Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.83 | 18.84 | 18.72 | 18.80 | 2,079,683 | -0.16(-0.84%) |
Oct 30, 2019 | 18.90 | 18.97 | 18.80 | 18.95 | 2,124,862 | -0.02(-0.09%) |
Oct 29, 2019 | 18.94 | 18.98 | 18.91 | 18.97 | 3,105,336 | -0.05(-0.26%) |
Oct 28, 2019 | 18.96 | 19.02 | 18.96 | 19.02 | 1,233,509 | +0.08(+0.44%) |
Oct 25, 2019 | 18.89 | 19.01 | 18.89 | 18.94 | 3,111,154 | +0.06(+0.31%) |
Oct 24, 2019 | 18.91 | 18.91 | 18.82 | 18.88 | 2,059,916 | +0.01(+0.04%) |
Oct 23, 2019 | 18.77 | 18.87 | 18.77 | 18.87 | 746,403 | +0.09(+0.49%) |
Oct 22, 2019 | 18.80 | 18.85 | 18.73 | 18.78 | 2,568,052 | +0.00(+0.00%) |
Oct 21, 2019 | 18.73 | 18.78 | 18.72 | 18.78 | 1,289,509 | +0.16(+0.85%) |
Oct 18, 2019 | 18.64 | 18.65 | 18.55 | 18.62 | 2,141,151 | -0.02(-0.13%) |
Oct 17, 2019 | 18.68 | 18.69 | 18.61 | 18.64 | 1,422,892 | +0.02(+0.13%) |
Oct 16, 2019 | 18.54 | 18.67 | 18.54 | 18.62 | 3,270,118 | +0.07(+0.36%) |
Oct 15, 2019 | 18.45 | 18.60 | 18.43 | 18.55 | 1,593,543 | +0.23(+1.27%) |
Oct 14, 2019 | 18.37 | 18.42 | 18.32 | 18.32 | 1,781,188 | -0.15(-0.81%) |
Oct 11, 2019 | 18.45 | 18.58 | 18.45 | 18.47 | 2,574,968 | +0.22(+1.19%) |
Oct 10, 2019 | 18.09 | 18.25 | 18.08 | 18.25 | 2,814,831 | +0.15(+0.83%) |
Oct 09, 2019 | 18.04 | 18.12 | 18.01 | 18.10 | 2,151,327 | +0.11(+0.60%) |
Oct 08, 2019 | 18.11 | 18.11 | 17.97 | 17.99 | 15,333,676 | -0.13(-0.74%) |
Oct 07, 2019 | 18.16 | 18.24 | 18.13 | 18.13 | 2,672,480 | -0.08(-0.41%) |
Oct 04, 2019 | 18.05 | 18.20 | 18.04 | 18.20 | 1,563,249 | +0.19(+1.07%) |
Oct 03, 2019 | 17.84 | 18.01 | 17.75 | 18.01 | 3,540,947 | +0.12(+0.65%) |
Oct 02, 2019 | 18.08 | 18.14 | 17.82 | 17.89 | 3,047,715 | -0.43(-2.37%) |
Oct 01, 2019 | 18.48 | 18.49 | 18.29 | 18.33 | 3,052,978 | -0.23(-1.26%) |
Sep 30, 2019 | 18.54 | 18.59 | 18.51 | 18.56 | 2,398,725 | -0.03(-0.18%) |
Sep 27, 2019 | 18.68 | 18.70 | 18.54 | 18.59 | 2,650,607 | +0.01(+0.05%) |
Sep 26, 2019 | 18.61 | 18.62 | 18.51 | 18.59 | 1,837,029 | -0.03(-0.18%) |
Sep 25, 2019 | 18.54 | 18.64 | 18.51 | 18.62 | 1,846,433 | +0.00(+0.00%) |
Sep 24, 2019 | 18.78 | 18.78 | 18.60 | 18.62 | 1,844,515 | -0.07(-0.36%) |
Sep 23, 2019 | 18.63 | 18.72 | 18.61 | 18.69 | 1,418,861 | +0.02(+0.09%) |
Sep 20, 2019 | 18.77 | 18.81 | 18.67 | 18.67 | 3,605,746 | -0.12(-0.62%) |
Sep 19, 2019 | 18.82 | 18.85 | 18.77 | 18.79 | 2,100,147 | +0.05(+0.27%) |
Sep 18, 2019 | 18.77 | 18.79 | 18.63 | 18.74 | 1,670,298 | -0.14(-0.75%) |
Sep 17, 2019 | 18.77 | 18.88 | 18.77 | 18.88 | 2,217,481 | +0.12(+0.62%) |
Sep 16, 2019 | 18.78 | 18.82 | 18.75 | 18.76 | 2,347,450 | -0.06(-0.31%) |
Sep 13, 2019 | 18.80 | 18.86 | 18.77 | 18.82 | 1,890,979 | +0.06(+0.31%) |
Sep 12, 2019 | 18.71 | 18.80 | 18.67 | 18.76 | 2,890,665 | +0.08(+0.40%) |
Sep 11, 2019 | 18.64 | 18.70 | 18.63 | 18.69 | 2,917,012 | +0.08(+0.45%) |
Sep 10, 2019 | 18.57 | 18.64 | 18.52 | 18.60 | 2,982,134 | +0.00(+0.00%) |
Sep 09, 2019 | 18.62 | 18.64 | 18.58 | 18.60 | 1,689,781 | +0.06(+0.31%) |
Sep 06, 2019 | 18.50 | 18.58 | 18.49 | 18.54 | 2,272,771 | +0.13(+0.73%) |
Sep 05, 2019 | 18.38 | 18.46 | 18.38 | 18.41 | 3,237,334 | +0.22(+1.19%) |
Sep 04, 2019 | 18.13 | 18.19 | 18.09 | 18.19 | 1,598,225 | +0.20(+1.11%) |
Sep 03, 2019 | 17.88 | 18.00 | 17.84 | 17.99 | 20,167,936 | -0.09(-0.51%) |
Aug 30, 2019 | 18.05 | 18.09 | 17.96 | 18.09 | 3,436,487 | +0.20(+1.12%) |
Aug 29, 2019 | 17.91 | 17.93 | 17.84 | 17.89 | 1,571,752 | +0.15(+0.85%) |
Aug 28, 2019 | 17.66 | 17.79 | 17.64 | 17.74 | 1,554,111 | +0.05(+0.28%) |
Aug 27, 2019 | 17.80 | 17.80 | 17.66 | 17.69 | 1,503,289 | -0.02(-0.09%) |
Aug 26, 2019 | 17.73 | 17.75 | 17.62 | 17.70 | 1,387,804 | +0.12(+0.66%) |
Aug 23, 2019 | 17.78 | 17.91 | 17.58 | 17.59 | 2,951,845 | -0.22(-1.22%) |
Aug 22, 2019 | 17.85 | 17.88 | 17.74 | 17.80 | 1,192,116 | -0.06(-0.33%) |
Aug 21, 2019 | 17.92 | 17.93 | 17.84 | 17.86 | 3,943,805 | +0.03(+0.14%) |
Aug 20, 2019 | 17.89 | 17.94 | 17.83 | 17.84 | 1,663,332 | +0.06(+0.33%) |
Aug 19, 2019 | 17.79 | 17.80 | 17.74 | 17.78 | 1,231,336 | +0.07(+0.38%) |
Aug 16, 2019 | 17.58 | 17.71 | 17.57 | 17.71 | 1,644,042 | +0.18(+1.05%) |
Aug 15, 2019 | 17.53 | 17.56 | 17.40 | 17.53 | 3,168,309 | -0.07(-0.38%) |
Aug 14, 2019 | 17.73 | 17.79 | 17.59 | 17.59 | 4,303,381 | -0.43(-2.36%) |
Aug 13, 2019 | 17.78 | 18.10 | 17.75 | 18.02 | 4,436,577 | +0.23(+1.31%) |
Aug 12, 2019 | 17.86 | 17.90 | 17.75 | 17.79 | 1,322,737 | -0.14(-0.79%) |
Aug 09, 2019 | 18.00 | 18.05 | 17.88 | 17.93 | 2,523,423 | -0.10(-0.56%) |
Aug 08, 2019 | 17.88 | 18.05 | 17.82 | 18.03 | 3,030,658 | +0.30(+1.69%) |
Aug 07, 2019 | 17.55 | 17.76 | 17.45 | 17.73 | 4,231,107 | +0.01(+0.05%) |
Aug 06, 2019 | 17.77 | 17.80 | 17.54 | 17.72 | 3,667,006 | -0.13(-0.70%) |
Aug 05, 2019 | 18.10 | 18.10 | 17.74 | 17.84 | 3,954,691 | -0.68(-3.65%) |
Aug 02, 2019 | 18.56 | 18.59 | 18.45 | 18.52 | 2,088,408 | -0.08(-0.40%) |
Aug 01, 2019 | 18.73 | 18.90 | 18.55 | 18.59 | 5,272,734 | -0.10(-0.54%) |
Jul 31, 2019 | 18.87 | 18.91 | 18.60 | 18.70 | 4,347,500 | -0.15(-0.80%) |
Jul 30, 2019 | 18.88 | 18.90 | 18.82 | 18.85 | 1,407,026 | -0.17(-0.88%) |
Jul 29, 2019 | 19.03 | 19.03 | 18.99 | 19.01 | 1,047,113 | +0.09(+0.49%) |
Jul 26, 2019 | 18.96 | 18.98 | 18.92 | 18.92 | 822,680 | -0.04(-0.22%) |
Jul 25, 2019 | 19.07 | 19.08 | 18.94 | 18.96 | 1,839,900 | -0.07(-0.35%) |
Jul 24, 2019 | 19.00 | 19.03 | 18.99 | 19.03 | 1,801,510 | +0.01(+0.04%) |
Jul 23, 2019 | 19.00 | 19.04 | 18.96 | 19.02 | 2,042,566 | +0.08(+0.40%) |
Jul 22, 2019 | 18.99 | 19.02 | 18.93 | 18.95 | 1,281,562 | -0.03(-0.18%) |
Jul 19, 2019 | 19.04 | 19.06 | 18.96 | 18.98 | 1,914,593 | +0.03(+0.18%) |
Jul 18, 2019 | 18.85 | 18.96 | 18.81 | 18.95 | 2,738,154 | +0.10(+0.53%) |
Jul 17, 2019 | 18.84 | 18.90 | 18.82 | 18.85 | 2,247,783 | +0.08(+0.44%) |
Jul 16, 2019 | 18.85 | 18.88 | 18.76 | 18.76 | 2,011,582 | -0.13(-0.66%) |
Jul 15, 2019 | 18.96 | 18.96 | 18.85 | 18.89 | 1,161,642 | +0.03(+0.13%) |
Jul 12, 2019 | 18.84 | 18.87 | 18.80 | 18.86 | 1,390,394 | +0.03(+0.18%) |
Jul 11, 2019 | 18.85 | 18.91 | 18.77 | 18.83 | 1,544,254 | +0.06(+0.31%) |
Jul 10, 2019 | 18.81 | 18.84 | 18.75 | 18.77 | 2,584,310 | +0.07(+0.40%) |
Jul 09, 2019 | 18.69 | 18.72 | 18.67 | 18.70 | 1,413,429 | -0.07(-0.36%) |
Jul 08, 2019 | 18.80 | 18.81 | 18.76 | 18.76 | 2,117,245 | -0.24(-1.27%) |
Jul 05, 2019 | 18.93 | 19.01 | 18.86 | 19.00 | 2,229,017 | +0.01(+0.04%) |
Jul 03, 2019 | 18.97 | 19.01 | 18.94 | 19.00 | 1,802,034 | +0.23(+1.25%) |
Jul 02, 2019 | 18.77 | 18.77 | 18.73 | 18.76 | 2,145,262 | -0.01(-0.04%) |
Jul 01, 2019 | 18.82 | 18.83 | 18.71 | 18.77 | 2,309,765 | -0.03(-0.18%) |
Jun 28, 2019 | 18.82 | 18.84 | 18.77 | 18.80 | 2,372,264 | -0.04(-0.22%) |
Jun 27, 2019 | 18.81 | 18.85 | 18.80 | 18.85 | 3,149,252 | +0.13(+0.67%) |
Jun 26, 2019 | 18.78 | 18.78 | 18.70 | 18.72 | 2,039,120 | +0.08(+0.40%) |
Jun 25, 2019 | 18.75 | 18.83 | 18.62 | 18.64 | 3,566,693 | -0.07(-0.36%) |
Jun 24, 2019 | 18.70 | 18.73 | 18.69 | 18.71 | 1,342,875 | +0.13(+0.72%) |
Jun 21, 2019 | 18.59 | 18.64 | 18.57 | 18.58 | 2,822,982 | -0.11(-0.58%) |
Jun 20, 2019 | 18.70 | 18.72 | 18.62 | 18.69 | 2,400,466 | +0.21(+1.13%) |
Jun 19, 2019 | 18.45 | 18.55 | 18.42 | 18.48 | 2,411,624 | +0.12(+0.64%) |
Jun 18, 2019 | 18.24 | 18.38 | 18.24 | 18.36 | 3,425,097 | +0.28(+1.52%) |
Jun 17, 2019 | 18.12 | 18.14 | 18.07 | 18.09 | 1,510,812 | -0.07(-0.40%) |
Jun 14, 2019 | 18.17 | 18.17 | 18.11 | 18.16 | 904,611 | -0.12(-0.67%) |
Jun 13, 2019 | 18.31 | 18.33 | 18.23 | 18.28 | 2,033,057 | +0.01(+0.04%) |
Jun 12, 2019 | 18.34 | 18.37 | 18.26 | 18.27 | 1,858,813 | -0.19(-1.02%) |
Jun 11, 2019 | 18.49 | 18.52 | 18.41 | 18.46 | 2,436,432 | +0.19(+1.03%) |
Jun 10, 2019 | 18.30 | 18.34 | 18.26 | 18.27 | 3,673,621 | +0.00(+0.00%) |
Jun 07, 2019 | 18.15 | 18.33 | 18.15 | 18.27 | 2,323,784 | +0.21(+1.18%) |
Jun 06, 2019 | 18.00 | 18.11 | 17.97 | 18.06 | 1,592,514 | +0.11(+0.64%) |
Jun 05, 2019 | 18.01 | 18.05 | 17.91 | 17.95 | 1,252,983 | -0.07(-0.41%) |
Jun 04, 2019 | 17.93 | 18.04 | 17.91 | 18.02 | 2,458,317 | +0.27(+1.52%) |
Jun 03, 2019 | 17.77 | 17.80 | 17.70 | 17.75 | 2,734,055 | -0.07(-0.41%) |
May 31, 2019 | 17.79 | 17.84 | 17.74 | 17.82 | 3,219,344 | -0.01(-0.05%) |
May 30, 2019 | 17.81 | 17.84 | 17.77 | 17.83 | 1,879,697 | +0.03(+0.18%) |
May 29, 2019 | 17.82 | 17.85 | 17.74 | 17.80 | 1,721,399 | -0.10(-0.55%) |
May 28, 2019 | 18.00 | 18.05 | 17.90 | 17.90 | 1,763,130 | -0.11(-0.64%) |
May 24, 2019 | 18.00 | 18.07 | 17.94 | 18.01 | 863,270 | +0.09(+0.50%) |
May 23, 2019 | 17.92 | 17.96 | 17.86 | 17.92 | 1,861,290 | -0.11(-0.63%) |
May 22, 2019 | 18.03 | 18.08 | 18.02 | 18.04 | 2,474,521 | -0.01(-0.05%) |
May 21, 2019 | 17.99 | 18.06 | 17.95 | 18.04 | 3,111,553 | +0.16(+0.87%) |
May 20, 2019 | 17.91 | 17.97 | 17.86 | 17.89 | 4,276,803 | +0.38(+2.15%) |
May 17, 2019 | 17.46 | 17.59 | 17.46 | 17.51 | 1,706,236 | -0.14(-0.79%) |
May 16, 2019 | 17.64 | 17.73 | 17.61 | 17.65 | 1,896,026 | +0.15(+0.84%) |
May 15, 2019 | 17.36 | 17.51 | 17.34 | 17.50 | 3,062,439 | +0.13(+0.75%) |
May 14, 2019 | 17.35 | 17.46 | 17.35 | 17.37 | 2,285,269 | -0.02(-0.09%) |
May 13, 2019 | 17.50 | 17.52 | 17.36 | 17.39 | 5,152,497 | -0.36(-2.03%) |
May 10, 2019 | 17.67 | 17.78 | 17.55 | 17.75 | 3,714,703 | +0.21(+1.21%) |
May 09, 2019 | 17.43 | 17.58 | 17.38 | 17.54 | 4,550,890 | +0.04(+0.23%) |
May 08, 2019 | 17.52 | 17.58 | 17.49 | 17.50 | 5,429,854 | +0.00(+0.00%) |
May 07, 2019 | 17.59 | 17.59 | 17.43 | 17.50 | 4,923,189 | -0.18(-1.02%) |
May 06, 2019 | 17.50 | 17.68 | 17.49 | 17.68 | 4,263,584 | -0.17(-0.96%) |
May 03, 2019 | 17.73 | 17.85 | 17.73 | 17.85 | 2,807,890 | +0.14(+0.78%) |
May 02, 2019 | 17.74 | 17.77 | 17.66 | 17.71 | 2,160,875 | -0.02(-0.14%) |
May 01, 2019 | 17.86 | 17.92 | 17.73 | 17.73 | 3,461,464 | -0.07(-0.37%) |
Apr 30, 2019 | 17.81 | 17.82 | 17.72 | 17.80 | 5,560,897 | -0.11(-0.59%) |
Apr 29, 2019 | 17.87 | 17.91 | 17.86 | 17.91 | 1,841,169 | -0.02(-0.14%) |
Apr 26, 2019 | 17.91 | 17.98 | 17.91 | 17.93 | 1,757,484 | +0.04(+0.23%) |
Apr 25, 2019 | 17.83 | 17.89 | 17.81 | 17.89 | 2,127,065 | +0.01(+0.05%) |
Apr 24, 2019 | 17.93 | 17.94 | 17.82 | 17.88 | 2,241,351 | -0.09(-0.50%) |
Apr 23, 2019 | 17.93 | 17.99 | 17.90 | 17.97 | 2,196,308 | +0.07(+0.41%) |
Apr 22, 2019 | 17.79 | 17.90 | 17.79 | 17.90 | 1,210,067 | -0.02(-0.14%) |
Apr 18, 2019 | 17.93 | 17.96 | 17.91 | 17.92 | 3,021,078 | +0.02(+0.09%) |
Apr 17, 2019 | 17.98 | 17.98 | 17.86 | 17.91 | 1,303,310 | -0.02(-0.09%) |
Apr 16, 2019 | 17.99 | 17.99 | 17.91 | 17.92 | 1,577,113 | +0.09(+0.50%) |
Apr 15, 2019 | 17.91 | 17.91 | 17.82 | 17.83 | 2,022,692 | -0.04(-0.23%) |
Apr 12, 2019 | 17.92 | 17.94 | 17.86 | 17.87 | 1,927,741 | +0.17(+0.97%) |
Apr 11, 2019 | 17.73 | 17.74 | 17.64 | 17.70 | 3,291,123 | -0.05(-0.28%) |
Apr 10, 2019 | 17.66 | 17.79 | 17.65 | 17.75 | 8,183,659 | +0.12(+0.70%) |
Apr 09, 2019 | 17.68 | 17.68 | 17.60 | 17.63 | 5,770,613 | -0.09(-0.51%) |
Apr 08, 2019 | 17.67 | 17.74 | 17.64 | 17.72 | 2,514,027 | +0.11(+0.65%) |
Apr 05, 2019 | 17.56 | 17.63 | 17.55 | 17.60 | 2,494,652 | -0.08(-0.46%) |
Apr 04, 2019 | 17.68 | 17.72 | 17.65 | 17.68 | 5,984,081 | -0.16(-0.92%) |
Apr 03, 2019 | 17.85 | 17.92 | 17.82 | 17.85 | 3,313,195 | +0.15(+0.83%) |
Apr 02, 2019 | 17.70 | 17.72 | 17.64 | 17.70 | 2,768,830 | -0.09(-0.51%) |
Apr 01, 2019 | 17.74 | 17.79 | 17.71 | 17.79 | 2,161,815 | +0.20(+1.12%) |
Mar 29, 2019 | 17.59 | 17.59 | 17.51 | 17.59 | 2,367,816 | +0.12(+0.70%) |
Mar 28, 2019 | 17.50 | 17.53 | 17.44 | 17.47 | 1,630,800 | +0.13(+0.75%) |
Mar 27, 2019 | 17.40 | 17.41 | 17.25 | 17.34 | 2,073,878 | -0.18(-1.03%) |
Mar 26, 2019 | 17.49 | 17.55 | 17.47 | 17.52 | 2,467,115 | +0.08(+0.47%) |
Mar 25, 2019 | 17.40 | 17.45 | 17.32 | 17.44 | 2,755,219 | +0.08(+0.47%) |
Mar 22, 2019 | 17.50 | 17.53 | 17.36 | 17.36 | 2,964,448 | -0.29(-1.62%) |
Mar 21, 2019 | 17.54 | 17.64 | 17.50 | 17.64 | 4,999,816 | +0.11(+0.61%) |
Mar 20, 2019 | 17.44 | 17.61 | 17.40 | 17.54 | 5,402,117 | +0.01(+0.05%) |
Mar 19, 2019 | 17.62 | 17.64 | 17.48 | 17.53 | 1,620,426 | -0.07(-0.37%) |
Mar 18, 2019 | 17.51 | 17.59 | 17.50 | 17.59 | 2,365,762 | +0.06(+0.33%) |
Mar 15, 2019 | 17.43 | 17.54 | 17.43 | 17.54 | 1,516,287 | +0.07(+0.42%) |
Mar 14, 2019 | 17.43 | 17.47 | 17.39 | 17.46 | 2,307,803 | -0.05(-0.28%) |
Mar 13, 2019 | 17.45 | 17.53 | 17.43 | 17.51 | 2,970,858 | +0.09(+0.52%) |
Mar 12, 2019 | 17.40 | 17.46 | 17.39 | 17.42 | 4,139,798 | -0.11(-0.65%) |
Mar 11, 2019 | 17.40 | 17.54 | 17.40 | 17.54 | 2,504,102 | +0.16(+0.89%) |
Mar 08, 2019 | 17.32 | 17.39 | 17.32 | 17.38 | 2,224,100 | -0.07(-0.42%) |
Mar 07, 2019 | 17.59 | 17.62 | 17.43 | 17.46 | 3,477,364 | -0.05(-0.28%) |
Mar 06, 2019 | 17.59 | 17.61 | 17.49 | 17.50 | 2,237,410 | +0.02(+0.09%) |
Mar 05, 2019 | 17.46 | 17.52 | 17.44 | 17.49 | 2,750,239 | +0.06(+0.33%) |
Mar 04, 2019 | 17.54 | 17.58 | 17.36 | 17.43 | 3,379,051 | -0.09(-0.51%) |
Mar 01, 2019 | 17.52 | 17.57 | 17.44 | 17.52 | 2,199,271 | +0.12(+0.70%) |
Feb 28, 2019 | 17.44 | 17.47 | 17.39 | 17.40 | 1,739,642 | -0.02(-0.14%) |
Feb 27, 2019 | 17.46 | 17.48 | 17.38 | 17.42 | 1,143,650 | -0.07(-0.42%) |
Feb 26, 2019 | 17.45 | 17.55 | 17.43 | 17.50 | 1,475,937 | +0.00(+0.00%) |
Feb 25, 2019 | 17.58 | 17.59 | 17.49 | 17.50 | 1,487,601 | +0.09(+0.52%) |
Feb 22, 2019 | 17.41 | 17.47 | 17.37 | 17.41 | 1,979,356 | +0.20(+1.14%) |
Feb 21, 2019 | 17.26 | 17.26 | 17.15 | 17.21 | 6,327,975 | -0.07(-0.43%) |
Feb 20, 2019 | 17.28 | 17.37 | 17.25 | 17.28 | 6,562,615 | -0.06(-0.33%) |
Feb 19, 2019 | 17.16 | 17.37 | 17.14 | 17.34 | 1,361,476 | +0.11(+0.62%) |
Feb 15, 2019 | 17.16 | 17.24 | 17.14 | 17.23 | 2,340,663 | +0.27(+1.59%) |
Feb 14, 2019 | 16.96 | 17.03 | 16.92 | 16.96 | 4,743,638 | +0.01(+0.05%) |
Feb 13, 2019 | 17.07 | 17.12 | 16.96 | 16.96 | 2,795,584 | -0.16(-0.91%) |
Feb 12, 2019 | 17.05 | 17.11 | 17.02 | 17.11 | 2,354,644 | +0.17(+1.01%) |
Feb 11, 2019 | 16.96 | 17.00 | 16.92 | 16.94 | 1,817,902 | -0.05(-0.29%) |
Feb 08, 2019 | 16.96 | 17.01 | 16.91 | 16.99 | 2,730,712 | -0.03(-0.19%) |
Feb 07, 2019 | 17.10 | 17.11 | 16.96 | 17.02 | 5,253,333 | -0.01(-0.05%) |
Feb 06, 2019 | 17.07 | 17.11 | 17.00 | 17.03 | 5,704,263 | -0.20(-1.14%) |
Feb 05, 2019 | 17.22 | 17.25 | 17.19 | 17.23 | 9,329,670 | +0.28(+1.64%) |
Feb 04, 2019 | 16.81 | 16.95 | 16.80 | 16.95 | 2,474,898 | +0.14(+0.83%) |
Feb 01, 2019 | 16.83 | 16.88 | 16.78 | 16.81 | 2,320,237 | -0.02(-0.15%) |
Jan 31, 2019 | 16.82 | 16.90 | 16.79 | 16.83 | 2,643,925 | -0.08(-0.48%) |
Jan 30, 2019 | 16.73 | 16.99 | 16.72 | 16.92 | 2,789,956 | +0.27(+1.62%) |
Jan 29, 2019 | 16.69 | 16.71 | 16.63 | 16.65 | 3,778,795 | -0.06(-0.34%) |
Jan 28, 2019 | 16.65 | 16.70 | 16.61 | 16.70 | 2,231,870 | -0.08(-0.49%) |
Jan 25, 2019 | 16.66 | 16.81 | 16.66 | 16.79 | 4,493,579 | +0.29(+1.78%) |
Jan 24, 2019 | 16.48 | 16.54 | 16.44 | 16.49 | 3,203,914 | +0.01(+0.05%) |
Jan 23, 2019 | 16.53 | 16.54 | 16.40 | 16.48 | 2,197,384 | +0.07(+0.45%) |
Jan 22, 2019 | 16.54 | 16.56 | 16.38 | 16.41 | 2,354,758 | -0.42(-2.48%) |
Jan 18, 2019 | 16.80 | 16.85 | 16.75 | 16.83 | 6,401,873 | +0.07(+0.39%) |
Jan 17, 2019 | 16.52 | 16.81 | 16.52 | 16.76 | 3,930,481 | +0.16(+0.94%) |
Jan 16, 2019 | 16.57 | 16.65 | 16.56 | 16.61 | 3,862,879 | +0.04(+0.25%) |
Jan 15, 2019 | 16.51 | 16.60 | 16.49 | 16.56 | 4,750,914 | +0.11(+0.65%) |
Jan 14, 2019 | 16.41 | 16.50 | 16.39 | 16.46 | 2,304,313 | -0.07(-0.40%) |
Jan 11, 2019 | 16.44 | 16.55 | 16.40 | 16.52 | 2,803,365 | +0.00(+0.00%) |
Jan 10, 2019 | 16.44 | 16.52 | 16.42 | 16.52 | 4,230,956 | +0.07(+0.45%) |
Jan 09, 2019 | 16.38 | 16.52 | 16.34 | 16.45 | 6,200,916 | +0.23(+1.41%) |
Jan 08, 2019 | 16.24 | 16.27 | 16.14 | 16.22 | 2,606,758 | +0.12(+0.76%) |
Jan 07, 2019 | 15.99 | 16.15 | 15.97 | 16.10 | 2,455,099 | +0.05(+0.31%) |
Jan 04, 2019 | 15.75 | 16.08 | 15.75 | 16.05 | 3,546,892 | +0.55(+3.53%) |
Jan 03, 2019 | 15.56 | 15.61 | 15.44 | 15.50 | 3,082,171 | -0.11(-0.73%) |
Jan 02, 2019 | 15.40 | 15.64 | 15.37 | 15.62 | 4,160,316 | -0.12(-0.78%) |
Dec 31, 2018 | 15.71 | 15.78 | 15.68 | 15.74 | 3,202,465 | +0.00(+0.00%) |
Dec 28, 2018 | 15.82 | 15.86 | 15.71 | 15.74 | 5,020,494 | +0.11(+0.73%) |
Dec 27, 2018 | 15.44 | 15.62 | 15.34 | 15.62 | 3,236,749 | +0.05(+0.31%) |
Dec 26, 2018 | 15.13 | 15.58 | 15.00 | 15.58 | 5,134,648 | +0.52(+3.42%) |
Dec 24, 2018 | 15.20 | 15.28 | 15.05 | 15.06 | 2,542,231 | -0.01(-0.05%) |
Dec 21, 2018 | 15.28 | 15.42 | 15.05 | 15.07 | 6,584,238 | -0.36(-2.33%) |
Dec 20, 2018 | 15.58 | 15.63 | 15.36 | 15.43 | 3,547,966 | -0.17(-1.10%) |
Dec 19, 2018 | 15.91 | 16.01 | 15.53 | 15.60 | 5,703,228 | -0.18(-1.14%) |
Dec 18, 2018 | 15.84 | 15.92 | 15.71 | 15.78 | 4,123,262 | +0.00(+0.03%) |
Dec 17, 2018 | 15.94 | 15.96 | 15.72 | 15.78 | 3,174,474 | +0.00(+0.00%) |
Dec 14, 2018 | 15.84 | 15.90 | 15.77 | 15.78 | 3,129,953 | -0.28(-1.72%) |
Dec 13, 2018 | 16.10 | 16.14 | 16.03 | 16.05 | 3,211,593 | -0.01(-0.05%) |
Dec 12, 2018 | 16.12 | 16.22 | 16.06 | 16.06 | 4,261,851 | +0.16(+0.99%) |
Dec 11, 2018 | 16.02 | 16.04 | 15.81 | 15.90 | 3,372,629 | +0.13(+0.80%) |
Dec 10, 2018 | 15.80 | 15.85 | 15.64 | 15.78 | 3,015,582 | -0.21(-1.33%) |
Dec 07, 2018 | 16.21 | 16.27 | 15.93 | 15.99 | 5,364,709 | -0.09(-0.59%) |
Dec 06, 2018 | 15.96 | 16.11 | 15.80 | 16.08 | 5,614,245 | -0.13(-0.78%) |
Dec 04, 2018 | 16.59 | 16.59 | 16.20 | 16.21 | 4,412,982 | -0.45(-2.69%) |
Dec 03, 2018 | 16.78 | 16.79 | 16.58 | 16.66 | 3,325,713 | +0.28(+1.73%) |
Nov 30, 2018 | 16.31 | 16.38 | 16.27 | 16.37 | 4,022,484 | -0.17(-1.05%) |
Nov 29, 2018 | 16.56 | 16.63 | 16.52 | 16.55 | 2,602,503 | -0.08(-0.47%) |
Nov 28, 2018 | 16.33 | 16.64 | 16.26 | 16.63 | 2,939,896 | +0.25(+1.54%) |
Nov 27, 2018 | 16.30 | 16.37 | 16.25 | 16.37 | 2,149,240 | -0.01(-0.05%) |
Nov 26, 2018 | 16.33 | 16.38 | 16.30 | 16.38 | 2,638,350 | +0.18(+1.12%) |
Nov 23, 2018 | 16.22 | 16.26 | 16.19 | 16.20 | 1,447,535 | -0.02(-0.15%) |
Nov 21, 2018 | 16.22 | 16.22 | 16.22 | 0 | +0.30(+1.88%) | |
Nov 20, 2018 | 16.11 | 16.12 | 15.91 | 15.93 | 3,463,287 | -0.31(-1.89%) |
Nov 19, 2018 | 16.35 | 16.35 | 16.18 | 16.23 | 2,285,996 | -0.31(-1.90%) |
Nov 16, 2018 | 16.41 | 16.55 | 16.37 | 16.55 | 2,682,037 | +0.06(+0.33%) |
Nov 15, 2018 | 16.33 | 16.54 | 16.29 | 16.49 | 3,698,744 | +0.13(+0.77%) |
Nov 14, 2018 | 16.42 | 16.44 | 16.23 | 16.37 | 3,440,036 | -0.19(-1.14%) |
Nov 13, 2018 | 16.58 | 16.68 | 16.49 | 16.55 | 2,763,964 | -0.02(-0.14%) |
Nov 12, 2018 | 16.75 | 16.76 | 16.55 | 16.58 | 2,431,884 | -0.11(-0.66%) |
Nov 09, 2018 | 16.75 | 16.78 | 16.63 | 16.69 | 3,208,713 | -0.14(-0.84%) |
Nov 08, 2018 | 16.93 | 16.96 | 16.80 | 16.83 | 3,916,925 | -0.06(-0.33%) |
Nov 07, 2018 | 16.85 | 16.90 | 16.79 | 16.89 | 1,433,126 | +0.23(+1.37%) |
Nov 06, 2018 | 16.55 | 16.66 | 16.55 | 16.66 | 2,218,284 | +0.16(+0.95%) |
Nov 05, 2018 | 16.49 | 16.55 | 16.45 | 16.50 | 2,291,958 | +0.06(+0.38%) |
Nov 02, 2018 | 16.49 | 16.56 | 16.33 | 16.44 | 3,244,283 | -0.04(-0.24%) |