Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.19 | 18.32 | 18.15 | 18.27 | 1,000,788 | +0.08(+0.46%) |
Apr 29, 2019 | 18.09 | 18.22 | 18.04 | 18.18 | 624,997 | +0.06(+0.32%) |
Apr 26, 2019 | 17.93 | 18.14 | 17.87 | 18.12 | 507,329 | +0.24(+1.36%) |
Apr 25, 2019 | 17.97 | 18.04 | 17.85 | 17.88 | 535,078 | -0.15(-0.84%) |
Apr 24, 2019 | 18.03 | 18.25 | 17.93 | 18.03 | 1,042,679 | +0.01(+0.05%) |
Apr 23, 2019 | 18.02 | 18.15 | 17.97 | 18.02 | 1,079,368 | +0.02(+0.09%) |
Apr 22, 2019 | 18.16 | 18.18 | 17.92 | 18.01 | 665,307 | -0.14(-0.79%) |
Apr 18, 2019 | 18.18 | 18.25 | 18.07 | 18.15 | 658,112 | +0.01(+0.05%) |
Apr 17, 2019 | 18.19 | 18.23 | 18.00 | 18.14 | 788,743 | +0.01(+0.05%) |
Apr 16, 2019 | 18.11 | 18.18 | 17.97 | 18.13 | 1,316,228 | +0.04(+0.23%) |
Apr 15, 2019 | 18.01 | 18.14 | 17.94 | 18.09 | 830,584 | +0.12(+0.65%) |
Apr 12, 2019 | 17.86 | 18.04 | 17.86 | 17.97 | 624,433 | +0.04(+0.23%) |
Apr 11, 2019 | 18.00 | 18.07 | 17.83 | 17.93 | 850,278 | -0.05(-0.28%) |
Apr 10, 2019 | 17.77 | 17.99 | 17.72 | 17.98 | 717,668 | +0.24(+1.37%) |
Apr 09, 2019 | 17.89 | 17.93 | 17.70 | 17.74 | 730,030 | -0.12(-0.66%) |
Apr 08, 2019 | 17.74 | 17.86 | 17.65 | 17.86 | 1,167,069 | +0.06(+0.33%) |
Apr 05, 2019 | 17.68 | 17.81 | 17.65 | 17.80 | 1,262,433 | +0.09(+0.52%) |
Apr 04, 2019 | 17.74 | 17.78 | 17.57 | 17.70 | 1,172,189 | +0.00(+0.00%) |
Apr 03, 2019 | 17.63 | 17.76 | 17.57 | 17.70 | 1,070,159 | +0.06(+0.33%) |
Apr 02, 2019 | 17.81 | 17.81 | 17.59 | 17.65 | 730,912 | -0.16(-0.90%) |
Apr 01, 2019 | 17.90 | 17.93 | 17.67 | 17.81 | 955,675 | -0.11(-0.61%) |
Mar 29, 2019 | 17.88 | 17.98 | 17.81 | 17.91 | 1,071,187 | +0.03(+0.19%) |
Mar 28, 2019 | 17.83 | 17.99 | 17.71 | 17.88 | 905,938 | +0.08(+0.42%) |
Mar 27, 2019 | 17.69 | 17.89 | 17.68 | 17.81 | 1,588,697 | +0.12(+0.67%) |
Mar 26, 2019 | 17.56 | 17.70 | 17.52 | 17.69 | 1,615,731 | +0.13(+0.77%) |
Mar 25, 2019 | 17.44 | 17.59 | 17.30 | 17.55 | 1,088,418 | +0.12(+0.67%) |
Mar 22, 2019 | 17.23 | 17.64 | 17.23 | 17.44 | 1,305,275 | +0.19(+1.12%) |
Mar 21, 2019 | 16.94 | 17.28 | 16.94 | 17.24 | 1,183,974 | +0.32(+1.89%) |
Mar 20, 2019 | 17.07 | 17.12 | 16.89 | 16.92 | 910,583 | -0.14(-0.84%) |
Mar 19, 2019 | 17.23 | 17.23 | 16.98 | 17.07 | 834,746 | +0.00(+0.00%) |
Mar 18, 2019 | 17.05 | 17.17 | 16.96 | 17.07 | 1,069,555 | -0.03(-0.20%) |
Mar 15, 2019 | 16.94 | 17.13 | 16.89 | 17.10 | 1,858,066 | +0.21(+1.24%) |
Mar 14, 2019 | 17.07 | 17.12 | 16.84 | 16.89 | 1,351,924 | -0.16(-0.94%) |
Mar 13, 2019 | 17.04 | 17.12 | 16.99 | 17.05 | 1,117,530 | +0.02(+0.10%) |
Mar 12, 2019 | 17.15 | 17.19 | 16.99 | 17.03 | 814,995 | -0.09(-0.54%) |
Mar 11, 2019 | 17.06 | 17.23 | 16.89 | 17.12 | 1,473,922 | +0.03(+0.20%) |
Mar 08, 2019 | 17.10 | 17.15 | 16.87 | 17.09 | 1,097,964 | +0.08(+0.44%) |
Mar 07, 2019 | 17.06 | 17.17 | 16.95 | 17.02 | 1,016,084 | -0.02(-0.10%) |
Mar 06, 2019 | 17.11 | 17.20 | 16.98 | 17.03 | 694,397 | -0.06(-0.34%) |
Mar 05, 2019 | 17.02 | 17.13 | 16.90 | 17.09 | 1,369,842 | +0.06(+0.35%) |
Mar 04, 2019 | 17.34 | 17.36 | 16.91 | 17.03 | 2,650,657 | -0.29(-1.70%) |
Mar 01, 2019 | 17.22 | 17.39 | 17.17 | 17.33 | 896,722 | +0.13(+0.73%) |
Feb 28, 2019 | 17.22 | 17.30 | 17.08 | 17.20 | 1,490,454 | +0.02(+0.10%) |
Feb 27, 2019 | 17.12 | 17.23 | 16.96 | 17.18 | 1,383,445 | +0.09(+0.54%) |
Feb 26, 2019 | 17.38 | 17.42 | 16.96 | 17.09 | 1,826,651 | -0.20(-1.16%) |
Feb 25, 2019 | 17.55 | 17.55 | 17.18 | 17.29 | 1,513,819 | -0.25(-1.42%) |
Feb 22, 2019 | 17.10 | 17.56 | 16.99 | 17.54 | 1,542,708 | +0.05(+0.29%) |
Feb 21, 2019 | 17.43 | 17.59 | 17.37 | 17.49 | 1,006,878 | +0.02(+0.10%) |
Feb 20, 2019 | 17.45 | 17.57 | 17.33 | 17.48 | 1,058,026 | +0.04(+0.24%) |
Feb 19, 2019 | 17.24 | 17.53 | 17.19 | 17.43 | 1,191,688 | +0.17(+0.96%) |
Feb 15, 2019 | 17.33 | 17.42 | 17.23 | 17.27 | 1,108,349 | -0.01(-0.05%) |
Feb 14, 2019 | 17.13 | 17.39 | 16.99 | 17.28 | 1,230,344 | +0.09(+0.53%) |
Feb 13, 2019 | 17.19 | 17.24 | 17.03 | 17.18 | 1,008,068 | +0.02(+0.10%) |
Feb 12, 2019 | 16.82 | 17.20 | 16.76 | 17.17 | 1,430,653 | +0.38(+2.28%) |
Feb 11, 2019 | 16.50 | 16.80 | 16.49 | 16.78 | 1,834,088 | +0.27(+1.61%) |
Feb 08, 2019 | 16.97 | 16.97 | 16.21 | 16.52 | 2,738,217 | -0.41(-2.41%) |
Feb 07, 2019 | 16.61 | 17.13 | 16.47 | 16.93 | 3,859,398 | +0.37(+2.21%) |
Feb 06, 2019 | 16.61 | 16.72 | 16.45 | 16.56 | 2,383,703 | -0.12(-0.70%) |
Feb 05, 2019 | 16.43 | 16.82 | 16.34 | 16.68 | 2,317,825 | +0.27(+1.68%) |
Feb 04, 2019 | 16.33 | 16.48 | 16.24 | 16.40 | 971,746 | +0.07(+0.41%) |
Feb 01, 2019 | 16.39 | 16.43 | 16.20 | 16.33 | 1,728,073 | -0.04(-0.25%) |
Jan 31, 2019 | 16.00 | 16.40 | 15.98 | 16.38 | 1,271,100 | +0.41(+2.56%) |
Jan 30, 2019 | 16.02 | 16.10 | 15.88 | 15.97 | 869,632 | -0.04(-0.26%) |
Jan 29, 2019 | 16.07 | 16.10 | 15.95 | 16.01 | 1,139,579 | -0.02(-0.10%) |
Jan 28, 2019 | 16.03 | 16.04 | 15.90 | 16.03 | 789,254 | -0.01(-0.05%) |
Jan 25, 2019 | 16.17 | 16.22 | 16.01 | 16.03 | 433,158 | -0.09(-0.57%) |
Jan 24, 2019 | 16.30 | 16.42 | 16.09 | 16.13 | 622,998 | -0.29(-1.78%) |
Jan 23, 2019 | 16.44 | 16.45 | 16.28 | 16.42 | 1,374,088 | +0.01(+0.05%) |
Jan 22, 2019 | 16.36 | 16.43 | 16.25 | 16.41 | 976,256 | +0.07(+0.46%) |
Jan 18, 2019 | 16.30 | 16.42 | 16.23 | 16.33 | 595,113 | +0.07(+0.46%) |
Jan 17, 2019 | 16.06 | 16.28 | 16.05 | 16.26 | 1,316,864 | +0.21(+1.30%) |
Jan 16, 2019 | 16.21 | 16.27 | 15.88 | 16.05 | 1,182,414 | -0.17(-1.03%) |
Jan 15, 2019 | 16.00 | 16.25 | 15.93 | 16.22 | 2,088,652 | +0.21(+1.30%) |
Jan 14, 2019 | 16.07 | 16.13 | 15.86 | 16.01 | 2,361,149 | -0.06(-0.36%) |
Jan 11, 2019 | 15.98 | 16.07 | 15.78 | 16.07 | 1,123,716 | +0.16(+0.99%) |
Jan 10, 2019 | 15.69 | 15.92 | 15.59 | 15.91 | 1,047,325 | +0.28(+1.81%) |
Jan 09, 2019 | 15.76 | 15.85 | 15.58 | 15.63 | 1,114,749 | -0.12(-0.79%) |
Jan 08, 2019 | 15.63 | 15.77 | 15.58 | 15.75 | 1,297,200 | +0.12(+0.75%) |
Jan 07, 2019 | 15.53 | 15.75 | 15.43 | 15.63 | 828,914 | +0.05(+0.32%) |
Jan 04, 2019 | 15.48 | 15.58 | 15.33 | 15.58 | 1,271,504 | +0.12(+0.81%) |
Jan 03, 2019 | 15.28 | 15.61 | 15.27 | 15.46 | 904,064 | +0.17(+1.09%) |
Jan 02, 2019 | 15.28 | 15.41 | 15.11 | 15.29 | 1,505,908 | -0.09(-0.60%) |
Dec 31, 2018 | 15.19 | 15.39 | 15.08 | 15.38 | 1,180,862 | +0.15(+0.98%) |
Dec 28, 2018 | 15.27 | 15.39 | 15.06 | 15.23 | 1,162,614 | -0.03(-0.22%) |
Dec 27, 2018 | 15.11 | 15.28 | 14.87 | 15.27 | 1,842,674 | +0.12(+0.77%) |
Dec 26, 2018 | 14.94 | 15.18 | 14.81 | 15.15 | 1,563,418 | +0.19(+1.28%) |
Dec 24, 2018 | 15.18 | 15.30 | 14.88 | 14.96 | 908,097 | -0.20(-1.32%) |
Dec 21, 2018 | 15.44 | 15.78 | 15.13 | 15.16 | 3,007,501 | -0.28(-1.83%) |
Dec 20, 2018 | 15.32 | 15.54 | 15.16 | 15.44 | 1,805,135 | +0.03(+0.22%) |
Dec 19, 2018 | 15.38 | 15.62 | 15.22 | 15.41 | 2,947,478 | +0.21(+1.37%) |
Dec 18, 2018 | 15.39 | 15.56 | 15.14 | 15.20 | 1,940,264 | -0.18(-1.14%) |
Dec 17, 2018 | 15.83 | 15.96 | 15.25 | 15.38 | 1,638,587 | -0.48(-3.05%) |
Dec 14, 2018 | 16.21 | 16.43 | 15.83 | 15.86 | 1,392,999 | -0.42(-2.56%) |
Dec 13, 2018 | 16.28 | 16.42 | 16.20 | 16.28 | 1,114,998 | +0.02(+0.15%) |
Dec 12, 2018 | 16.21 | 16.29 | 16.10 | 16.25 | 1,168,937 | +0.18(+1.09%) |
Dec 11, 2018 | 15.93 | 16.27 | 15.87 | 16.08 | 1,471,652 | +0.21(+1.31%) |
Dec 10, 2018 | 16.03 | 16.03 | 15.71 | 15.87 | 1,558,994 | -0.12(-0.73%) |
Dec 07, 2018 | 16.06 | 16.12 | 15.84 | 15.98 | 1,289,752 | -0.14(-0.88%) |
Dec 06, 2018 | 16.45 | 16.63 | 15.87 | 16.13 | 2,518,989 | -0.34(-2.07%) |
Dec 04, 2018 | 16.28 | 16.60 | 16.17 | 16.47 | 2,457,768 | +0.28(+1.75%) |
Dec 03, 2018 | 16.44 | 16.44 | 15.94 | 16.18 | 1,903,224 | -0.30(-1.82%) |
Nov 30, 2018 | 16.44 | 16.53 | 16.23 | 16.48 | 1,871,059 | +0.04(+0.25%) |
Nov 29, 2018 | 16.32 | 16.55 | 16.23 | 16.44 | 1,341,852 | +0.15(+0.92%) |
Nov 28, 2018 | 16.28 | 16.39 | 16.06 | 16.29 | 1,546,829 | -0.08(-0.50%) |
Nov 27, 2018 | 16.14 | 16.41 | 16.07 | 16.38 | 1,248,388 | +0.23(+1.43%) |
Nov 26, 2018 | 16.23 | 16.36 | 15.95 | 16.14 | 1,219,068 | -0.05(-0.31%) |
Nov 23, 2018 | 16.17 | 16.33 | 16.08 | 16.19 | 583,506 | +0.04(+0.26%) |
Nov 21, 2018 | 16.15 | 16.15 | 16.15 | 0 | -0.50(-2.97%) | |
Nov 20, 2018 | 16.50 | 16.84 | 16.47 | 16.65 | 2,308,760 | +0.16(+0.95%) |
Nov 19, 2018 | 16.18 | 16.50 | 16.17 | 16.49 | 1,781,015 | +0.31(+1.89%) |
Nov 16, 2018 | 16.36 | 16.44 | 16.17 | 16.19 | 1,943,162 | -0.20(-1.21%) |
Nov 15, 2018 | 16.11 | 16.39 | 15.90 | 16.38 | 1,964,750 | +0.21(+1.28%) |
Nov 14, 2018 | 16.38 | 16.39 | 15.96 | 16.18 | 2,927,200 | -0.21(-1.31%) |
Nov 13, 2018 | 16.56 | 16.61 | 16.05 | 16.39 | 3,427,215 | -0.19(-1.14%) |
Nov 12, 2018 | 16.20 | 16.75 | 16.13 | 16.58 | 3,253,443 | +0.21(+1.31%) |
Nov 09, 2018 | 15.43 | 16.41 | 15.15 | 16.37 | 3,131,257 | +0.82(+5.25%) |
Nov 08, 2018 | 16.00 | 16.03 | 14.96 | 15.55 | 6,590,472 | -0.28(-1.77%) |
Nov 07, 2018 | 15.69 | 15.90 | 15.48 | 15.83 | 2,932,643 | +0.12(+0.73%) |
Nov 06, 2018 | 15.53 | 15.96 | 15.48 | 15.71 | 3,924,573 | +0.17(+1.06%) |
Nov 05, 2018 | 15.48 | 15.93 | 15.48 | 15.55 | 2,582,693 | +0.06(+0.37%) |
Nov 02, 2018 | 15.71 | 15.80 | 15.25 | 15.49 | 3,220,794 | -0.27(-1.73%) |
Nov 01, 2018 | 15.92 | 15.99 | 15.53 | 15.76 | 3,491,081 | -0.17(-1.09%) |
Oct 31, 2018 | 16.39 | 16.40 | 15.62 | 15.94 | 2,906,814 | -0.54(-3.30%) |
Oct 30, 2018 | 16.07 | 16.67 | 16.07 | 16.48 | 2,217,137 | +0.48(+2.99%) |
Oct 29, 2018 | 15.90 | 16.24 | 15.83 | 16.00 | 2,003,164 | +0.22(+1.41%) |
Oct 26, 2018 | 15.89 | 15.99 | 15.45 | 15.78 | 1,569,142 | -0.17(-1.09%) |
Oct 25, 2018 | 16.28 | 16.59 | 15.86 | 15.95 | 1,594,687 | -0.45(-2.72%) |
Oct 24, 2018 | 16.03 | 16.51 | 16.02 | 16.40 | 2,005,846 | +0.39(+2.42%) |
Oct 23, 2018 | 15.68 | 16.12 | 15.66 | 16.01 | 1,757,549 | +0.26(+1.68%) |
Oct 22, 2018 | 15.77 | 15.86 | 15.56 | 15.75 | 1,603,858 | +0.02(+0.10%) |
Oct 19, 2018 | 15.56 | 15.80 | 15.55 | 15.73 | 814,194 | +0.28(+1.82%) |
Oct 18, 2018 | 15.65 | 15.69 | 15.42 | 15.45 | 796,608 | -0.08(-0.53%) |
Oct 17, 2018 | 15.70 | 15.82 | 15.20 | 15.53 | 1,536,704 | -0.28(-1.77%) |
Oct 16, 2018 | 15.63 | 16.01 | 15.54 | 15.81 | 1,995,820 | +0.18(+1.16%) |
Oct 15, 2018 | 15.43 | 15.73 | 15.38 | 15.63 | 952,503 | +0.13(+0.85%) |
Oct 12, 2018 | 15.58 | 15.58 | 15.29 | 15.50 | 1,159,985 | -0.02(-0.16%) |
Oct 11, 2018 | 16.01 | 16.01 | 15.47 | 15.52 | 1,606,348 | -0.48(-2.99%) |
Oct 10, 2018 | 15.86 | 16.15 | 15.86 | 16.00 | 1,581,877 | +0.14(+0.88%) |
Oct 09, 2018 | 16.02 | 16.14 | 15.83 | 15.86 | 1,077,815 | -0.20(-1.23%) |
Oct 08, 2018 | 15.73 | 16.16 | 15.73 | 16.06 | 1,262,998 | +0.39(+2.47%) |
Oct 05, 2018 | 15.56 | 15.91 | 15.55 | 15.67 | 1,192,698 | +0.15(+0.96%) |
Oct 04, 2018 | 15.24 | 15.57 | 15.20 | 15.52 | 1,976,735 | +0.28(+1.84%) |
Oct 03, 2018 | 15.37 | 15.50 | 15.23 | 15.24 | 1,168,891 | -0.12(-0.75%) |
Oct 02, 2018 | 15.32 | 15.48 | 15.32 | 15.36 | 852,814 | +0.08(+0.54%) |
Oct 01, 2018 | 15.48 | 15.52 | 15.25 | 15.28 | 981,798 | -0.12(-0.80%) |
Sep 28, 2018 | 15.28 | 15.44 | 15.20 | 15.40 | 1,009,262 | +0.05(+0.32%) |
Sep 27, 2018 | 15.50 | 15.53 | 15.33 | 15.35 | 1,048,828 | -0.19(-1.22%) |
Sep 26, 2018 | 15.38 | 15.74 | 15.29 | 15.54 | 2,280,818 | +0.12(+0.75%) |
Sep 25, 2018 | 15.73 | 15.77 | 15.39 | 15.43 | 1,960,328 | -0.33(-2.10%) |
Sep 24, 2018 | 15.97 | 15.98 | 15.69 | 15.76 | 1,194,375 | -0.21(-1.34%) |
Sep 21, 2018 | 15.97 | 16.16 | 15.91 | 15.97 | 2,520,247 | -0.02(-0.10%) |
Sep 20, 2018 | 15.93 | 16.04 | 15.79 | 15.99 | 1,055,229 | +0.06(+0.36%) |
Sep 19, 2018 | 16.23 | 16.23 | 15.87 | 15.93 | 1,166,673 | -0.27(-1.68%) |
Sep 18, 2018 | 16.38 | 16.39 | 16.13 | 16.20 | 1,385,014 | -0.31(-1.85%) |
Sep 17, 2018 | 16.74 | 16.77 | 16.45 | 16.51 | 1,115,884 | -0.26(-1.53%) |
Sep 14, 2018 | 16.92 | 16.98 | 16.64 | 16.76 | 1,450,284 | -0.20(-1.17%) |
Sep 13, 2018 | 17.09 | 17.16 | 16.92 | 16.96 | 1,131,992 | -0.12(-0.72%) |
Sep 12, 2018 | 16.94 | 17.14 | 16.83 | 17.08 | 1,069,139 | +0.19(+1.12%) |
Sep 11, 2018 | 17.11 | 17.12 | 16.78 | 16.89 | 774,947 | -0.18(-1.06%) |
Sep 10, 2018 | 16.85 | 17.11 | 16.80 | 17.08 | 1,291,975 | +0.25(+1.47%) |
Sep 07, 2018 | 16.65 | 16.85 | 16.61 | 16.83 | 793,476 | +0.13(+0.79%) |
Sep 06, 2018 | 16.85 | 16.94 | 16.67 | 16.70 | 1,349,451 | -0.17(-0.98%) |
Sep 05, 2018 | 16.60 | 16.91 | 16.60 | 16.86 | 1,198,030 | +0.16(+0.94%) |
Sep 04, 2018 | 16.64 | 16.79 | 16.56 | 16.71 | 993,691 | +0.07(+0.45%) |
Aug 31, 2018 | 16.63 | 16.63 | 16.63 | 0 | +0.13(+0.80%) | |
Aug 30, 2018 | 16.49 | 16.54 | 16.30 | 16.50 | 1,341,746 | -0.02(-0.10%) |
Aug 29, 2018 | 16.56 | 16.72 | 16.43 | 16.52 | 1,138,845 | +0.02(+0.10%) |
Aug 28, 2018 | 16.50 | 16.63 | 16.48 | 16.50 | 889,888 | -0.03(-0.20%) |
Aug 27, 2018 | 16.80 | 16.83 | 16.50 | 16.53 | 1,064,966 | -0.21(-1.27%) |
Aug 24, 2018 | 16.65 | 16.80 | 16.59 | 16.74 | 707,826 | +0.08(+0.49%) |
Aug 23, 2018 | 16.54 | 16.71 | 16.46 | 16.66 | 648,943 | +0.01(+0.05%) |
Aug 22, 2018 | 16.79 | 16.79 | 16.56 | 16.65 | 855,762 | -0.12(-0.73%) |
Aug 21, 2018 | 17.00 | 17.01 | 16.69 | 16.78 | 1,156,877 | -0.20(-1.20%) |
Aug 20, 2018 | 16.92 | 17.06 | 16.91 | 16.98 | 822,989 | +0.11(+0.63%) |
Aug 17, 2018 | 16.58 | 16.95 | 16.47 | 16.88 | 990,468 | +0.26(+1.58%) |
Aug 16, 2018 | 16.61 | 16.93 | 16.57 | 16.61 | 1,954,018 | +0.05(+0.30%) |
Aug 15, 2018 | 16.18 | 16.65 | 16.11 | 16.56 | 1,725,521 | +0.33(+2.02%) |
Aug 14, 2018 | 16.01 | 16.33 | 15.98 | 16.24 | 1,412,777 | +0.34(+2.11%) |
Aug 13, 2018 | 15.84 | 15.99 | 15.71 | 15.90 | 1,384,039 | +0.07(+0.41%) |
Aug 10, 2018 | 15.83 | 16.09 | 15.75 | 15.84 | 2,561,867 | -0.08(-0.51%) |
Aug 09, 2018 | 15.91 | 16.27 | 15.60 | 15.92 | 5,095,345 | -0.50(-3.04%) |
Aug 08, 2018 | 16.85 | 17.01 | 16.39 | 16.42 | 3,561,507 | -0.52(-3.04%) |
Aug 07, 2018 | 17.04 | 17.15 | 16.92 | 16.93 | 1,390,461 | -0.13(-0.77%) |
Aug 06, 2018 | 17.29 | 17.42 | 16.84 | 17.06 | 2,453,185 | -0.50(-2.84%) |
Aug 03, 2018 | 17.10 | 17.78 | 17.10 | 17.56 | 2,983,629 | +0.52(+3.07%) |
Aug 02, 2018 | 16.39 | 17.07 | 16.39 | 17.04 | 1,833,262 | +0.60(+3.63%) |
Aug 01, 2018 | 16.65 | 16.74 | 16.40 | 16.44 | 1,164,633 | -0.25(-1.47%) |
Jul 31, 2018 | 16.74 | 16.83 | 16.56 | 16.69 | 1,169,437 | +0.01(+0.05%) |
Jul 30, 2018 | 16.44 | 16.77 | 16.35 | 16.68 | 1,473,908 | +0.17(+1.04%) |
Jul 27, 2018 | 16.53 | 16.63 | 16.43 | 16.51 | 1,009,539 | +0.01(+0.05%) |
Jul 26, 2018 | 16.47 | 16.67 | 16.43 | 16.50 | 876,393 | +0.11(+0.70%) |
Jul 25, 2018 | 16.44 | 16.52 | 16.14 | 16.38 | 1,583,486 | -0.04(-0.25%) |
Jul 24, 2018 | 16.59 | 16.59 | 16.25 | 16.43 | 1,106,167 | -0.20(-1.18%) |
Jul 23, 2018 | 16.71 | 16.84 | 16.47 | 16.62 | 869,915 | -0.08(-0.49%) |
Jul 20, 2018 | 16.66 | 16.77 | 16.62 | 16.70 | 788,174 | +0.06(+0.34%) |
Jul 19, 2018 | 16.52 | 16.78 | 16.40 | 16.65 | 784,586 | +0.07(+0.44%) |
Jul 18, 2018 | 16.75 | 16.75 | 16.43 | 16.57 | 888,953 | -0.19(-1.12%) |
Jul 17, 2018 | 16.61 | 16.92 | 16.61 | 16.76 | 724,876 | +0.17(+1.04%) |
Jul 16, 2018 | 16.89 | 16.90 | 16.52 | 16.59 | 1,421,650 | -0.30(-1.79%) |
Jul 13, 2018 | 16.74 | 16.94 | 16.74 | 16.89 | 1,775,053 | +0.11(+0.68%) |
Jul 12, 2018 | 16.93 | 16.93 | 16.65 | 16.78 | 988,196 | -0.02(-0.10%) |
Jul 11, 2018 | 16.76 | 16.91 | 16.72 | 16.79 | 939,917 | +0.05(+0.29%) |
Jul 10, 2018 | 16.85 | 16.86 | 16.66 | 16.74 | 803,417 | -0.09(-0.53%) |
Jul 09, 2018 | 17.01 | 17.19 | 16.82 | 16.83 | 1,932,668 | -0.61(-3.47%) |
Jul 06, 2018 | 17.47 | 17.52 | 17.37 | 17.44 | 817,735 | +0.00(+0.00%) |
Jul 05, 2018 | 16.99 | 17.44 | 16.96 | 17.44 | 1,306,646 | +0.52(+3.04%) |
Jul 03, 2018 | 16.92 | 16.92 | 16.92 | 0 | +0.16(+0.93%) | |
Jul 02, 2018 | 16.99 | 17.06 | 16.74 | 16.77 | 1,468,637 | -0.27(-1.58%) |
Jun 29, 2018 | 17.15 | 17.18 | 16.90 | 17.04 | 1,047,094 | -0.13(-0.76%) |
Jun 28, 2018 | 16.94 | 17.23 | 16.93 | 17.17 | 1,336,996 | +0.29(+1.75%) |
Jun 27, 2018 | 16.88 | 17.13 | 16.73 | 16.88 | 1,272,854 | -0.05(-0.29%) |
Jun 26, 2018 | 16.80 | 16.97 | 16.67 | 16.92 | 1,243,063 | +0.19(+1.12%) |
Jun 25, 2018 | 16.72 | 16.90 | 16.60 | 16.74 | 1,919,345 | +0.11(+0.64%) |
Jun 22, 2018 | 16.72 | 16.79 | 16.56 | 16.63 | 2,467,000 | -0.02(-0.15%) |
Jun 21, 2018 | 17.14 | 17.24 | 16.59 | 16.65 | 1,940,734 | -0.53(-3.09%) |
Jun 20, 2018 | 17.26 | 17.27 | 17.05 | 17.19 | 997,728 | +0.00(+0.00%) |
Jun 19, 2018 | 16.90 | 17.21 | 16.84 | 17.19 | 1,909,282 | +0.27(+1.60%) |
Jun 18, 2018 | 16.82 | 17.02 | 16.72 | 16.92 | 1,594,752 | +0.11(+0.63%) |
Jun 15, 2018 | 16.81 | 16.59 | 16.81 | 2,851,456 | +0.22(+1.33%) | |
Jun 14, 2018 | 16.71 | 16.77 | 16.45 | 16.59 | 2,048,897 | -0.07(-0.44%) |
Jun 13, 2018 | 17.19 | 17.22 | 16.54 | 16.66 | 2,756,346 | -0.59(-3.41%) |
Jun 12, 2018 | 17.28 | 17.34 | 17.01 | 17.25 | 1,129,615 | +0.10(+0.57%) |
Jun 11, 2018 | 17.01 | 17.21 | 17.00 | 17.15 | 1,194,680 | +0.15(+0.87%) |
Jun 08, 2018 | 16.65 | 17.06 | 16.54 | 17.01 | 2,066,029 | +0.43(+2.62%) |
Jun 07, 2018 | 16.34 | 16.61 | 16.32 | 16.57 | 2,362,719 | +0.08(+0.50%) |
Jun 06, 2018 | 16.31 | 16.49 | 1,815,104 | -0.16(-0.93%) | ||
Jun 05, 2018 | 16.27 | 16.68 | 16.27 | 16.65 | 1,915,103 | +0.36(+2.19%) |
Jun 04, 2018 | 16.08 | 16.33 | 16.00 | 16.29 | 1,673,789 | +0.22(+1.36%) |
Jun 01, 2018 | 16.49 | 16.49 | 16.05 | 16.07 | 2,285,077 | -0.39(-2.36%) |
May 31, 2018 | 16.75 | 16.75 | 16.22 | 16.46 | 3,140,320 | -0.36(-2.17%) |
May 30, 2018 | 16.27 | 16.97 | 16.22 | 16.82 | 4,180,917 | +0.60(+3.70%) |
May 29, 2018 | 16.15 | 16.25 | 16.09 | 16.22 | 1,285,471 | -0.01(-0.05%) |
May 25, 2018 | 16.23 | 16.23 | 16.23 | 0 | -0.05(-0.30%) | |
May 24, 2018 | 16.06 | 16.31 | 15.96 | 16.28 | 1,752,908 | +0.21(+1.31%) |
May 23, 2018 | 15.80 | 16.10 | 15.79 | 16.07 | 2,251,766 | +0.27(+1.69%) |
May 22, 2018 | 15.75 | 15.83 | 15.60 | 15.80 | 1,913,958 | +0.07(+0.46%) |
May 21, 2018 | 15.65 | 15.90 | 15.54 | 15.73 | 2,095,253 | +0.09(+0.57%) |
May 18, 2018 | 15.77 | 15.90 | 15.49 | 15.64 | 3,040,762 | -0.22(-1.38%) |
May 17, 2018 | 17.19 | 17.30 | 15.75 | 15.86 | 7,078,849 | -1.67(-9.53%) |
May 16, 2018 | 17.65 | 17.69 | 17.48 | 17.53 | 2,492,441 | -0.13(-0.74%) |
May 15, 2018 | 17.78 | 17.82 | 17.45 | 17.66 | 2,889,240 | -0.19(-1.05%) |
May 14, 2018 | 18.35 | 18.36 | 17.75 | 17.85 | 2,207,432 | -0.50(-2.74%) |
May 11, 2018 | 18.20 | 18.38 | 18.17 | 18.35 | 920,817 | +0.20(+1.12%) |
May 10, 2018 | 18.16 | 18.25 | 18.11 | 18.15 | 800,372 | +0.07(+0.40%) |
May 09, 2018 | 18.27 | 18.32 | 18.07 | 18.07 | 1,161,515 | -0.19(-1.07%) |
May 08, 2018 | 18.24 | 18.29 | 17.98 | 18.27 | 1,516,349 | +0.02(+0.09%) |
May 07, 2018 | 18.12 | 18.32 | 18.02 | 18.25 | 1,075,139 | +0.14(+0.76%) |
May 04, 2018 | 17.98 | 18.18 | 17.94 | 18.11 | 1,593,880 | +0.08(+0.45%) |
May 03, 2018 | 18.28 | 18.32 | 17.98 | 18.03 | 2,361,230 | -0.12(-0.67%) |
May 02, 2018 | 18.38 | 18.43 | 18.13 | 18.15 | 2,119,667 | -0.26(-1.41%) |