Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.07 | 17.20 | 16.73 | 17.13 | 12,405,716 | -0.49(-2.76%) |
Feb 27, 2020 | 17.86 | 18.00 | 17.61 | 17.61 | 6,973,979 | -0.43(-2.36%) |
Feb 26, 2020 | 18.22 | 18.32 | 18.03 | 18.04 | 7,906,654 | -0.23(-1.26%) |
Feb 25, 2020 | 18.65 | 18.68 | 18.20 | 18.27 | 8,238,957 | -0.26(-1.42%) |
Feb 24, 2020 | 18.66 | 18.73 | 18.50 | 18.53 | 4,248,260 | -0.83(-4.27%) |
Feb 21, 2020 | 19.38 | 19.42 | 19.31 | 19.36 | 2,617,350 | -0.15(-0.79%) |
Feb 20, 2020 | 19.54 | 19.61 | 19.38 | 19.51 | 2,252,132 | -0.15(-0.78%) |
Feb 19, 2020 | 19.63 | 19.69 | 19.62 | 19.66 | 1,590,340 | +0.10(+0.52%) |
Feb 18, 2020 | 19.56 | 19.60 | 19.51 | 19.56 | 1,584,558 | -0.06(-0.30%) |
Feb 14, 2020 | 19.66 | 19.66 | 19.56 | 19.62 | 1,403,658 | +0.05(+0.26%) |
Feb 13, 2020 | 19.55 | 19.64 | 19.53 | 19.57 | 1,720,069 | -0.11(-0.56%) |
Feb 12, 2020 | 19.65 | 19.70 | 19.65 | 19.68 | 1,721,344 | +0.25(+1.27%) |
Feb 11, 2020 | 19.42 | 19.46 | 19.38 | 19.43 | 2,332,593 | +0.14(+0.71%) |
Feb 10, 2020 | 19.23 | 19.31 | 19.22 | 19.30 | 1,380,730 | +0.07(+0.35%) |
Feb 07, 2020 | 19.32 | 19.32 | 19.23 | 19.23 | 2,293,103 | -0.25(-1.27%) |
Feb 06, 2020 | 19.52 | 19.52 | 19.45 | 19.48 | 2,170,672 | +0.03(+0.18%) |
Feb 05, 2020 | 19.47 | 19.47 | 19.37 | 19.44 | 1,735,429 | +0.12(+0.62%) |
Feb 04, 2020 | 19.28 | 19.36 | 19.26 | 19.32 | 1,298,134 | +0.33(+1.75%) |
Feb 03, 2020 | 19.01 | 19.08 | 18.96 | 18.99 | 2,386,227 | +0.04(+0.22%) |
Jan 31, 2020 | 19.20 | 19.21 | 18.91 | 18.95 | 5,052,605 | -0.49(-2.50%) |
Jan 30, 2020 | 19.31 | 19.44 | 19.24 | 19.43 | 2,858,288 | -0.01(-0.04%) |
Jan 29, 2020 | 19.49 | 19.52 | 19.41 | 19.44 | 1,821,879 | -0.09(-0.44%) |
Jan 28, 2020 | 19.48 | 19.54 | 19.43 | 19.53 | 1,884,980 | +0.16(+0.84%) |
Jan 27, 2020 | 19.36 | 19.46 | 19.32 | 19.36 | 3,180,144 | -0.43(-2.15%) |
Jan 24, 2020 | 19.95 | 19.97 | 19.73 | 19.79 | 2,740,939 | -0.16(-0.81%) |
Jan 23, 2020 | 19.95 | 19.99 | 19.85 | 19.95 | 2,096,417 | -0.02(-0.09%) |
Jan 22, 2020 | 19.99 | 20.03 | 19.94 | 19.97 | 2,603,266 | +0.11(+0.56%) |
Jan 21, 2020 | 19.96 | 19.96 | 19.84 | 19.86 | 2,125,091 | -0.16(-0.81%) |
Jan 17, 2020 | 20.00 | 20.02 | 19.95 | 20.02 | 1,072,362 | -0.02(-0.09%) |
Jan 16, 2020 | 19.95 | 20.04 | 19.93 | 20.04 | 2,085,660 | +0.22(+1.12%) |
Jan 15, 2020 | 19.75 | 19.86 | 19.75 | 19.82 | 1,330,666 | +0.09(+0.47%) |
Jan 14, 2020 | 19.69 | 19.75 | 19.66 | 19.72 | 5,264,867 | +0.12(+0.61%) |
Jan 13, 2020 | 19.53 | 19.62 | 19.47 | 19.60 | 2,302,082 | +0.15(+0.79%) |
Jan 10, 2020 | 19.45 | 19.53 | 19.39 | 19.45 | 1,759,154 | +0.10(+0.53%) |
Jan 09, 2020 | 19.34 | 19.36 | 19.29 | 19.35 | 1,481,681 | +0.01(+0.04%) |
Jan 08, 2020 | 19.28 | 19.42 | 19.28 | 19.34 | 2,843,489 | +0.11(+0.58%) |
Jan 07, 2020 | 19.30 | 19.30 | 19.19 | 19.23 | 4,173,051 | -0.03(-0.13%) |
Jan 06, 2020 | 19.11 | 19.26 | 19.11 | 19.25 | 1,838,502 | +0.10(+0.53%) |
Jan 03, 2020 | 19.14 | 19.26 | 19.11 | 19.15 | 2,773,129 | -0.20(-1.06%) |
Jan 02, 2020 | 19.31 | 19.37 | 19.25 | 19.36 | 2,740,707 | +0.09(+0.44%) |
Dec 31, 2019 | 19.29 | 19.29 | 19.12 | 19.27 | 3,167,629 | -0.07(-0.35%) |
Dec 30, 2019 | 19.45 | 19.48 | 19.31 | 19.34 | 2,415,513 | -0.03(-0.13%) |
Dec 27, 2019 | 19.45 | 19.50 | 19.36 | 19.36 | 2,078,114 | -0.03(-0.18%) |
Dec 26, 2019 | 19.32 | 19.40 | 19.28 | 19.40 | 1,610,165 | +0.12(+0.62%) |
Dec 24, 2019 | 19.27 | 19.30 | 19.22 | 19.28 | 1,898,134 | +0.02(+0.09%) |
Dec 23, 2019 | 19.19 | 19.26 | 19.19 | 19.26 | 2,197,156 | +0.02(+0.09%) |
Dec 20, 2019 | 19.32 | 19.33 | 19.22 | 19.25 | 1,944,068 | +0.01(+0.04%) |
Dec 19, 2019 | 19.24 | 19.25 | 19.19 | 19.24 | 3,692,490 | -0.02(-0.09%) |
Dec 18, 2019 | 19.27 | 19.29 | 19.23 | 19.25 | 3,228,489 | +0.01(+0.04%) |
Dec 17, 2019 | 19.31 | 19.36 | 19.20 | 19.25 | 24,159,368 | -0.18(-0.92%) |
Dec 16, 2019 | 19.40 | 19.48 | 19.39 | 19.42 | 2,622,965 | +0.35(+1.81%) |
Dec 13, 2019 | 19.09 | 19.20 | 19.04 | 19.08 | 2,596,784 | -0.02(-0.09%) |
Dec 12, 2019 | 18.92 | 19.10 | 18.89 | 19.10 | 3,007,806 | +0.12(+0.62%) |
Dec 11, 2019 | 18.88 | 19.00 | 18.88 | 18.98 | 3,289,420 | +0.23(+1.20%) |
Dec 10, 2019 | 18.77 | 18.80 | 18.71 | 18.75 | 1,311,668 | -0.06(-0.31%) |
Dec 09, 2019 | 18.88 | 18.93 | 18.81 | 18.81 | 1,012,298 | -0.09(-0.49%) |
Dec 06, 2019 | 18.89 | 18.92 | 18.85 | 18.90 | 1,799,876 | +0.17(+0.89%) |
Dec 05, 2019 | 18.80 | 18.80 | 18.69 | 18.74 | 3,005,555 | -0.03(-0.18%) |
Dec 04, 2019 | 18.70 | 18.77 | 18.67 | 18.77 | 2,345,625 | +0.14(+0.76%) |
Dec 03, 2019 | 18.55 | 18.66 | 18.46 | 18.63 | 3,971,844 | -0.33(-1.76%) |
Dec 02, 2019 | 19.03 | 19.03 | 18.84 | 18.96 | 4,102,163 | -0.08(-0.44%) |
Nov 29, 2019 | 19.04 | 19.07 | 19.02 | 19.05 | 1,633,973 | -0.12(-0.61%) |
Nov 27, 2019 | 19.08 | 19.16 | 19.08 | 19.16 | 1,322,666 | +0.23(+1.23%) |
Nov 26, 2019 | 18.91 | 18.95 | 18.89 | 18.93 | 1,332,796 | +0.06(+0.31%) |
Nov 25, 2019 | 18.80 | 18.87 | 18.80 | 18.87 | 1,636,684 | +0.09(+0.49%) |
Nov 22, 2019 | 18.78 | 18.79 | 18.71 | 18.78 | 1,797,718 | +0.08(+0.45%) |
Nov 21, 2019 | 18.72 | 18.74 | 18.65 | 18.70 | 4,037,403 | -0.02(-0.13%) |
Nov 20, 2019 | 18.80 | 18.82 | 18.68 | 18.72 | 4,796,002 | -0.34(-1.79%) |
Nov 19, 2019 | 19.12 | 19.14 | 19.03 | 19.06 | 1,434,152 | +0.09(+0.48%) |
Nov 18, 2019 | 18.96 | 19.01 | 18.92 | 18.97 | 2,171,819 | -0.06(-0.31%) |
Nov 15, 2019 | 19.00 | 19.05 | 18.95 | 19.03 | 2,713,659 | +0.17(+0.88%) |
Nov 14, 2019 | 18.84 | 18.86 | 18.80 | 18.86 | 4,515,883 | -0.01(-0.04%) |
Nov 13, 2019 | 18.86 | 18.91 | 18.84 | 18.87 | 2,019,617 | -0.20(-1.05%) |
Nov 12, 2019 | 19.06 | 19.10 | 19.03 | 19.07 | 22,433,344 | -0.03(-0.17%) |
Nov 11, 2019 | 19.05 | 19.15 | 19.05 | 19.10 | 1,096,577 | +0.11(+0.57%) |
Nov 08, 2019 | 18.95 | 19.00 | 18.90 | 19.00 | 3,522,435 | -0.06(-0.31%) |
Nov 07, 2019 | 19.10 | 19.14 | 19.05 | 19.05 | 3,839,714 | +0.20(+1.06%) |
Nov 06, 2019 | 18.88 | 18.90 | 18.81 | 18.85 | 2,266,963 | -0.11(-0.57%) |
Nov 05, 2019 | 18.95 | 18.97 | 18.90 | 18.96 | 3,024,396 | +0.03(+0.18%) |
Nov 04, 2019 | 18.95 | 19.00 | 18.90 | 18.93 | 2,943,248 | -0.06(-0.31%) |
Nov 01, 2019 | 18.93 | 18.99 | 18.90 | 18.99 | 3,208,970 | +0.19(+1.02%) |
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%) |