Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.63 | 23.46 | 22.61 | 23.26 | 1,404,791 | +0.56(+2.46%) |
Jul 30, 2019 | 22.76 | 22.84 | 22.50 | 22.70 | 463,667 | +0.15(+0.66%) |
Jul 29, 2019 | 22.73 | 22.75 | 22.48 | 22.55 | 444,246 | +0.01(+0.04%) |
Jul 26, 2019 | 22.64 | 22.67 | 22.42 | 22.54 | 476,586 | +0.15(+0.67%) |
Jul 25, 2019 | 22.42 | 22.49 | 22.05 | 22.39 | 746,802 | -0.29(-1.27%) |
Jul 24, 2019 | 22.59 | 22.74 | 22.54 | 22.68 | 421,058 | +0.30(+1.33%) |
Jul 23, 2019 | 22.59 | 22.68 | 22.28 | 22.38 | 543,526 | -0.40(-1.76%) |
Jul 22, 2019 | 23.05 | 23.05 | 22.71 | 22.78 | 246,765 | +0.13(+0.58%) |
Jul 19, 2019 | 22.60 | 22.79 | 22.58 | 22.65 | 278,626 | -0.17(-0.73%) |
Jul 18, 2019 | 22.59 | 23.00 | 22.44 | 22.82 | 461,236 | -0.02(-0.08%) |
Jul 17, 2019 | 22.38 | 22.84 | 22.36 | 22.84 | 596,348 | +0.71(+3.20%) |
Jul 16, 2019 | 21.93 | 22.13 | 21.81 | 22.13 | 393,802 | -0.19(-0.83%) |
Jul 15, 2019 | 22.07 | 22.36 | 22.06 | 22.32 | 352,310 | +0.39(+1.78%) |
Jul 12, 2019 | 21.77 | 22.06 | 21.67 | 21.93 | 469,604 | +0.05(+0.24%) |
Jul 11, 2019 | 22.51 | 22.57 | 21.70 | 21.87 | 1,419,140 | -0.91(-3.99%) |
Jul 10, 2019 | 23.05 | 23.12 | 22.62 | 22.78 | 783,429 | -0.39(-1.69%) |
Jul 09, 2019 | 23.27 | 23.27 | 22.98 | 23.17 | 455,957 | -0.05(-0.20%) |
Jul 08, 2019 | 23.44 | 23.54 | 23.22 | 23.22 | 400,384 | +0.11(+0.48%) |
Jul 05, 2019 | 23.15 | 23.18 | 22.73 | 23.11 | 816,437 | -0.96(-3.98%) |
Jul 03, 2019 | 23.72 | 24.14 | 23.72 | 24.07 | 250,591 | +0.48(+2.05%) |
Jul 02, 2019 | 23.25 | 23.67 | 23.18 | 23.58 | 511,650 | +0.53(+2.30%) |
Jul 01, 2019 | 23.21 | 23.33 | 22.73 | 23.05 | 661,240 | -0.13(-0.56%) |
Jun 28, 2019 | 23.13 | 23.38 | 23.05 | 23.18 | 584,750 | -0.05(-0.20%) |
Jun 27, 2019 | 22.99 | 23.39 | 22.83 | 23.23 | 517,199 | +0.44(+1.92%) |
Jun 26, 2019 | 23.21 | 23.21 | 22.78 | 22.79 | 451,395 | -0.51(-2.20%) |
Jun 25, 2019 | 23.24 | 23.41 | 23.23 | 23.30 | 707,739 | +0.25(+1.08%) |
Jun 24, 2019 | 22.92 | 23.11 | 22.89 | 23.05 | 318,129 | +0.52(+2.31%) |
Jun 21, 2019 | 23.14 | 23.14 | 22.52 | 22.53 | 493,164 | -0.79(-3.38%) |
Jun 20, 2019 | 23.33 | 23.65 | 23.18 | 23.32 | 425,888 | +0.18(+0.76%) |
Jun 19, 2019 | 22.81 | 23.25 | 22.66 | 23.15 | 546,961 | +0.09(+0.40%) |
Jun 18, 2019 | 23.24 | 23.32 | 22.85 | 23.05 | 622,462 | +0.34(+1.51%) |
Jun 17, 2019 | 22.57 | 22.75 | 22.43 | 22.71 | 362,451 | +0.13(+0.58%) |
Jun 14, 2019 | 22.42 | 22.73 | 22.42 | 22.58 | 349,598 | +0.12(+0.54%) |
Jun 13, 2019 | 22.27 | 22.51 | 22.27 | 22.46 | 419,017 | +0.22(+1.00%) |
Jun 12, 2019 | 22.06 | 22.26 | 22.03 | 22.24 | 407,721 | +0.06(+0.25%) |
Jun 11, 2019 | 22.07 | 22.26 | 22.04 | 22.18 | 403,762 | +0.03(+0.13%) |
Jun 10, 2019 | 22.24 | 22.24 | 22.04 | 22.15 | 552,421 | -0.63(-2.77%) |
Jun 07, 2019 | 22.79 | 22.94 | 22.64 | 22.79 | 643,084 | +0.57(+2.55%) |
Jun 06, 2019 | 22.40 | 22.71 | 22.07 | 22.22 | 652,447 | +0.23(+1.06%) |
Jun 05, 2019 | 22.18 | 22.40 | 21.97 | 21.99 | 762,888 | -0.39(-1.74%) |
Jun 04, 2019 | 22.62 | 22.81 | 22.19 | 22.38 | 1,096,285 | -0.77(-3.33%) |
Jun 03, 2019 | 22.92 | 23.25 | 22.73 | 23.15 | 1,126,633 | +0.40(+1.76%) |
May 31, 2019 | 22.25 | 22.77 | 22.21 | 22.75 | 1,696,079 | +0.83(+3.77%) |
May 30, 2019 | 21.48 | 21.92 | 21.27 | 21.92 | 756,377 | +0.55(+2.56%) |
May 29, 2019 | 21.66 | 21.78 | 21.34 | 21.37 | 994,750 | +0.16(+0.74%) |
May 28, 2019 | 20.97 | 21.28 | 20.89 | 21.22 | 490,220 | +0.47(+2.28%) |
May 24, 2019 | 20.65 | 20.75 | 20.56 | 20.74 | 353,152 | +0.05(+0.22%) |
May 23, 2019 | 20.34 | 20.90 | 20.32 | 20.70 | 613,315 | +0.69(+3.43%) |
May 22, 2019 | 19.79 | 20.06 | 19.78 | 20.01 | 386,578 | +0.31(+1.56%) |
May 21, 2019 | 19.72 | 19.78 | 19.60 | 19.70 | 361,519 | -0.09(-0.47%) |
May 20, 2019 | 19.98 | 20.10 | 19.76 | 19.80 | 393,651 | -0.14(-0.70%) |
May 17, 2019 | 20.05 | 20.06 | 19.79 | 19.93 | 342,920 | +0.13(+0.66%) |
May 16, 2019 | 19.85 | 19.85 | 19.71 | 19.80 | 339,847 | -0.19(-0.93%) |
May 15, 2019 | 20.04 | 20.06 | 19.83 | 19.99 | 374,596 | +0.34(+1.75%) |
May 14, 2019 | 19.72 | 19.78 | 19.57 | 19.65 | 316,410 | -0.18(-0.89%) |
May 13, 2019 | 19.67 | 19.90 | 19.60 | 19.82 | 469,181 | +0.45(+2.30%) |
May 10, 2019 | 19.45 | 19.68 | 19.29 | 19.38 | 244,589 | -0.06(-0.33%) |
May 09, 2019 | 19.56 | 19.63 | 19.17 | 19.44 | 398,041 | +0.23(+1.21%) |
May 08, 2019 | 19.60 | 19.64 | 19.17 | 19.21 | 710,508 | -0.28(-1.43%) |
May 07, 2019 | 19.28 | 19.55 | 19.21 | 19.49 | 510,568 | +0.46(+2.39%) |
May 06, 2019 | 19.18 | 19.20 | 19.01 | 19.03 | 253,412 | +0.16(+0.84%) |
May 03, 2019 | 18.87 | 18.99 | 18.76 | 18.88 | 218,202 | +0.15(+0.79%) |
May 02, 2019 | 18.89 | 18.96 | 18.61 | 18.73 | 396,503 | -0.26(-1.37%) |
May 01, 2019 | 18.89 | 19.26 | 18.86 | 18.99 | 1,230,591 | +0.20(+1.09%) |
Apr 30, 2019 | 18.47 | 18.82 | 18.47 | 18.78 | 389,760 | +0.27(+1.45%) |
Apr 29, 2019 | 18.61 | 18.65 | 18.43 | 18.51 | 290,345 | -0.34(-1.82%) |
Apr 26, 2019 | 18.94 | 18.97 | 18.81 | 18.86 | 328,919 | +0.16(+0.84%) |
Apr 25, 2019 | 18.76 | 18.78 | 18.56 | 18.70 | 348,067 | -0.09(-0.49%) |
Apr 24, 2019 | 18.57 | 18.79 | 18.56 | 18.79 | 554,361 | +0.45(+2.48%) |
Apr 23, 2019 | 18.33 | 18.37 | 18.25 | 18.34 | 213,261 | +0.11(+0.61%) |
Apr 22, 2019 | 18.30 | 18.33 | 18.18 | 18.23 | 287,723 | -0.29(-1.56%) |
Apr 18, 2019 | 18.44 | 18.56 | 18.44 | 18.51 | 357,783 | +0.31(+1.68%) |
Apr 17, 2019 | 18.14 | 18.35 | 18.14 | 18.21 | 354,762 | -0.01(-0.05%) |
Apr 16, 2019 | 18.34 | 18.38 | 18.16 | 18.22 | 639,272 | -0.31(-1.65%) |
Apr 15, 2019 | 18.43 | 18.53 | 18.43 | 18.52 | 336,422 | +0.13(+0.71%) |
Apr 12, 2019 | 18.49 | 18.57 | 18.38 | 18.39 | 597,203 | -0.42(-2.22%) |
Apr 11, 2019 | 18.99 | 19.02 | 18.74 | 18.81 | 461,386 | -0.32(-1.70%) |
Apr 10, 2019 | 19.16 | 19.26 | 19.07 | 19.14 | 613,162 | +0.13(+0.68%) |
Apr 09, 2019 | 19.11 | 19.17 | 18.93 | 19.01 | 533,175 | +0.16(+0.84%) |
Apr 08, 2019 | 18.96 | 19.01 | 18.81 | 18.85 | 269,550 | -0.19(-0.98%) |
Apr 05, 2019 | 18.87 | 19.11 | 18.84 | 19.03 | 308,025 | +0.06(+0.29%) |
Apr 04, 2019 | 18.85 | 18.99 | 18.78 | 18.98 | 463,203 | +0.16(+0.84%) |
Apr 03, 2019 | 18.85 | 18.99 | 18.76 | 18.82 | 598,439 | -0.49(-2.55%) |
Apr 02, 2019 | 19.26 | 19.39 | 19.16 | 19.31 | 684,824 | +0.10(+0.53%) |
Apr 01, 2019 | 19.67 | 19.69 | 19.14 | 19.21 | 1,213,085 | -0.89(-4.43%) |
Mar 29, 2019 | 19.72 | 20.10 | 19.70 | 20.10 | 520,520 | -0.04(-0.18%) |
Mar 28, 2019 | 20.02 | 20.22 | 19.89 | 20.14 | 745,217 | +0.22(+1.12%) |
Mar 27, 2019 | 19.62 | 20.05 | 19.59 | 19.92 | 1,159,273 | +0.50(+2.58%) |
Mar 26, 2019 | 19.29 | 19.56 | 19.26 | 19.41 | 651,476 | -0.07(-0.33%) |
Mar 25, 2019 | 19.37 | 19.87 | 19.20 | 19.48 | 656,010 | +0.11(+0.58%) |
Mar 22, 2019 | 19.06 | 19.55 | 19.02 | 19.37 | 775,125 | +0.84(+4.56%) |
Mar 21, 2019 | 18.54 | 18.58 | 18.44 | 18.52 | 619,707 | +0.12(+0.66%) |
Mar 20, 2019 | 17.98 | 18.48 | 17.98 | 18.40 | 458,975 | +0.54(+3.01%) |
Mar 19, 2019 | 17.72 | 17.93 | 17.61 | 17.86 | 312,279 | -0.09(-0.53%) |
Mar 18, 2019 | 17.92 | 18.04 | 17.89 | 17.96 | 253,739 | -0.02(-0.10%) |
Mar 15, 2019 | 18.01 | 18.09 | 17.84 | 17.98 | 419,451 | +0.31(+1.78%) |
Mar 14, 2019 | 17.99 | 18.01 | 17.65 | 17.66 | 225,061 | -0.39(-2.15%) |
Mar 13, 2019 | 17.98 | 18.10 | 17.95 | 18.05 | 632,189 | -0.08(-0.46%) |
Mar 12, 2019 | 17.80 | 18.23 | 17.80 | 18.14 | 267,508 | +0.35(+1.98%) |
Mar 11, 2019 | 17.89 | 17.89 | 17.69 | 17.78 | 306,112 | -0.16(-0.88%) |
Mar 08, 2019 | 17.76 | 18.01 | 17.64 | 17.94 | 371,681 | +0.20(+1.15%) |
Mar 07, 2019 | 17.56 | 17.81 | 17.54 | 17.74 | 411,555 | +0.35(+2.02%) |
Mar 06, 2019 | 17.23 | 17.50 | 17.22 | 17.39 | 306,501 | +0.18(+1.02%) |
Mar 05, 2019 | 16.97 | 17.22 | 16.96 | 17.21 | 324,070 | +0.10(+0.59%) |
Mar 04, 2019 | 16.98 | 17.17 | 16.88 | 17.11 | 366,376 | +0.41(+2.44%) |
Mar 01, 2019 | 16.99 | 17.07 | 16.70 | 16.70 | 847,657 | -0.48(-2.80%) |
Feb 28, 2019 | 17.41 | 17.45 | 17.06 | 17.18 | 589,878 | -0.20(-1.17%) |
Feb 27, 2019 | 17.69 | 17.69 | 17.31 | 17.39 | 447,142 | -0.59(-3.29%) |
Feb 26, 2019 | 17.95 | 18.00 | 17.79 | 17.98 | 146,781 | +0.24(+1.36%) |
Feb 25, 2019 | 17.72 | 17.76 | 17.60 | 17.74 | 203,748 | -0.15(-0.83%) |
Feb 22, 2019 | 17.83 | 18.04 | 17.82 | 17.89 | 365,520 | +0.29(+1.63%) |
Feb 21, 2019 | 17.67 | 17.71 | 17.52 | 17.60 | 338,437 | -0.47(-2.61%) |
Feb 20, 2019 | 18.08 | 18.14 | 17.91 | 18.07 | 396,984 | -0.15(-0.81%) |
Feb 19, 2019 | 18.25 | 18.35 | 18.08 | 18.22 | 388,978 | +0.11(+0.61%) |
Feb 15, 2019 | 17.89 | 18.12 | 17.89 | 18.11 | 310,941 | +0.10(+0.56%) |
Feb 14, 2019 | 18.17 | 18.20 | 17.93 | 18.01 | 300,204 | +0.26(+1.46%) |
Feb 13, 2019 | 17.76 | 17.85 | 17.64 | 17.75 | 239,449 | -0.18(-1.03%) |
Feb 12, 2019 | 17.97 | 18.01 | 17.76 | 17.93 | 204,697 | -0.15(-0.82%) |
Feb 11, 2019 | 18.08 | 18.21 | 18.02 | 18.08 | 382,490 | -0.22(-1.21%) |
Feb 08, 2019 | 18.26 | 18.36 | 18.17 | 18.30 | 376,112 | +0.25(+1.38%) |
Feb 07, 2019 | 17.90 | 18.11 | 17.81 | 18.05 | 342,709 | +0.33(+1.88%) |
Feb 06, 2019 | 17.86 | 17.88 | 17.59 | 17.72 | 395,865 | +0.03(+0.16%) |
Feb 05, 2019 | 17.57 | 17.80 | 17.56 | 17.69 | 231,297 | +0.23(+1.32%) |
Feb 04, 2019 | 17.47 | 17.51 | 17.27 | 17.46 | 745,305 | -0.24(-1.36%) |
Feb 01, 2019 | 17.92 | 17.97 | 17.65 | 17.70 | 567,843 | -0.30(-1.65%) |
Jan 31, 2019 | 17.83 | 18.12 | 17.83 | 18.00 | 533,283 | +0.42(+2.37%) |
Jan 30, 2019 | 17.54 | 17.60 | 17.34 | 17.58 | 525,617 | -0.05(-0.26%) |
Jan 29, 2019 | 17.39 | 17.63 | 17.35 | 17.63 | 234,597 | +0.28(+1.60%) |
Jan 28, 2019 | 17.39 | 17.59 | 17.35 | 17.35 | 370,322 | -0.09(-0.53%) |
Jan 25, 2019 | 17.45 | 17.51 | 17.32 | 17.44 | 319,479 | -0.20(-1.15%) |
Jan 24, 2019 | 17.57 | 17.73 | 17.51 | 17.64 | 292,860 | +0.31(+1.76%) |
Jan 23, 2019 | 17.15 | 17.46 | 17.13 | 17.34 | 387,538 | +0.01(+0.05%) |
Jan 22, 2019 | 17.30 | 17.50 | 17.23 | 17.33 | 598,990 | +0.31(+1.79%) |
Jan 18, 2019 | 17.12 | 17.25 | 16.93 | 17.02 | 532,393 | -0.25(-1.45%) |
Jan 17, 2019 | 17.32 | 17.43 | 17.17 | 17.27 | 327,324 | +0.01(+0.05%) |
Jan 16, 2019 | 17.05 | 17.38 | 17.00 | 17.27 | 392,801 | +0.03(+0.16%) |
Jan 15, 2019 | 17.45 | 17.45 | 17.19 | 17.24 | 362,285 | -0.19(-1.06%) |
Jan 14, 2019 | 17.58 | 17.65 | 17.33 | 17.42 | 322,087 | -0.19(-1.05%) |
Jan 11, 2019 | 17.57 | 17.77 | 17.52 | 17.61 | 496,187 | +0.19(+1.12%) |
Jan 10, 2019 | 17.78 | 17.83 | 17.37 | 17.41 | 805,252 | -0.33(-1.88%) |
Jan 09, 2019 | 17.78 | 17.84 | 17.56 | 17.75 | 394,954 | -0.11(-0.62%) |
Jan 08, 2019 | 17.97 | 18.07 | 17.83 | 17.86 | 421,481 | -0.14(-0.77%) |
Jan 07, 2019 | 18.39 | 18.40 | 17.94 | 18.00 | 499,653 | -0.20(-1.12%) |
Jan 04, 2019 | 18.29 | 18.38 | 17.96 | 18.20 | 718,396 | -0.63(-3.34%) |
Jan 03, 2019 | 18.26 | 18.98 | 18.26 | 18.83 | 632,287 | +0.62(+3.40%) |
Jan 02, 2019 | 17.99 | 18.22 | 17.85 | 18.21 | 503,700 | +0.29(+1.60%) |
Dec 31, 2018 | 17.53 | 17.95 | 17.47 | 17.92 | 456,522 | +0.21(+1.20%) |
Dec 28, 2018 | 17.43 | 17.74 | 17.39 | 17.71 | 619,720 | +0.45(+2.63%) |
Dec 27, 2018 | 17.82 | 17.88 | 17.26 | 17.26 | 649,179 | -0.01(-0.07%) |
Dec 26, 2018 | 17.74 | 17.89 | 17.27 | 17.27 | 454,009 | -0.59(-3.30%) |
Dec 24, 2018 | 17.80 | 17.91 | 17.69 | 17.86 | 310,388 | +0.24(+1.36%) |
Dec 21, 2018 | 17.78 | 17.83 | 17.48 | 17.62 | 318,536 | +0.02(+0.10%) |
Dec 20, 2018 | 18.19 | 18.20 | 17.59 | 17.60 | 734,690 | -0.22(-1.24%) |
Dec 19, 2018 | 17.36 | 18.00 | 17.30 | 17.82 | 552,473 | +0.65(+3.81%) |
Dec 18, 2018 | 16.93 | 17.23 | 16.87 | 17.17 | 481,716 | +0.30(+1.80%) |
Dec 17, 2018 | 16.61 | 16.91 | 16.61 | 16.86 | 446,679 | +0.29(+1.78%) |
Dec 14, 2018 | 16.61 | 16.69 | 16.45 | 16.57 | 385,024 | +0.17(+1.07%) |
Dec 13, 2018 | 16.54 | 16.60 | 16.36 | 16.39 | 340,496 | -0.11(-0.67%) |
Dec 12, 2018 | 16.63 | 16.67 | 16.46 | 16.50 | 344,561 | -0.23(-1.38%) |
Dec 11, 2018 | 16.76 | 16.95 | 16.63 | 16.73 | 352,981 | -0.02(-0.11%) |
Dec 10, 2018 | 16.72 | 16.91 | 16.55 | 16.75 | 510,544 | +0.21(+1.28%) |
Dec 07, 2018 | 16.31 | 16.59 | 16.17 | 16.54 | 375,246 | +0.09(+0.56%) |
Dec 06, 2018 | 16.61 | 16.88 | 16.42 | 16.45 | 740,545 | +0.14(+0.85%) |
Dec 04, 2018 | 15.90 | 16.64 | 15.84 | 16.31 | 1,019,489 | +0.79(+5.10%) |
Dec 03, 2018 | 15.05 | 15.53 | 15.05 | 15.52 | 451,255 | +0.32(+2.12%) |
Nov 30, 2018 | 15.20 | 15.25 | 15.08 | 15.20 | 246,941 | +0.16(+1.04%) |
Nov 29, 2018 | 15.04 | 15.19 | 14.94 | 15.04 | 221,191 | +0.18(+1.24%) |
Nov 28, 2018 | 15.05 | 15.10 | 14.86 | 14.86 | 326,115 | -0.26(-1.71%) |
Nov 27, 2018 | 15.01 | 15.19 | 15.01 | 15.11 | 273,982 | +0.06(+0.43%) |
Nov 26, 2018 | 15.06 | 15.12 | 15.02 | 15.05 | 237,423 | -0.10(-0.67%) |
Nov 23, 2018 | 15.36 | 15.41 | 15.13 | 15.15 | 259,326 | +0.04(+0.24%) |
Nov 21, 2018 | 15.11 | 15.11 | 15.11 | 0 | -0.02(-0.12%) | |
Nov 20, 2018 | 15.19 | 15.29 | 15.09 | 15.13 | 1,055,483 | +0.02(+0.12%) |
Nov 19, 2018 | 14.89 | 15.11 | 14.87 | 15.11 | 354,871 | +0.13(+0.86%) |
Nov 16, 2018 | 14.77 | 15.04 | 14.69 | 14.99 | 448,688 | +0.24(+1.62%) |
Nov 15, 2018 | 14.91 | 14.94 | 14.61 | 14.75 | 378,487 | -0.02(-0.12%) |
Nov 14, 2018 | 14.54 | 14.92 | 14.47 | 14.76 | 313,869 | +0.05(+0.31%) |
Nov 13, 2018 | 14.64 | 14.73 | 14.53 | 14.72 | 437,239 | -0.06(-0.37%) |
Nov 12, 2018 | 14.70 | 14.85 | 14.70 | 14.77 | 260,874 | +0.29(+1.97%) |
Nov 09, 2018 | 14.27 | 14.53 | 14.25 | 14.49 | 411,315 | +0.33(+2.34%) |
Nov 08, 2018 | 14.32 | 14.35 | 14.11 | 14.16 | 499,999 | -0.01(-0.06%) |
Nov 07, 2018 | 14.42 | 14.51 | 14.14 | 14.17 | 691,039 | +0.05(+0.33%) |
Nov 06, 2018 | 14.21 | 14.26 | 14.11 | 14.12 | 305,774 | -0.03(-0.20%) |
Nov 05, 2018 | 14.17 | 14.26 | 14.13 | 14.15 | 398,282 | +0.15(+1.05%) |
Nov 02, 2018 | 14.44 | 14.48 | 13.96 | 14.00 | 1,243,398 | -0.53(-3.67%) |
Nov 01, 2018 | 14.32 | 14.59 | 14.32 | 14.53 | 602,103 | +0.03(+0.19%) |
Oct 31, 2018 | 14.58 | 14.65 | 14.37 | 14.51 | 780,119 | -0.25(-1.68%) |
Oct 30, 2018 | 14.76 | 14.88 | 14.68 | 14.76 | 385,498 | -0.21(-1.41%) |
Oct 29, 2018 | 14.99 | 15.08 | 14.77 | 14.97 | 562,923 | -0.08(-0.55%) |
Oct 26, 2018 | 15.03 | 15.20 | 14.99 | 15.05 | 487,473 | +0.24(+1.62%) |
Oct 25, 2018 | 14.88 | 14.98 | 14.78 | 14.81 | 807,333 | -0.17(-1.17%) |
Oct 24, 2018 | 14.80 | 15.00 | 14.78 | 14.99 | 432,213 | +0.35(+2.39%) |
Oct 23, 2018 | 14.97 | 15.09 | 14.62 | 14.64 | 1,368,261 | +0.12(+0.82%) |
Oct 22, 2018 | 14.66 | 14.73 | 14.51 | 14.52 | 398,311 | -0.08(-0.57%) |
Oct 19, 2018 | 14.63 | 14.67 | 14.48 | 14.60 | 328,639 | -0.09(-0.63%) |
Oct 18, 2018 | 14.54 | 14.84 | 14.53 | 14.69 | 344,844 | +0.00(+0.00%) |
Oct 17, 2018 | 14.95 | 15.01 | 14.69 | 14.69 | 258,048 | -0.28(-1.84%) |
Oct 16, 2018 | 14.86 | 14.99 | 14.77 | 14.97 | 368,006 | +0.08(+0.56%) |
Oct 15, 2018 | 14.96 | 15.02 | 14.81 | 14.88 | 206,365 | -0.02(-0.12%) |
Oct 12, 2018 | 14.86 | 15.10 | 14.82 | 14.90 | 402,298 | -0.14(-0.92%) |
Oct 11, 2018 | 14.71 | 15.15 | 14.64 | 15.04 | 572,274 | +0.52(+3.61%) |
Oct 10, 2018 | 14.38 | 14.55 | 14.25 | 14.52 | 561,104 | -0.11(-0.75%) |
Oct 09, 2018 | 14.40 | 14.66 | 14.37 | 14.63 | 688,086 | +0.42(+2.98%) |
Oct 08, 2018 | 14.32 | 14.38 | 14.20 | 14.20 | 438,960 | -0.17(-1.22%) |
Oct 05, 2018 | 14.48 | 14.62 | 14.19 | 14.38 | 952,566 | -0.36(-2.44%) |
Oct 04, 2018 | 14.80 | 14.89 | 14.63 | 14.74 | 1,111,211 | -0.33(-2.20%) |
Oct 03, 2018 | 15.67 | 15.68 | 14.82 | 15.07 | 1,054,801 | -0.85(-5.32%) |
Oct 02, 2018 | 15.81 | 16.00 | 15.80 | 15.91 | 325,818 | +0.30(+1.95%) |
Oct 01, 2018 | 15.82 | 15.89 | 15.61 | 15.61 | 721,222 | -0.35(-2.19%) |
Sep 28, 2018 | 16.20 | 16.24 | 15.95 | 15.96 | 478,238 | -0.15(-0.91%) |
Sep 27, 2018 | 15.95 | 16.13 | 15.91 | 16.11 | 575,401 | +0.02(+0.11%) |
Sep 26, 2018 | 15.84 | 16.10 | 15.74 | 16.09 | 780,160 | +0.34(+2.16%) |
Sep 25, 2018 | 15.68 | 15.77 | 15.63 | 15.75 | 522,783 | -0.05(-0.31%) |
Sep 24, 2018 | 15.78 | 15.98 | 15.77 | 15.80 | 606,659 | -0.14(-0.86%) |
Sep 21, 2018 | 15.82 | 15.99 | 15.81 | 15.94 | 432,293 | -0.01(-0.06%) |
Sep 20, 2018 | 15.72 | 16.01 | 15.67 | 15.95 | 355,032 | +0.20(+1.28%) |
Sep 19, 2018 | 15.92 | 15.94 | 15.57 | 15.74 | 598,813 | -0.28(-1.77%) |
Sep 18, 2018 | 16.32 | 16.34 | 15.96 | 16.03 | 663,279 | -0.50(-3.05%) |
Sep 17, 2018 | 16.39 | 16.64 | 16.36 | 16.53 | 272,250 | -0.03(-0.17%) |
Sep 14, 2018 | 16.50 | 16.68 | 16.44 | 16.56 | 534,971 | -0.21(-1.26%) |
Sep 13, 2018 | 16.87 | 16.97 | 16.72 | 16.77 | 312,864 | +0.06(+0.33%) |
Sep 12, 2018 | 16.75 | 16.82 | 16.70 | 16.72 | 254,597 | +0.11(+0.66%) |
Sep 11, 2018 | 16.76 | 16.82 | 16.58 | 16.61 | 965,645 | -0.37(-2.16%) |
Sep 10, 2018 | 16.83 | 17.00 | 16.83 | 16.97 | 317,538 | +0.17(+1.04%) |
Sep 07, 2018 | 16.90 | 16.93 | 16.75 | 16.80 | 928,678 | -0.45(-2.61%) |
Sep 06, 2018 | 17.09 | 17.31 | 17.06 | 17.25 | 361,699 | +0.19(+1.13%) |
Sep 05, 2018 | 17.10 | 17.14 | 16.99 | 17.06 | 321,629 | -0.14(-0.80%) |
Sep 04, 2018 | 17.17 | 17.23 | 17.08 | 17.19 | 693,625 | -0.30(-1.73%) |
Aug 31, 2018 | 17.50 | 17.50 | 17.50 | 0 | -0.13(-0.73%) | |
Aug 30, 2018 | 17.65 | 17.71 | 17.55 | 17.62 | 335,306 | +0.11(+0.63%) |
Aug 29, 2018 | 17.48 | 17.58 | 17.34 | 17.51 | 451,845 | +0.06(+0.37%) |
Aug 28, 2018 | 17.52 | 17.55 | 17.38 | 17.45 | 453,778 | -0.31(-1.76%) |
Aug 27, 2018 | 17.89 | 17.91 | 17.74 | 17.76 | 789,284 | -0.34(-1.88%) |
Aug 24, 2018 | 17.81 | 18.11 | 17.74 | 18.10 | 461,505 | +0.11(+0.61%) |
Aug 23, 2018 | 17.98 | 18.04 | 17.87 | 17.99 | 477,347 | +0.08(+0.46%) |
Aug 22, 2018 | 17.98 | 18.00 | 17.80 | 17.91 | 290,460 | +0.19(+1.09%) |
Aug 21, 2018 | 17.72 | 17.77 | 17.58 | 17.72 | 655,807 | -0.17(-0.92%) |
Aug 20, 2018 | 17.83 | 17.94 | 17.78 | 17.88 | 1,024,444 | +0.34(+1.94%) |
Aug 17, 2018 | 17.57 | 17.71 | 17.43 | 17.54 | 373,433 | +0.06(+0.37%) |
Aug 16, 2018 | 17.46 | 17.51 | 17.23 | 17.48 | 538,340 | +0.00(+0.00%) |
Aug 15, 2018 | 17.39 | 17.61 | 17.37 | 17.48 | 654,034 | +0.28(+1.65%) |
Aug 14, 2018 | 17.38 | 17.38 | 17.14 | 17.19 | 391,271 | -0.14(-0.79%) |
Aug 13, 2018 | 17.22 | 17.42 | 17.22 | 17.33 | 901,839 | -0.07(-0.42%) |
Aug 10, 2018 | 17.30 | 17.58 | 17.26 | 17.40 | 533,990 | +0.37(+2.15%) |
Aug 09, 2018 | 16.81 | 17.06 | 16.78 | 17.04 | 868,362 | +0.39(+2.37%) |
Aug 08, 2018 | 16.59 | 16.72 | 16.56 | 16.64 | 256,166 | +0.05(+0.28%) |
Aug 07, 2018 | 16.72 | 16.77 | 16.55 | 16.60 | 302,609 | -0.26(-1.52%) |
Aug 06, 2018 | 16.95 | 17.08 | 16.84 | 16.85 | 339,015 | +0.05(+0.27%) |
Aug 03, 2018 | 16.64 | 16.84 | 16.64 | 16.81 | 393,598 | +0.22(+1.33%) |
Aug 02, 2018 | 16.58 | 16.62 | 16.44 | 16.59 | 241,356 | +0.06(+0.39%) |