Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.60 | 19.60 | 19.39 | 19.41 | 1,126,235 | -0.10(-0.49%) |
Oct 30, 2018 | 19.23 | 19.70 | 19.12 | 19.50 | 1,335,505 | +0.27(+1.39%) |
Oct 29, 2018 | 18.95 | 19.36 | 18.95 | 19.23 | 1,555,402 | +0.40(+2.11%) |
Oct 26, 2018 | 18.97 | 19.21 | 18.53 | 18.84 | 1,147,307 | -0.25(-1.31%) |
Oct 25, 2018 | 18.77 | 19.15 | 18.71 | 19.09 | 790,532 | +0.35(+1.85%) |
Oct 24, 2018 | 18.53 | 18.98 | 18.50 | 18.74 | 931,126 | +0.24(+1.31%) |
Oct 23, 2018 | 18.35 | 18.64 | 18.30 | 18.50 | 686,491 | +0.02(+0.09%) |
Oct 22, 2018 | 18.97 | 19.13 | 18.48 | 18.48 | 895,740 | -0.46(-2.42%) |
Oct 19, 2018 | 18.97 | 19.04 | 18.93 | 18.94 | 649,770 | +0.00(+0.00%) |
Oct 18, 2018 | 18.99 | 19.19 | 18.85 | 18.94 | 855,174 | -0.06(-0.32%) |
Oct 17, 2018 | 19.04 | 19.13 | 18.85 | 19.00 | 637,021 | -0.03(-0.14%) |
Oct 16, 2018 | 18.78 | 19.11 | 18.67 | 19.03 | 608,855 | +0.29(+1.52%) |
Oct 15, 2018 | 18.50 | 18.85 | 18.50 | 18.74 | 913,423 | +0.28(+1.50%) |
Oct 12, 2018 | 18.58 | 18.74 | 18.29 | 18.46 | 795,642 | +0.03(+0.14%) |
Oct 11, 2018 | 19.20 | 19.20 | 18.42 | 18.44 | 1,115,934 | -0.76(-3.96%) |
Oct 10, 2018 | 19.47 | 19.57 | 19.19 | 19.20 | 832,053 | -0.35(-1.77%) |
Oct 09, 2018 | 19.81 | 19.83 | 19.48 | 19.55 | 1,343,825 | -0.24(-1.22%) |
Oct 08, 2018 | 19.55 | 19.88 | 19.55 | 19.79 | 1,784,911 | +0.25(+1.28%) |
Oct 05, 2018 | 19.71 | 19.75 | 19.51 | 19.54 | 3,802,031 | -0.13(-0.66%) |
Oct 04, 2018 | 20.00 | 20.16 | 19.63 | 19.67 | 1,582,936 | -0.41(-2.07%) |
Oct 03, 2018 | 20.20 | 20.33 | 19.97 | 20.08 | 507,609 | -0.17(-0.85%) |
Oct 02, 2018 | 20.36 | 20.41 | 20.17 | 20.25 | 486,719 | -0.09(-0.42%) |
Oct 01, 2018 | 20.44 | 20.49 | 20.25 | 20.34 | 642,467 | -0.10(-0.47%) |
Sep 28, 2018 | 20.02 | 20.46 | 19.98 | 20.44 | 1,405,156 | +0.43(+2.16%) |
Sep 27, 2018 | 19.80 | 20.17 | 19.80 | 20.00 | 452,200 | +0.24(+1.23%) |
Sep 26, 2018 | 20.19 | 20.19 | 19.73 | 19.76 | 546,286 | -0.41(-2.01%) |
Sep 25, 2018 | 20.25 | 20.35 | 20.11 | 20.17 | 877,700 | -0.05(-0.26%) |
Sep 24, 2018 | 20.39 | 20.43 | 20.06 | 20.22 | 793,451 | -0.20(-0.97%) |
Sep 21, 2018 | 20.43 | 20.54 | 20.38 | 20.42 | 1,007,450 | -0.03(-0.13%) |
Sep 20, 2018 | 20.35 | 20.47 | 20.28 | 20.44 | 495,321 | +0.12(+0.60%) |
Sep 19, 2018 | 20.65 | 20.65 | 20.28 | 20.32 | 653,298 | -0.34(-1.63%) |
Sep 18, 2018 | 20.65 | 20.80 | 20.59 | 20.66 | 1,054,211 | +0.03(+0.13%) |
Sep 17, 2018 | 20.19 | 20.65 | 20.12 | 20.63 | 1,687,992 | +0.44(+2.18%) |
Sep 14, 2018 | 20.26 | 20.30 | 20.10 | 20.19 | 895,010 | -0.12(-0.60%) |
Sep 13, 2018 | 20.57 | 20.57 | 20.22 | 20.31 | 1,177,297 | -0.16(-0.80%) |
Sep 12, 2018 | 20.79 | 20.79 | 20.42 | 20.48 | 971,245 | -0.35(-1.66%) |
Sep 11, 2018 | 20.82 | 21.00 | 20.75 | 20.82 | 1,059,072 | -0.12(-0.58%) |
Sep 10, 2018 | 20.88 | 20.96 | 20.73 | 20.95 | 808,464 | +0.16(+0.79%) |
Sep 07, 2018 | 20.86 | 20.90 | 20.68 | 20.78 | 1,309,720 | -0.13(-0.62%) |
Sep 06, 2018 | 20.44 | 21.67 | 20.35 | 20.91 | 6,509,992 | +0.51(+2.50%) |
Sep 05, 2018 | 20.50 | 20.55 | 20.31 | 20.40 | 1,806,341 | -0.14(-0.67%) |
Sep 04, 2018 | 20.75 | 20.79 | 20.33 | 20.54 | 770,700 | -0.28(-1.33%) |
Aug 31, 2018 | 20.82 | 20.82 | 20.82 | 0 | +0.29(+1.39%) | |
Aug 30, 2018 | 20.60 | 20.64 | 20.44 | 20.53 | 761,228 | -0.05(-0.25%) |
Aug 29, 2018 | 20.36 | 20.62 | 20.28 | 20.58 | 2,256,563 | +0.20(+0.97%) |
Aug 28, 2018 | 19.93 | 20.46 | 19.91 | 20.39 | 1,515,504 | +0.45(+2.28%) |
Aug 27, 2018 | 20.07 | 20.16 | 19.74 | 19.93 | 855,507 | -0.10(-0.51%) |
Aug 24, 2018 | 19.98 | 20.14 | 19.96 | 20.03 | 382,856 | +0.01(+0.04%) |
Aug 23, 2018 | 19.83 | 20.04 | 19.81 | 20.03 | 558,913 | +0.21(+1.08%) |
Aug 22, 2018 | 19.77 | 19.82 | 19.65 | 19.81 | 363,689 | +0.02(+0.09%) |
Aug 21, 2018 | 19.97 | 20.02 | 19.74 | 19.79 | 402,044 | -0.24(-1.20%) |
Aug 20, 2018 | 20.09 | 20.16 | 20.00 | 20.03 | 335,908 | -0.05(-0.26%) |
Aug 17, 2018 | 19.93 | 20.09 | 19.89 | 20.09 | 234,123 | +0.16(+0.82%) |
Aug 16, 2018 | 19.78 | 19.98 | 19.78 | 19.92 | 316,833 | +0.12(+0.61%) |
Aug 15, 2018 | 19.63 | 19.82 | 19.63 | 19.80 | 394,048 | +0.10(+0.52%) |
Aug 14, 2018 | 19.61 | 19.79 | 19.60 | 19.70 | 402,607 | +0.15(+0.79%) |
Aug 13, 2018 | 19.62 | 19.69 | 19.44 | 19.55 | 582,351 | -0.13(-0.65%) |
Aug 10, 2018 | 19.77 | 19.85 | 19.66 | 19.67 | 554,220 | -0.14(-0.69%) |
Aug 09, 2018 | 19.85 | 19.97 | 19.79 | 19.81 | 491,813 | -0.04(-0.22%) |
Aug 08, 2018 | 20.10 | 20.10 | 19.84 | 19.85 | 370,759 | -0.22(-1.11%) |
Aug 07, 2018 | 20.01 | 20.19 | 19.91 | 20.08 | 837,307 | +0.08(+0.39%) |
Aug 06, 2018 | 19.99 | 20.13 | 19.91 | 20.00 | 781,019 | +0.05(+0.26%) |
Aug 03, 2018 | 19.92 | 20.05 | 19.85 | 19.95 | 843,404 | +0.04(+0.22%) |
Aug 02, 2018 | 19.92 | 20.04 | 19.89 | 19.91 | 540,867 | -0.08(-0.39%) |
Aug 01, 2018 | 19.78 | 19.99 | 19.63 | 19.98 | 930,821 | +0.11(+0.56%) |
Jul 31, 2018 | 19.40 | 20.00 | 19.31 | 19.87 | 1,515,028 | +0.55(+2.84%) |
Jul 30, 2018 | 19.67 | 19.67 | 19.27 | 19.32 | 1,142,822 | -0.33(-1.66%) |
Jul 27, 2018 | 19.84 | 19.84 | 19.41 | 19.65 | 985,954 | +0.15(+0.75%) |
Jul 26, 2018 | 19.48 | 19.55 | 19.37 | 19.50 | 461,582 | +0.02(+0.09%) |
Jul 25, 2018 | 19.39 | 19.63 | 19.39 | 19.49 | 542,762 | +0.09(+0.49%) |
Jul 24, 2018 | 19.49 | 19.49 | 19.33 | 19.39 | 652,262 | -0.03(-0.13%) |
Jul 23, 2018 | 19.37 | 19.43 | 19.27 | 19.42 | 730,684 | +0.04(+0.22%) |
Jul 20, 2018 | 19.47 | 19.51 | 19.29 | 19.37 | 470,082 | -0.15(-0.79%) |
Jul 19, 2018 | 19.31 | 19.60 | 19.22 | 19.53 | 449,954 | +0.21(+1.11%) |
Jul 18, 2018 | 19.25 | 19.35 | 19.18 | 19.31 | 604,906 | +0.07(+0.36%) |
Jul 17, 2018 | 19.50 | 19.54 | 19.21 | 19.25 | 656,845 | -0.22(-1.14%) |
Jul 16, 2018 | 19.67 | 19.67 | 19.43 | 19.47 | 658,109 | -0.23(-1.18%) |
Jul 13, 2018 | 19.76 | 19.81 | 19.67 | 19.70 | 504,031 | -0.03(-0.13%) |
Jul 12, 2018 | 19.71 | 19.79 | 19.58 | 19.73 | 357,780 | +0.04(+0.22%) |
Jul 11, 2018 | 19.79 | 19.98 | 19.68 | 19.68 | 610,730 | -0.21(-1.03%) |
Jul 10, 2018 | 19.91 | 19.99 | 19.84 | 19.89 | 586,287 | +0.00(+0.00%) |
Jul 09, 2018 | 19.97 | 19.98 | 19.72 | 19.89 | 450,261 | -0.03(-0.17%) |
Jul 06, 2018 | 19.85 | 19.97 | 19.83 | 19.92 | 390,094 | +0.12(+0.61%) |
Jul 05, 2018 | 19.58 | 19.81 | 19.49 | 19.80 | 959,521 | +0.27(+1.40%) |
Jul 03, 2018 | 19.53 | 19.53 | 19.53 | 0 | +0.16(+0.84%) | |
Jul 02, 2018 | 19.42 | 19.47 | 19.10 | 19.37 | 476,243 | -0.10(-0.53%) |
Jun 29, 2018 | 19.31 | 19.60 | 19.24 | 19.47 | 970,811 | +0.10(+0.53%) |
Jun 28, 2018 | 19.18 | 19.37 | 19.10 | 19.37 | 631,133 | +0.18(+0.94%) |
Jun 27, 2018 | 19.37 | 19.48 | 19.14 | 19.18 | 820,154 | -0.18(-0.93%) |
Jun 26, 2018 | 19.39 | 19.50 | 19.29 | 19.37 | 704,919 | +0.02(+0.09%) |
Jun 25, 2018 | 19.44 | 19.49 | 19.12 | 19.35 | 889,340 | -0.07(-0.35%) |
Jun 22, 2018 | 19.33 | 19.43 | 19.27 | 19.42 | 1,050,940 | +0.11(+0.58%) |
Jun 21, 2018 | 19.02 | 19.34 | 18.92 | 19.30 | 1,101,656 | +0.26(+1.35%) |
Jun 20, 2018 | 18.82 | 19.08 | 18.74 | 19.05 | 691,822 | +0.27(+1.46%) |
Jun 19, 2018 | 18.94 | 19.01 | 18.73 | 18.77 | 803,282 | -0.21(-1.08%) |
Jun 18, 2018 | 18.93 | 19.00 | 18.82 | 18.98 | 667,217 | +0.01(+0.05%) |
Jun 15, 2018 | 19.03 | 18.95 | 18.97 | 1,281,636 | -0.06(-0.32%) | |
Jun 14, 2018 | 18.99 | 19.09 | 18.89 | 19.03 | 737,423 | +0.07(+0.36%) |
Jun 13, 2018 | 19.49 | 19.49 | 18.91 | 18.96 | 667,783 | -0.46(-2.38%) |
Jun 12, 2018 | 19.44 | 19.48 | 19.33 | 19.43 | 824,887 | -0.05(-0.26%) |
Jun 11, 2018 | 19.46 | 19.57 | 19.39 | 19.48 | 693,674 | +0.02(+0.09%) |
Jun 08, 2018 | 19.33 | 19.52 | 19.30 | 19.46 | 828,131 | +0.10(+0.53%) |
Jun 07, 2018 | 19.55 | 19.63 | 19.25 | 19.36 | 1,487,104 | -0.18(-0.92%) |
Jun 06, 2018 | 19.55 | 19.54 | 839,162 | +0.26(+1.33%) | ||
Jun 05, 2018 | 19.30 | 19.47 | 19.23 | 19.28 | 1,177,701 | -0.03(-0.13%) |
Jun 04, 2018 | 19.04 | 19.31 | 18.98 | 19.30 | 941,034 | +0.32(+1.67%) |
Jun 01, 2018 | 18.97 | 18.99 | 18.81 | 18.99 | 1,066,380 | +0.03(+0.14%) |
May 31, 2018 | 18.89 | 19.00 | 18.79 | 18.96 | 1,036,529 | +0.03(+0.14%) |
May 30, 2018 | 18.71 | 18.98 | 18.64 | 18.94 | 515,291 | +0.23(+1.23%) |
May 29, 2018 | 18.55 | 18.80 | 18.54 | 18.71 | 788,651 | +0.06(+0.32%) |
May 25, 2018 | 18.65 | 18.65 | 18.65 | 0 | +0.13(+0.69%) | |
May 24, 2018 | 18.58 | 18.68 | 18.40 | 18.52 | 1,151,842 | -0.13(-0.68%) |
May 23, 2018 | 18.44 | 18.68 | 18.43 | 18.65 | 747,826 | +0.23(+1.25%) |
May 22, 2018 | 18.38 | 18.49 | 18.27 | 18.42 | 846,258 | +0.04(+0.23%) |
May 21, 2018 | 18.22 | 18.46 | 18.09 | 18.38 | 911,636 | +0.22(+1.22%) |
May 18, 2018 | 18.10 | 18.24 | 18.00 | 18.15 | 794,588 | +0.06(+0.33%) |
May 17, 2018 | 18.16 | 18.35 | 18.04 | 18.10 | 1,021,187 | -0.08(-0.42%) |
May 16, 2018 | 18.34 | 18.47 | 18.09 | 18.17 | 771,551 | -0.16(-0.88%) |
May 15, 2018 | 18.72 | 18.80 | 18.27 | 18.33 | 840,718 | -0.53(-2.79%) |
May 14, 2018 | 19.18 | 19.20 | 18.80 | 18.86 | 961,895 | -0.31(-1.60%) |
May 11, 2018 | 19.26 | 19.29 | 19.14 | 19.17 | 420,848 | -0.09(-0.49%) |
May 10, 2018 | 19.24 | 19.33 | 19.13 | 19.26 | 949,998 | +0.04(+0.22%) |
May 09, 2018 | 19.02 | 19.23 | 18.94 | 19.22 | 859,114 | +0.20(+1.07%) |
May 08, 2018 | 19.13 | 19.19 | 18.97 | 19.01 | 1,487,527 | +0.09(+0.49%) |
May 07, 2018 | 18.72 | 18.97 | 18.66 | 18.92 | 879,483 | +0.25(+1.32%) |
May 04, 2018 | 18.43 | 18.71 | 18.36 | 18.67 | 964,301 | +0.23(+1.24%) |
May 03, 2018 | 18.25 | 18.57 | 18.21 | 18.44 | 609,911 | +0.16(+0.88%) |
May 02, 2018 | 18.25 | 18.48 | 18.21 | 18.28 | 1,116,203 | +0.03(+0.19%) |
May 01, 2018 | 18.22 | 18.30 | 18.11 | 18.25 | 919,294 | +0.10(+0.56%) |
Apr 30, 2018 | 18.40 | 18.45 | 18.13 | 18.15 | 1,125,174 | -0.25(-1.34%) |
Apr 27, 2018 | 17.84 | 18.56 | 17.84 | 18.39 | 1,313,249 | +0.52(+2.90%) |
Apr 26, 2018 | 17.65 | 18.06 | 17.56 | 17.87 | 961,674 | +0.28(+1.59%) |
Apr 25, 2018 | 17.49 | 17.61 | 17.44 | 17.59 | 896,957 | +0.08(+0.44%) |
Apr 24, 2018 | 17.47 | 17.53 | 17.38 | 17.52 | 804,296 | +0.13(+0.73%) |
Apr 23, 2018 | 17.48 | 17.56 | 17.27 | 17.39 | 477,007 | -0.09(-0.53%) |
Apr 20, 2018 | 17.48 | 17.53 | 17.32 | 17.48 | 676,402 | +0.06(+0.34%) |
Apr 19, 2018 | 17.64 | 17.67 | 17.26 | 17.42 | 936,370 | -0.20(-1.11%) |
Apr 18, 2018 | 17.68 | 17.81 | 17.51 | 17.62 | 1,211,171 | -0.01(-0.05%) |
Apr 17, 2018 | 17.49 | 17.77 | 17.48 | 17.63 | 888,246 | +0.21(+1.22%) |
Apr 16, 2018 | 17.31 | 17.53 | 17.20 | 17.42 | 945,020 | +0.13(+0.74%) |
Apr 13, 2018 | 17.20 | 17.39 | 16.96 | 17.29 | 1,321,151 | +0.12(+0.69%) |
Apr 12, 2018 | 17.42 | 17.42 | 17.08 | 17.17 | 1,264,749 | -0.23(-1.32%) |
Apr 11, 2018 | 17.40 | 17.55 | 17.31 | 17.40 | 885,768 | +0.02(+0.10%) |
Apr 10, 2018 | 17.30 | 17.39 | 17.16 | 17.38 | 960,332 | +0.16(+0.94%) |
Apr 09, 2018 | 17.31 | 17.38 | 17.20 | 17.22 | 1,079,219 | -0.05(-0.30%) |
Apr 06, 2018 | 17.22 | 17.38 | 17.19 | 17.27 | 1,349,052 | +0.03(+0.20%) |
Apr 05, 2018 | 17.36 | 17.41 | 17.16 | 17.24 | 699,046 | -0.09(-0.54%) |
Apr 04, 2018 | 17.17 | 17.41 | 17.12 | 17.33 | 944,792 | +0.05(+0.30%) |
Apr 03, 2018 | 17.19 | 17.39 | 17.12 | 17.28 | 732,829 | +0.10(+0.59%) |
Apr 02, 2018 | 17.40 | 17.47 | 17.07 | 17.18 | 713,216 | -0.20(-1.17%) |
Mar 29, 2018 | 17.38 | 17.38 | 17.38 | 0 | -0.06(-0.34%) | |
Mar 28, 2018 | 17.13 | 17.52 | 17.10 | 17.44 | 606,523 | +0.39(+2.29%) |
Mar 27, 2018 | 16.94 | 17.25 | 16.80 | 17.05 | 1,107,860 | +0.16(+0.96%) |
Mar 26, 2018 | 16.86 | 16.91 | 16.61 | 16.89 | 935,892 | +0.23(+1.38%) |
Mar 23, 2018 | 17.16 | 17.19 | 16.63 | 16.66 | 1,120,610 | -0.52(-3.02%) |
Mar 22, 2018 | 17.35 | 17.54 | 17.17 | 17.18 | 953,401 | -0.25(-1.46%) |
Mar 21, 2018 | 17.53 | 17.57 | 17.35 | 17.43 | 666,264 | -0.11(-0.63%) |
Mar 20, 2018 | 17.69 | 17.81 | 17.48 | 17.54 | 921,980 | -0.13(-0.72%) |
Mar 19, 2018 | 17.78 | 17.80 | 17.61 | 17.67 | 1,035,197 | -0.12(-0.67%) |
Mar 16, 2018 | 17.72 | 17.87 | 17.67 | 17.79 | 1,390,097 | +0.05(+0.29%) |
Mar 15, 2018 | 17.79 | 17.81 | 17.62 | 17.74 | 700,918 | +0.00(+0.00%) |
Mar 14, 2018 | 17.91 | 17.92 | 17.62 | 17.74 | 1,392,676 | -0.17(-0.95%) |
Mar 13, 2018 | 18.10 | 18.14 | 17.87 | 17.91 | 965,011 | -0.15(-0.85%) |
Mar 12, 2018 | 18.27 | 18.27 | 17.99 | 18.06 | 1,189,899 | -0.20(-1.12%) |
Mar 09, 2018 | 18.34 | 18.34 | 18.13 | 18.27 | 662,815 | -0.02(-0.09%) |
Mar 08, 2018 | 18.47 | 18.50 | 18.27 | 18.28 | 762,292 | -0.11(-0.60%) |
Mar 07, 2018 | 18.40 | 18.39 | 1,129,517 | +0.15(+0.84%) | ||
Mar 06, 2018 | 17.98 | 18.31 | 17.88 | 18.24 | 1,033,527 | +0.28(+1.56%) |
Mar 05, 2018 | 17.82 | 18.10 | 17.82 | 17.96 | 926,269 | +0.12(+0.67%) |
Mar 02, 2018 | 17.76 | 17.88 | 17.56 | 17.84 | 1,102,744 | +0.02(+0.10%) |
Mar 01, 2018 | 17.65 | 18.01 | 17.65 | 17.82 | 1,075,777 | +0.13(+0.72%) |
Feb 28, 2018 | 17.70 | 17.90 | 17.66 | 17.70 | 1,203,329 | +0.09(+0.48%) |
Feb 27, 2018 | 18.05 | 18.07 | 17.49 | 17.61 | 1,466,174 | -0.38(-2.11%) |
Feb 26, 2018 | 17.98 | 18.02 | 17.68 | 17.99 | 772,373 | +0.02(+0.09%) |
Feb 23, 2018 | 17.67 | 18.00 | 17.59 | 17.97 | 671,860 | +0.39(+2.20%) |
Feb 22, 2018 | 17.55 | 17.59 | 1,438,738 | -0.06(-0.33%) | ||
Feb 21, 2018 | 18.10 | 18.17 | 17.64 | 17.64 | 879,190 | -0.48(-2.65%) |
Feb 20, 2018 | 18.24 | 18.46 | 18.07 | 18.12 | 1,117,102 | -0.16(-0.87%) |
Feb 16, 2018 | 18.28 | 18.28 | 18.28 | 0 | +0.37(+2.07%) | |
Feb 15, 2018 | 17.75 | 17.96 | 17.74 | 17.91 | 648,173 | +0.22(+1.24%) |
Feb 14, 2018 | 17.45 | 17.75 | 17.33 | 17.70 | 1,238,354 | +0.12(+0.67%) |
Feb 13, 2018 | 17.36 | 17.64 | 17.27 | 17.58 | 1,193,205 | +0.14(+0.82%) |
Feb 12, 2018 | 17.43 | 17.53 | 16.84 | 17.43 | 1,218,152 | +0.03(+0.14%) |
Feb 09, 2018 | 17.14 | 17.48 | 16.90 | 17.41 | 1,113,646 | +0.36(+2.12%) |
Feb 08, 2018 | 17.53 | 17.68 | 17.05 | 17.05 | 1,034,875 | -0.49(-2.78%) |
Feb 07, 2018 | 17.62 | 17.86 | 17.52 | 17.54 | 1,133,122 | -0.13(-0.71%) |
Feb 06, 2018 | 17.44 | 17.67 | 17.31 | 17.66 | 1,068,876 | -0.24(-1.32%) |
Feb 05, 2018 | 18.04 | 18.11 | 17.60 | 17.90 | 772,044 | -0.22(-1.21%) |
Feb 02, 2018 | 18.01 | 18.17 | 17.84 | 18.12 | 1,009,376 | +0.00(+0.00%) |
Feb 01, 2018 | 18.43 | 18.60 | 18.09 | 18.12 | 737,124 | -0.30(-1.64%) |
Jan 31, 2018 | 18.16 | 18.44 | 18.12 | 18.42 | 1,473,490 | +0.26(+1.44%) |
Jan 30, 2018 | 18.34 | 18.39 | 18.10 | 18.16 | 1,320,428 | -0.25(-1.37%) |
Jan 29, 2018 | 18.46 | 18.51 | 18.38 | 18.41 | 840,738 | -0.07(-0.36%) |
Jan 26, 2018 | 18.49 | 18.49 | 18.36 | 18.48 | 601,343 | +0.01(+0.05%) |
Jan 25, 2018 | 17.94 | 18.48 | 17.94 | 18.47 | 837,468 | +0.08(+0.41%) |
Jan 24, 2018 | 18.50 | 18.50 | 18.28 | 18.39 | 562,538 | -0.13(-0.68%) |
Jan 23, 2018 | 18.33 | 18.52 | 18.32 | 18.52 | 587,304 | +0.18(+0.96%) |
Jan 22, 2018 | 18.09 | 18.34 | 18.05 | 18.34 | 713,944 | +0.16(+0.88%) |
Jan 19, 2018 | 18.05 | 18.18 | 17.86 | 18.18 | 666,410 | +0.22(+1.22%) |
Jan 18, 2018 | 18.24 | 18.24 | 17.94 | 17.96 | 732,055 | -0.28(-1.52%) |
Jan 17, 2018 | 18.33 | 18.33 | 18.09 | 18.24 | 857,442 | +0.01(+0.05%) |
Jan 16, 2018 | 18.38 | 18.53 | 18.23 | 18.23 | 753,601 | -0.15(-0.82%) |
Jan 12, 2018 | 18.39 | 18.39 | 18.39 | 0 | +0.09(+0.51%) | |
Jan 11, 2018 | 18.49 | 18.55 | 18.23 | 18.29 | 764,507 | -0.14(-0.78%) |
Jan 10, 2018 | 18.34 | 18.44 | 1,079,018 | -0.24(-1.31%) | ||
Jan 09, 2018 | 18.50 | 18.70 | 18.40 | 18.68 | 817,709 | +0.15(+0.82%) |
Jan 08, 2018 | 18.81 | 18.84 | 18.49 | 18.53 | 1,443,783 | -0.29(-1.52%) |
Jan 05, 2018 | 18.81 | 18.89 | 18.75 | 18.81 | 576,583 | +0.01(+0.04%) |
Jan 04, 2018 | 19.24 | 19.27 | 18.79 | 18.81 | 907,874 | -0.41(-2.15%) |
Jan 03, 2018 | 19.13 | 19.24 | 19.08 | 19.22 | 607,322 | +0.10(+0.53%) |
Jan 02, 2018 | 19.37 | 19.37 | 19.07 | 19.12 | 598,372 | -0.19(-1.00%) |
Dec 29, 2017 | 19.31 | 19.31 | 19.31 | 0 | -0.03(-0.13%) | |
Dec 28, 2017 | 19.28 | 19.34 | 19.19 | 19.34 | 594,404 | +0.05(+0.26%) |
Dec 27, 2017 | 19.35 | 19.39 | 19.27 | 19.29 | 483,514 | -0.05(-0.26%) |
Dec 26, 2017 | 18.99 | 19.37 | 18.99 | 19.34 | 941,242 | +0.32(+1.68%) |
Dec 22, 2017 | 18.83 | 19.05 | 18.76 | 19.02 | 437,260 | +0.17(+0.89%) |
Dec 21, 2017 | 19.11 | 19.11 | 18.80 | 18.85 | 618,336 | -0.08(-0.40%) |
Dec 20, 2017 | 19.38 | 19.43 | 18.92 | 18.92 | 1,483,075 | -0.40(-2.05%) |
Dec 19, 2017 | 19.53 | 19.59 | 19.24 | 19.32 | 1,865,237 | -0.17(-0.86%) |
Dec 18, 2017 | 19.35 | 19.61 | 19.35 | 19.49 | 985,862 | +0.13(+0.65%) |
Dec 15, 2017 | 19.10 | 19.38 | 19.10 | 19.36 | 1,451,868 | +0.34(+1.77%) |
Dec 14, 2017 | 18.87 | 19.09 | 18.84 | 19.02 | 1,017,396 | +0.11(+0.58%) |
Dec 13, 2017 | 18.85 | 18.98 | 18.81 | 18.92 | 1,052,948 | +0.09(+0.49%) |
Dec 12, 2017 | 18.59 | 18.85 | 18.53 | 18.82 | 843,593 | +0.30(+1.64%) |
Dec 11, 2017 | 18.56 | 18.60 | 18.42 | 18.52 | 1,494,025 | -0.04(-0.23%) |
Dec 08, 2017 | 18.63 | 18.65 | 18.44 | 18.56 | 813,557 | +0.02(+0.09%) |
Dec 07, 2017 | 18.41 | 18.59 | 18.41 | 18.55 | 764,610 | +0.03(+0.18%) |
Dec 06, 2017 | 18.63 | 18.65 | 18.47 | 18.51 | 699,354 | -0.09(-0.50%) |
Dec 05, 2017 | 18.98 | 18.99 | 18.60 | 18.60 | 913,150 | -0.35(-1.82%) |
Dec 04, 2017 | 19.11 | 19.18 | 18.93 | 18.95 | 1,027,374 | -0.08(-0.44%) |
Dec 01, 2017 | 19.11 | 19.19 | 19.01 | 19.03 | 713,032 | -0.13(-0.66%) |
Nov 30, 2017 | 19.11 | 19.18 | 19.02 | 19.16 | 1,123,505 | +0.06(+0.31%) |
Nov 29, 2017 | 19.25 | 19.28 | 19.05 | 19.10 | 1,268,579 | -0.20(-1.04%) |
Nov 28, 2017 | 19.18 | 19.33 | 19.17 | 19.30 | 1,361,121 | +0.06(+0.30%) |
Nov 27, 2017 | 19.13 | 19.34 | 19.08 | 19.24 | 1,292,951 | +0.15(+0.79%) |
Nov 24, 2017 | 19.13 | 19.15 | 19.06 | 19.09 | 391,280 | -0.05(-0.26%) |
Nov 22, 2017 | 19.08 | 19.20 | 19.03 | 19.14 | 661,141 | +0.08(+0.39%) |
Nov 21, 2017 | 18.83 | 19.10 | 18.80 | 19.07 | 830,615 | +0.26(+1.37%) |
Nov 20, 2017 | 18.75 | 18.83 | 18.71 | 18.81 | 398,058 | +0.04(+0.22%) |
Nov 17, 2017 | 18.68 | 18.85 | 18.61 | 18.77 | 553,490 | +0.02(+0.13%) |
Nov 16, 2017 | 18.59 | 18.79 | 18.59 | 18.74 | 359,054 | +0.14(+0.76%) |
Nov 15, 2017 | 18.75 | 18.81 | 18.60 | 18.60 | 585,464 | -0.21(-1.11%) |
Nov 14, 2017 | 18.80 | 18.94 | 18.75 | 18.81 | 538,430 | -0.07(-0.35%) |
Nov 13, 2017 | 18.78 | 18.91 | 18.73 | 18.88 | 563,418 | +0.12(+0.62%) |
Nov 10, 2017 | 18.59 | 18.84 | 18.59 | 18.76 | 448,398 | +0.09(+0.49%) |
Nov 09, 2017 | 18.73 | 18.86 | 18.66 | 18.67 | 450,280 | -0.11(-0.58%) |
Nov 08, 2017 | 18.84 | 18.87 | 18.72 | 18.78 | 543,529 | -0.07(-0.35%) |
Nov 07, 2017 | 18.58 | 18.90 | 18.42 | 18.84 | 716,183 | +0.24(+1.30%) |
Nov 06, 2017 | 18.52 | 18.68 | 18.46 | 18.60 | 414,021 | +0.13(+0.72%) |
Nov 03, 2017 | 18.41 | 18.55 | 18.32 | 18.47 | 420,271 | -0.03(-0.18%) |
Nov 02, 2017 | 18.38 | 18.62 | 18.38 | 18.50 | 582,187 | +0.09(+0.50%) |