.73%) |
Nov 01, 2018 | 15.94 | 16.01 | 15.55 | 15.78 | 3,486,987 | -0.17(-1.09%) |
Oct 31, 2018 | 16.41 | 16.41 | 15.64 | 15.96 | 2,903,405 | -0.55(-3.31%) |
Oct 30, 2018 | 16.09 | 16.69 | 16.09 | 16.50 | 2,214,537 | +0.48(+2.99%) |
Oct 29, 2018 | 15.91 | 16.26 | 15.85 | 16.02 | 2,000,815 | +0.22(+1.41%) |
Oct 26, 2018 | 15.91 | 16.01 | 15.46 | 15.80 | 1,567,302 | -0.17(-1.09%) |
Oct 25, 2018 | 16.30 | 16.61 | 15.88 | 15.97 | 1,592,817 | -0.45(-2.72%) |
Oct 24, 2018 | 16.05 | 16.53 | 16.04 | 16.42 | 2,003,493 | +0.39(+2.42%) |
Oct 23, 2018 | 15.70 | 16.14 | 15.68 | 16.03 | 1,755,488 | +0.26(+1.68%) |
Oct 22, 2018 | 15.79 | 15.87 | 15.58 | 15.77 | 1,601,977 | +0.02(+0.11%) |
Oct 19, 2018 | 15.58 | 15.82 | 15.57 | 15.75 | 813,239 | +0.28(+1.82%) |
Oct 18, 2018 | 15.67 | 15.70 | 15.44 | 15.47 | 795,674 | -0.08(-0.53%) |
Oct 17, 2018 | 15.72 | 15.84 | 15.22 | 15.55 | 1,534,901 | -0.28(-1.77%) |
Oct 16, 2018 | 15.65 | 16.03 | 15.56 | 15.83 | 1,993,479 | +0.18(+1.16%) |
Oct 15, 2018 | 15.45 | 15.75 | 15.39 | 15.65 | 951,386 | +0.13(+0.85%) |
Oct 12, 2018 | 15.60 | 15.60 | 15.31 | 15.52 | 1,158,624 | -0.02(-0.16%) |
Oct 11, 2018 | 16.03 | 16.03 | 15.49 | 15.54 | 1,604,464 | -0.48(-2.99%) |
Oct 10, 2018 | 15.88 | 16.17 | 15.88 | 16.02 | 1,580,022 | +0.14(+0.88%) |
Oct 09, 2018 | 16.04 | 16.16 | 15.85 | 15.88 | 1,076,551 | -0.20(-1.23%) |
Oct 08, 2018 | 15.75 | 16.18 | 15.75 | 16.08 | 1,261,517 | +0.39(+2.48%) |
Oct 05, 2018 | 15.58 | 15.93 | 15.57 | 15.69 | 1,191,299 | +0.15(+0.96%) |
Oct 04, 2018 | 15.26 | 15.59 | 15.22 | 15.54 | 1,974,416 | +0.28(+1.84%) |
Oct 03, 2018 | 15.39 | 15.52 | 15.25 | 15.26 | 1,167,520 | -0.12(-0.75%) |
Oct 02, 2018 | 15.34 | 15.50 | 15.34 | 15.38 | 851,814 | +0.08(+0.54%) |