Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.58 | 21.71 | 21.43 | 21.65 | 743,810 | +0.08(+0.39%) |
Apr 29, 2019 | 21.64 | 21.71 | 21.47 | 21.57 | 388,933 | -0.03(-0.13%) |
Apr 26, 2019 | 21.42 | 21.71 | 21.38 | 21.59 | 594,396 | +0.28(+1.32%) |
Apr 25, 2019 | 21.52 | 21.52 | 21.05 | 21.31 | 611,282 | -0.11(-0.52%) |
Apr 24, 2019 | 21.13 | 21.54 | 21.08 | 21.43 | 912,539 | +0.31(+1.46%) |
Apr 23, 2019 | 20.95 | 21.30 | 20.94 | 21.12 | 841,285 | +0.08(+0.40%) |
Apr 22, 2019 | 20.98 | 21.15 | 20.92 | 21.03 | 643,755 | +0.06(+0.27%) |
Apr 18, 2019 | 21.05 | 21.13 | 20.90 | 20.98 | 611,910 | -0.01(-0.04%) |
Apr 17, 2019 | 21.41 | 21.44 | 20.86 | 20.98 | 586,252 | -0.34(-1.58%) |
Apr 16, 2019 | 21.43 | 21.43 | 21.26 | 21.32 | 558,757 | +0.09(+0.44%) |
Apr 15, 2019 | 21.26 | 21.45 | 21.13 | 21.23 | 533,669 | -0.01(-0.04%) |
Apr 12, 2019 | 21.14 | 21.27 | 21.09 | 21.24 | 461,335 | +0.10(+0.49%) |
Apr 11, 2019 | 20.92 | 21.18 | 20.84 | 21.13 | 556,782 | +0.22(+1.07%) |
Apr 10, 2019 | 20.61 | 21.09 | 20.61 | 20.91 | 649,278 | +0.18(+0.86%) |
Apr 09, 2019 | 20.86 | 20.90 | 20.61 | 20.73 | 431,832 | -0.07(-0.36%) |
Apr 08, 2019 | 21.10 | 21.10 | 20.80 | 20.81 | 412,662 | -0.33(-1.55%) |
Apr 05, 2019 | 20.82 | 21.13 | 20.77 | 21.13 | 752,874 | +0.23(+1.12%) |
Apr 04, 2019 | 20.93 | 21.03 | 20.69 | 20.90 | 410,145 | +0.01(+0.04%) |
Apr 03, 2019 | 20.78 | 21.07 | 20.69 | 20.89 | 485,748 | +0.14(+0.68%) |
Apr 02, 2019 | 20.55 | 20.76 | 20.40 | 20.75 | 608,046 | +0.22(+1.05%) |
Apr 01, 2019 | 20.60 | 20.62 | 20.44 | 20.54 | 808,756 | -0.07(-0.32%) |
Mar 29, 2019 | 20.54 | 20.62 | 20.45 | 20.60 | 791,212 | +0.12(+0.59%) |
Mar 28, 2019 | 20.57 | 20.70 | 20.39 | 20.48 | 707,257 | -0.05(-0.22%) |
Mar 27, 2019 | 20.48 | 20.58 | 20.35 | 20.52 | 554,984 | +0.06(+0.31%) |
Mar 26, 2019 | 20.34 | 20.49 | 20.31 | 20.46 | 518,674 | +0.17(+0.86%) |
Mar 25, 2019 | 20.04 | 20.31 | 19.87 | 20.29 | 563,462 | +0.24(+1.19%) |
Mar 22, 2019 | 20.22 | 20.26 | 20.01 | 20.05 | 792,839 | -0.13(-0.64%) |
Mar 21, 2019 | 20.10 | 20.34 | 20.07 | 20.18 | 782,873 | +0.13(+0.64%) |
Mar 20, 2019 | 20.08 | 20.32 | 19.76 | 20.05 | 734,167 | +0.05(+0.23%) |
Mar 19, 2019 | 19.99 | 20.16 | 19.90 | 20.00 | 699,017 | +0.00(+0.00%) |
Mar 18, 2019 | 20.17 | 20.38 | 19.91 | 20.00 | 972,174 | -0.13(-0.64%) |
Mar 15, 2019 | 20.03 | 20.29 | 19.95 | 20.13 | 1,362,870 | +0.19(+0.97%) |
Mar 14, 2019 | 20.11 | 20.29 | 19.93 | 19.94 | 638,432 | -0.16(-0.78%) |
Mar 13, 2019 | 19.96 | 20.27 | 19.87 | 20.09 | 1,356,217 | +0.11(+0.55%) |
Mar 12, 2019 | 19.50 | 20.00 | 19.42 | 19.98 | 1,019,653 | +0.51(+2.64%) |
Mar 11, 2019 | 19.06 | 19.49 | 18.99 | 19.47 | 937,166 | +0.46(+2.42%) |
Mar 08, 2019 | 18.69 | 19.02 | 18.63 | 19.01 | 560,452 | +0.36(+1.92%) |
Mar 07, 2019 | 19.03 | 19.10 | 18.60 | 18.65 | 629,355 | -0.31(-1.65%) |
Mar 06, 2019 | 19.10 | 19.19 | 18.83 | 18.96 | 814,148 | -0.10(-0.53%) |
Mar 05, 2019 | 18.57 | 19.15 | 18.43 | 19.06 | 910,404 | +0.49(+2.62%) |
Mar 04, 2019 | 18.28 | 18.82 | 18.09 | 18.58 | 1,530,510 | +0.46(+2.54%) |
Mar 01, 2019 | 18.61 | 18.70 | 17.63 | 18.12 | 2,707,128 | -1.05(-5.47%) |
Feb 28, 2019 | 18.98 | 19.19 | 18.78 | 19.16 | 821,964 | +0.22(+1.16%) |
Feb 27, 2019 | 19.07 | 19.11 | 18.85 | 18.94 | 724,035 | -0.17(-0.87%) |
Feb 26, 2019 | 19.36 | 19.44 | 19.08 | 19.11 | 852,720 | -0.23(-1.19%) |
Feb 25, 2019 | 19.47 | 19.48 | 19.27 | 19.34 | 930,498 | -0.07(-0.38%) |
Feb 22, 2019 | 19.48 | 19.61 | 19.32 | 19.41 | 1,175,871 | +0.01(+0.05%) |
Feb 21, 2019 | 19.28 | 19.61 | 19.22 | 19.40 | 941,838 | +0.07(+0.38%) |
Feb 20, 2019 | 19.35 | 19.40 | 19.23 | 19.33 | 827,537 | -0.04(-0.19%) |
Feb 19, 2019 | 19.26 | 19.47 | 19.17 | 19.37 | 1,181,591 | +0.08(+0.43%) |
Feb 15, 2019 | 19.27 | 19.48 | 19.22 | 19.28 | 626,086 | +0.08(+0.43%) |
Feb 14, 2019 | 18.92 | 19.32 | 18.78 | 19.20 | 962,029 | +0.31(+1.65%) |
Feb 13, 2019 | 19.29 | 19.29 | 18.74 | 18.89 | 1,017,488 | -0.41(-2.14%) |
Feb 12, 2019 | 19.49 | 19.61 | 19.28 | 19.30 | 450,738 | -0.13(-0.66%) |
Feb 11, 2019 | 19.35 | 19.50 | 19.31 | 19.43 | 1,416,200 | -0.07(-0.38%) |
Feb 08, 2019 | 19.44 | 19.57 | 19.36 | 19.50 | 552,941 | +0.03(+0.14%) |
Feb 07, 2019 | 19.19 | 19.50 | 19.00 | 19.48 | 658,878 | +0.28(+1.44%) |
Feb 06, 2019 | 19.25 | 19.39 | 19.11 | 19.20 | 505,064 | -0.03(-0.14%) |
Feb 05, 2019 | 19.35 | 19.41 | 19.12 | 19.23 | 638,330 | -0.12(-0.62%) |
Feb 04, 2019 | 19.03 | 19.45 | 19.01 | 19.35 | 857,494 | -0.15(-0.75%) |
Feb 01, 2019 | 19.42 | 19.56 | 19.27 | 19.50 | 1,071,270 | -0.06(-0.28%) |
Jan 31, 2019 | 19.18 | 19.58 | 19.16 | 19.55 | 654,346 | +0.31(+1.62%) |
Jan 30, 2019 | 19.55 | 19.55 | 19.05 | 19.24 | 599,540 | -0.09(-0.47%) |
Jan 29, 2019 | 19.30 | 19.50 | 19.24 | 19.33 | 841,475 | -0.03(-0.14%) |
Jan 28, 2019 | 18.85 | 19.51 | 18.84 | 19.36 | 1,581,009 | +0.36(+1.89%) |
Jan 25, 2019 | 19.14 | 19.45 | 18.97 | 19.00 | 755,070 | -0.14(-0.72%) |
Jan 24, 2019 | 18.78 | 19.16 | 18.70 | 19.14 | 645,391 | +0.39(+2.06%) |
Jan 23, 2019 | 18.46 | 18.77 | 18.33 | 18.75 | 1,086,548 | +0.33(+1.80%) |
Jan 22, 2019 | 18.19 | 18.50 | 18.12 | 18.42 | 1,757,160 | -0.01(-0.05%) |
Jan 18, 2019 | 18.69 | 18.77 | 18.26 | 18.43 | 1,531,691 | -0.17(-0.89%) |
Jan 17, 2019 | 18.63 | 18.82 | 18.59 | 18.59 | 711,512 | -0.04(-0.20%) |
Jan 16, 2019 | 18.14 | 18.70 | 18.01 | 18.63 | 767,283 | +0.49(+2.68%) |
Jan 15, 2019 | 18.02 | 18.24 | 17.86 | 18.14 | 764,959 | +0.23(+1.28%) |
Jan 14, 2019 | 18.38 | 18.50 | 17.64 | 17.92 | 2,148,912 | -0.67(-3.61%) |
Jan 11, 2019 | 18.59 | 18.79 | 18.37 | 18.59 | 636,100 | -0.01(-0.05%) |
Jan 10, 2019 | 18.05 | 18.78 | 17.94 | 18.59 | 870,089 | +0.54(+3.00%) |
Jan 09, 2019 | 18.24 | 18.25 | 17.83 | 18.05 | 2,420,127 | -0.12(-0.66%) |
Jan 08, 2019 | 18.19 | 18.35 | 17.83 | 18.17 | 2,158,659 | +0.00(+0.00%) |
Jan 07, 2019 | 17.98 | 18.32 | 17.66 | 18.17 | 1,181,151 | +0.24(+1.33%) |
Jan 04, 2019 | 17.20 | 17.99 | 17.15 | 17.93 | 1,554,658 | +0.84(+4.89%) |
Jan 03, 2019 | 17.08 | 17.29 | 16.87 | 17.10 | 772,838 | -0.04(-0.21%) |
Jan 02, 2019 | 16.90 | 17.30 | 16.67 | 17.13 | 942,889 | +0.03(+0.16%) |
Dec 31, 2018 | 17.10 | 17.11 | 16.79 | 17.11 | 686,605 | +0.26(+1.53%) |
Dec 28, 2018 | 16.87 | 17.12 | 16.70 | 16.85 | 1,003,893 | -0.03(-0.15%) |
Dec 27, 2018 | 17.14 | 17.14 | 16.31 | 16.88 | 1,014,096 | +0.12(+0.70%) |
Dec 26, 2018 | 15.91 | 16.78 | 15.81 | 16.76 | 992,754 | +1.02(+6.51%) |
Dec 24, 2018 | 16.36 | 16.48 | 15.73 | 15.73 | 1,115,924 | -0.69(-4.21%) |
Dec 21, 2018 | 16.79 | 16.96 | 16.15 | 16.43 | 2,431,606 | -0.44(-2.61%) |
Dec 20, 2018 | 16.75 | 16.97 | 16.29 | 16.87 | 2,283,903 | +0.02(+0.11%) |
Dec 19, 2018 | 16.91 | 17.35 | 16.62 | 16.85 | 2,707,837 | -0.05(-0.32%) |
Dec 18, 2018 | 17.43 | 17.72 | 16.82 | 16.90 | 2,003,780 | -0.59(-3.39%) |
Dec 17, 2018 | 18.64 | 18.77 | 17.34 | 17.49 | 1,788,563 | -1.23(-6.57%) |
Dec 14, 2018 | 18.76 | 19.06 | 18.57 | 18.73 | 753,154 | -0.05(-0.29%) |
Dec 13, 2018 | 18.87 | 19.08 | 18.76 | 18.78 | 874,800 | -0.08(-0.43%) |
Dec 12, 2018 | 19.03 | 19.21 | 18.80 | 18.86 | 927,738 | -0.09(-0.47%) |
Dec 11, 2018 | 19.29 | 19.34 | 18.86 | 18.95 | 858,955 | -0.17(-0.89%) |
Dec 10, 2018 | 18.87 | 19.22 | 18.77 | 19.12 | 684,021 | +0.13(+0.66%) |
Dec 07, 2018 | 19.02 | 19.31 | 18.90 | 18.99 | 1,210,124 | -0.05(-0.28%) |
Dec 06, 2018 | 18.62 | 19.08 | 18.28 | 19.05 | 1,020,092 | +0.39(+2.07%) |
Dec 04, 2018 | 18.82 | 19.28 | 18.61 | 18.66 | 1,155,898 | -0.19(-1.00%) |
Dec 03, 2018 | 18.70 | 19.02 | 18.49 | 18.85 | 1,214,251 | +0.27(+1.45%) |
Nov 30, 2018 | 18.82 | 18.99 | 18.52 | 18.58 | 1,213,910 | -0.28(-1.48%) |
Nov 29, 2018 | 18.97 | 19.22 | 18.74 | 18.86 | 2,227,749 | +0.02(+0.10%) |
Nov 28, 2018 | 18.74 | 19.09 | 18.51 | 18.84 | 1,205,648 | +0.13(+0.67%) |
Nov 27, 2018 | 18.26 | 18.78 | 18.26 | 18.72 | 742,363 | -0.12(-0.62%) |
Nov 26, 2018 | 18.28 | 18.92 | 18.14 | 18.83 | 1,283,463 | +0.56(+3.05%) |
Nov 23, 2018 | 18.02 | 18.46 | 17.92 | 18.28 | 625,327 | +0.12(+0.64%) |
Nov 21, 2018 | 18.16 | 18.16 | 18.16 | 0 | +0.20(+1.10%) | |
Nov 20, 2018 | 18.25 | 18.25 | 17.77 | 17.96 | 1,006,386 | -0.25(-1.38%) |
Nov 19, 2018 | 18.09 | 18.45 | 17.95 | 18.21 | 1,041,218 | +0.05(+0.30%) |
Nov 16, 2018 | 17.58 | 18.16 | 17.58 | 18.16 | 1,297,198 | +0.60(+3.43%) |
Nov 15, 2018 | 17.32 | 17.56 | 17.07 | 17.56 | 1,251,137 | +0.23(+1.35%) |
Nov 14, 2018 | 18.30 | 18.48 | 17.23 | 17.32 | 1,675,050 | -1.06(-5.76%) |
Nov 13, 2018 | 18.14 | 18.64 | 18.12 | 18.38 | 3,141,722 | +0.33(+1.84%) |
Nov 12, 2018 | 18.32 | 18.50 | 18.02 | 18.05 | 1,172,180 | -0.40(-2.19%) |
Nov 09, 2018 | 18.41 | 18.54 | 18.15 | 18.46 | 1,139,975 | -0.04(-0.19%) |
Nov 08, 2018 | 18.79 | 18.85 | 18.37 | 18.49 | 1,303,530 | -0.24(-1.29%) |
Nov 07, 2018 | 18.27 | 18.76 | 18.05 | 18.73 | 2,704,357 | +0.58(+3.22%) |
Nov 06, 2018 | 17.74 | 18.46 | 17.58 | 18.15 | 3,152,511 | +0.50(+2.85%) |
Nov 05, 2018 | 16.26 | 17.87 | 16.18 | 17.65 | 2,883,640 | +0.95(+5.70%) |
Nov 02, 2018 | 16.67 | 16.75 | 16.42 | 16.70 | 2,429,936 | +0.25(+1.53%) |
Nov 01, 2018 | 16.22 | 16.66 | 16.12 | 16.44 | 1,487,695 | +0.35(+2.18%) |
Oct 31, 2018 | 16.30 | 16.42 | 15.95 | 16.09 | 1,046,423 | -0.08(-0.50%) |
Oct 30, 2018 | 15.77 | 16.17 | 15.73 | 16.17 | 1,694,634 | +0.45(+2.86%) |
Oct 29, 2018 | 15.55 | 15.93 | 15.55 | 15.73 | 936,968 | +0.19(+1.21%) |
Oct 26, 2018 | 16.03 | 16.17 | 15.47 | 15.54 | 1,191,195 | -0.54(-3.35%) |
Oct 25, 2018 | 15.89 | 16.14 | 15.82 | 16.08 | 847,959 | +0.20(+1.24%) |
Oct 24, 2018 | 15.94 | 16.21 | 15.87 | 15.88 | 1,022,977 | -0.05(-0.34%) |
Oct 23, 2018 | 16.67 | 16.85 | 15.73 | 15.93 | 2,067,325 | -1.08(-6.34%) |
Oct 22, 2018 | 17.04 | 17.07 | 16.88 | 17.01 | 565,027 | +0.01(+0.05%) |
Oct 19, 2018 | 16.91 | 17.15 | 16.84 | 17.00 | 735,895 | +0.05(+0.32%) |
Oct 18, 2018 | 16.85 | 16.98 | 16.71 | 16.95 | 559,142 | +0.12(+0.69%) |
Oct 17, 2018 | 16.96 | 17.06 | 16.65 | 16.83 | 534,824 | -0.12(-0.69%) |
Oct 16, 2018 | 16.69 | 17.05 | 16.55 | 16.95 | 690,151 | +0.35(+2.11%) |
Oct 15, 2018 | 16.50 | 16.63 | 16.33 | 16.60 | 799,322 | +0.15(+0.93%) |
Oct 12, 2018 | 16.14 | 16.58 | 16.00 | 16.44 | 1,539,490 | +0.48(+2.98%) |
Oct 11, 2018 | 15.79 | 16.24 | 15.64 | 15.97 | 1,413,981 | +0.16(+1.02%) |
Oct 10, 2018 | 16.19 | 16.26 | 15.81 | 15.81 | 1,512,507 | -0.47(-2.87%) |
Oct 09, 2018 | 16.97 | 17.02 | 16.26 | 16.27 | 1,599,032 | -0.70(-4.13%) |
Oct 08, 2018 | 16.97 | 17.05 | 16.79 | 16.97 | 761,006 | +0.00(+0.00%) |
Oct 05, 2018 | 17.18 | 17.35 | 16.79 | 16.97 | 1,518,445 | -0.19(-1.10%) |
Oct 04, 2018 | 18.11 | 18.12 | 17.08 | 17.16 | 1,681,995 | -1.01(-5.54%) |
Oct 03, 2018 | 18.02 | 18.24 | 17.93 | 18.17 | 1,362,825 | +0.17(+0.95%) |
Oct 02, 2018 | 17.64 | 18.03 | 17.58 | 18.00 | 1,260,984 | +0.32(+1.83%) |
Oct 01, 2018 | 17.89 | 17.90 | 17.61 | 17.67 | 847,478 | -0.17(-0.96%) |
Sep 28, 2018 | 17.67 | 17.93 | 17.67 | 17.84 | 658,954 | +0.20(+1.12%) |
Sep 27, 2018 | 17.39 | 17.90 | 17.15 | 17.65 | 1,027,908 | +0.41(+2.41%) |
Sep 26, 2018 | 17.47 | 17.57 | 17.20 | 17.23 | 1,049,472 | -0.16(-0.91%) |
Sep 25, 2018 | 17.87 | 17.93 | 17.30 | 17.39 | 1,225,515 | -0.43(-2.42%) |
Sep 24, 2018 | 18.12 | 18.41 | 17.72 | 17.82 | 1,282,137 | -0.26(-1.46%) |
Sep 21, 2018 | 18.03 | 18.23 | 17.91 | 18.08 | 1,519,636 | +0.09(+0.49%) |
Sep 20, 2018 | 18.12 | 18.21 | 17.89 | 18.00 | 1,082,223 | +0.03(+0.15%) |
Sep 19, 2018 | 18.23 | 18.36 | 17.89 | 17.97 | 1,038,224 | -0.25(-1.35%) |
Sep 18, 2018 | 17.94 | 18.38 | 17.94 | 18.22 | 1,527,889 | +0.25(+1.37%) |
Sep 17, 2018 | 17.73 | 17.98 | 17.62 | 17.97 | 1,578,673 | +0.40(+2.30%) |
Sep 14, 2018 | 18.01 | 18.01 | 17.40 | 17.57 | 855,976 | -0.43(-2.39%) |
Sep 13, 2018 | 17.83 | 18.02 | 17.72 | 18.00 | 779,988 | +0.19(+1.09%) |
Sep 12, 2018 | 17.67 | 17.89 | 17.66 | 17.80 | 673,353 | +0.13(+0.75%) |
Sep 11, 2018 | 17.33 | 17.70 | 17.32 | 17.67 | 637,461 | +0.41(+2.39%) |
Sep 10, 2018 | 17.33 | 17.53 | 17.21 | 17.26 | 830,857 | +0.04(+0.20%) |
Sep 07, 2018 | 17.71 | 17.71 | 17.14 | 17.22 | 950,085 | -0.49(-2.78%) |
Sep 06, 2018 | 17.78 | 17.87 | 17.53 | 17.72 | 812,316 | +0.00(+0.00%) |
Sep 05, 2018 | 17.70 | 17.73 | 17.21 | 17.72 | 1,189,968 | +0.01(+0.05%) |
Sep 04, 2018 | 17.88 | 17.97 | 17.61 | 17.71 | 1,097,833 | -0.20(-1.13%) |
Aug 31, 2018 | 17.91 | 17.91 | 17.91 | 0 | -0.08(-0.44%) | |
Aug 30, 2018 | 17.99 | 18.14 | 17.90 | 17.99 | 837,952 | +0.04(+0.20%) |
Aug 29, 2018 | 17.87 | 17.96 | 17.78 | 17.95 | 709,695 | +0.10(+0.54%) |
Aug 28, 2018 | 17.99 | 18.15 | 17.84 | 17.86 | 794,150 | -0.06(-0.34%) |
Aug 27, 2018 | 17.72 | 17.97 | 17.64 | 17.92 | 831,274 | +0.22(+1.24%) |
Aug 24, 2018 | 17.60 | 17.71 | 17.47 | 17.70 | 564,771 | +0.15(+0.85%) |
Aug 23, 2018 | 17.67 | 17.72 | 17.50 | 17.55 | 576,729 | -0.12(-0.70%) |
Aug 22, 2018 | 18.02 | 18.06 | 17.64 | 17.67 | 786,609 | -0.40(-2.19%) |
Aug 21, 2018 | 18.16 | 18.33 | 18.06 | 18.07 | 1,183,177 | -0.10(-0.53%) |
Aug 20, 2018 | 17.65 | 18.22 | 17.65 | 18.16 | 1,618,378 | +0.52(+2.94%) |
Aug 17, 2018 | 17.43 | 17.65 | 17.21 | 17.65 | 1,512,467 | +0.15(+0.85%) |
Aug 16, 2018 | 17.14 | 17.54 | 17.09 | 17.50 | 1,380,066 | +0.38(+2.21%) |
Aug 15, 2018 | 16.85 | 17.28 | 16.85 | 17.12 | 2,908,060 | +0.26(+1.56%) |
Aug 14, 2018 | 16.53 | 17.03 | 16.49 | 16.85 | 1,341,136 | +0.37(+2.24%) |
Aug 13, 2018 | 16.56 | 16.80 | 16.46 | 16.49 | 1,627,558 | -0.01(-0.05%) |
Aug 10, 2018 | 16.34 | 16.79 | 16.31 | 16.49 | 2,321,332 | +0.13(+0.81%) |
Aug 09, 2018 | 16.42 | 16.49 | 15.34 | 16.36 | 4,238,992 | +0.47(+2.93%) |
Aug 08, 2018 | 16.23 | 16.33 | 15.78 | 15.90 | 2,383,829 | -0.30(-1.84%) |
Aug 07, 2018 | 16.20 | 16.28 | 16.03 | 16.20 | 944,422 | -0.04(-0.22%) |
Aug 06, 2018 | 16.08 | 16.29 | 16.05 | 16.23 | 1,062,950 | +0.15(+0.93%) |
Aug 03, 2018 | 16.13 | 16.23 | 16.00 | 16.08 | 761,525 | -0.11(-0.65%) |
Aug 02, 2018 | 16.21 | 16.32 | 16.12 | 16.19 | 924,527 | +0.01(+0.05%) |
Aug 01, 2018 | 16.32 | 16.47 | 15.91 | 16.18 | 1,361,257 | -0.14(-0.86%) |
Jul 31, 2018 | 16.42 | 16.57 | 16.26 | 16.32 | 1,331,648 | -0.09(-0.54%) |
Jul 30, 2018 | 16.32 | 16.47 | 16.19 | 16.41 | 1,371,447 | +0.22(+1.36%) |
Jul 27, 2018 | 16.10 | 16.49 | 16.10 | 16.19 | 1,785,578 | +0.05(+0.33%) |
Jul 26, 2018 | 15.85 | 16.19 | 15.85 | 16.13 | 1,432,687 | +0.31(+1.94%) |
Jul 25, 2018 | 15.74 | 15.84 | 15.69 | 15.83 | 1,103,794 | +0.11(+0.73%) |
Jul 24, 2018 | 15.83 | 15.94 | 15.56 | 15.71 | 1,031,273 | +0.07(+0.45%) |
Jul 23, 2018 | 15.73 | 15.85 | 15.59 | 15.64 | 1,483,226 | +0.27(+1.77%) |
Jul 20, 2018 | 15.82 | 15.91 | 15.37 | 15.37 | 1,848,439 | -0.41(-2.62%) |
Jul 19, 2018 | 15.70 | 15.88 | 15.69 | 15.78 | 1,494,392 | +0.15(+0.96%) |
Jul 18, 2018 | 15.72 | 15.72 | 15.50 | 15.63 | 1,141,790 | -0.02(-0.11%) |
Jul 17, 2018 | 15.10 | 15.80 | 15.10 | 15.65 | 1,862,171 | -0.13(-0.84%) |
Jul 16, 2018 | 15.52 | 15.88 | 15.01 | 15.78 | 6,665,509 | +0.76(+5.09%) |
Jul 13, 2018 | 15.82 | 15.94 | 14.77 | 15.02 | 8,727,426 | -1.37(-8.36%) |
Jul 12, 2018 | 17.00 | 17.03 | 16.23 | 16.39 | 1,405,314 | -0.60(-3.52%) |
Jul 11, 2018 | 16.76 | 17.04 | 16.74 | 16.99 | 746,739 | +0.25(+1.47%) |
Jul 10, 2018 | 16.79 | 16.62 | 16.74 | 867,289 | +0.07(+0.42%) | |
Jul 09, 2018 | 16.78 | 16.89 | 16.64 | 16.67 | 613,240 | -0.11(-0.68%) |
Jul 06, 2018 | 16.96 | 16.96 | 16.67 | 16.78 | 600,997 | +0.13(+0.79%) |
Jul 05, 2018 | 16.37 | 16.66 | 16.33 | 16.65 | 556,612 | +0.32(+1.94%) |
Jul 03, 2018 | 16.34 | 16.34 | 16.34 | 0 | -0.01(-0.05%) | |
Jul 02, 2018 | 16.43 | 16.50 | 16.19 | 16.34 | 550,137 | -0.13(-0.80%) |
Jun 29, 2018 | 16.40 | 16.60 | 16.28 | 16.48 | 725,691 | +0.17(+1.02%) |
Jun 28, 2018 | 16.42 | 16.50 | 16.13 | 16.31 | 925,241 | -0.03(-0.20%) |
Jun 27, 2018 | 16.50 | 16.54 | 16.29 | 16.34 | 812,848 | -0.16(-0.99%) |
Jun 26, 2018 | 16.76 | 16.76 | 16.45 | 16.51 | 1,158,058 | -0.15(-0.93%) |
Jun 25, 2018 | 16.37 | 16.70 | 16.29 | 16.66 | 808,829 | +0.30(+1.84%) |
Jun 22, 2018 | 16.26 | 16.45 | 16.21 | 16.36 | 1,713,751 | +0.19(+1.17%) |
Jun 21, 2018 | 16.45 | 16.54 | 16.13 | 16.17 | 880,372 | -0.27(-1.67%) |
Jun 20, 2018 | 16.76 | 16.76 | 16.44 | 16.45 | 746,740 | -0.28(-1.70%) |
Jun 19, 2018 | 16.36 | 16.73 | 16.36 | 16.73 | 1,150,523 | +0.24(+1.46%) |
Jun 18, 2018 | 16.62 | 16.84 | 16.37 | 16.49 | 1,117,618 | -0.14(-0.83%) |
Jun 15, 2018 | 16.64 | 16.36 | 16.63 | 1,488,655 | +0.27(+1.63%) | |
Jun 14, 2018 | 16.19 | 16.37 | 16.17 | 16.36 | 1,170,524 | +0.22(+1.38%) |
Jun 13, 2018 | 16.07 | 16.21 | 15.91 | 16.14 | 992,758 | +0.07(+0.43%) |
Jun 12, 2018 | 15.59 | 16.07 | 15.59 | 16.07 | 896,765 | +0.53(+3.43%) |
Jun 11, 2018 | 15.77 | 15.80 | 15.46 | 15.54 | 845,784 | -0.15(-0.99%) |
Jun 08, 2018 | 15.78 | 15.85 | 15.61 | 15.69 | 680,208 | -0.08(-0.49%) |
Jun 07, 2018 | 15.64 | 15.88 | 15.53 | 15.77 | 848,350 | +0.18(+1.16%) |
Jun 06, 2018 | 15.90 | 15.90 | 15.47 | 15.59 | 1,225,314 | -0.27(-1.73%) |
Jun 05, 2018 | 15.97 | 16.07 | 15.83 | 15.86 | 1,091,869 | -0.04(-0.27%) |
Jun 04, 2018 | 15.86 | 16.05 | 15.75 | 15.90 | 762,739 | +0.06(+0.38%) |
Jun 01, 2018 | 16.02 | 16.07 | 15.81 | 15.84 | 790,508 | -0.12(-0.75%) |
May 31, 2018 | 15.98 | 16.08 | 15.91 | 15.97 | 684,659 | -0.02(-0.11%) |
May 30, 2018 | 15.93 | 16.15 | 15.88 | 15.98 | 789,046 | +0.05(+0.32%) |
May 29, 2018 | 15.60 | 15.99 | 15.56 | 15.93 | 927,446 | +0.12(+0.76%) |
May 25, 2018 | 15.81 | 15.81 | 15.81 | 0 | +0.21(+1.38%) | |
May 24, 2018 | 15.54 | 15.76 | 15.52 | 15.60 | 787,045 | +0.06(+0.39%) |
May 23, 2018 | 15.30 | 15.54 | 15.30 | 15.54 | 758,918 | +0.19(+1.23%) |
May 22, 2018 | 15.22 | 15.51 | 15.21 | 15.35 | 895,752 | +0.18(+1.19%) |
May 21, 2018 | 15.21 | 15.29 | 15.04 | 15.17 | 2,551,375 | +0.05(+0.34%) |
May 18, 2018 | 15.06 | 15.15 | 14.92 | 15.11 | 879,558 | +0.12(+0.80%) |
May 17, 2018 | 15.53 | 15.55 | 14.94 | 14.99 | 1,691,103 | -0.58(-3.70%) |
May 16, 2018 | 15.67 | 15.81 | 15.51 | 15.57 | 689,331 | -0.08(-0.49%) |
May 15, 2018 | 15.67 | 15.67 | 15.28 | 15.65 | 1,009,540 | -0.03(-0.16%) |
May 14, 2018 | 15.69 | 15.92 | 15.65 | 15.67 | 839,102 | -0.02(-0.11%) |
May 11, 2018 | 16.00 | 16.08 | 15.56 | 15.69 | 1,072,609 | -0.28(-1.77%) |
May 10, 2018 | 15.67 | 16.37 | 15.50 | 15.97 | 3,162,021 | +0.60(+3.91%) |
May 09, 2018 | 15.49 | 15.58 | 15.37 | 15.37 | 1,077,015 | -0.08(-0.50%) |
May 08, 2018 | 15.63 | 15.65 | 15.39 | 15.45 | 712,599 | -0.16(-1.05%) |
May 07, 2018 | 15.48 | 15.71 | 15.47 | 15.61 | 694,473 | +0.21(+1.34%) |
May 04, 2018 | 15.35 | 15.71 | 15.35 | 15.41 | 851,700 | +0.06(+0.39%) |
May 03, 2018 | 15.60 | 15.67 | 15.26 | 15.35 | 1,025,793 | -0.31(-1.98%) |
May 02, 2018 | 15.54 | 15.76 | 15.49 | 15.66 | 579,861 | +0.07(+0.44%) |