Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.77 | 15.77 | 15.59 | 15.59 | 1,446,597 | -0.05(-0.31%) |
Apr 29, 2019 | 15.42 | 15.66 | 15.39 | 15.63 | 2,103,280 | -0.09(-0.58%) |
Apr 26, 2019 | 15.81 | 15.82 | 15.63 | 15.73 | 1,131,917 | -0.19(-1.19%) |
Apr 25, 2019 | 15.93 | 16.01 | 15.86 | 15.92 | 2,372,642 | -0.21(-1.31%) |
Apr 24, 2019 | 16.39 | 16.39 | 16.10 | 16.13 | 1,508,377 | -0.51(-3.04%) |
Apr 23, 2019 | 16.61 | 16.72 | 16.56 | 16.63 | 1,607,830 | -0.14(-0.84%) |
Apr 22, 2019 | 16.58 | 16.84 | 16.55 | 16.77 | 1,136,583 | +0.39(+2.40%) |
Apr 18, 2019 | 16.43 | 16.46 | 16.30 | 16.38 | 756,177 | -0.09(-0.55%) |
Apr 17, 2019 | 16.43 | 16.58 | 16.29 | 16.47 | 1,970,996 | +0.28(+1.74%) |
Apr 16, 2019 | 16.14 | 16.27 | 16.07 | 16.19 | 1,482,032 | -0.03(-0.17%) |
Apr 15, 2019 | 16.26 | 16.28 | 16.14 | 16.22 | 1,610,973 | +0.03(+0.17%) |
Apr 12, 2019 | 16.30 | 16.33 | 16.18 | 16.19 | 1,307,328 | +0.05(+0.30%) |
Apr 11, 2019 | 16.18 | 16.24 | 16.06 | 16.14 | 1,579,942 | -0.08(-0.52%) |
Apr 10, 2019 | 16.15 | 16.37 | 16.14 | 16.22 | 1,453,370 | +0.18(+1.09%) |
Apr 09, 2019 | 16.10 | 16.13 | 15.99 | 16.05 | 1,853,846 | -0.13(-0.78%) |
Apr 08, 2019 | 16.07 | 16.29 | 16.06 | 16.18 | 2,256,680 | +0.26(+1.63%) |
Apr 05, 2019 | 15.63 | 15.97 | 15.63 | 15.92 | 2,885,463 | +0.27(+1.75%) |
Apr 04, 2019 | 15.66 | 15.68 | 15.52 | 15.64 | 1,768,477 | -0.11(-0.71%) |
Apr 03, 2019 | 15.90 | 15.94 | 15.73 | 15.75 | 2,614,857 | +0.11(+0.72%) |
Apr 02, 2019 | 15.68 | 15.75 | 15.57 | 15.64 | 2,522,424 | -0.02(-0.13%) |
Apr 01, 2019 | 15.66 | 15.70 | 15.55 | 15.66 | 2,269,999 | +0.23(+1.50%) |
Mar 29, 2019 | 15.65 | 15.65 | 15.39 | 15.43 | 1,049,764 | -0.05(-0.32%) |
Mar 28, 2019 | 15.39 | 15.49 | 15.39 | 15.48 | 990,288 | -0.01(-0.05%) |
Mar 27, 2019 | 15.57 | 15.63 | 15.40 | 15.49 | 889,802 | -0.30(-1.91%) |
Mar 26, 2019 | 15.92 | 15.96 | 15.73 | 15.79 | 2,179,877 | -0.05(-0.31%) |
Mar 25, 2019 | 15.81 | 15.87 | 15.71 | 15.84 | 2,385,406 | +0.04(+0.22%) |
Mar 22, 2019 | 15.99 | 16.02 | 15.75 | 15.80 | 1,407,706 | -0.35(-2.17%) |
Mar 21, 2019 | 16.18 | 16.22 | 16.08 | 16.15 | 1,330,894 | +0.08(+0.48%) |
Mar 20, 2019 | 15.89 | 16.09 | 15.80 | 16.08 | 1,860,745 | +0.11(+0.66%) |
Mar 19, 2019 | 16.19 | 16.22 | 15.93 | 15.97 | 789,696 | -0.10(-0.61%) |
Mar 18, 2019 | 15.99 | 16.10 | 15.96 | 16.07 | 636,527 | +0.28(+1.78%) |
Mar 15, 2019 | 15.74 | 16.00 | 15.73 | 15.79 | 1,068,700 | -0.10(-0.62%) |
Mar 14, 2019 | 15.89 | 16.00 | 15.87 | 15.89 | 664,848 | +0.06(+0.36%) |
Mar 13, 2019 | 15.62 | 15.85 | 15.61 | 15.83 | 1,255,971 | +0.39(+2.55%) |
Mar 12, 2019 | 15.36 | 15.50 | 15.35 | 15.44 | 1,355,490 | +0.18(+1.20%) |
Mar 11, 2019 | 15.24 | 15.31 | 15.23 | 15.26 | 1,405,723 | +0.01(+0.05%) |
Mar 08, 2019 | 15.22 | 15.26 | 15.11 | 15.25 | 1,330,536 | -0.32(-2.03%) |
Mar 07, 2019 | 15.77 | 15.79 | 15.56 | 15.56 | 985,857 | -0.18(-1.16%) |
Mar 06, 2019 | 15.78 | 15.82 | 15.71 | 15.75 | 1,482,273 | +0.04(+0.22%) |
Mar 05, 2019 | 15.75 | 15.77 | 15.65 | 15.71 | 1,294,655 | -0.07(-0.45%) |
Mar 04, 2019 | 15.77 | 15.82 | 15.62 | 15.78 | 1,171,982 | +0.08(+0.54%) |
Mar 01, 2019 | 15.78 | 15.85 | 15.63 | 15.70 | 1,554,784 | -0.08(-0.49%) |
Feb 28, 2019 | 15.92 | 15.92 | 15.73 | 15.77 | 1,517,639 | -0.12(-0.75%) |
Feb 27, 2019 | 16.03 | 16.10 | 15.89 | 15.89 | 2,975,767 | +0.04(+0.27%) |
Feb 26, 2019 | 15.90 | 15.96 | 15.78 | 15.85 | 2,696,140 | -0.07(-0.44%) |
Feb 25, 2019 | 15.99 | 16.03 | 15.82 | 15.92 | 3,235,777 | +0.01(+0.04%) |
Feb 22, 2019 | 16.03 | 16.05 | 15.92 | 15.92 | 1,416,106 | +0.02(+0.13%) |
Feb 21, 2019 | 15.99 | 16.07 | 15.87 | 15.89 | 1,506,157 | -0.33(-2.03%) |
Feb 20, 2019 | 16.01 | 16.29 | 16.01 | 16.22 | 1,567,570 | +0.05(+0.30%) |
Feb 19, 2019 | 16.10 | 16.23 | 16.02 | 16.18 | 1,995,413 | +0.11(+0.70%) |
Feb 15, 2019 | 16.08 | 16.12 | 15.98 | 16.06 | 2,297,818 | +0.32(+2.03%) |
Feb 14, 2019 | 15.78 | 15.85 | 15.69 | 15.74 | 1,315,036 | -0.15(-0.96%) |
Feb 13, 2019 | 15.97 | 16.08 | 15.85 | 15.90 | 1,513,750 | -0.05(-0.31%) |
Feb 12, 2019 | 15.95 | 15.98 | 15.82 | 15.94 | 1,925,039 | +0.43(+2.78%) |
Feb 11, 2019 | 15.55 | 15.59 | 15.46 | 15.51 | 1,654,300 | -0.20(-1.28%) |
Feb 08, 2019 | 15.71 | 15.76 | 15.52 | 15.71 | 2,107,268 | +0.02(+0.13%) |
Feb 07, 2019 | 15.87 | 15.93 | 15.62 | 15.69 | 2,892,612 | -0.43(-2.67%) |
Feb 06, 2019 | 15.93 | 16.18 | 15.93 | 16.13 | 1,541,247 | -0.19(-1.19%) |
Feb 05, 2019 | 16.31 | 16.43 | 16.30 | 16.32 | 2,556,306 | +0.10(+0.60%) |
Feb 04, 2019 | 16.03 | 16.22 | 15.90 | 16.22 | 1,556,114 | +0.22(+1.35%) |
Feb 01, 2019 | 15.92 | 16.10 | 15.88 | 16.01 | 1,321,914 | +0.17(+1.05%) |
Jan 31, 2019 | 15.92 | 15.97 | 15.78 | 15.84 | 1,498,605 | +0.13(+0.84%) |
Jan 30, 2019 | 15.66 | 15.78 | 15.54 | 15.71 | 1,595,302 | +0.28(+1.80%) |
Jan 29, 2019 | 15.42 | 15.56 | 15.42 | 15.43 | 1,279,806 | +0.13(+0.86%) |
Jan 28, 2019 | 15.18 | 15.33 | 15.13 | 15.30 | 1,283,967 | -0.24(-1.57%) |
Jan 25, 2019 | 15.49 | 15.56 | 15.43 | 15.54 | 2,796,269 | +0.12(+0.77%) |
Jan 24, 2019 | 15.25 | 15.49 | 15.24 | 15.42 | 1,583,884 | +0.22(+1.46%) |
Jan 23, 2019 | 15.32 | 15.35 | 15.12 | 15.20 | 1,242,222 | -0.19(-1.26%) |
Jan 22, 2019 | 15.50 | 15.54 | 15.38 | 15.40 | 1,861,597 | -0.43(-2.72%) |
Jan 18, 2019 | 15.74 | 15.84 | 15.63 | 15.83 | 1,771,756 | +0.24(+1.56%) |
Jan 17, 2019 | 15.42 | 15.67 | 15.37 | 15.58 | 1,239,995 | +0.12(+0.76%) |
Jan 16, 2019 | 15.45 | 15.52 | 15.39 | 15.46 | 992,901 | -0.13(-0.85%) |
Jan 15, 2019 | 15.53 | 15.70 | 15.50 | 15.60 | 1,449,203 | +0.10(+0.67%) |
Jan 14, 2019 | 15.26 | 15.56 | 15.24 | 15.49 | 2,580,025 | -0.23(-1.46%) |
Jan 11, 2019 | 15.65 | 15.76 | 15.53 | 15.72 | 2,070,884 | -0.17(-1.09%) |
Jan 10, 2019 | 15.76 | 15.91 | 15.69 | 15.90 | 1,679,940 | -0.04(-0.26%) |
Jan 09, 2019 | 15.90 | 16.03 | 15.81 | 15.94 | 2,003,392 | +0.24(+1.51%) |
Jan 08, 2019 | 15.72 | 15.76 | 15.62 | 15.70 | 1,296,090 | +0.07(+0.44%) |
Jan 07, 2019 | 15.50 | 15.71 | 15.44 | 15.63 | 2,661,161 | +0.13(+0.85%) |
Jan 04, 2019 | 15.40 | 15.51 | 15.28 | 15.50 | 2,309,036 | +0.43(+2.86%) |
Jan 03, 2019 | 15.10 | 15.12 | 14.85 | 15.07 | 2,050,466 | +0.03(+0.23%) |
Jan 02, 2019 | 14.52 | 15.09 | 14.47 | 15.03 | 2,345,496 | +0.31(+2.13%) |
Dec 31, 2018 | 14.79 | 14.87 | 14.64 | 14.72 | 1,686,476 | +0.03(+0.24%) |
Dec 28, 2018 | 14.87 | 14.92 | 14.62 | 14.69 | 2,572,642 | +0.06(+0.43%) |
Dec 27, 2018 | 14.34 | 14.63 | 14.22 | 14.62 | 3,500,102 | -0.14(-0.94%) |
Dec 26, 2018 | 14.07 | 14.76 | 13.88 | 14.76 | 1,974,235 | +0.75(+5.36%) |
Dec 24, 2018 | 14.48 | 14.48 | 14.00 | 14.01 | 1,169,330 | -0.42(-2.89%) |
Dec 21, 2018 | 14.53 | 14.69 | 14.36 | 14.43 | 2,056,071 | -0.18(-1.24%) |
Dec 20, 2018 | 14.89 | 15.00 | 14.57 | 14.61 | 2,476,997 | -0.28(-1.87%) |
Dec 19, 2018 | 15.12 | 15.32 | 14.80 | 14.89 | 3,859,074 | +0.10(+0.71%) |
Dec 18, 2018 | 15.10 | 15.13 | 14.73 | 14.78 | 3,350,525 | -0.47(-3.06%) |
Dec 17, 2018 | 15.46 | 15.54 | 15.20 | 15.25 | 2,172,813 | -0.12(-0.77%) |
Dec 14, 2018 | 15.69 | 15.73 | 15.32 | 15.37 | 2,746,798 | -0.61(-3.79%) |
Dec 13, 2018 | 15.77 | 16.01 | 15.76 | 15.97 | 2,269,138 | +0.05(+0.31%) |
Dec 12, 2018 | 16.02 | 16.13 | 15.92 | 15.92 | 2,814,944 | +0.11(+0.70%) |
Dec 11, 2018 | 16.08 | 16.11 | 15.74 | 15.81 | 2,189,918 | -0.15(-0.91%) |
Dec 10, 2018 | 16.04 | 16.13 | 15.78 | 15.96 | 2,470,363 | -0.16(-0.99%) |
Dec 07, 2018 | 16.42 | 16.61 | 16.10 | 16.12 | 3,055,704 | +0.13(+0.78%) |
Dec 06, 2018 | 15.94 | 16.10 | 15.75 | 15.99 | 3,428,140 | -0.66(-3.97%) |
Dec 04, 2018 | 16.88 | 16.89 | 16.61 | 16.65 | 2,371,881 | -0.30(-1.76%) |
Dec 03, 2018 | 16.90 | 16.99 | 16.79 | 16.95 | 2,227,256 | +0.70(+4.28%) |
Nov 30, 2018 | 16.24 | 16.33 | 16.14 | 16.26 | 1,133,090 | -0.10(-0.64%) |
Nov 29, 2018 | 16.33 | 16.46 | 16.25 | 16.36 | 1,356,481 | +0.08(+0.47%) |
Nov 28, 2018 | 16.02 | 16.35 | 15.98 | 16.29 | 2,383,648 | +0.19(+1.17%) |
Nov 27, 2018 | 16.19 | 16.26 | 16.03 | 16.10 | 2,005,555 | +0.07(+0.43%) |
Nov 26, 2018 | 16.15 | 16.23 | 16.01 | 16.03 | 2,574,990 | +0.11(+0.70%) |
Nov 23, 2018 | 15.72 | 15.93 | 15.67 | 15.92 | 3,082,597 | -0.74(-4.47%) |
Nov 21, 2018 | 16.66 | 16.66 | 16.66 | 0 | +0.49(+3.05%) | |
Nov 20, 2018 | 16.47 | 16.56 | 16.06 | 16.17 | 3,534,825 | -0.61(-3.65%) |
Nov 19, 2018 | 16.74 | 16.86 | 16.62 | 16.78 | 2,483,079 | -0.29(-1.69%) |
Nov 16, 2018 | 16.91 | 17.10 | 16.82 | 17.07 | 2,612,553 | +0.29(+1.72%) |
Nov 15, 2018 | 16.65 | 16.81 | 16.54 | 16.78 | 3,356,929 | +0.27(+1.63%) |
Nov 14, 2018 | 16.61 | 16.70 | 16.33 | 16.51 | 3,301,635 | +0.27(+1.65%) |
Nov 13, 2018 | 16.63 | 16.70 | 16.19 | 16.24 | 3,831,720 | -0.56(-3.36%) |
Nov 12, 2018 | 17.35 | 17.39 | 16.80 | 16.81 | 2,816,500 | -0.28(-1.61%) |
Nov 09, 2018 | 17.05 | 17.23 | 16.94 | 17.08 | 4,133,336 | -0.20(-1.16%) |
Nov 08, 2018 | 17.79 | 17.81 | 17.25 | 17.28 | 1,888,409 | -0.61(-3.43%) |
Nov 07, 2018 | 18.03 | 18.05 | 17.79 | 17.89 | 1,773,474 | +0.28(+1.60%) |
Nov 06, 2018 | 17.80 | 17.81 | 17.53 | 17.61 | 3,520,673 | -0.09(-0.51%) |
Nov 05, 2018 | 17.82 | 17.87 | 17.61 | 17.70 | 2,717,338 | +0.36(+2.07%) |
Nov 02, 2018 | 17.67 | 17.75 | 17.21 | 17.34 | 2,195,154 | -0.26(-1.49%) |
Nov 01, 2018 | 17.89 | 17.89 | 17.50 | 17.61 | 2,908,491 | -0.10(-0.54%) |
Oct 31, 2018 | 17.72 | 18.00 | 17.66 | 17.70 | 2,909,362 | +0.09(+0.51%) |
Oct 30, 2018 | 17.45 | 17.62 | 17.23 | 17.61 | 3,338,908 | +0.11(+0.63%) |
Oct 29, 2018 | 17.75 | 17.83 | 17.31 | 17.50 | 1,928,162 | -0.17(-0.94%) |
Oct 26, 2018 | 17.37 | 17.82 | 17.29 | 17.67 | 2,440,512 | +0.00(+0.00%) |
Oct 25, 2018 | 17.66 | 17.79 | 17.53 | 17.67 | 2,177,941 | +0.43(+2.48%) |
Oct 24, 2018 | 17.89 | 17.93 | 17.23 | 17.24 | 2,301,003 | -0.43(-2.45%) |
Oct 23, 2018 | 17.72 | 17.82 | 17.58 | 17.67 | 2,880,870 | -0.50(-2.73%) |
Oct 22, 2018 | 18.39 | 18.43 | 18.07 | 18.17 | 1,835,011 | -0.41(-2.22%) |
Oct 19, 2018 | 18.60 | 18.78 | 18.54 | 18.58 | 2,089,461 | +0.41(+2.24%) |
Oct 18, 2018 | 18.26 | 18.40 | 18.12 | 18.18 | 1,632,765 | -0.45(-2.44%) |
Oct 17, 2018 | 18.80 | 18.84 | 18.55 | 18.63 | 1,868,694 | -0.23(-1.21%) |
Oct 16, 2018 | 18.73 | 18.88 | 18.68 | 18.86 | 1,360,066 | +0.22(+1.18%) |
Oct 15, 2018 | 18.87 | 18.91 | 18.62 | 18.64 | 1,772,672 | +0.12(+0.67%) |
Oct 12, 2018 | 18.70 | 18.71 | 18.27 | 18.51 | 1,856,008 | +0.10(+0.52%) |
Oct 11, 2018 | 18.61 | 18.71 | 18.30 | 18.42 | 2,025,445 | -0.51(-2.69%) |
Oct 10, 2018 | 19.42 | 19.45 | 18.93 | 18.93 | 1,790,453 | -0.52(-2.66%) |
Oct 09, 2018 | 19.20 | 19.47 | 19.18 | 19.44 | 2,010,171 | +0.52(+2.77%) |
Oct 08, 2018 | 18.76 | 18.96 | 18.69 | 18.92 | 2,150,542 | -0.24(-1.26%) |
Oct 05, 2018 | 19.17 | 19.24 | 19.03 | 19.16 | 1,941,811 | +0.11(+0.58%) |
Oct 04, 2018 | 19.22 | 19.32 | 18.99 | 19.05 | 1,575,386 | -0.39(-1.98%) |
Oct 03, 2018 | 19.40 | 19.48 | 19.25 | 19.44 | 1,819,928 | +0.09(+0.46%) |
Oct 02, 2018 | 19.47 | 19.47 | 19.28 | 19.35 | 1,325,437 | -0.22(-1.13%) |
Oct 01, 2018 | 19.55 | 19.57 | 19.40 | 19.57 | 1,501,474 | +0.14(+0.74%) |
Sep 28, 2018 | 19.37 | 19.50 | 19.35 | 19.42 | 1,523,832 | -0.10(-0.53%) |
Sep 27, 2018 | 19.62 | 19.63 | 19.49 | 19.53 | 1,112,127 | +0.05(+0.25%) |
Sep 26, 2018 | 19.60 | 19.68 | 19.48 | 19.48 | 2,437,977 | -0.29(-1.46%) |
Sep 25, 2018 | 19.73 | 19.93 | 19.71 | 19.77 | 2,201,636 | +0.73(+3.83%) |
Sep 24, 2018 | 19.03 | 19.11 | 18.98 | 19.04 | 1,313,095 | +0.70(+3.79%) |
Sep 21, 2018 | 18.33 | 18.42 | 18.25 | 18.34 | 1,947,473 | +0.12(+0.68%) |
Sep 20, 2018 | 18.31 | 18.35 | 18.17 | 18.22 | 1,568,596 | -0.06(-0.34%) |
Sep 19, 2018 | 18.19 | 18.38 | 18.19 | 18.28 | 1,782,346 | -0.06(-0.30%) |
Sep 18, 2018 | 18.27 | 18.39 | 18.25 | 18.34 | 1,761,878 | +0.14(+0.80%) |
Sep 17, 2018 | 18.29 | 18.38 | 18.16 | 18.19 | 1,289,699 | -0.02(-0.11%) |
Sep 14, 2018 | 18.12 | 18.27 | 18.03 | 18.21 | 1,187,154 | -0.06(-0.30%) |
Sep 13, 2018 | 18.20 | 18.27 | 18.10 | 18.27 | 4,127,870 | +0.11(+0.61%) |
Sep 12, 2018 | 18.05 | 18.23 | 18.03 | 18.16 | 813,654 | +0.33(+1.85%) |
Sep 11, 2018 | 17.54 | 17.83 | 17.50 | 17.83 | 2,365,821 | +0.62(+3.60%) |
Sep 10, 2018 | 17.34 | 17.41 | 17.19 | 17.21 | 704,133 | +0.06(+0.32%) |
Sep 07, 2018 | 16.98 | 17.21 | 16.93 | 17.15 | 1,173,652 | -0.07(-0.40%) |
Sep 06, 2018 | 17.29 | 17.34 | 17.14 | 17.22 | 1,395,101 | -0.17(-0.99%) |
Sep 05, 2018 | 17.40 | 17.45 | 17.19 | 17.39 | 1,480,219 | -0.30(-1.67%) |
Sep 04, 2018 | 17.67 | 17.76 | 17.56 | 17.69 | 1,079,895 | -0.06(-0.35%) |
Aug 31, 2018 | 17.75 | 17.75 | 17.75 | 0 | -0.34(-1.87%) | |
Aug 30, 2018 | 18.05 | 18.12 | 17.97 | 18.09 | 1,710,685 | -0.08(-0.42%) |
Aug 29, 2018 | 18.09 | 18.22 | 18.03 | 18.16 | 3,717,775 | +0.17(+0.96%) |
Aug 28, 2018 | 18.14 | 18.19 | 17.93 | 17.99 | 2,272,744 | -0.11(-0.61%) |
Aug 27, 2018 | 17.96 | 18.11 | 17.94 | 18.10 | 1,102,519 | +0.25(+1.39%) |
Aug 24, 2018 | 17.78 | 17.92 | 17.76 | 17.85 | 1,669,740 | +0.13(+0.74%) |
Aug 23, 2018 | 17.85 | 17.85 | 17.71 | 17.72 | 1,022,902 | -0.18(-1.00%) |
Aug 22, 2018 | 17.81 | 17.92 | 17.76 | 17.90 | 1,027,525 | +0.30(+1.72%) |
Aug 21, 2018 | 17.57 | 17.67 | 17.55 | 17.60 | 1,355,475 | +0.18(+1.03%) |
Aug 20, 2018 | 17.35 | 17.47 | 17.30 | 17.42 | 991,934 | +0.26(+1.51%) |
Aug 17, 2018 | 17.12 | 17.18 | 17.02 | 17.16 | 528,874 | +0.11(+0.64%) |
Aug 16, 2018 | 17.06 | 17.16 | 17.03 | 17.05 | 1,461,122 | +0.20(+1.17%) |
Aug 15, 2018 | 17.22 | 17.23 | 16.78 | 16.85 | 1,798,765 | -0.55(-3.14%) |
Aug 14, 2018 | 17.63 | 17.63 | 17.38 | 17.40 | 1,263,685 | -0.15(-0.86%) |
Aug 13, 2018 | 17.68 | 17.70 | 17.46 | 17.55 | 1,142,193 | +0.02(+0.12%) |
Aug 10, 2018 | 17.56 | 17.62 | 17.46 | 17.53 | 1,254,501 | -0.14(-0.77%) |
Aug 09, 2018 | 17.88 | 17.94 | 17.62 | 17.67 | 1,367,992 | -0.38(-2.12%) |
Aug 08, 2018 | 18.19 | 18.20 | 17.90 | 18.05 | 2,117,118 | -0.14(-0.79%) |
Aug 07, 2018 | 18.25 | 18.27 | 18.16 | 18.19 | 995,263 | +0.33(+1.83%) |
Aug 06, 2018 | 17.87 | 17.96 | 17.82 | 17.86 | 1,048,284 | +0.01(+0.08%) |
Aug 03, 2018 | 17.81 | 17.89 | 17.77 | 17.85 | 1,146,382 | +0.03(+0.15%) |
Aug 02, 2018 | 17.82 | 17.89 | 17.73 | 17.82 | 828,789 | -0.17(-0.95%) |
Aug 01, 2018 | 17.95 | 18.01 | 17.85 | 17.99 | 1,403,457 | -0.07(-0.38%) |
Jul 31, 2018 | 18.15 | 18.21 | 18.05 | 18.06 | 1,113,283 | +0.18(+0.99%) |
Jul 30, 2018 | 17.87 | 17.90 | 17.79 | 17.88 | 956,925 | +0.12(+0.65%) |
Jul 27, 2018 | 17.71 | 17.83 | 17.67 | 17.77 | 1,203,225 | +0.10(+0.54%) |
Jul 26, 2018 | 17.59 | 17.73 | 17.49 | 17.67 | 2,736,869 | -0.32(-1.78%) |
Jul 25, 2018 | 17.87 | 17.99 | 17.79 | 17.99 | 1,406,644 | +0.15(+0.84%) |
Jul 24, 2018 | 17.73 | 17.95 | 17.72 | 17.84 | 1,339,264 | +0.18(+1.00%) |
Jul 23, 2018 | 17.86 | 17.86 | 17.66 | 17.67 | 847,430 | -0.06(-0.35%) |
Jul 20, 2018 | 17.67 | 17.76 | 17.64 | 17.73 | 990,461 | +0.09(+0.50%) |
Jul 19, 2018 | 17.65 | 17.82 | 17.57 | 17.64 | 1,292,719 | -0.19(-1.07%) |
Jul 18, 2018 | 17.73 | 17.86 | 17.58 | 17.83 | 1,442,346 | -0.12(-0.65%) |
Jul 17, 2018 | 17.84 | 17.99 | 17.82 | 17.95 | 1,290,167 | -0.10(-0.53%) |
Jul 16, 2018 | 18.13 | 18.16 | 17.92 | 18.04 | 1,458,664 | -0.26(-1.42%) |
Jul 13, 2018 | 18.27 | 18.37 | 18.22 | 18.30 | 1,177,943 | -0.12(-0.67%) |
Jul 12, 2018 | 18.31 | 18.44 | 18.22 | 18.42 | 1,265,233 | +0.03(+0.15%) |
Jul 11, 2018 | 18.74 | 18.83 | 18.31 | 18.40 | 1,748,614 | -0.66(-3.47%) |
Jul 10, 2018 | 19.04 | 19.15 | 18.99 | 19.06 | 1,066,871 | +0.20(+1.09%) |
Jul 09, 2018 | 18.67 | 18.85 | 18.66 | 18.85 | 1,037,973 | +0.44(+2.37%) |
Jul 06, 2018 | 18.36 | 18.46 | 18.31 | 18.42 | 935,557 | -0.08(-0.44%) |
Jul 05, 2018 | 18.70 | 18.72 | 18.42 | 18.50 | 2,017,033 | +0.50(+2.77%) |
Jul 03, 2018 | 18.00 | 18.00 | 18.00 | 0 | +0.19(+1.07%) | |
Jul 02, 2018 | 17.87 | 17.88 | 17.72 | 17.81 | 1,671,593 | -0.22(-1.21%) |
Jun 29, 2018 | 18.01 | 18.14 | 18.00 | 18.03 | 1,103,187 | +0.08(+0.46%) |
Jun 28, 2018 | 17.92 | 18.02 | 17.86 | 17.95 | 1,275,647 | -0.03(-0.15%) |
Jun 27, 2018 | 17.91 | 18.20 | 17.91 | 17.97 | 3,702,331 | +0.13(+0.73%) |
Jun 26, 2018 | 17.71 | 17.90 | 17.61 | 17.84 | 2,836,494 | +0.27(+1.55%) |
Jun 25, 2018 | 17.79 | 17.82 | 17.46 | 17.57 | 1,161,332 | -0.51(-2.79%) |
Jun 22, 2018 | 18.03 | 18.18 | 17.97 | 18.07 | 1,372,542 | +0.66(+3.80%) |
Jun 21, 2018 | 17.68 | 17.68 | 17.37 | 17.41 | 1,907,931 | -0.42(-2.33%) |
Jun 20, 2018 | 17.87 | 17.92 | 17.74 | 17.83 | 1,075,302 | -0.03(-0.19%) |
Jun 19, 2018 | 17.87 | 17.92 | 17.72 | 17.86 | 1,540,244 | -0.25(-1.39%) |
Jun 18, 2018 | 17.99 | 18.18 | 17.95 | 18.12 | 1,463,238 | +0.01(+0.08%) |
Jun 15, 2018 | 18.40 | 17.99 | 18.10 | 2,328,093 | -0.29(-1.60%) | |
Jun 14, 2018 | 18.42 | 18.50 | 18.35 | 18.40 | 962,470 | +0.08(+0.41%) |
Jun 13, 2018 | 18.37 | 18.38 | 18.23 | 18.32 | 977,596 | +0.02(+0.11%) |
Jun 12, 2018 | 18.50 | 18.52 | 18.27 | 18.30 | 1,018,741 | -0.25(-1.33%) |
Jun 11, 2018 | 18.42 | 18.66 | 18.40 | 18.55 | 1,190,149 | +0.22(+1.19%) |
Jun 08, 2018 | 18.37 | 18.40 | 18.19 | 18.33 | 978,606 | -0.15(-0.81%) |
Jun 07, 2018 | 18.42 | 18.54 | 18.37 | 18.48 | 2,279,936 | +0.46(+2.58%) |
Jun 06, 2018 | 17.89 | 18.01 | 1,705,235 | +0.16(+0.88%) | ||
Jun 05, 2018 | 17.79 | 17.95 | 17.77 | 17.86 | 1,009,090 | -0.02(-0.11%) |
Jun 04, 2018 | 18.14 | 18.16 | 17.82 | 17.88 | 1,726,977 | -0.05(-0.27%) |
Jun 01, 2018 | 18.01 | 18.03 | 17.87 | 17.92 | 1,022,388 | +0.01(+0.04%) |
May 31, 2018 | 17.88 | 18.01 | 17.82 | 17.92 | 2,043,944 | +0.23(+1.27%) |
May 30, 2018 | 17.61 | 17.77 | 17.49 | 17.69 | 1,475,028 | +0.61(+3.60%) |
May 29, 2018 | 17.13 | 17.26 | 17.00 | 17.08 | 2,631,827 | -0.12(-0.71%) |
May 25, 2018 | 17.20 | 17.20 | 17.20 | 0 | -0.63(-3.52%) | |
May 24, 2018 | 17.86 | 17.91 | 17.76 | 17.83 | 1,834,539 | -0.34(-1.88%) |
May 23, 2018 | 18.14 | 18.22 | 18.01 | 18.17 | 1,463,299 | -0.29(-1.55%) |
May 22, 2018 | 18.65 | 18.76 | 18.43 | 18.46 | 1,434,541 | -0.25(-1.31%) |
May 21, 2018 | 18.63 | 18.74 | 18.57 | 18.70 | 1,109,969 | +0.15(+0.81%) |
May 18, 2018 | 18.53 | 18.65 | 18.47 | 18.55 | 1,451,027 | -0.12(-0.66%) |