Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.46 | 18.63 | 18.36 | 18.62 | 1,501,275 | +0.09(+0.49%) |
May 30, 2019 | 18.61 | 18.72 | 18.40 | 18.53 | 1,049,639 | -0.03(-0.18%) |
May 29, 2019 | 18.37 | 18.65 | 18.22 | 18.57 | 1,169,981 | -0.19(-1.02%) |
May 28, 2019 | 19.09 | 19.14 | 18.75 | 18.76 | 819,554 | -0.37(-1.92%) |
May 24, 2019 | 19.19 | 19.22 | 19.00 | 19.12 | 772,798 | -0.09(-0.48%) |
May 23, 2019 | 19.19 | 19.47 | 19.07 | 19.22 | 1,674,451 | +0.07(+0.35%) |
May 22, 2019 | 18.98 | 19.17 | 18.86 | 19.15 | 1,097,074 | +0.19(+1.01%) |
May 21, 2019 | 19.07 | 19.10 | 18.82 | 18.96 | 1,126,053 | -0.03(-0.18%) |
May 20, 2019 | 18.98 | 19.15 | 18.93 | 18.99 | 2,002,780 | +0.01(+0.04%) |
May 17, 2019 | 18.92 | 19.30 | 18.91 | 18.98 | 2,182,309 | +0.12(+0.62%) |
May 16, 2019 | 17.69 | 18.93 | 17.58 | 18.87 | 4,026,535 | +1.19(+6.74%) |
May 15, 2019 | 17.64 | 17.73 | 17.52 | 17.68 | 1,415,812 | +0.06(+0.33%) |
May 14, 2019 | 17.74 | 17.79 | 17.48 | 17.62 | 1,020,059 | -0.15(-0.84%) |
May 13, 2019 | 17.82 | 17.90 | 17.59 | 17.77 | 1,467,160 | -0.20(-1.11%) |
May 10, 2019 | 17.88 | 18.00 | 17.67 | 17.97 | 1,022,630 | +0.03(+0.19%) |
May 09, 2019 | 17.78 | 17.97 | 17.73 | 17.93 | 875,306 | +0.10(+0.56%) |
May 08, 2019 | 17.82 | 18.01 | 17.71 | 17.83 | 1,002,688 | +0.01(+0.05%) |
May 07, 2019 | 18.01 | 18.06 | 17.69 | 17.83 | 1,150,530 | -0.16(-0.88%) |
May 06, 2019 | 17.92 | 18.05 | 17.88 | 17.98 | 1,079,772 | +0.00(+0.00%) |
May 03, 2019 | 17.97 | 18.07 | 17.88 | 17.98 | 839,220 | +0.07(+0.42%) |
May 02, 2019 | 17.76 | 18.01 | 17.75 | 17.91 | 1,064,343 | +0.04(+0.23%) |
May 01, 2019 | 18.19 | 18.21 | 17.85 | 17.87 | 1,074,591 | -0.23(-1.29%) |
Apr 30, 2019 | 18.02 | 18.15 | 17.98 | 18.10 | 1,010,073 | +0.08(+0.46%) |
Apr 29, 2019 | 17.93 | 18.05 | 17.88 | 18.02 | 630,795 | +0.06(+0.32%) |
Apr 26, 2019 | 17.77 | 17.97 | 17.71 | 17.96 | 512,036 | +0.24(+1.36%) |
Apr 25, 2019 | 17.81 | 17.88 | 17.68 | 17.72 | 540,042 | -0.15(-0.84%) |
Apr 24, 2019 | 17.87 | 18.08 | 17.77 | 17.87 | 1,052,352 | +0.01(+0.05%) |
Apr 23, 2019 | 17.86 | 17.98 | 17.80 | 17.86 | 1,089,381 | +0.02(+0.09%) |
Apr 22, 2019 | 17.99 | 18.02 | 17.76 | 17.84 | 671,479 | -0.14(-0.79%) |
Apr 18, 2019 | 18.02 | 18.08 | 17.91 | 17.98 | 664,217 | +0.01(+0.05%) |
Apr 17, 2019 | 18.02 | 18.06 | 17.84 | 17.97 | 796,060 | +0.01(+0.05%) |
Apr 16, 2019 | 17.94 | 18.01 | 17.81 | 17.97 | 1,328,438 | +0.04(+0.23%) |
Apr 15, 2019 | 17.84 | 17.97 | 17.78 | 17.93 | 838,289 | +0.12(+0.65%) |
Apr 12, 2019 | 17.70 | 17.88 | 17.70 | 17.81 | 630,226 | +0.04(+0.23%) |
Apr 11, 2019 | 17.83 | 17.90 | 17.67 | 17.77 | 858,166 | -0.05(-0.28%) |
Apr 10, 2019 | 17.61 | 17.83 | 17.56 | 17.82 | 724,326 | +0.24(+1.37%) |
Apr 09, 2019 | 17.73 | 17.77 | 17.54 | 17.58 | 736,803 | -0.12(-0.66%) |
Apr 08, 2019 | 17.58 | 17.70 | 17.49 | 17.69 | 1,177,896 | +0.06(+0.33%) |
Apr 05, 2019 | 17.52 | 17.65 | 17.48 | 17.63 | 1,274,144 | +0.09(+0.52%) |
Apr 04, 2019 | 17.58 | 17.62 | 17.41 | 17.54 | 1,183,064 | +0.00(+0.00%) |
Apr 03, 2019 | 17.47 | 17.59 | 17.41 | 17.54 | 1,080,087 | +0.06(+0.33%) |
Apr 02, 2019 | 17.65 | 17.65 | 17.43 | 17.48 | 737,693 | -0.16(-0.90%) |
Apr 01, 2019 | 17.73 | 17.77 | 17.51 | 17.64 | 964,541 | -0.11(-0.61%) |
Mar 29, 2019 | 17.72 | 17.81 | 17.65 | 17.75 | 1,081,125 | +0.03(+0.19%) |
Mar 28, 2019 | 17.67 | 17.82 | 17.55 | 17.72 | 914,342 | +0.07(+0.42%) |
Mar 27, 2019 | 17.53 | 17.73 | 17.52 | 17.64 | 1,603,435 | +0.12(+0.66%) |
Mar 26, 2019 | 17.40 | 17.53 | 17.36 | 17.53 | 1,630,720 | +0.13(+0.77%) |
Mar 25, 2019 | 17.28 | 17.43 | 17.14 | 17.39 | 1,098,516 | +0.12(+0.67%) |
Mar 22, 2019 | 17.08 | 17.48 | 17.08 | 17.28 | 1,317,384 | +0.19(+1.12%) |
Mar 21, 2019 | 16.78 | 17.13 | 16.78 | 17.08 | 1,194,958 | +0.32(+1.89%) |
Mar 20, 2019 | 16.91 | 16.96 | 16.73 | 16.77 | 919,030 | -0.14(-0.84%) |
Mar 19, 2019 | 17.08 | 17.08 | 16.83 | 16.91 | 842,490 | +0.00(+0.00%) |
Mar 18, 2019 | 16.89 | 17.01 | 16.80 | 16.91 | 1,079,477 | -0.03(-0.20%) |
Mar 15, 2019 | 16.78 | 16.98 | 16.73 | 16.94 | 1,875,303 | +0.21(+1.24%) |
Mar 14, 2019 | 16.92 | 16.97 | 16.68 | 16.73 | 1,364,466 | -0.16(-0.94%) |
Mar 13, 2019 | 16.88 | 16.97 | 16.83 | 16.89 | 1,127,897 | +0.02(+0.10%) |
Mar 12, 2019 | 16.99 | 17.03 | 16.83 | 16.88 | 822,556 | -0.09(-0.54%) |
Mar 11, 2019 | 16.90 | 17.07 | 16.74 | 16.97 | 1,487,596 | +0.03(+0.20%) |
Mar 08, 2019 | 16.94 | 16.99 | 16.72 | 16.93 | 1,108,150 | +0.07(+0.44%) |
Mar 07, 2019 | 16.90 | 17.01 | 16.79 | 16.86 | 1,025,511 | -0.02(-0.10%) |
Mar 06, 2019 | 16.95 | 17.04 | 16.83 | 16.88 | 700,839 | -0.06(-0.34%) |
Mar 05, 2019 | 16.86 | 16.98 | 16.74 | 16.93 | 1,382,550 | +0.06(+0.34%) |
Mar 04, 2019 | 17.18 | 17.20 | 16.76 | 16.88 | 2,675,247 | -0.29(-1.70%) |
Mar 01, 2019 | 17.06 | 17.23 | 17.01 | 17.17 | 905,041 | +0.12(+0.73%) |
Feb 28, 2019 | 17.06 | 17.14 | 16.93 | 17.04 | 1,504,281 | +0.02(+0.10%) |
Feb 27, 2019 | 16.96 | 17.07 | 16.81 | 17.03 | 1,396,280 | +0.09(+0.54%) |
Feb 26, 2019 | 17.22 | 17.26 | 16.81 | 16.93 | 1,843,596 | -0.20(-1.16%) |
Feb 25, 2019 | 17.39 | 17.39 | 17.02 | 17.13 | 1,527,863 | -0.25(-1.42%) |
Feb 22, 2019 | 16.94 | 17.40 | 16.84 | 17.38 | 1,557,020 | +0.05(+0.29%) |
Feb 21, 2019 | 17.27 | 17.43 | 17.21 | 17.33 | 1,016,219 | +0.02(+0.10%) |
Feb 20, 2019 | 17.29 | 17.41 | 17.17 | 17.31 | 1,067,842 | +0.04(+0.24%) |
Feb 19, 2019 | 17.08 | 17.36 | 17.03 | 17.27 | 1,202,744 | +0.16(+0.96%) |
Feb 15, 2019 | 17.17 | 17.26 | 17.07 | 17.11 | 1,118,631 | -0.01(-0.05%) |
Feb 14, 2019 | 16.98 | 17.23 | 16.84 | 17.12 | 1,241,758 | +0.09(+0.53%) |
Feb 13, 2019 | 17.03 | 17.08 | 16.87 | 17.03 | 1,017,420 | +0.02(+0.10%) |
Feb 12, 2019 | 16.66 | 17.05 | 16.61 | 17.01 | 1,443,926 | +0.38(+2.28%) |
Feb 11, 2019 | 16.35 | 16.65 | 16.34 | 16.63 | 1,851,103 | +0.26(+1.61%) |
Feb 08, 2019 | 16.81 | 16.81 | 16.06 | 16.37 | 2,763,620 | -0.40(-2.41%) |
Feb 07, 2019 | 16.46 | 16.98 | 16.32 | 16.77 | 3,895,202 | +0.36(+2.21%) |
Feb 06, 2019 | 16.46 | 16.56 | 16.30 | 16.41 | 2,405,817 | -0.12(-0.70%) |
Feb 05, 2019 | 16.28 | 16.66 | 16.19 | 16.52 | 2,339,328 | +0.27(+1.68%) |
Feb 04, 2019 | 16.18 | 16.32 | 16.09 | 16.25 | 980,761 | +0.07(+0.41%) |
Feb 01, 2019 | 16.24 | 16.27 | 16.05 | 16.18 | 1,744,105 | -0.04(-0.25%) |
Jan 31, 2019 | 15.85 | 16.25 | 15.83 | 16.23 | 1,282,892 | +0.40(+2.56%) |
Jan 30, 2019 | 15.87 | 15.95 | 15.73 | 15.82 | 877,700 | -0.04(-0.26%) |
Jan 29, 2019 | 15.92 | 15.95 | 15.80 | 15.86 | 1,150,150 | -0.02(-0.10%) |
Jan 28, 2019 | 15.88 | 15.90 | 15.75 | 15.88 | 796,576 | -0.01(-0.05%) |
Jan 25, 2019 | 16.02 | 16.07 | 15.87 | 15.89 | 437,177 | -0.09(-0.57%) |
Jan 24, 2019 | 16.15 | 16.27 | 15.94 | 15.98 | 628,778 | -0.29(-1.78%) |
Jan 23, 2019 | 16.29 | 16.30 | 16.13 | 16.27 | 1,386,836 | +0.01(+0.05%) |
Jan 22, 2019 | 16.21 | 16.27 | 16.10 | 16.26 | 985,312 | +0.07(+0.46%) |
Jan 18, 2019 | 16.15 | 16.27 | 16.08 | 16.18 | 600,634 | +0.07(+0.46%) |
Jan 17, 2019 | 15.91 | 16.13 | 15.90 | 16.11 | 1,329,081 | +0.21(+1.30%) |
Jan 16, 2019 | 16.06 | 16.12 | 15.73 | 15.90 | 1,193,384 | -0.17(-1.03%) |
Jan 15, 2019 | 15.85 | 16.11 | 15.78 | 16.07 | 2,108,028 | +0.21(+1.30%) |
Jan 14, 2019 | 15.92 | 15.98 | 15.71 | 15.86 | 2,383,054 | -0.06(-0.36%) |
Jan 11, 2019 | 15.83 | 15.92 | 15.63 | 15.92 | 1,134,140 | +0.16(+0.99%) |
Jan 10, 2019 | 15.55 | 15.77 | 15.45 | 15.76 | 1,057,041 | +0.28(+1.81%) |
Jan 09, 2019 | 15.61 | 15.71 | 15.44 | 15.48 | 1,125,090 | -0.12(-0.79%) |
Jan 08, 2019 | 15.49 | 15.63 | 15.44 | 15.61 | 1,309,234 | +0.12(+0.75%) |
Jan 07, 2019 | 15.38 | 15.61 | 15.29 | 15.49 | 836,604 | +0.05(+0.32%) |
Jan 04, 2019 | 15.34 | 15.44 | 15.19 | 15.44 | 1,283,299 | +0.12(+0.81%) |
Jan 03, 2019 | 15.14 | 15.46 | 15.13 | 15.32 | 912,451 | +0.17(+1.09%) |
Jan 02, 2019 | 15.14 | 15.27 | 14.97 | 15.15 | 1,519,878 | -0.09(-0.60%) |
Dec 31, 2018 | 15.05 | 15.25 | 14.95 | 15.24 | 1,191,817 | +0.15(+0.98%) |
Dec 28, 2018 | 15.13 | 15.25 | 14.93 | 15.09 | 1,173,399 | -0.03(-0.22%) |
Dec 27, 2018 | 14.97 | 15.14 | 14.73 | 15.13 | 1,859,769 | +0.12(+0.77%) |
Dec 26, 2018 | 14.81 | 15.04 | 14.67 | 15.01 | 1,577,921 | +0.19(+1.28%) |
Dec 24, 2018 | 15.05 | 15.16 | 14.75 | 14.82 | 916,521 | -0.20(-1.32%) |
Dec 21, 2018 | 15.30 | 15.63 | 14.99 | 15.02 | 3,035,402 | -0.28(-1.83%) |
Dec 20, 2018 | 15.18 | 15.40 | 15.02 | 15.30 | 1,821,882 | +0.03(+0.22%) |
Dec 19, 2018 | 15.23 | 15.47 | 15.08 | 15.27 | 2,974,822 | +0.21(+1.37%) |
Dec 18, 2018 | 15.25 | 15.42 | 15.00 | 15.06 | 1,958,263 | -0.17(-1.14%) |
Dec 17, 2018 | 15.68 | 15.81 | 15.11 | 15.23 | 1,653,788 | -0.48(-3.05%) |
Dec 14, 2018 | 16.06 | 16.27 | 15.68 | 15.71 | 1,405,922 | -0.41(-2.56%) |
Dec 13, 2018 | 16.13 | 16.27 | 16.05 | 16.13 | 1,125,342 | +0.02(+0.15%) |
Dec 12, 2018 | 16.06 | 16.14 | 15.95 | 16.10 | 1,179,781 | +0.17(+1.09%) |
Dec 11, 2018 | 15.78 | 16.12 | 15.72 | 15.93 | 1,485,305 | +0.21(+1.31%) |
Dec 10, 2018 | 15.88 | 15.88 | 15.57 | 15.72 | 1,573,456 | -0.12(-0.73%) |
Dec 07, 2018 | 15.91 | 15.97 | 15.70 | 15.84 | 1,301,717 | -0.14(-0.88%) |
Dec 06, 2018 | 16.30 | 16.47 | 15.72 | 15.98 | 2,542,358 | -0.34(-2.07%) |
Dec 04, 2018 | 16.13 | 16.45 | 16.02 | 16.32 | 2,480,569 | +0.28(+1.75%) |
Dec 03, 2018 | 16.29 | 16.29 | 15.80 | 16.04 | 1,920,880 | -0.30(-1.82%) |
Nov 30, 2018 | 16.29 | 16.38 | 16.08 | 16.33 | 1,888,417 | +0.04(+0.25%) |
Nov 29, 2018 | 16.17 | 16.40 | 16.09 | 16.29 | 1,354,301 | +0.15(+0.92%) |
Nov 28, 2018 | 16.13 | 16.24 | 15.91 | 16.14 | 1,561,179 | -0.08(-0.50%) |
Nov 27, 2018 | 16.00 | 16.26 | 15.92 | 16.22 | 1,259,969 | +0.23(+1.43%) |
Nov 26, 2018 | 16.09 | 16.21 | 15.80 | 16.00 | 1,230,378 | -0.05(-0.31%) |
Nov 23, 2018 | 16.02 | 16.18 | 15.93 | 16.04 | 588,919 | +0.04(+0.26%) |
Nov 21, 2018 | 16.00 | 16.00 | 16.00 | 0 | -0.49(-2.97%) | |
Nov 20, 2018 | 16.35 | 16.68 | 16.31 | 16.49 | 2,330,179 | +0.16(+0.95%) |
Nov 19, 2018 | 16.03 | 16.35 | 16.02 | 16.34 | 1,797,538 | +0.30(+1.89%) |
Nov 16, 2018 | 16.21 | 16.29 | 16.02 | 16.04 | 1,961,189 | -0.20(-1.21%) |
Nov 15, 2018 | 15.96 | 16.24 | 15.76 | 16.23 | 1,982,977 | +0.20(+1.28%) |
Nov 14, 2018 | 16.22 | 16.24 | 15.82 | 16.03 | 2,954,356 | -0.21(-1.31%) |
Nov 13, 2018 | 16.41 | 16.46 | 15.91 | 16.24 | 3,459,010 | -0.19(-1.14%) |
Nov 12, 2018 | 16.05 | 16.60 | 15.98 | 16.43 | 3,283,625 | +0.21(+1.31%) |
Nov 09, 2018 | 15.29 | 16.26 | 15.01 | 16.22 | 3,160,306 | +0.81(+5.25%) |
Nov 08, 2018 | 15.85 | 15.88 | 14.82 | 15.41 | 6,651,612 | -0.28(-1.77%) |
Nov 07, 2018 | 15.55 | 15.76 | 15.34 | 15.68 | 2,959,849 | +0.11(+0.74%) |
Nov 06, 2018 | 15.39 | 15.82 | 15.33 | 15.57 | 3,960,982 | +0.16(+1.06%) |
Nov 05, 2018 | 15.34 | 15.78 | 15.34 | 15.41 | 2,606,653 | +0.06(+0.37%) |
Nov 02, 2018 | 15.57 | 15.65 | 15.11 | 15.35 | 3,250,673 | -0.27(-1.73%) |
Nov 01, 2018 | 15.77 | 15.84 | 15.39 | 15.62 | 3,523,468 | -0.17(-1.09%) |
Oct 31, 2018 | 16.24 | 16.25 | 15.48 | 15.79 | 2,933,781 | -0.54(-3.30%) |
Oct 30, 2018 | 15.92 | 16.52 | 15.92 | 16.33 | 2,237,705 | +0.47(+2.99%) |
Oct 29, 2018 | 15.75 | 16.09 | 15.68 | 15.86 | 2,021,748 | +0.22(+1.41%) |
Oct 26, 2018 | 15.74 | 15.84 | 15.30 | 15.64 | 1,583,699 | -0.17(-1.09%) |
Oct 25, 2018 | 16.13 | 16.44 | 15.72 | 15.81 | 1,609,481 | -0.44(-2.72%) |
Oct 24, 2018 | 15.88 | 16.36 | 15.87 | 16.25 | 2,024,454 | +0.38(+2.42%) |
Oct 23, 2018 | 15.54 | 15.97 | 15.51 | 15.86 | 1,773,854 | +0.26(+1.68%) |
Oct 22, 2018 | 15.63 | 15.71 | 15.41 | 15.60 | 1,618,737 | +0.02(+0.10%) |
Oct 19, 2018 | 15.41 | 15.65 | 15.41 | 15.59 | 821,748 | +0.28(+1.82%) |
Oct 18, 2018 | 15.50 | 15.54 | 15.28 | 15.31 | 803,998 | -0.08(-0.53%) |
Oct 17, 2018 | 15.55 | 15.68 | 15.06 | 15.39 | 1,550,960 | -0.28(-1.77%) |
Oct 16, 2018 | 15.49 | 15.86 | 15.40 | 15.67 | 2,014,335 | +0.18(+1.16%) |
Oct 15, 2018 | 15.29 | 15.59 | 15.23 | 15.49 | 961,340 | +0.13(+0.85%) |
Oct 12, 2018 | 15.44 | 15.44 | 15.15 | 15.36 | 1,170,746 | -0.02(-0.16%) |
Oct 11, 2018 | 15.86 | 15.86 | 15.33 | 15.38 | 1,621,250 | -0.47(-2.99%) |
Oct 10, 2018 | 15.72 | 16.00 | 15.72 | 15.86 | 1,596,552 | +0.14(+0.88%) |
Oct 09, 2018 | 15.87 | 16.00 | 15.68 | 15.72 | 1,087,814 | -0.20(-1.23%) |
Oct 08, 2018 | 15.59 | 16.01 | 15.59 | 15.91 | 1,274,715 | +0.38(+2.48%) |
Oct 05, 2018 | 15.41 | 15.77 | 15.41 | 15.53 | 1,203,763 | +0.15(+0.96%) |
Oct 04, 2018 | 15.10 | 15.43 | 15.06 | 15.38 | 1,995,073 | +0.28(+1.84%) |
Oct 03, 2018 | 15.23 | 15.36 | 15.09 | 15.10 | 1,179,735 | -0.11(-0.75%) |
Oct 02, 2018 | 15.18 | 15.34 | 15.18 | 15.22 | 860,726 | +0.08(+0.54%) |
Oct 01, 2018 | 15.34 | 15.37 | 15.11 | 15.14 | 990,907 | -0.12(-0.80%) |
Sep 28, 2018 | 15.14 | 15.30 | 15.06 | 15.26 | 1,018,625 | +0.05(+0.32%) |
Sep 27, 2018 | 15.36 | 15.39 | 15.19 | 15.21 | 1,058,558 | -0.19(-1.22%) |
Sep 26, 2018 | 15.24 | 15.59 | 15.15 | 15.40 | 2,301,978 | +0.11(+0.75%) |
Sep 25, 2018 | 15.59 | 15.63 | 15.25 | 15.28 | 1,978,514 | -0.33(-2.10%) |
Sep 24, 2018 | 15.82 | 15.83 | 15.54 | 15.61 | 1,205,455 | -0.21(-1.34%) |
Sep 21, 2018 | 15.82 | 16.01 | 15.77 | 15.82 | 2,543,628 | -0.02(-0.10%) |
Sep 20, 2018 | 15.78 | 15.89 | 15.64 | 15.84 | 1,065,018 | +0.06(+0.36%) |
Sep 19, 2018 | 16.08 | 16.08 | 15.73 | 15.78 | 1,177,496 | -0.27(-1.68%) |
Sep 18, 2018 | 16.23 | 16.24 | 15.98 | 16.05 | 1,397,863 | -0.30(-1.85%) |
Sep 17, 2018 | 16.58 | 16.62 | 16.30 | 16.36 | 1,126,236 | -0.25(-1.53%) |
Sep 14, 2018 | 16.76 | 16.82 | 16.48 | 16.61 | 1,463,738 | -0.20(-1.17%) |
Sep 13, 2018 | 16.94 | 17.00 | 16.76 | 16.81 | 1,142,493 | -0.12(-0.72%) |
Sep 12, 2018 | 16.78 | 16.98 | 16.67 | 16.93 | 1,079,057 | +0.19(+1.12%) |
Sep 11, 2018 | 16.95 | 16.96 | 16.63 | 16.74 | 782,136 | -0.18(-1.06%) |
Sep 10, 2018 | 16.69 | 16.95 | 16.65 | 16.92 | 1,303,961 | +0.25(+1.47%) |
Sep 07, 2018 | 16.49 | 16.69 | 16.45 | 16.67 | 800,837 | +0.13(+0.79%) |
Sep 06, 2018 | 16.69 | 16.78 | 16.52 | 16.54 | 1,361,970 | -0.16(-0.98%) |
Sep 05, 2018 | 16.45 | 16.76 | 16.45 | 16.71 | 1,209,144 | +0.16(+0.94%) |
Sep 04, 2018 | 16.49 | 16.63 | 16.40 | 16.55 | 1,002,910 | +0.07(+0.45%) |
Aug 31, 2018 | 16.48 | 16.48 | 16.48 | 0 | +0.13(+0.80%) | |
Aug 30, 2018 | 16.34 | 16.39 | 16.15 | 16.35 | 1,354,194 | -0.02(-0.10%) |
Aug 29, 2018 | 16.41 | 16.56 | 16.28 | 16.36 | 1,149,410 | +0.02(+0.10%) |
Aug 28, 2018 | 16.35 | 16.48 | 16.33 | 16.35 | 898,143 | -0.03(-0.20%) |
Aug 27, 2018 | 16.65 | 16.68 | 16.35 | 16.38 | 1,074,845 | -0.21(-1.27%) |
Aug 24, 2018 | 16.50 | 16.65 | 16.44 | 16.59 | 714,393 | +0.08(+0.49%) |
Aug 23, 2018 | 16.39 | 16.56 | 16.31 | 16.51 | 654,964 | +0.01(+0.05%) |
Aug 22, 2018 | 16.63 | 16.63 | 16.40 | 16.50 | 863,701 | -0.12(-0.73%) |
Aug 21, 2018 | 16.84 | 16.85 | 16.53 | 16.62 | 1,167,609 | -0.20(-1.20%) |
Aug 20, 2018 | 16.77 | 16.90 | 16.75 | 16.83 | 830,624 | +0.11(+0.63%) |
Aug 17, 2018 | 16.43 | 16.79 | 16.32 | 16.72 | 999,656 | +0.26(+1.58%) |
Aug 16, 2018 | 16.46 | 16.78 | 16.42 | 16.46 | 1,972,145 | +0.05(+0.30%) |
Aug 15, 2018 | 16.03 | 16.50 | 15.97 | 16.41 | 1,741,528 | +0.32(+2.02%) |
Aug 14, 2018 | 15.86 | 16.18 | 15.84 | 16.09 | 1,425,884 | +0.33(+2.11%) |
Aug 13, 2018 | 15.69 | 15.84 | 15.56 | 15.76 | 1,396,879 | +0.06(+0.41%) |
Aug 10, 2018 | 15.68 | 15.94 | 15.61 | 15.69 | 2,585,634 | -0.08(-0.51%) |
Aug 09, 2018 | 15.76 | 16.12 | 15.46 | 15.77 | 5,142,615 | -0.49(-3.04%) |
Aug 08, 2018 | 16.70 | 16.85 | 16.24 | 16.27 | 3,594,547 | -0.51(-3.04%) |
Aug 07, 2018 | 16.88 | 16.99 | 16.76 | 16.78 | 1,403,360 | -0.13(-0.77%) |
Aug 06, 2018 | 17.13 | 17.26 | 16.69 | 16.91 | 2,475,943 | -0.49(-2.84%) |
Aug 03, 2018 | 16.94 | 17.61 | 16.94 | 17.40 | 3,011,309 | +0.52(+3.07%) |
Aug 02, 2018 | 16.24 | 16.91 | 16.24 | 16.88 | 1,850,269 | +0.59(+3.63%) |
Aug 01, 2018 | 16.50 | 16.59 | 16.25 | 16.29 | 1,175,438 | -0.24(-1.47%) |
Jul 31, 2018 | 16.58 | 16.68 | 16.40 | 16.53 | 1,180,286 | +0.01(+0.05%) |
Jul 30, 2018 | 16.29 | 16.61 | 16.20 | 16.53 | 1,487,582 | +0.17(+1.04%) |
Jul 27, 2018 | 16.38 | 16.48 | 16.28 | 16.36 | 1,018,904 | +0.01(+0.05%) |
Jul 26, 2018 | 16.32 | 16.52 | 16.27 | 16.35 | 884,523 | +0.11(+0.70%) |
Jul 25, 2018 | 16.29 | 16.36 | 15.99 | 16.23 | 1,598,176 | -0.04(-0.25%) |
Jul 24, 2018 | 16.44 | 16.44 | 16.10 | 16.27 | 1,116,429 | -0.19(-1.18%) |
Jul 23, 2018 | 16.56 | 16.69 | 16.31 | 16.47 | 877,985 | -0.08(-0.49%) |
Jul 20, 2018 | 16.51 | 16.62 | 16.47 | 16.55 | 795,486 | +0.06(+0.34%) |
Jul 19, 2018 | 16.37 | 16.62 | 16.25 | 16.49 | 791,864 | +0.07(+0.44%) |
Jul 18, 2018 | 16.60 | 16.60 | 16.28 | 16.42 | 897,200 | -0.19(-1.12%) |
Jul 17, 2018 | 16.45 | 16.76 | 16.45 | 16.61 | 731,601 | +0.17(+1.04%) |
Jul 16, 2018 | 16.74 | 16.75 | 16.37 | 16.44 | 1,434,839 | -0.30(-1.79%) |
Jul 13, 2018 | 16.58 | 16.79 | 16.58 | 16.74 | 1,791,520 | +0.11(+0.68%) |
Jul 12, 2018 | 16.78 | 16.78 | 16.50 | 16.62 | 997,364 | -0.02(-0.10%) |
Jul 11, 2018 | 16.61 | 16.75 | 16.57 | 16.64 | 948,637 | +0.05(+0.29%) |
Jul 10, 2018 | 16.70 | 16.70 | 16.51 | 16.59 | 810,870 | -0.09(-0.53%) |
Jul 09, 2018 | 16.85 | 17.03 | 16.66 | 16.68 | 1,950,598 | -0.60(-3.47%) |
Jul 06, 2018 | 17.31 | 17.36 | 17.21 | 17.28 | 825,321 | +0.00(+0.00%) |
Jul 05, 2018 | 16.83 | 17.28 | 16.80 | 17.28 | 1,318,768 | +0.51(+3.04%) |
Jul 03, 2018 | 16.77 | 16.77 | 16.77 | 0 | +0.15(+0.93%) | |
Jul 02, 2018 | 16.83 | 16.90 | 16.59 | 16.61 | 1,482,262 | -0.27(-1.58%) |
Jun 29, 2018 | 16.99 | 17.02 | 16.74 | 16.88 | 1,056,808 | -0.13(-0.76%) |
Jun 28, 2018 | 16.79 | 17.07 | 16.78 | 17.01 | 1,349,399 | +0.29(+1.74%) |
Jun 27, 2018 | 16.72 | 16.97 | 16.57 | 16.72 | 1,284,662 | -0.05(-0.29%) |
Jun 26, 2018 | 16.65 | 16.82 | 16.52 | 16.77 | 1,254,595 | +0.19(+1.12%) |
Jun 25, 2018 | 16.57 | 16.74 | 16.45 | 16.58 | 1,937,151 | +0.11(+0.64%) |
Jun 22, 2018 | 16.57 | 16.64 | 16.41 | 16.48 | 2,489,887 | -0.02(-0.15%) |
Jun 21, 2018 | 16.98 | 17.08 | 16.44 | 16.50 | 1,958,739 | -0.53(-3.09%) |
Jun 20, 2018 | 17.10 | 17.11 | 16.89 | 17.03 | 1,006,984 | +0.00(+0.00%) |
Jun 19, 2018 | 16.74 | 17.05 | 16.69 | 17.03 | 1,926,994 | +0.27(+1.60%) |
Jun 18, 2018 | 16.66 | 16.86 | 16.57 | 16.76 | 1,609,547 | +0.11(+0.63%) |
Jun 15, 2018 | 16.66 | 16.44 | 16.66 | 2,877,910 | +0.22(+1.33%) | |
Jun 14, 2018 | 16.56 | 16.61 | 16.30 | 16.44 | 2,067,905 | -0.07(-0.44%) |
Jun 13, 2018 | 17.04 | 17.06 | 16.39 | 16.51 | 2,781,917 | -0.58(-3.41%) |
Jun 12, 2018 | 17.13 | 17.18 | 16.86 | 17.09 | 1,140,095 | +0.10(+0.57%) |
Jun 11, 2018 | 16.85 | 17.05 | 16.84 | 17.00 | 1,205,763 | +0.15(+0.87%) |
Jun 08, 2018 | 16.50 | 16.91 | 16.39 | 16.85 | 2,085,196 | +0.43(+2.62%) |
Jun 07, 2018 | 16.19 | 16.46 | 16.17 | 16.42 | 2,384,638 | +0.08(+0.50%) |
Jun 06, 2018 | 16.16 | 16.34 | 1,831,943 | -0.15(-0.93%) | ||
Jun 05, 2018 | 16.12 | 16.53 | 16.12 | 16.49 | 1,932,870 | +0.35(+2.19%) |
Jun 04, 2018 | 15.93 | 16.18 | 15.85 | 16.14 | 1,689,317 | +0.22(+1.36%) |