Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.76 | 15.76 | 15.58 | 15.58 | 1,447,280 | -0.05(-0.31%) |
Apr 29, 2019 | 15.42 | 15.65 | 15.38 | 15.63 | 2,104,273 | -0.09(-0.58%) |
Apr 26, 2019 | 15.80 | 15.82 | 15.63 | 15.72 | 1,132,451 | -0.19(-1.19%) |
Apr 25, 2019 | 15.92 | 16.00 | 15.85 | 15.91 | 2,373,763 | -0.21(-1.31%) |
Apr 24, 2019 | 16.39 | 16.39 | 16.10 | 16.12 | 1,509,089 | -0.51(-3.04%) |
Apr 23, 2019 | 16.60 | 16.71 | 16.55 | 16.62 | 1,608,590 | -0.14(-0.84%) |
Apr 22, 2019 | 16.57 | 16.83 | 16.55 | 16.76 | 1,137,119 | +0.39(+2.40%) |
Apr 18, 2019 | 16.42 | 16.46 | 16.29 | 16.37 | 756,534 | -0.09(-0.55%) |
Apr 17, 2019 | 16.42 | 16.57 | 16.29 | 16.46 | 1,971,927 | +0.28(+1.74%) |
Apr 16, 2019 | 16.13 | 16.27 | 16.06 | 16.18 | 1,482,732 | -0.03(-0.17%) |
Apr 15, 2019 | 16.25 | 16.27 | 16.14 | 16.21 | 1,611,734 | +0.03(+0.17%) |
Apr 12, 2019 | 16.29 | 16.32 | 16.17 | 16.18 | 1,307,946 | +0.05(+0.30%) |
Apr 11, 2019 | 16.17 | 16.23 | 16.06 | 16.13 | 1,580,689 | -0.08(-0.52%) |
Apr 10, 2019 | 16.15 | 16.36 | 16.13 | 16.22 | 1,454,056 | +0.18(+1.09%) |
Apr 09, 2019 | 16.10 | 16.12 | 15.98 | 16.04 | 1,854,722 | -0.13(-0.78%) |
Apr 08, 2019 | 16.06 | 16.29 | 16.06 | 16.17 | 2,257,745 | +0.26(+1.63%) |
Apr 05, 2019 | 15.63 | 15.96 | 15.62 | 15.91 | 2,886,826 | +0.27(+1.75%) |
Apr 04, 2019 | 15.65 | 15.68 | 15.51 | 15.63 | 1,769,312 | -0.11(-0.71%) |
Apr 03, 2019 | 15.89 | 15.93 | 15.72 | 15.75 | 2,616,092 | +0.11(+0.72%) |
Apr 02, 2019 | 15.67 | 15.75 | 15.57 | 15.63 | 2,523,615 | -0.02(-0.13%) |
Apr 01, 2019 | 15.65 | 15.70 | 15.54 | 15.65 | 2,271,071 | +0.23(+1.50%) |
Mar 29, 2019 | 15.64 | 15.64 | 15.38 | 15.42 | 1,050,260 | -0.05(-0.32%) |
Mar 28, 2019 | 15.38 | 15.49 | 15.38 | 15.47 | 990,755 | -0.01(-0.05%) |
Mar 27, 2019 | 15.56 | 15.62 | 15.39 | 15.48 | 890,222 | -0.30(-1.91%) |
Mar 26, 2019 | 15.91 | 15.95 | 15.73 | 15.78 | 2,180,907 | -0.05(-0.31%) |
Mar 25, 2019 | 15.80 | 15.86 | 15.70 | 15.83 | 2,386,533 | +0.04(+0.22%) |
Mar 22, 2019 | 15.98 | 16.01 | 15.74 | 15.80 | 1,408,371 | -0.35(-2.17%) |
Mar 21, 2019 | 16.17 | 16.22 | 16.08 | 16.15 | 1,331,522 | +0.08(+0.48%) |
Mar 20, 2019 | 15.89 | 16.08 | 15.79 | 16.07 | 1,861,624 | +0.11(+0.66%) |
Mar 19, 2019 | 16.18 | 16.22 | 15.93 | 15.96 | 790,069 | -0.10(-0.61%) |
Mar 18, 2019 | 15.98 | 16.10 | 15.96 | 16.06 | 636,828 | +0.28(+1.78%) |
Mar 15, 2019 | 15.73 | 15.99 | 15.73 | 15.78 | 1,069,205 | -0.10(-0.62%) |
Mar 14, 2019 | 15.89 | 15.99 | 15.86 | 15.88 | 665,162 | +0.06(+0.35%) |
Mar 13, 2019 | 15.61 | 15.84 | 15.61 | 15.82 | 1,256,564 | +0.39(+2.55%) |
Mar 12, 2019 | 15.35 | 15.49 | 15.35 | 15.43 | 1,356,130 | +0.18(+1.20%) |
Mar 11, 2019 | 15.23 | 15.31 | 15.22 | 15.25 | 1,406,387 | +0.01(+0.05%) |
Mar 08, 2019 | 15.21 | 15.25 | 15.11 | 15.24 | 1,331,165 | -0.32(-2.03%) |
Mar 07, 2019 | 15.76 | 15.78 | 15.55 | 15.56 | 986,322 | -0.18(-1.16%) |
Mar 06, 2019 | 15.77 | 15.81 | 15.71 | 15.74 | 1,482,973 | +0.04(+0.22%) |
Mar 05, 2019 | 15.74 | 15.76 | 15.64 | 15.70 | 1,295,267 | -0.07(-0.45%) |
Mar 04, 2019 | 15.76 | 15.81 | 15.61 | 15.77 | 1,172,536 | +0.08(+0.54%) |
Mar 01, 2019 | 15.77 | 15.84 | 15.62 | 15.69 | 1,555,518 | -0.08(-0.49%) |
Feb 28, 2019 | 15.91 | 15.91 | 15.72 | 15.77 | 1,518,355 | -0.12(-0.75%) |
Feb 27, 2019 | 16.03 | 16.09 | 15.88 | 15.89 | 2,977,173 | +0.04(+0.27%) |
Feb 26, 2019 | 15.89 | 15.96 | 15.77 | 15.84 | 2,697,413 | -0.07(-0.44%) |
Feb 25, 2019 | 15.98 | 16.03 | 15.82 | 15.91 | 3,237,305 | +0.01(+0.04%) |
Feb 22, 2019 | 16.03 | 16.04 | 15.91 | 15.91 | 1,416,775 | +0.02(+0.13%) |
Feb 21, 2019 | 15.98 | 16.07 | 15.87 | 15.89 | 1,506,869 | -0.33(-2.03%) |
Feb 20, 2019 | 16.00 | 16.28 | 16.00 | 16.22 | 1,568,310 | +0.05(+0.30%) |
Feb 19, 2019 | 16.10 | 16.22 | 16.01 | 16.17 | 1,996,356 | +0.11(+0.70%) |
Feb 15, 2019 | 16.07 | 16.11 | 15.98 | 16.06 | 2,298,904 | +0.32(+2.03%) |
Feb 14, 2019 | 15.78 | 15.84 | 15.69 | 15.74 | 1,315,657 | -0.15(-0.96%) |
Feb 13, 2019 | 15.96 | 16.08 | 15.84 | 15.89 | 1,514,465 | -0.05(-0.31%) |
Feb 12, 2019 | 15.94 | 15.97 | 15.82 | 15.94 | 1,925,948 | +0.43(+2.78%) |
Feb 11, 2019 | 15.54 | 15.58 | 15.45 | 15.51 | 1,655,081 | -0.20(-1.28%) |
Feb 08, 2019 | 15.70 | 15.75 | 15.52 | 15.71 | 2,108,264 | +0.02(+0.13%) |
Feb 07, 2019 | 15.86 | 15.92 | 15.62 | 15.69 | 2,893,979 | -0.43(-2.67%) |
Feb 06, 2019 | 15.92 | 16.18 | 15.92 | 16.12 | 1,541,975 | -0.19(-1.19%) |
Feb 05, 2019 | 16.30 | 16.42 | 16.29 | 16.31 | 2,557,514 | +0.10(+0.60%) |
Feb 04, 2019 | 16.02 | 16.21 | 15.90 | 16.21 | 1,556,849 | +0.22(+1.35%) |
Feb 01, 2019 | 15.92 | 16.09 | 15.87 | 16.00 | 1,322,538 | +0.17(+1.05%) |
Jan 31, 2019 | 15.91 | 15.96 | 15.77 | 15.83 | 1,499,313 | +0.13(+0.84%) |
Jan 30, 2019 | 15.65 | 15.78 | 15.53 | 15.70 | 1,596,056 | +0.28(+1.80%) |
Jan 29, 2019 | 15.41 | 15.55 | 15.41 | 15.42 | 1,280,411 | +0.13(+0.86%) |
Jan 28, 2019 | 15.17 | 15.32 | 15.12 | 15.29 | 1,284,573 | -0.24(-1.57%) |
Jan 25, 2019 | 15.49 | 15.55 | 15.42 | 15.53 | 2,797,590 | +0.12(+0.77%) |
Jan 24, 2019 | 15.24 | 15.48 | 15.23 | 15.42 | 1,584,632 | +0.22(+1.46%) |
Jan 23, 2019 | 15.31 | 15.35 | 15.11 | 15.19 | 1,242,809 | -0.19(-1.26%) |
Jan 22, 2019 | 15.49 | 15.53 | 15.37 | 15.39 | 1,862,476 | -0.43(-2.72%) |
Jan 18, 2019 | 15.74 | 15.83 | 15.62 | 15.82 | 1,772,593 | +0.24(+1.56%) |
Jan 17, 2019 | 15.42 | 15.66 | 15.36 | 15.58 | 1,240,580 | +0.12(+0.76%) |
Jan 16, 2019 | 15.44 | 15.51 | 15.38 | 15.46 | 993,370 | -0.13(-0.85%) |
Jan 15, 2019 | 15.53 | 15.70 | 15.49 | 15.59 | 1,449,888 | +0.10(+0.67%) |
Jan 14, 2019 | 15.25 | 15.55 | 15.23 | 15.49 | 2,581,244 | -0.23(-1.46%) |
Jan 11, 2019 | 15.65 | 15.75 | 15.53 | 15.71 | 2,071,862 | -0.17(-1.09%) |
Jan 10, 2019 | 15.75 | 15.91 | 15.68 | 15.89 | 1,680,733 | -0.04(-0.26%) |
Jan 09, 2019 | 15.89 | 16.02 | 15.80 | 15.93 | 2,004,338 | +0.24(+1.51%) |
Jan 08, 2019 | 15.71 | 15.76 | 15.62 | 15.69 | 1,296,702 | +0.07(+0.44%) |
Jan 07, 2019 | 15.49 | 15.71 | 15.44 | 15.62 | 2,662,418 | +0.13(+0.85%) |
Jan 04, 2019 | 15.39 | 15.50 | 15.27 | 15.49 | 2,310,126 | +0.43(+2.86%) |
Jan 03, 2019 | 15.09 | 15.12 | 14.84 | 15.06 | 2,051,434 | +0.03(+0.23%) |
Jan 02, 2019 | 14.51 | 15.08 | 14.46 | 15.03 | 2,346,604 | +0.31(+2.13%) |
Dec 31, 2018 | 14.78 | 14.86 | 14.63 | 14.71 | 1,687,273 | +0.03(+0.24%) |
Dec 28, 2018 | 14.86 | 14.91 | 14.62 | 14.68 | 2,573,857 | +0.06(+0.43%) |
Dec 27, 2018 | 14.33 | 14.62 | 14.21 | 14.62 | 3,501,755 | -0.14(-0.94%) |
Dec 26, 2018 | 14.06 | 14.76 | 13.87 | 14.76 | 1,975,168 | +0.75(+5.36%) |
Dec 24, 2018 | 14.47 | 14.47 | 14.00 | 14.00 | 1,169,882 | -0.42(-2.89%) |
Dec 21, 2018 | 14.52 | 14.68 | 14.35 | 14.42 | 2,057,042 | -0.18(-1.24%) |
Dec 20, 2018 | 14.88 | 14.99 | 14.56 | 14.60 | 2,478,167 | -0.28(-1.87%) |
Dec 19, 2018 | 15.11 | 15.31 | 14.79 | 14.88 | 3,860,897 | +0.10(+0.71%) |
Dec 18, 2018 | 15.09 | 15.12 | 14.72 | 14.78 | 3,352,108 | -0.47(-3.05%) |
Dec 17, 2018 | 15.45 | 15.53 | 15.19 | 15.24 | 2,173,839 | -0.12(-0.77%) |
Dec 14, 2018 | 15.68 | 15.72 | 15.31 | 15.36 | 2,748,095 | -0.60(-3.79%) |
Dec 13, 2018 | 15.76 | 16.00 | 15.75 | 15.96 | 2,270,210 | +0.05(+0.31%) |
Dec 12, 2018 | 16.01 | 16.12 | 15.91 | 15.92 | 2,816,274 | +0.11(+0.70%) |
Dec 11, 2018 | 16.08 | 16.10 | 15.73 | 15.80 | 2,190,953 | -0.15(-0.92%) |
Dec 10, 2018 | 16.03 | 16.12 | 15.78 | 15.95 | 2,471,530 | -0.16(-0.99%) |
Dec 07, 2018 | 16.42 | 16.60 | 16.10 | 16.11 | 3,057,148 | +0.13(+0.78%) |
Dec 06, 2018 | 15.93 | 16.10 | 15.74 | 15.99 | 3,429,759 | -0.66(-3.97%) |
Dec 04, 2018 | 16.87 | 16.88 | 16.60 | 16.65 | 2,373,002 | -0.30(-1.76%) |
Dec 03, 2018 | 16.90 | 16.98 | 16.78 | 16.94 | 2,228,308 | +0.70(+4.28%) |
Nov 30, 2018 | 16.24 | 16.32 | 16.13 | 16.25 | 1,133,625 | -0.10(-0.64%) |
Nov 29, 2018 | 16.33 | 16.45 | 16.24 | 16.35 | 1,357,121 | +0.08(+0.47%) |
Nov 28, 2018 | 16.01 | 16.34 | 15.97 | 16.28 | 2,384,774 | +0.19(+1.17%) |
Nov 27, 2018 | 16.18 | 16.25 | 16.03 | 16.09 | 2,006,502 | +0.07(+0.43%) |
Nov 26, 2018 | 16.14 | 16.22 | 16.01 | 16.02 | 2,576,207 | +0.11(+0.70%) |
Nov 23, 2018 | 15.71 | 15.92 | 15.66 | 15.91 | 3,084,053 | -0.74(-4.47%) |
Nov 21, 2018 | 16.65 | 16.65 | 16.65 | 0 | +0.49(+3.05%) | |
Nov 20, 2018 | 16.47 | 16.56 | 16.06 | 16.16 | 3,536,495 | -0.61(-3.65%) |
Nov 19, 2018 | 16.73 | 16.85 | 16.62 | 16.77 | 2,484,252 | -0.29(-1.70%) |
Nov 16, 2018 | 16.90 | 17.09 | 16.81 | 17.06 | 2,613,787 | +0.29(+1.72%) |
Nov 15, 2018 | 16.64 | 16.80 | 16.53 | 16.77 | 3,358,515 | +0.27(+1.63%) |
Nov 14, 2018 | 16.61 | 16.69 | 16.32 | 16.50 | 3,303,195 | +0.27(+1.65%) |
Nov 13, 2018 | 16.63 | 16.69 | 16.19 | 16.23 | 3,833,530 | -0.56(-3.36%) |
Nov 12, 2018 | 17.34 | 17.38 | 16.79 | 16.80 | 2,817,831 | -0.28(-1.61%) |
Nov 09, 2018 | 17.05 | 17.23 | 16.93 | 17.07 | 4,135,289 | -0.20(-1.16%) |
Nov 08, 2018 | 17.78 | 17.80 | 17.24 | 17.27 | 1,889,301 | -0.61(-3.43%) |
Nov 07, 2018 | 18.02 | 18.04 | 17.78 | 17.89 | 1,774,312 | +0.28(+1.60%) |
Nov 06, 2018 | 17.79 | 17.80 | 17.52 | 17.60 | 3,522,336 | -0.09(-0.51%) |
Nov 05, 2018 | 17.81 | 17.87 | 17.60 | 17.69 | 2,718,622 | +0.36(+2.07%) |
Nov 02, 2018 | 17.66 | 17.74 | 17.20 | 17.34 | 2,196,191 | -0.26(-1.49%) |
Nov 01, 2018 | 17.88 | 17.88 | 17.49 | 17.60 | 2,909,865 | -0.10(-0.54%) |
Oct 31, 2018 | 17.71 | 17.99 | 17.65 | 17.69 | 2,910,736 | +0.09(+0.51%) |
Oct 30, 2018 | 17.44 | 17.61 | 17.22 | 17.60 | 3,340,485 | +0.11(+0.63%) |
Oct 29, 2018 | 17.74 | 17.82 | 17.30 | 17.49 | 1,929,073 | -0.17(-0.94%) |
Oct 26, 2018 | 17.36 | 17.81 | 17.28 | 17.66 | 2,441,665 | +0.00(+0.00%) |
Oct 25, 2018 | 17.65 | 17.78 | 17.52 | 17.66 | 2,178,970 | +0.43(+2.48%) |
Oct 24, 2018 | 17.89 | 17.92 | 17.23 | 17.23 | 2,302,090 | -0.43(-2.45%) |
Oct 23, 2018 | 17.71 | 17.81 | 17.57 | 17.67 | 2,882,231 | -0.50(-2.73%) |
Oct 22, 2018 | 18.38 | 18.42 | 18.06 | 18.16 | 1,835,878 | -0.41(-2.22%) |
Oct 19, 2018 | 18.60 | 18.77 | 18.53 | 18.57 | 2,090,448 | +0.41(+2.24%) |
Oct 18, 2018 | 18.25 | 18.39 | 18.11 | 18.17 | 1,633,536 | -0.45(-2.44%) |
Oct 17, 2018 | 18.80 | 18.83 | 18.54 | 18.62 | 1,869,577 | -0.23(-1.21%) |
Oct 16, 2018 | 18.72 | 18.87 | 18.67 | 18.85 | 1,360,709 | +0.22(+1.18%) |
Oct 15, 2018 | 18.86 | 18.90 | 18.61 | 18.63 | 1,773,510 | +0.12(+0.67%) |
Oct 12, 2018 | 18.69 | 18.71 | 18.27 | 18.51 | 1,856,885 | +0.10(+0.52%) |
Oct 11, 2018 | 18.60 | 18.71 | 18.29 | 18.41 | 2,026,402 | -0.51(-2.69%) |
Oct 10, 2018 | 19.41 | 19.44 | 18.92 | 18.92 | 1,791,299 | -0.52(-2.66%) |
Oct 09, 2018 | 19.19 | 19.46 | 19.17 | 19.44 | 2,011,121 | +0.52(+2.77%) |
Oct 08, 2018 | 18.75 | 18.95 | 18.68 | 18.91 | 2,151,558 | -0.24(-1.26%) |
Oct 05, 2018 | 19.16 | 19.24 | 19.02 | 19.15 | 1,942,728 | +0.11(+0.58%) |
Oct 04, 2018 | 19.21 | 19.31 | 18.98 | 19.04 | 1,576,130 | -0.39(-1.98%) |
Oct 03, 2018 | 19.39 | 19.47 | 19.24 | 19.43 | 1,820,787 | +0.09(+0.46%) |
Oct 02, 2018 | 19.46 | 19.46 | 19.27 | 19.34 | 1,326,063 | -0.22(-1.13%) |
Oct 01, 2018 | 19.54 | 19.56 | 19.39 | 19.56 | 1,502,183 | +0.14(+0.74%) |
Sep 28, 2018 | 19.36 | 19.49 | 19.34 | 19.41 | 1,524,551 | -0.10(-0.53%) |
Sep 27, 2018 | 19.61 | 19.62 | 19.48 | 19.52 | 1,112,652 | +0.05(+0.25%) |
Sep 26, 2018 | 19.59 | 19.67 | 19.47 | 19.47 | 2,439,129 | -0.29(-1.46%) |
Sep 25, 2018 | 19.72 | 19.92 | 19.70 | 19.76 | 2,202,676 | +0.73(+3.83%) |
Sep 24, 2018 | 19.02 | 19.10 | 18.97 | 19.03 | 1,313,716 | +0.70(+3.79%) |
Sep 21, 2018 | 18.32 | 18.41 | 18.24 | 18.33 | 1,948,393 | +0.12(+0.68%) |
Sep 20, 2018 | 18.31 | 18.34 | 18.16 | 18.21 | 1,569,337 | -0.06(-0.34%) |
Sep 19, 2018 | 18.18 | 18.38 | 18.18 | 18.27 | 1,783,188 | -0.05(-0.30%) |
Sep 18, 2018 | 18.26 | 18.38 | 18.24 | 18.33 | 1,762,710 | +0.14(+0.79%) |
Sep 17, 2018 | 18.29 | 18.37 | 18.15 | 18.18 | 1,290,308 | -0.02(-0.11%) |
Sep 14, 2018 | 18.11 | 18.26 | 18.02 | 18.20 | 1,187,715 | -0.06(-0.30%) |
Sep 13, 2018 | 18.20 | 18.27 | 18.09 | 18.26 | 4,129,820 | +0.11(+0.61%) |
Sep 12, 2018 | 18.04 | 18.22 | 18.02 | 18.15 | 814,039 | +0.33(+1.85%) |
Sep 11, 2018 | 17.54 | 17.82 | 17.49 | 17.82 | 2,366,939 | +0.62(+3.60%) |
Sep 10, 2018 | 17.33 | 17.40 | 17.18 | 17.20 | 704,466 | +0.05(+0.32%) |
Sep 07, 2018 | 16.97 | 17.20 | 16.92 | 17.14 | 1,174,207 | -0.07(-0.40%) |
Sep 06, 2018 | 17.28 | 17.33 | 17.13 | 17.21 | 1,395,761 | -0.17(-0.99%) |
Sep 05, 2018 | 17.39 | 17.44 | 17.18 | 17.38 | 1,480,918 | -0.30(-1.67%) |
Sep 04, 2018 | 17.66 | 17.75 | 17.55 | 17.68 | 1,080,405 | -0.06(-0.35%) |
Aug 31, 2018 | 17.74 | 17.74 | 17.74 | 0 | -0.34(-1.87%) | |
Aug 30, 2018 | 18.04 | 18.11 | 17.96 | 18.08 | 1,711,494 | -0.08(-0.42%) |
Aug 29, 2018 | 18.08 | 18.21 | 18.02 | 18.15 | 3,719,532 | +0.17(+0.96%) |
Aug 28, 2018 | 18.13 | 18.18 | 17.92 | 17.98 | 2,273,817 | -0.11(-0.61%) |
Aug 27, 2018 | 17.96 | 18.10 | 17.93 | 18.09 | 1,103,040 | +0.25(+1.39%) |
Aug 24, 2018 | 17.77 | 17.91 | 17.75 | 17.84 | 1,670,528 | +0.13(+0.74%) |
Aug 23, 2018 | 17.84 | 17.84 | 17.70 | 17.71 | 1,023,386 | -0.18(-1.00%) |
Aug 22, 2018 | 17.80 | 17.91 | 17.76 | 17.89 | 1,028,010 | +0.30(+1.72%) |
Aug 21, 2018 | 17.56 | 17.67 | 17.54 | 17.59 | 1,356,116 | +0.18(+1.03%) |
Aug 20, 2018 | 17.34 | 17.46 | 17.30 | 17.41 | 992,403 | +0.26(+1.51%) |
Aug 17, 2018 | 17.11 | 17.17 | 17.01 | 17.15 | 529,123 | +0.11(+0.64%) |
Aug 16, 2018 | 17.06 | 17.15 | 17.02 | 17.04 | 1,461,812 | +0.20(+1.17%) |
Aug 15, 2018 | 17.21 | 17.22 | 16.77 | 16.84 | 1,799,615 | -0.55(-3.14%) |
Aug 14, 2018 | 17.62 | 17.63 | 17.37 | 17.39 | 1,264,282 | -0.15(-0.86%) |
Aug 13, 2018 | 17.67 | 17.69 | 17.45 | 17.54 | 1,142,733 | +0.02(+0.12%) |
Aug 10, 2018 | 17.55 | 17.61 | 17.45 | 17.52 | 1,255,093 | -0.14(-0.77%) |
Aug 09, 2018 | 17.88 | 17.93 | 17.61 | 17.66 | 1,368,638 | -0.38(-2.12%) |
Aug 08, 2018 | 18.18 | 18.19 | 17.89 | 18.04 | 2,118,118 | -0.14(-0.79%) |
Aug 07, 2018 | 18.24 | 18.26 | 18.15 | 18.18 | 995,733 | +0.33(+1.83%) |
Aug 06, 2018 | 17.86 | 17.95 | 17.81 | 17.85 | 1,048,779 | +0.01(+0.08%) |
Aug 03, 2018 | 17.80 | 17.88 | 17.76 | 17.84 | 1,146,923 | +0.03(+0.15%) |
Aug 02, 2018 | 17.81 | 17.88 | 17.72 | 17.81 | 829,181 | -0.17(-0.95%) |
Aug 01, 2018 | 17.94 | 18.00 | 17.84 | 17.98 | 1,404,120 | -0.07(-0.38%) |
Jul 31, 2018 | 18.14 | 18.20 | 18.04 | 18.05 | 1,113,808 | +0.18(+0.99%) |
Jul 30, 2018 | 17.86 | 17.90 | 17.79 | 17.88 | 957,377 | +0.12(+0.65%) |
Jul 27, 2018 | 17.70 | 17.82 | 17.66 | 17.76 | 1,203,793 | +0.10(+0.54%) |
Jul 26, 2018 | 17.58 | 17.72 | 17.48 | 17.66 | 2,738,162 | -0.32(-1.78%) |
Jul 25, 2018 | 17.86 | 17.98 | 17.78 | 17.98 | 1,407,308 | +0.15(+0.84%) |
Jul 24, 2018 | 17.73 | 17.94 | 17.71 | 17.83 | 1,339,897 | +0.18(+1.00%) |
Jul 23, 2018 | 17.85 | 17.85 | 17.65 | 17.66 | 847,831 | -0.06(-0.35%) |
Jul 20, 2018 | 17.66 | 17.75 | 17.63 | 17.72 | 990,929 | +0.09(+0.50%) |
Jul 19, 2018 | 17.64 | 17.81 | 17.56 | 17.63 | 1,293,329 | -0.19(-1.07%) |
Jul 18, 2018 | 17.72 | 17.85 | 17.57 | 17.82 | 1,443,028 | -0.12(-0.65%) |
Jul 17, 2018 | 17.83 | 17.98 | 17.81 | 17.94 | 1,290,776 | -0.10(-0.53%) |
Jul 16, 2018 | 18.12 | 18.15 | 17.92 | 18.03 | 1,459,353 | -0.26(-1.42%) |
Jul 13, 2018 | 18.26 | 18.36 | 18.21 | 18.29 | 1,178,499 | -0.12(-0.67%) |
Jul 12, 2018 | 18.30 | 18.43 | 18.21 | 18.41 | 1,265,831 | +0.03(+0.15%) |
Jul 11, 2018 | 18.73 | 18.82 | 18.30 | 18.39 | 1,749,440 | -0.66(-3.47%) |
Jul 10, 2018 | 19.03 | 19.14 | 18.98 | 19.05 | 1,067,374 | +0.20(+1.09%) |
Jul 09, 2018 | 18.66 | 18.84 | 18.65 | 18.84 | 1,038,463 | +0.44(+2.37%) |
Jul 06, 2018 | 18.35 | 18.46 | 18.30 | 18.41 | 935,999 | -0.08(-0.44%) |
Jul 05, 2018 | 18.69 | 18.71 | 18.41 | 18.49 | 2,017,986 | +0.50(+2.77%) |
Jul 03, 2018 | 17.99 | 17.99 | 17.99 | 0 | +0.19(+1.07%) | |
Jul 02, 2018 | 17.86 | 17.87 | 17.71 | 17.80 | 1,672,383 | -0.22(-1.21%) |
Jun 29, 2018 | 18.00 | 18.13 | 17.99 | 18.02 | 1,103,708 | +0.08(+0.46%) |
Jun 28, 2018 | 17.91 | 18.01 | 17.85 | 17.94 | 1,276,249 | -0.03(-0.15%) |
Jun 27, 2018 | 17.90 | 18.20 | 17.90 | 17.96 | 3,704,080 | +0.13(+0.73%) |
Jun 26, 2018 | 17.70 | 17.89 | 17.60 | 17.83 | 2,837,834 | +0.27(+1.55%) |
Jun 25, 2018 | 17.78 | 17.81 | 17.45 | 17.56 | 1,161,881 | -0.50(-2.79%) |
Jun 22, 2018 | 18.03 | 18.18 | 17.96 | 18.07 | 1,373,191 | +0.66(+3.80%) |
Jun 21, 2018 | 17.67 | 17.67 | 17.36 | 17.40 | 1,908,833 | -0.42(-2.34%) |
Jun 20, 2018 | 17.86 | 17.92 | 17.73 | 17.82 | 1,075,810 | -0.03(-0.19%) |
Jun 19, 2018 | 17.86 | 17.91 | 17.71 | 17.85 | 1,540,971 | -0.25(-1.39%) |
Jun 18, 2018 | 17.98 | 18.17 | 17.94 | 18.11 | 1,463,929 | +0.01(+0.08%) |
Jun 15, 2018 | 18.39 | 17.98 | 18.09 | 2,329,193 | -0.29(-1.60%) | |
Jun 14, 2018 | 18.41 | 18.49 | 18.34 | 18.39 | 962,925 | +0.07(+0.41%) |
Jun 13, 2018 | 18.36 | 18.37 | 18.22 | 18.31 | 978,058 | +0.02(+0.11%) |
Jun 12, 2018 | 18.49 | 18.51 | 18.26 | 18.29 | 1,019,223 | -0.25(-1.32%) |
Jun 11, 2018 | 18.41 | 18.65 | 18.39 | 18.54 | 1,190,712 | +0.22(+1.19%) |
Jun 08, 2018 | 18.36 | 18.39 | 18.18 | 18.32 | 979,068 | -0.15(-0.81%) |
Jun 07, 2018 | 18.41 | 18.53 | 18.36 | 18.47 | 2,281,013 | +0.46(+2.58%) |
Jun 06, 2018 | 17.88 | 18.00 | 1,706,040 | +0.16(+0.88%) | ||
Jun 05, 2018 | 17.79 | 17.94 | 17.77 | 17.85 | 1,009,567 | -0.02(-0.11%) |
Jun 04, 2018 | 18.13 | 18.15 | 17.81 | 17.87 | 1,727,793 | -0.05(-0.27%) |
Jun 01, 2018 | 18.00 | 18.02 | 17.86 | 17.92 | 1,022,871 | +0.01(+0.04%) |
May 31, 2018 | 17.87 | 18.00 | 17.81 | 17.91 | 2,044,910 | +0.23(+1.27%) |
May 30, 2018 | 17.60 | 17.76 | 17.49 | 17.68 | 1,475,725 | +0.61(+3.60%) |
May 29, 2018 | 17.12 | 17.25 | 16.99 | 17.07 | 2,633,070 | -0.12(-0.71%) |
May 25, 2018 | 17.19 | 17.19 | 17.19 | 0 | -0.63(-3.52%) | |
May 24, 2018 | 17.85 | 17.90 | 17.75 | 17.82 | 1,835,406 | -0.34(-1.88%) |
May 23, 2018 | 18.13 | 18.21 | 18.00 | 18.16 | 1,463,990 | -0.29(-1.55%) |
May 22, 2018 | 18.64 | 18.75 | 18.42 | 18.45 | 1,435,218 | -0.25(-1.31%) |
May 21, 2018 | 18.63 | 18.73 | 18.56 | 18.69 | 1,110,493 | +0.15(+0.81%) |
May 18, 2018 | 18.52 | 18.64 | 18.46 | 18.54 | 1,451,712 | -0.12(-0.66%) |