Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.60 | 24.96 | 24.24 | 24.78 | 935,546 | -0.20(-0.81%) |
Jul 30, 2019 | 24.54 | 24.99 | 24.32 | 24.98 | 723,354 | +0.30(+1.24%) |
Jul 29, 2019 | 24.80 | 24.85 | 24.54 | 24.68 | 244,530 | -0.17(-0.68%) |
Jul 26, 2019 | 24.57 | 24.90 | 24.49 | 24.84 | 510,936 | +0.22(+0.89%) |
Jul 25, 2019 | 24.54 | 24.72 | 24.49 | 24.62 | 742,186 | +0.03(+0.10%) |
Jul 24, 2019 | 23.96 | 24.62 | 23.94 | 24.60 | 540,783 | +0.53(+2.22%) |
Jul 23, 2019 | 23.97 | 24.21 | 23.87 | 24.07 | 376,900 | +0.14(+0.57%) |
Jul 22, 2019 | 23.85 | 23.95 | 23.60 | 23.93 | 420,907 | +0.10(+0.43%) |
Jul 19, 2019 | 24.06 | 24.18 | 23.80 | 23.83 | 507,158 | -0.25(-1.06%) |
Jul 18, 2019 | 23.78 | 24.25 | 23.74 | 24.08 | 455,304 | +0.25(+1.03%) |
Jul 17, 2019 | 23.93 | 24.02 | 23.72 | 23.84 | 461,787 | -0.14(-0.60%) |
Jul 16, 2019 | 23.97 | 24.14 | 23.86 | 23.98 | 493,507 | +0.05(+0.21%) |
Jul 15, 2019 | 24.24 | 24.24 | 23.84 | 23.93 | 746,717 | -0.27(-1.12%) |
Jul 12, 2019 | 23.73 | 24.23 | 23.55 | 24.20 | 1,274,270 | +0.50(+2.11%) |
Jul 11, 2019 | 23.72 | 23.85 | 23.53 | 23.70 | 743,905 | +0.00(+0.00%) |
Jul 10, 2019 | 23.30 | 23.75 | 23.19 | 23.70 | 984,325 | +0.45(+1.93%) |
Jul 09, 2019 | 22.87 | 23.27 | 22.80 | 23.25 | 890,134 | +0.35(+1.52%) |
Jul 08, 2019 | 22.82 | 22.92 | 22.70 | 22.90 | 693,347 | -0.07(-0.30%) |
Jul 05, 2019 | 23.01 | 23.17 | 22.74 | 22.97 | 470,679 | -0.14(-0.59%) |
Jul 03, 2019 | 22.87 | 23.11 | 22.71 | 23.11 | 586,136 | +0.28(+1.22%) |
Jul 02, 2019 | 22.79 | 22.85 | 22.59 | 22.83 | 1,080,187 | +0.11(+0.48%) |
Jul 01, 2019 | 22.29 | 22.74 | 22.28 | 22.72 | 2,126,123 | +0.55(+2.48%) |
Jun 28, 2019 | 22.24 | 22.46 | 21.87 | 22.17 | 11,930,145 | +0.08(+0.34%) |
Jun 27, 2019 | 22.02 | 22.23 | 21.97 | 22.09 | 1,221,176 | +0.09(+0.42%) |
Jun 26, 2019 | 21.92 | 22.05 | 21.60 | 22.00 | 2,142,048 | +0.14(+0.62%) |
Jun 25, 2019 | 22.87 | 22.90 | 21.79 | 21.86 | 2,081,432 | -1.05(-4.58%) |
Jun 24, 2019 | 23.14 | 23.38 | 22.89 | 22.91 | 1,285,921 | -0.24(-1.02%) |
Jun 21, 2019 | 23.33 | 23.34 | 23.05 | 23.15 | 1,419,948 | -0.21(-0.91%) |
Jun 20, 2019 | 23.76 | 24.21 | 23.23 | 23.36 | 1,663,572 | -0.31(-1.32%) |
Jun 19, 2019 | 23.18 | 23.70 | 23.17 | 23.68 | 1,753,511 | +0.56(+2.42%) |
Jun 18, 2019 | 23.41 | 23.59 | 23.09 | 23.12 | 1,900,424 | -0.14(-0.62%) |
Jun 17, 2019 | 23.04 | 23.59 | 23.04 | 23.26 | 1,394,116 | +0.36(+1.59%) |
Jun 14, 2019 | 22.63 | 23.03 | 22.63 | 22.90 | 797,334 | +0.25(+1.08%) |
Jun 13, 2019 | 21.85 | 22.72 | 21.82 | 22.65 | 1,249,243 | +1.02(+4.74%) |
Jun 12, 2019 | 21.69 | 21.78 | 21.48 | 21.63 | 981,463 | -0.03(-0.15%) |
Jun 11, 2019 | 21.90 | 21.90 | 21.53 | 21.66 | 1,237,447 | -0.05(-0.23%) |
Jun 10, 2019 | 21.67 | 21.80 | 21.37 | 21.71 | 1,166,782 | +0.13(+0.58%) |
Jun 07, 2019 | 21.67 | 22.09 | 21.49 | 21.58 | 1,374,513 | +0.07(+0.31%) |
Jun 06, 2019 | 21.94 | 22.04 | 21.14 | 21.52 | 2,786,216 | -0.72(-3.24%) |
Jun 05, 2019 | 22.14 | 22.26 | 21.72 | 22.24 | 836,354 | +0.20(+0.91%) |
Jun 04, 2019 | 22.00 | 22.15 | 21.71 | 22.04 | 2,359,426 | +0.12(+0.53%) |
Jun 03, 2019 | 21.47 | 21.93 | 21.47 | 21.92 | 1,565,269 | +0.43(+1.99%) |
May 31, 2019 | 21.75 | 21.99 | 21.46 | 21.49 | 1,498,708 | -0.65(-2.95%) |
May 30, 2019 | 22.16 | 22.36 | 22.01 | 22.14 | 917,703 | +0.02(+0.08%) |
May 29, 2019 | 22.25 | 22.33 | 21.89 | 22.13 | 1,125,990 | -0.19(-0.86%) |
May 28, 2019 | 22.24 | 22.41 | 22.09 | 22.32 | 1,231,569 | +0.11(+0.49%) |
May 24, 2019 | 22.13 | 22.22 | 21.79 | 22.21 | 1,443,245 | +0.21(+0.95%) |
May 23, 2019 | 21.86 | 22.14 | 21.69 | 22.00 | 861,883 | -0.02(-0.08%) |
May 22, 2019 | 21.94 | 22.22 | 21.75 | 22.02 | 761,081 | +0.04(+0.19%) |
May 21, 2019 | 21.83 | 22.08 | 21.60 | 21.98 | 1,315,123 | +0.24(+1.12%) |
May 20, 2019 | 21.71 | 21.88 | 21.65 | 21.73 | 990,710 | +0.05(+0.23%) |
May 17, 2019 | 21.61 | 21.90 | 21.48 | 21.68 | 1,172,382 | -0.07(-0.31%) |
May 16, 2019 | 21.62 | 22.09 | 21.56 | 21.75 | 1,375,520 | +0.15(+0.70%) |
May 15, 2019 | 21.17 | 21.63 | 20.95 | 21.60 | 862,260 | +0.31(+1.45%) |
May 14, 2019 | 21.27 | 21.43 | 21.09 | 21.29 | 1,088,766 | +0.11(+0.51%) |
May 13, 2019 | 21.27 | 21.38 | 21.04 | 21.18 | 1,431,072 | -0.40(-1.86%) |
May 10, 2019 | 21.18 | 21.71 | 21.14 | 21.58 | 994,636 | +0.31(+1.45%) |
May 09, 2019 | 21.05 | 21.32 | 20.81 | 21.27 | 1,107,515 | +0.18(+0.83%) |
May 08, 2019 | 21.11 | 21.17 | 20.87 | 21.10 | 966,846 | +0.01(+0.04%) |
May 07, 2019 | 20.86 | 21.17 | 20.71 | 21.09 | 713,601 | +0.00(+0.00%) |
May 06, 2019 | 20.58 | 21.30 | 20.54 | 21.09 | 726,236 | +0.18(+0.84%) |
May 03, 2019 | 20.54 | 21.00 | 20.21 | 20.91 | 906,899 | +0.44(+2.12%) |
May 02, 2019 | 20.66 | 20.66 | 20.25 | 20.48 | 577,374 | -0.18(-0.89%) |
May 01, 2019 | 20.41 | 20.81 | 20.26 | 20.66 | 739,775 | +0.21(+1.02%) |
Apr 30, 2019 | 20.47 | 20.59 | 20.13 | 20.45 | 663,846 | +0.02(+0.12%) |
Apr 29, 2019 | 20.26 | 20.61 | 20.26 | 20.43 | 345,034 | +0.20(+0.99%) |
Apr 26, 2019 | 20.31 | 20.45 | 20.19 | 20.23 | 378,562 | -0.10(-0.49%) |
Apr 25, 2019 | 20.27 | 20.50 | 20.13 | 20.33 | 345,814 | +0.01(+0.04%) |
Apr 24, 2019 | 20.28 | 20.39 | 20.12 | 20.32 | 366,626 | +0.08(+0.41%) |
Apr 23, 2019 | 20.25 | 20.47 | 20.14 | 20.24 | 444,568 | +0.05(+0.25%) |
Apr 22, 2019 | 20.45 | 20.45 | 20.05 | 20.19 | 477,610 | -0.28(-1.39%) |
Apr 18, 2019 | 20.07 | 20.64 | 19.98 | 20.47 | 824,182 | +0.51(+2.56%) |
Apr 17, 2019 | 20.00 | 20.14 | 19.78 | 19.96 | 496,676 | -0.01(-0.04%) |
Apr 16, 2019 | 20.01 | 20.22 | 19.92 | 19.97 | 495,304 | +0.04(+0.21%) |
Apr 15, 2019 | 19.91 | 20.08 | 19.72 | 19.93 | 506,891 | +0.05(+0.25%) |
Apr 12, 2019 | 19.93 | 19.98 | 19.63 | 19.88 | 417,888 | +0.11(+0.55%) |
Apr 11, 2019 | 19.86 | 19.93 | 19.42 | 19.77 | 696,066 | -0.03(-0.17%) |
Apr 10, 2019 | 19.84 | 19.90 | 19.73 | 19.80 | 514,840 | +0.04(+0.21%) |
Apr 09, 2019 | 19.84 | 19.98 | 19.65 | 19.76 | 601,994 | -0.15(-0.76%) |
Apr 08, 2019 | 19.81 | 20.00 | 19.76 | 19.91 | 480,901 | +0.08(+0.38%) |
Apr 05, 2019 | 19.80 | 19.92 | 19.59 | 19.84 | 588,940 | +0.07(+0.34%) |
Apr 04, 2019 | 19.72 | 19.95 | 19.72 | 19.77 | 338,288 | +0.00(+0.00%) |
Apr 03, 2019 | 20.03 | 20.09 | 19.74 | 19.77 | 524,457 | -0.06(-0.30%) |
Apr 02, 2019 | 19.89 | 20.03 | 19.73 | 19.83 | 286,129 | +0.06(+0.30%) |
Apr 01, 2019 | 19.57 | 19.92 | 19.38 | 19.77 | 390,736 | +0.35(+1.81%) |
Mar 29, 2019 | 19.58 | 19.58 | 19.30 | 19.42 | 388,722 | -0.07(-0.34%) |
Mar 28, 2019 | 19.41 | 19.63 | 19.37 | 19.48 | 330,599 | +0.13(+0.65%) |
Mar 27, 2019 | 19.55 | 19.64 | 19.27 | 19.36 | 433,686 | -0.20(-1.03%) |
Mar 26, 2019 | 19.58 | 19.60 | 19.28 | 19.56 | 433,931 | +0.19(+0.99%) |
Mar 25, 2019 | 19.29 | 19.58 | 19.12 | 19.37 | 538,486 | +0.03(+0.13%) |
Mar 22, 2019 | 19.80 | 19.83 | 18.85 | 19.34 | 783,899 | -0.54(-2.69%) |
Mar 21, 2019 | 19.84 | 19.91 | 19.46 | 19.88 | 569,914 | +0.02(+0.08%) |
Mar 20, 2019 | 19.88 | 20.15 | 19.80 | 19.86 | 889,014 | -0.05(-0.25%) |
Mar 19, 2019 | 19.92 | 20.04 | 19.57 | 19.91 | 1,257,916 | -0.09(-0.46%) |
Mar 18, 2019 | 20.04 | 20.20 | 19.89 | 20.00 | 926,410 | +0.01(+0.04%) |
Mar 15, 2019 | 19.94 | 20.22 | 19.81 | 19.99 | 4,130,115 | +0.03(+0.17%) |
Mar 14, 2019 | 20.04 | 20.17 | 19.87 | 19.96 | 1,425,030 | +0.01(+0.04%) |
Mar 13, 2019 | 19.61 | 20.03 | 19.57 | 19.95 | 2,096,510 | +0.38(+1.94%) |
Mar 12, 2019 | 19.62 | 19.85 | 19.51 | 19.57 | 1,124,512 | +0.05(+0.25%) |
Mar 11, 2019 | 18.95 | 19.72 | 18.86 | 19.52 | 1,781,447 | +0.66(+3.50%) |
Mar 08, 2019 | 18.39 | 18.92 | 18.30 | 18.86 | 869,522 | +0.33(+1.78%) |
Mar 07, 2019 | 18.78 | 18.78 | 18.31 | 18.53 | 785,458 | -0.21(-1.14%) |
Mar 06, 2019 | 18.92 | 18.95 | 18.62 | 18.75 | 366,795 | -0.13(-0.70%) |
Mar 05, 2019 | 19.08 | 19.08 | 18.69 | 18.88 | 942,734 | -0.22(-1.17%) |
Mar 04, 2019 | 19.39 | 19.46 | 18.72 | 19.10 | 1,210,879 | -0.21(-1.11%) |
Mar 01, 2019 | 19.59 | 19.65 | 19.04 | 19.32 | 529,005 | -0.18(-0.93%) |
Feb 28, 2019 | 19.56 | 19.66 | 19.32 | 19.50 | 636,128 | +0.02(+0.08%) |
Feb 27, 2019 | 19.52 | 19.64 | 19.21 | 19.48 | 580,404 | -0.02(-0.13%) |
Feb 26, 2019 | 19.51 | 19.74 | 19.34 | 19.51 | 600,692 | -0.15(-0.76%) |
Feb 25, 2019 | 19.77 | 20.18 | 19.36 | 19.66 | 934,437 | +0.02(+0.08%) |
Feb 22, 2019 | 19.37 | 19.66 | 19.23 | 19.64 | 933,603 | +0.39(+2.02%) |
Feb 21, 2019 | 19.24 | 19.33 | 19.13 | 19.25 | 459,442 | -0.07(-0.34%) |
Feb 20, 2019 | 19.58 | 19.58 | 19.04 | 19.32 | 753,244 | -0.21(-1.06%) |
Feb 19, 2019 | 19.15 | 19.58 | 18.99 | 19.52 | 853,527 | +0.35(+1.81%) |
Feb 15, 2019 | 18.77 | 19.21 | 18.46 | 19.18 | 1,319,304 | +0.69(+3.71%) |
Feb 14, 2019 | 18.17 | 18.98 | 17.91 | 18.49 | 1,165,084 | +0.54(+2.99%) |
Feb 13, 2019 | 18.02 | 18.81 | 17.76 | 17.95 | 463,937 | +0.10(+0.56%) |
Feb 12, 2019 | 17.61 | 17.97 | 17.58 | 17.86 | 444,991 | +0.29(+1.64%) |
Feb 11, 2019 | 17.81 | 17.87 | 17.45 | 17.57 | 630,186 | -0.27(-1.53%) |
Feb 08, 2019 | 17.67 | 17.94 | 17.58 | 17.84 | 425,191 | +0.02(+0.09%) |
Feb 07, 2019 | 18.31 | 18.54 | 17.58 | 17.82 | 827,050 | -0.52(-2.83%) |
Feb 06, 2019 | 18.08 | 18.48 | 18.00 | 18.34 | 610,412 | +0.18(+1.00%) |
Feb 05, 2019 | 17.97 | 18.37 | 17.72 | 18.16 | 1,429,412 | +0.28(+1.57%) |
Feb 04, 2019 | 17.21 | 17.91 | 17.01 | 17.88 | 796,871 | +0.71(+4.13%) |
Feb 01, 2019 | 17.36 | 17.46 | 17.10 | 17.17 | 609,925 | -0.05(-0.29%) |
Jan 31, 2019 | 17.12 | 17.48 | 17.01 | 17.22 | 876,459 | +0.07(+0.39%) |
Jan 30, 2019 | 17.33 | 17.33 | 16.95 | 17.15 | 348,467 | -0.06(-0.34%) |
Jan 29, 2019 | 17.42 | 17.42 | 17.20 | 17.21 | 371,622 | -0.17(-0.95%) |
Jan 28, 2019 | 17.22 | 17.43 | 17.04 | 17.38 | 605,061 | +0.07(+0.38%) |
Jan 25, 2019 | 17.24 | 17.48 | 17.10 | 17.31 | 1,500,404 | +0.26(+1.55%) |
Jan 24, 2019 | 16.99 | 17.23 | 16.81 | 17.05 | 623,261 | +0.06(+0.34%) |
Jan 23, 2019 | 16.74 | 17.02 | 16.67 | 16.99 | 593,047 | +0.31(+1.83%) |
Jan 22, 2019 | 16.47 | 16.75 | 16.23 | 16.68 | 708,814 | +0.13(+0.80%) |
Jan 18, 2019 | 16.39 | 16.83 | 16.38 | 16.55 | 416,227 | +0.21(+1.26%) |
Jan 17, 2019 | 16.15 | 16.42 | 15.95 | 16.35 | 421,650 | -0.01(-0.05%) |
Jan 16, 2019 | 16.55 | 17.08 | 16.18 | 16.35 | 745,445 | -0.08(-0.50%) |
Jan 15, 2019 | 16.24 | 16.60 | 16.12 | 16.44 | 552,409 | +0.21(+1.32%) |
Jan 14, 2019 | 15.80 | 16.30 | 15.68 | 16.22 | 832,803 | +0.29(+1.81%) |
Jan 11, 2019 | 15.40 | 15.97 | 15.27 | 15.93 | 781,455 | +0.38(+2.44%) |
Jan 10, 2019 | 15.35 | 15.60 | 15.21 | 15.55 | 761,625 | +0.05(+0.32%) |
Jan 09, 2019 | 15.64 | 15.86 | 15.33 | 15.50 | 626,505 | -0.14(-0.90%) |
Jan 08, 2019 | 15.54 | 15.87 | 15.45 | 15.64 | 741,441 | +0.37(+2.43%) |
Jan 07, 2019 | 14.93 | 15.49 | 14.82 | 15.27 | 761,201 | +0.38(+2.55%) |
Jan 04, 2019 | 14.81 | 15.05 | 14.65 | 14.89 | 1,024,456 | +0.78(+5.50%) |
Jan 03, 2019 | 14.37 | 14.37 | 13.96 | 14.12 | 651,494 | -0.33(-2.29%) |
Jan 02, 2019 | 14.41 | 14.65 | 14.21 | 14.45 | 744,012 | -0.23(-1.58%) |
Dec 31, 2018 | 14.91 | 15.17 | 14.23 | 14.68 | 746,568 | -0.14(-0.95%) |
Dec 28, 2018 | 14.61 | 15.12 | 14.61 | 14.82 | 729,366 | +0.17(+1.13%) |
Dec 27, 2018 | 14.13 | 14.69 | 14.01 | 14.65 | 1,033,227 | +0.43(+3.02%) |
Dec 26, 2018 | 13.89 | 14.24 | 13.36 | 14.22 | 1,142,279 | +0.30(+2.13%) |
Dec 24, 2018 | 13.78 | 14.14 | 13.63 | 13.93 | 492,059 | -0.17(-1.23%) |
Dec 21, 2018 | 14.43 | 14.55 | 14.01 | 14.10 | 3,369,066 | -0.38(-2.62%) |
Dec 20, 2018 | 15.73 | 15.81 | 14.31 | 14.48 | 3,127,729 | -1.35(-8.55%) |
Dec 19, 2018 | 16.81 | 17.03 | 15.75 | 15.83 | 2,681,713 | -1.06(-6.26%) |
Dec 18, 2018 | 17.48 | 17.53 | 16.76 | 16.89 | 2,493,085 | -0.48(-2.76%) |
Dec 17, 2018 | 17.85 | 17.98 | 17.16 | 17.37 | 2,419,564 | -0.51(-2.86%) |
Dec 14, 2018 | 18.01 | 18.23 | 17.82 | 17.88 | 1,094,716 | -0.42(-2.30%) |
Dec 13, 2018 | 18.32 | 18.52 | 18.13 | 18.30 | 1,225,705 | +0.14(+0.77%) |
Dec 12, 2018 | 18.16 | 18.43 | 17.91 | 18.16 | 1,572,209 | +0.21(+1.15%) |
Dec 11, 2018 | 18.20 | 18.34 | 17.74 | 17.95 | 1,292,332 | +0.02(+0.14%) |
Dec 10, 2018 | 17.84 | 18.41 | 17.80 | 17.93 | 1,994,430 | +0.21(+1.21%) |
Dec 07, 2018 | 18.34 | 18.69 | 17.68 | 17.72 | 771,885 | -0.62(-3.38%) |
Dec 06, 2018 | 17.86 | 18.37 | 17.74 | 18.33 | 825,050 | +0.12(+0.63%) |
Dec 04, 2018 | 18.91 | 19.00 | 17.98 | 18.22 | 811,255 | -0.81(-4.25%) |
Dec 03, 2018 | 18.83 | 19.07 | 18.56 | 19.03 | 648,820 | +0.50(+2.72%) |
Nov 30, 2018 | 18.68 | 18.80 | 18.46 | 18.52 | 1,641,529 | -0.28(-1.49%) |
Nov 29, 2018 | 18.83 | 19.03 | 18.60 | 18.81 | 884,021 | -0.19(-1.00%) |
Nov 28, 2018 | 18.64 | 19.04 | 18.27 | 19.00 | 640,918 | +0.36(+1.90%) |
Nov 27, 2018 | 18.90 | 18.95 | 18.49 | 18.64 | 742,762 | -0.21(-1.14%) |
Nov 26, 2018 | 18.49 | 18.87 | 18.23 | 18.85 | 477,329 | +0.59(+3.26%) |
Nov 23, 2018 | 18.24 | 18.46 | 18.21 | 18.26 | 289,033 | -0.11(-0.58%) |
Nov 21, 2018 | 18.37 | 18.37 | 18.37 | 0 | +0.45(+2.53%) | |
Nov 20, 2018 | 18.10 | 18.10 | 17.74 | 17.91 | 967,039 | -0.41(-2.25%) |
Nov 19, 2018 | 18.49 | 18.66 | 18.09 | 18.33 | 558,622 | -0.16(-0.85%) |
Nov 16, 2018 | 18.19 | 18.80 | 18.12 | 18.48 | 946,444 | +0.32(+1.77%) |
Nov 15, 2018 | 17.99 | 18.52 | 17.95 | 18.16 | 817,813 | -0.12(-0.63%) |
Nov 14, 2018 | 18.54 | 18.97 | 18.15 | 18.28 | 1,692,107 | -0.11(-0.58%) |
Nov 13, 2018 | 17.94 | 18.53 | 17.85 | 18.38 | 938,093 | +0.45(+2.49%) |
Nov 12, 2018 | 18.20 | 18.43 | 17.88 | 17.94 | 460,235 | -0.33(-1.81%) |
Nov 09, 2018 | 18.04 | 18.40 | 17.87 | 18.27 | 531,913 | +0.23(+1.28%) |
Nov 08, 2018 | 18.00 | 18.52 | 17.62 | 18.04 | 733,588 | +0.10(+0.55%) |
Nov 07, 2018 | 17.99 | 18.25 | 17.68 | 17.94 | 711,783 | +0.09(+0.51%) |
Nov 06, 2018 | 17.48 | 17.95 | 17.42 | 17.85 | 529,622 | +0.39(+2.22%) |
Nov 05, 2018 | 17.46 | 17.77 | 17.29 | 17.46 | 308,910 | +0.10(+0.57%) |
Nov 02, 2018 | 17.09 | 17.58 | 16.95 | 17.36 | 812,345 | +0.38(+2.24%) |
Nov 01, 2018 | 16.16 | 17.45 | 15.68 | 16.98 | 1,530,992 | +0.79(+4.90%) |
Oct 31, 2018 | 16.31 | 16.37 | 16.03 | 16.19 | 690,276 | +0.17(+1.03%) |
Oct 30, 2018 | 15.74 | 16.09 | 15.73 | 16.02 | 560,212 | +0.33(+2.10%) |
Oct 29, 2018 | 16.16 | 16.33 | 15.54 | 15.69 | 334,402 | -0.41(-2.56%) |
Oct 26, 2018 | 16.06 | 16.35 | 15.93 | 16.11 | 593,087 | -0.12(-0.71%) |
Oct 25, 2018 | 16.10 | 16.32 | 15.79 | 16.22 | 821,657 | +0.22(+1.39%) |
Oct 24, 2018 | 16.40 | 16.50 | 15.97 | 16.00 | 597,246 | -0.38(-2.32%) |
Oct 23, 2018 | 16.43 | 16.59 | 15.97 | 16.38 | 687,641 | -0.21(-1.29%) |
Oct 22, 2018 | 16.76 | 16.96 | 16.56 | 16.59 | 493,827 | -0.26(-1.52%) |
Oct 19, 2018 | 17.21 | 17.42 | 16.77 | 16.85 | 315,077 | -0.31(-1.78%) |
Oct 18, 2018 | 17.34 | 17.34 | 16.92 | 17.15 | 891,745 | -0.14(-0.81%) |
Oct 17, 2018 | 17.20 | 17.40 | 17.00 | 17.29 | 256,362 | +0.10(+0.58%) |
Oct 16, 2018 | 17.03 | 17.29 | 16.96 | 17.20 | 500,679 | +0.15(+0.87%) |
Oct 15, 2018 | 17.01 | 17.22 | 16.95 | 17.05 | 502,166 | -0.06(-0.34%) |
Oct 12, 2018 | 17.34 | 17.43 | 16.93 | 17.10 | 648,810 | +0.02(+0.15%) |
Oct 11, 2018 | 17.34 | 17.43 | 16.95 | 17.08 | 1,080,384 | -0.20(-1.15%) |
Oct 10, 2018 | 17.92 | 18.22 | 17.22 | 17.28 | 1,302,345 | -0.77(-4.25%) |
Oct 09, 2018 | 17.91 | 18.07 | 17.81 | 18.05 | 506,722 | +0.17(+0.97%) |
Oct 08, 2018 | 17.83 | 17.91 | 17.62 | 17.87 | 330,591 | -0.05(-0.28%) |
Oct 05, 2018 | 18.15 | 18.28 | 17.71 | 17.92 | 407,263 | -0.21(-1.18%) |
Oct 04, 2018 | 18.41 | 18.73 | 18.02 | 18.14 | 720,173 | -0.39(-2.09%) |
Oct 03, 2018 | 18.44 | 18.73 | 18.38 | 18.52 | 959,733 | +0.07(+0.40%) |
Oct 02, 2018 | 18.71 | 18.81 | 18.37 | 18.45 | 1,036,448 | -0.31(-1.67%) |
Oct 01, 2018 | 19.15 | 19.37 | 18.73 | 18.76 | 1,302,382 | -0.39(-2.03%) |
Sep 28, 2018 | 19.28 | 19.61 | 19.07 | 19.15 | 1,235,719 | -0.08(-0.43%) |
Sep 27, 2018 | 19.03 | 19.40 | 19.03 | 19.23 | 1,365,165 | +0.17(+0.87%) |
Sep 26, 2018 | 19.07 | 19.15 | 18.90 | 19.07 | 521,098 | +0.08(+0.44%) |
Sep 25, 2018 | 18.99 | 19.23 | 18.95 | 18.99 | 675,631 | -0.04(-0.22%) |
Sep 24, 2018 | 19.23 | 19.23 | 18.70 | 19.03 | 684,938 | -0.21(-1.07%) |
Sep 21, 2018 | 18.95 | 19.40 | 18.95 | 19.23 | 413,319 | +0.29(+1.52%) |
Sep 20, 2018 | 19.15 | 19.40 | 18.90 | 18.95 | 805,566 | -0.04(-0.22%) |
Sep 19, 2018 | 18.49 | 19.15 | 18.49 | 18.99 | 1,692,541 | +0.58(+3.14%) |
Sep 18, 2018 | 17.87 | 18.45 | 17.83 | 18.41 | 1,248,667 | +0.58(+3.24%) |
Sep 17, 2018 | 17.75 | 17.98 | 17.62 | 17.83 | 920,843 | +0.04(+0.23%) |
Sep 14, 2018 | 17.54 | 17.91 | 17.34 | 17.79 | 588,847 | +0.33(+1.89%) |
Sep 13, 2018 | 17.29 | 17.83 | 17.29 | 17.46 | 1,113,049 | +0.08(+0.48%) |
Sep 12, 2018 | 17.34 | 17.62 | 17.25 | 17.38 | 552,210 | +0.00(+0.00%) |
Sep 11, 2018 | 17.34 | 17.50 | 17.25 | 17.38 | 578,806 | -0.04(-0.24%) |
Sep 10, 2018 | 17.46 | 17.46 | 17.13 | 17.42 | 1,354,205 | +0.04(+0.24%) |
Sep 07, 2018 | 17.29 | 17.50 | 17.21 | 17.38 | 423,858 | +0.04(+0.24%) |
Sep 06, 2018 | 17.46 | 17.50 | 17.17 | 17.34 | 495,321 | -0.12(-0.71%) |
Sep 05, 2018 | 17.58 | 17.67 | 17.38 | 17.46 | 387,696 | -0.08(-0.47%) |
Sep 04, 2018 | 17.58 | 17.75 | 17.46 | 17.54 | 548,154 | -0.04(-0.23%) |
Aug 31, 2018 | 17.58 | 17.58 | 17.58 | 0 | -0.29(-1.62%) | |
Aug 30, 2018 | 18.00 | 18.12 | 17.75 | 17.87 | 791,903 | -0.12(-0.69%) |
Aug 29, 2018 | 17.83 | 18.20 | 17.77 | 18.00 | 934,791 | +0.21(+1.16%) |
Aug 28, 2018 | 17.54 | 17.91 | 17.46 | 17.79 | 719,491 | +0.25(+1.41%) |
Aug 27, 2018 | 17.46 | 17.58 | 17.34 | 17.54 | 764,885 | +0.21(+1.19%) |
Aug 24, 2018 | 17.58 | 17.67 | 17.34 | 17.34 | 292,182 | -0.25(-1.41%) |
Aug 23, 2018 | 17.58 | 17.71 | 17.50 | 17.58 | 199,024 | -0.08(-0.47%) |
Aug 22, 2018 | 17.34 | 17.67 | 17.34 | 17.67 | 398,851 | +0.29(+1.66%) |
Aug 21, 2018 | 17.91 | 18.04 | 17.34 | 17.38 | 624,526 | +0.08(+0.48%) |
Aug 20, 2018 | 17.17 | 17.46 | 17.13 | 17.29 | 573,494 | +0.12(+0.72%) |
Aug 17, 2018 | 17.29 | 17.38 | 17.09 | 17.17 | 772,370 | +0.00(+0.00%) |
Aug 16, 2018 | 17.46 | 17.62 | 17.13 | 17.17 | 879,512 | -0.12(-0.72%) |
Aug 15, 2018 | 17.91 | 17.95 | 17.25 | 17.29 | 879,913 | -0.74(-4.12%) |
Aug 14, 2018 | 17.58 | 18.12 | 17.54 | 18.04 | 561,607 | +0.41(+2.34%) |
Aug 13, 2018 | 17.42 | 17.71 | 17.42 | 17.62 | 372,485 | +0.21(+1.18%) |
Aug 10, 2018 | 17.29 | 17.46 | 17.23 | 17.42 | 328,523 | +0.08(+0.48%) |
Aug 09, 2018 | 17.29 | 17.42 | 17.25 | 17.34 | 225,860 | +0.00(+0.00%) |
Aug 08, 2018 | 17.34 | 17.46 | 17.25 | 17.34 | 235,327 | -0.04(-0.24%) |
Aug 07, 2018 | 17.34 | 17.58 | 17.34 | 17.38 | 857,919 | +0.00(+0.00%) |
Aug 06, 2018 | 17.25 | 17.58 | 17.13 | 17.38 | 564,274 | +0.08(+0.48%) |
Aug 03, 2018 | 17.21 | 17.43 | 17.09 | 17.29 | 857,772 | -0.25(-1.41%) |
Aug 02, 2018 | 17.79 | 17.87 | 16.88 | 17.54 | 1,459,096 | +0.29(+1.67%) |