Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 14.98 | 15.51 | 14.98 | 15.44 | 1,312,513 | +0.57(+3.87%) |
Aug 29, 2019 | 14.60 | 14.90 | 14.58 | 14.87 | 1,064,868 | +0.28(+1.95%) |
Aug 28, 2019 | 14.41 | 14.75 | 14.30 | 14.58 | 1,135,211 | +0.19(+1.29%) |
Aug 27, 2019 | 14.36 | 14.54 | 14.28 | 14.40 | 849,617 | -0.19(-1.33%) |
Aug 26, 2019 | 14.80 | 14.83 | 14.32 | 14.59 | 702,480 | -0.19(-1.32%) |
Aug 23, 2019 | 14.73 | 14.85 | 14.62 | 14.79 | 1,134,148 | +0.06(+0.38%) |
Aug 22, 2019 | 14.62 | 14.79 | 14.59 | 14.73 | 607,089 | +0.15(+1.06%) |
Aug 21, 2019 | 14.73 | 14.73 | 14.41 | 14.58 | 1,052,850 | -0.13(-0.88%) |
Aug 20, 2019 | 14.80 | 14.80 | 14.47 | 14.71 | 867,519 | -0.12(-0.82%) |
Aug 19, 2019 | 14.69 | 14.89 | 14.54 | 14.83 | 803,323 | +0.12(+0.83%) |
Aug 16, 2019 | 15.15 | 15.15 | 14.42 | 14.71 | 1,051,991 | -0.45(-2.99%) |
Aug 15, 2019 | 14.88 | 15.55 | 14.88 | 15.16 | 1,657,898 | +0.36(+2.47%) |
Aug 14, 2019 | 14.61 | 14.96 | 14.32 | 14.79 | 2,173,999 | +0.20(+1.39%) |
Aug 13, 2019 | 14.77 | 15.01 | 14.58 | 14.59 | 1,391,419 | -0.11(-0.72%) |
Aug 12, 2019 | 14.61 | 15.03 | 14.49 | 14.70 | 1,818,562 | -0.01(-0.06%) |
Aug 09, 2019 | 14.49 | 15.13 | 14.49 | 14.71 | 2,486,145 | +0.15(+1.06%) |
Aug 08, 2019 | 16.99 | 17.42 | 14.33 | 14.55 | 5,425,750 | -3.23(-18.15%) |
Aug 07, 2019 | 17.88 | 17.91 | 17.54 | 17.78 | 959,240 | -0.19(-1.04%) |
Aug 06, 2019 | 18.24 | 18.29 | 17.76 | 17.96 | 1,061,055 | -0.28(-1.55%) |
Aug 05, 2019 | 18.07 | 18.57 | 18.04 | 18.25 | 1,526,978 | +0.17(+0.94%) |
Aug 02, 2019 | 18.00 | 18.31 | 17.97 | 18.08 | 1,487,566 | +0.11(+0.59%) |
Aug 01, 2019 | 17.63 | 18.09 | 17.55 | 17.97 | 1,282,810 | +0.40(+2.26%) |
Jul 31, 2019 | 17.45 | 17.70 | 17.36 | 17.57 | 846,946 | +0.11(+0.60%) |
Jul 30, 2019 | 17.53 | 17.62 | 17.20 | 17.47 | 851,782 | -0.12(-0.69%) |
Jul 29, 2019 | 17.35 | 17.62 | 17.31 | 17.59 | 710,213 | +0.22(+1.26%) |
Jul 26, 2019 | 17.41 | 17.52 | 17.12 | 17.37 | 792,571 | -0.04(-0.23%) |
Jul 25, 2019 | 17.62 | 17.62 | 17.19 | 17.41 | 762,486 | -0.21(-1.20%) |
Jul 24, 2019 | 17.60 | 17.66 | 17.28 | 17.62 | 637,080 | -0.02(-0.09%) |
Jul 23, 2019 | 17.72 | 17.83 | 17.49 | 17.64 | 628,894 | -0.16(-0.91%) |
Jul 22, 2019 | 17.77 | 17.95 | 17.69 | 17.80 | 595,162 | -0.02(-0.14%) |
Jul 19, 2019 | 17.79 | 18.01 | 17.70 | 17.83 | 520,198 | +0.02(+0.09%) |
Jul 18, 2019 | 17.70 | 17.96 | 17.60 | 17.81 | 415,143 | +0.11(+0.59%) |
Jul 17, 2019 | 17.48 | 17.85 | 17.36 | 17.70 | 924,323 | +0.18(+1.02%) |
Jul 16, 2019 | 17.34 | 17.53 | 17.19 | 17.53 | 939,280 | +0.11(+0.65%) |
Jul 15, 2019 | 17.71 | 17.78 | 17.40 | 17.41 | 849,017 | -0.29(-1.65%) |
Jul 12, 2019 | 17.63 | 17.79 | 17.57 | 17.70 | 928,141 | +0.10(+0.55%) |
Jul 11, 2019 | 17.29 | 17.67 | 17.22 | 17.61 | 1,177,020 | +0.28(+1.59%) |
Jul 10, 2019 | 18.05 | 18.11 | 17.06 | 17.33 | 1,867,769 | -0.81(-4.47%) |
Jul 09, 2019 | 18.12 | 18.39 | 17.93 | 18.14 | 813,202 | -0.03(-0.18%) |
Jul 08, 2019 | 18.03 | 18.41 | 17.88 | 18.17 | 1,387,147 | +0.09(+0.49%) |
Jul 05, 2019 | 17.60 | 18.17 | 17.59 | 18.09 | 933,568 | +0.49(+2.81%) |
Jul 03, 2019 | 17.66 | 17.83 | 17.55 | 17.59 | 671,681 | +0.03(+0.19%) |
Jul 02, 2019 | 17.46 | 17.68 | 17.29 | 17.56 | 1,079,009 | +0.06(+0.37%) |
Jul 01, 2019 | 17.75 | 17.87 | 17.44 | 17.49 | 1,132,662 | -0.16(-0.92%) |
Jun 28, 2019 | 17.23 | 17.79 | 17.16 | 17.66 | 2,404,482 | +0.46(+2.69%) |
Jun 27, 2019 | 16.95 | 17.32 | 16.77 | 17.19 | 1,752,322 | +0.20(+1.19%) |
Jun 26, 2019 | 17.26 | 17.39 | 16.99 | 16.99 | 2,086,879 | -0.03(-0.19%) |
Jun 25, 2019 | 16.89 | 17.17 | 16.60 | 17.02 | 1,655,110 | +0.11(+0.62%) |
Jun 24, 2019 | 17.31 | 17.42 | 16.87 | 16.92 | 1,226,258 | -0.46(-2.66%) |
Jun 21, 2019 | 17.44 | 17.47 | 17.28 | 17.38 | 2,065,743 | -0.02(-0.09%) |
Jun 20, 2019 | 17.52 | 17.56 | 17.20 | 17.40 | 1,506,904 | -0.14(-0.79%) |
Jun 19, 2019 | 17.56 | 17.71 | 17.45 | 17.53 | 812,676 | +0.06(+0.32%) |
Jun 18, 2019 | 17.51 | 17.81 | 17.45 | 17.48 | 950,573 | -0.04(-0.23%) |
Jun 17, 2019 | 17.52 | 17.72 | 17.37 | 17.52 | 786,676 | +0.00(+0.00%) |
Jun 14, 2019 | 17.37 | 17.63 | 17.30 | 17.52 | 828,961 | +0.15(+0.84%) |
Jun 13, 2019 | 17.49 | 17.57 | 17.23 | 17.37 | 1,047,230 | -0.14(-0.79%) |
Jun 12, 2019 | 17.62 | 17.68 | 17.38 | 17.51 | 821,910 | -0.13(-0.74%) |
Jun 11, 2019 | 17.98 | 17.98 | 17.62 | 17.64 | 860,065 | -0.22(-1.23%) |
Jun 10, 2019 | 17.96 | 18.01 | 17.67 | 17.86 | 1,086,509 | -0.03(-0.18%) |
Jun 07, 2019 | 17.83 | 18.01 | 17.49 | 17.89 | 1,062,724 | -0.10(-0.54%) |
Jun 06, 2019 | 18.22 | 18.28 | 17.89 | 17.99 | 1,376,901 | -0.19(-1.03%) |
Jun 05, 2019 | 18.30 | 18.49 | 18.09 | 18.17 | 1,057,572 | -0.12(-0.66%) |
Jun 04, 2019 | 18.74 | 18.75 | 17.98 | 18.30 | 1,771,799 | -0.32(-1.70%) |
Jun 03, 2019 | 18.57 | 18.67 | 18.28 | 18.61 | 1,509,974 | -0.05(-0.26%) |
May 31, 2019 | 18.32 | 18.73 | 18.21 | 18.66 | 1,751,798 | +0.41(+2.22%) |
May 30, 2019 | 18.64 | 18.66 | 18.10 | 18.26 | 1,207,409 | -0.35(-1.90%) |
May 29, 2019 | 18.17 | 18.65 | 17.85 | 18.61 | 2,043,192 | +0.34(+1.84%) |
May 28, 2019 | 18.87 | 18.87 | 18.24 | 18.27 | 1,433,129 | -0.63(-3.35%) |
May 24, 2019 | 19.03 | 19.10 | 18.86 | 18.91 | 1,550,546 | -0.04(-0.21%) |
May 23, 2019 | 18.71 | 18.97 | 18.60 | 18.95 | 1,436,719 | +0.20(+1.07%) |
May 22, 2019 | 19.02 | 19.13 | 18.57 | 18.75 | 1,163,009 | -0.28(-1.48%) |
May 21, 2019 | 19.06 | 19.17 | 18.96 | 19.03 | 1,151,010 | -0.03(-0.17%) |
May 20, 2019 | 18.92 | 19.11 | 18.58 | 19.06 | 1,408,130 | +0.17(+0.89%) |
May 17, 2019 | 18.99 | 19.35 | 18.88 | 18.89 | 1,446,694 | -0.20(-1.05%) |
May 16, 2019 | 19.11 | 19.24 | 18.87 | 19.09 | 2,167,771 | +0.10(+0.51%) |
May 15, 2019 | 18.56 | 19.09 | 18.31 | 18.99 | 10,484,240 | -0.50(-2.55%) |
May 14, 2019 | 19.91 | 19.91 | 19.38 | 19.49 | 1,812,067 | -0.44(-2.21%) |
May 13, 2019 | 19.44 | 20.05 | 19.37 | 19.93 | 1,736,299 | +0.42(+2.14%) |
May 10, 2019 | 19.88 | 19.88 | 19.35 | 19.52 | 1,103,347 | -0.34(-1.74%) |
May 09, 2019 | 19.59 | 20.05 | 19.47 | 19.86 | 1,534,728 | +0.32(+1.64%) |
May 08, 2019 | 19.38 | 19.58 | 19.19 | 19.54 | 1,117,671 | +0.20(+1.04%) |
May 07, 2019 | 19.28 | 19.39 | 18.97 | 19.34 | 1,437,748 | +0.01(+0.04%) |
May 06, 2019 | 18.66 | 19.72 | 18.66 | 19.33 | 1,311,131 | +0.69(+3.70%) |
May 03, 2019 | 19.00 | 19.07 | 18.17 | 18.64 | 2,496,059 | -0.61(-3.17%) |
May 02, 2019 | 19.60 | 19.65 | 19.17 | 19.25 | 1,234,451 | -0.29(-1.48%) |
May 01, 2019 | 19.60 | 19.83 | 19.48 | 19.54 | 1,262,552 | -0.18(-0.89%) |
Apr 30, 2019 | 19.97 | 20.03 | 19.43 | 19.72 | 925,515 | -0.18(-0.89%) |
Apr 29, 2019 | 19.84 | 20.00 | 19.76 | 19.89 | 493,811 | +0.05(+0.24%) |
Apr 26, 2019 | 20.04 | 20.08 | 19.75 | 19.84 | 616,628 | -0.15(-0.76%) |
Apr 25, 2019 | 20.08 | 20.23 | 19.94 | 20.00 | 753,120 | -0.15(-0.76%) |
Apr 24, 2019 | 20.00 | 20.23 | 19.74 | 20.15 | 936,925 | +0.15(+0.76%) |
Apr 23, 2019 | 20.27 | 20.32 | 19.80 | 20.00 | 1,048,214 | -0.29(-1.42%) |
Apr 22, 2019 | 20.23 | 20.45 | 20.13 | 20.29 | 923,529 | +0.06(+0.28%) |
Apr 18, 2019 | 19.95 | 20.41 | 19.69 | 20.23 | 1,161,694 | +0.62(+3.15%) |
Apr 17, 2019 | 19.58 | 19.80 | 19.30 | 19.61 | 712,019 | +0.02(+0.12%) |
Apr 16, 2019 | 19.45 | 19.79 | 19.32 | 19.59 | 1,017,516 | +0.22(+1.12%) |
Apr 15, 2019 | 19.73 | 19.76 | 19.27 | 19.37 | 750,979 | -0.42(-2.11%) |
Apr 12, 2019 | 19.86 | 20.05 | 19.40 | 19.79 | 868,839 | +0.03(+0.16%) |
Apr 11, 2019 | 20.22 | 20.22 | 19.69 | 19.76 | 1,004,496 | -0.45(-2.22%) |
Apr 10, 2019 | 20.08 | 20.32 | 19.92 | 20.20 | 1,193,321 | +0.04(+0.20%) |
Apr 09, 2019 | 19.57 | 20.25 | 19.49 | 20.16 | 1,210,619 | +0.38(+1.95%) |
Apr 08, 2019 | 20.37 | 20.37 | 19.72 | 19.78 | 813,755 | -0.71(-3.45%) |
Apr 05, 2019 | 20.45 | 20.57 | 20.36 | 20.49 | 824,830 | +0.03(+0.16%) |
Apr 04, 2019 | 20.20 | 20.52 | 20.18 | 20.45 | 867,570 | +0.22(+1.07%) |
Apr 03, 2019 | 20.48 | 20.50 | 20.12 | 20.24 | 1,441,559 | -0.21(-1.02%) |
Apr 02, 2019 | 19.84 | 20.66 | 19.80 | 20.45 | 1,244,261 | +0.67(+3.37%) |
Apr 01, 2019 | 19.09 | 19.81 | 19.09 | 19.78 | 1,026,765 | +0.73(+3.83%) |
Mar 29, 2019 | 19.31 | 19.36 | 19.03 | 19.05 | 985,034 | -0.13(-0.67%) |
Mar 28, 2019 | 19.10 | 19.23 | 19.02 | 19.18 | 876,273 | +0.05(+0.25%) |
Mar 27, 2019 | 19.31 | 19.31 | 19.04 | 19.13 | 665,134 | -0.18(-0.96%) |
Mar 26, 2019 | 19.25 | 19.64 | 19.05 | 19.31 | 669,040 | -0.30(-1.51%) |
Mar 25, 2019 | 19.54 | 19.87 | 19.25 | 19.61 | 940,669 | +0.05(+0.25%) |
Mar 22, 2019 | 19.03 | 19.68 | 18.62 | 19.56 | 939,902 | +0.48(+2.52%) |
Mar 21, 2019 | 19.52 | 19.59 | 18.92 | 19.08 | 1,406,286 | -0.42(-2.14%) |
Mar 20, 2019 | 19.84 | 19.93 | 19.36 | 19.50 | 1,080,951 | -0.36(-1.82%) |
Mar 19, 2019 | 20.05 | 20.05 | 19.73 | 19.86 | 750,340 | -0.14(-0.68%) |
Mar 18, 2019 | 20.09 | 20.11 | 19.84 | 20.00 | 622,062 | -0.02(-0.12%) |
Mar 15, 2019 | 20.25 | 20.30 | 19.91 | 20.02 | 1,087,639 | -0.18(-0.91%) |
Mar 14, 2019 | 20.26 | 20.49 | 20.18 | 20.20 | 962,988 | -0.06(-0.28%) |
Mar 13, 2019 | 20.40 | 20.43 | 20.00 | 20.26 | 713,877 | -0.08(-0.39%) |
Mar 12, 2019 | 20.24 | 20.60 | 20.08 | 20.34 | 736,606 | +0.13(+0.64%) |
Mar 11, 2019 | 19.99 | 20.29 | 19.85 | 20.21 | 603,968 | +0.18(+0.88%) |
Mar 08, 2019 | 20.24 | 20.34 | 19.96 | 20.04 | 855,499 | -0.20(-0.99%) |
Mar 07, 2019 | 20.20 | 20.33 | 19.88 | 20.24 | 800,071 | +0.03(+0.16%) |
Mar 06, 2019 | 20.46 | 20.59 | 20.00 | 20.20 | 660,127 | -0.26(-1.25%) |
Mar 05, 2019 | 20.39 | 20.50 | 20.24 | 20.46 | 443,735 | -0.01(-0.04%) |
Mar 04, 2019 | 20.54 | 20.64 | 20.24 | 20.47 | 774,734 | -0.06(-0.27%) |
Mar 01, 2019 | 20.25 | 20.54 | 20.12 | 20.53 | 493,826 | +0.36(+1.79%) |
Feb 28, 2019 | 20.15 | 20.32 | 20.05 | 20.16 | 673,939 | +0.10(+0.48%) |
Feb 27, 2019 | 19.96 | 20.20 | 19.63 | 20.07 | 622,117 | +0.09(+0.44%) |
Feb 26, 2019 | 19.88 | 20.18 | 19.70 | 19.98 | 648,301 | +0.06(+0.28%) |
Feb 25, 2019 | 20.48 | 20.51 | 19.91 | 19.93 | 723,774 | -0.51(-2.49%) |
Feb 22, 2019 | 20.24 | 20.51 | 20.16 | 20.43 | 478,172 | +0.24(+1.18%) |
Feb 21, 2019 | 20.28 | 20.37 | 20.10 | 20.20 | 563,872 | -0.11(-0.55%) |
Feb 20, 2019 | 20.61 | 20.61 | 20.08 | 20.31 | 663,496 | -0.30(-1.46%) |
Feb 19, 2019 | 20.04 | 20.89 | 19.91 | 20.61 | 1,220,532 | +0.53(+2.65%) |
Feb 15, 2019 | 20.47 | 20.55 | 19.88 | 20.08 | 1,334,074 | -0.36(-1.75%) |
Feb 14, 2019 | 20.76 | 20.79 | 20.17 | 20.43 | 1,112,750 | -0.44(-2.09%) |
Feb 13, 2019 | 20.96 | 21.22 | 20.54 | 20.87 | 820,772 | -0.09(-0.42%) |
Feb 12, 2019 | 20.82 | 21.29 | 20.82 | 20.96 | 1,069,338 | +0.23(+1.11%) |
Feb 11, 2019 | 21.35 | 21.39 | 20.55 | 20.73 | 1,045,182 | -0.63(-2.94%) |
Feb 08, 2019 | 21.46 | 21.61 | 20.62 | 21.36 | 1,654,911 | -0.06(-0.30%) |
Feb 07, 2019 | 20.58 | 21.82 | 20.42 | 21.42 | 1,989,366 | +0.98(+4.78%) |
Feb 06, 2019 | 20.26 | 20.58 | 20.08 | 20.44 | 1,307,212 | +0.10(+0.51%) |
Feb 05, 2019 | 20.28 | 20.45 | 19.83 | 20.34 | 834,705 | +0.04(+0.20%) |
Feb 04, 2019 | 20.08 | 20.31 | 19.87 | 20.30 | 709,170 | +0.25(+1.23%) |
Feb 01, 2019 | 20.30 | 20.46 | 19.88 | 20.05 | 861,817 | -0.25(-1.21%) |
Jan 31, 2019 | 19.99 | 20.37 | 19.98 | 20.30 | 1,054,769 | +0.19(+0.95%) |
Jan 30, 2019 | 20.47 | 20.57 | 19.97 | 20.11 | 1,111,435 | -0.35(-1.71%) |
Jan 29, 2019 | 20.40 | 20.57 | 20.30 | 20.46 | 888,438 | +0.01(+0.04%) |
Jan 28, 2019 | 20.57 | 20.68 | 20.29 | 20.45 | 587,413 | -0.12(-0.58%) |
Jan 25, 2019 | 20.73 | 20.89 | 20.28 | 20.57 | 671,505 | -0.17(-0.80%) |
Jan 24, 2019 | 20.93 | 21.01 | 20.55 | 20.74 | 817,609 | -0.26(-1.25%) |
Jan 23, 2019 | 21.29 | 21.50 | 20.91 | 21.00 | 620,157 | -0.20(-0.94%) |
Jan 22, 2019 | 21.33 | 21.47 | 20.85 | 21.20 | 652,298 | -0.17(-0.82%) |
Jan 18, 2019 | 20.99 | 21.63 | 20.99 | 21.37 | 964,148 | +0.48(+2.32%) |
Jan 17, 2019 | 21.26 | 21.28 | 20.74 | 20.89 | 576,185 | -0.25(-1.17%) |
Jan 16, 2019 | 20.75 | 21.32 | 20.68 | 21.13 | 867,200 | +0.49(+2.39%) |
Jan 15, 2019 | 20.68 | 20.87 | 20.39 | 20.64 | 769,678 | -0.11(-0.54%) |
Jan 14, 2019 | 21.06 | 21.06 | 20.62 | 20.75 | 861,284 | -0.24(-1.14%) |
Jan 11, 2019 | 21.14 | 21.35 | 20.78 | 20.99 | 1,361,387 | -0.19(-0.90%) |
Jan 10, 2019 | 21.71 | 21.86 | 21.12 | 21.18 | 1,097,666 | -0.56(-2.56%) |
Jan 09, 2019 | 23.18 | 23.18 | 21.52 | 21.74 | 3,186,470 | +0.27(+1.26%) |
Jan 08, 2019 | 21.43 | 21.51 | 20.82 | 21.47 | 1,433,978 | +0.14(+0.67%) |
Jan 07, 2019 | 21.77 | 22.02 | 21.08 | 21.32 | 1,791,384 | -0.41(-1.90%) |
Jan 04, 2019 | 21.54 | 22.01 | 21.54 | 21.74 | 1,750,445 | +0.52(+2.43%) |
Jan 03, 2019 | 20.51 | 21.44 | 20.47 | 21.22 | 1,406,375 | +0.57(+2.77%) |
Jan 02, 2019 | 20.41 | 20.84 | 20.26 | 20.65 | 1,008,472 | +0.18(+0.89%) |
Dec 31, 2018 | 20.55 | 20.66 | 20.09 | 20.47 | 764,144 | -0.02(-0.08%) |
Dec 28, 2018 | 20.59 | 20.63 | 20.06 | 20.48 | 825,693 | +0.02(+0.08%) |
Dec 27, 2018 | 19.62 | 20.53 | 18.79 | 20.47 | 1,504,635 | +0.66(+3.33%) |
Dec 26, 2018 | 19.11 | 20.00 | 18.79 | 19.81 | 1,771,085 | +0.64(+3.32%) |
Dec 24, 2018 | 18.95 | 19.35 | 18.95 | 19.17 | 701,587 | +0.24(+1.26%) |
Dec 21, 2018 | 19.07 | 19.16 | 18.83 | 18.93 | 1,769,577 | -0.13(-0.67%) |
Dec 20, 2018 | 18.91 | 19.43 | 18.91 | 19.06 | 867,802 | +0.17(+0.88%) |
Dec 19, 2018 | 18.83 | 19.19 | 18.70 | 18.89 | 965,720 | +0.06(+0.30%) |
Dec 18, 2018 | 19.79 | 20.04 | 18.56 | 18.84 | 2,158,405 | -0.87(-4.40%) |
Dec 17, 2018 | 20.08 | 20.16 | 19.53 | 19.70 | 1,131,085 | -0.53(-2.63%) |
Dec 14, 2018 | 20.49 | 20.58 | 20.12 | 20.24 | 760,368 | -0.27(-1.32%) |
Dec 13, 2018 | 20.47 | 20.68 | 20.39 | 20.51 | 450,458 | +0.01(+0.04%) |
Dec 12, 2018 | 20.41 | 20.77 | 20.28 | 20.50 | 542,888 | +0.16(+0.78%) |
Dec 11, 2018 | 20.36 | 20.56 | 19.88 | 20.34 | 1,038,966 | -0.10(-0.47%) |
Dec 10, 2018 | 20.26 | 20.47 | 20.08 | 20.43 | 861,503 | +0.13(+0.63%) |
Dec 07, 2018 | 20.51 | 20.70 | 20.05 | 20.31 | 901,718 | -0.23(-1.12%) |
Dec 06, 2018 | 19.94 | 20.76 | 19.86 | 20.54 | 1,675,036 | +0.65(+3.28%) |
Dec 04, 2018 | 20.04 | 20.18 | 19.55 | 19.89 | 1,452,138 | -0.24(-1.18%) |
Dec 03, 2018 | 20.06 | 20.26 | 19.84 | 20.12 | 848,027 | +0.13(+0.64%) |
Nov 30, 2018 | 20.21 | 20.26 | 19.54 | 20.00 | 1,678,826 | -0.30(-1.49%) |
Nov 29, 2018 | 20.47 | 20.49 | 20.04 | 20.30 | 977,593 | -0.14(-0.70%) |
Nov 28, 2018 | 20.42 | 20.61 | 19.99 | 20.44 | 1,404,927 | -0.02(-0.08%) |
Nov 27, 2018 | 20.09 | 20.47 | 20.02 | 20.46 | 821,090 | +0.21(+1.05%) |
Nov 26, 2018 | 20.06 | 20.37 | 19.81 | 20.25 | 645,772 | +0.19(+0.94%) |
Nov 23, 2018 | 20.18 | 20.34 | 20.06 | 20.06 | 249,891 | -0.12(-0.58%) |
Nov 21, 2018 | 20.17 | 20.17 | 20.17 | 0 | -0.65(-3.14%) | |
Nov 20, 2018 | 20.77 | 21.13 | 20.75 | 20.83 | 1,582,794 | +0.06(+0.27%) |
Nov 19, 2018 | 20.82 | 21.05 | 20.52 | 20.77 | 1,432,553 | -0.04(-0.19%) |
Nov 16, 2018 | 20.27 | 20.89 | 20.00 | 20.81 | 1,464,921 | +0.64(+3.16%) |
Nov 15, 2018 | 19.58 | 20.37 | 19.40 | 20.17 | 2,649,918 | +0.61(+3.10%) |
Nov 14, 2018 | 19.74 | 20.06 | 19.39 | 19.57 | 1,327,069 | -0.05(-0.24%) |
Nov 13, 2018 | 19.31 | 19.65 | 19.21 | 19.62 | 1,661,067 | +0.36(+1.88%) |
Nov 12, 2018 | 20.03 | 20.03 | 19.02 | 19.25 | 1,394,973 | -0.04(-0.20%) |
Nov 09, 2018 | 19.59 | 19.77 | 19.11 | 19.29 | 2,016,664 | -0.40(-2.04%) |
Nov 08, 2018 | 20.39 | 20.54 | 19.65 | 19.69 | 2,104,424 | -0.45(-2.23%) |
Nov 07, 2018 | 19.88 | 20.86 | 19.74 | 20.14 | 2,981,931 | +0.75(+3.86%) |
Nov 06, 2018 | 19.12 | 19.66 | 18.95 | 19.40 | 2,120,220 | +0.18(+0.94%) |
Nov 05, 2018 | 18.57 | 19.32 | 18.53 | 19.21 | 1,951,550 | +0.72(+3.92%) |
Nov 02, 2018 | 18.21 | 18.58 | 18.16 | 18.49 | 1,484,993 | +0.37(+2.04%) |
Nov 01, 2018 | 18.65 | 18.88 | 18.09 | 18.12 | 1,691,653 | -0.55(-2.95%) |
Oct 31, 2018 | 18.66 | 18.69 | 18.21 | 18.67 | 1,778,994 | -0.01(-0.04%) |
Oct 30, 2018 | 18.10 | 18.89 | 17.97 | 18.68 | 2,327,051 | +0.65(+3.58%) |
Oct 29, 2018 | 18.06 | 18.08 | 17.79 | 18.03 | 1,415,847 | +0.09(+0.48%) |
Oct 26, 2018 | 17.80 | 18.03 | 17.64 | 17.95 | 1,578,750 | +0.03(+0.18%) |
Oct 25, 2018 | 17.65 | 18.21 | 17.63 | 17.92 | 1,569,827 | +0.28(+1.61%) |
Oct 24, 2018 | 18.02 | 18.10 | 17.59 | 17.63 | 1,330,264 | -0.34(-1.88%) |
Oct 23, 2018 | 17.75 | 18.32 | 17.66 | 17.97 | 2,685,237 | +0.50(+2.88%) |
Oct 22, 2018 | 17.91 | 17.99 | 17.47 | 17.47 | 991,588 | -0.44(-2.46%) |
Oct 19, 2018 | 17.73 | 18.06 | 17.55 | 17.91 | 1,959,241 | +0.24(+1.34%) |
Oct 18, 2018 | 17.13 | 17.69 | 16.88 | 17.67 | 2,437,591 | +0.47(+2.75%) |
Oct 17, 2018 | 17.10 | 17.32 | 16.77 | 17.20 | 1,042,201 | +0.02(+0.09%) |
Oct 16, 2018 | 17.73 | 17.88 | 17.17 | 17.18 | 1,457,403 | -0.58(-3.28%) |
Oct 15, 2018 | 17.99 | 18.11 | 17.66 | 17.77 | 967,906 | -0.35(-1.95%) |
Oct 12, 2018 | 18.10 | 18.26 | 17.42 | 18.12 | 1,894,831 | +0.10(+0.57%) |
Oct 11, 2018 | 17.79 | 18.42 | 17.58 | 18.02 | 2,808,835 | +0.31(+1.73%) |
Oct 10, 2018 | 17.18 | 17.80 | 17.00 | 17.71 | 2,054,768 | +0.63(+3.69%) |
Oct 09, 2018 | 17.55 | 17.62 | 16.99 | 17.08 | 1,174,263 | -0.57(-3.21%) |
Oct 08, 2018 | 17.70 | 18.03 | 17.44 | 17.65 | 1,024,211 | -0.03(-0.18%) |
Oct 05, 2018 | 17.86 | 18.38 | 17.55 | 17.68 | 2,163,779 | -0.23(-1.27%) |
Oct 04, 2018 | 16.18 | 18.32 | 16.18 | 17.91 | 4,180,806 | +1.65(+10.17%) |
Oct 03, 2018 | 16.06 | 16.29 | 15.81 | 16.25 | 1,308,399 | +0.28(+1.77%) |
Oct 02, 2018 | 15.80 | 16.10 | 15.76 | 15.97 | 1,107,051 | +0.13(+0.79%) |
Oct 01, 2018 | 16.00 | 16.06 | 15.71 | 15.85 | 1,533,762 | -0.25(-1.56%) |
Sep 28, 2018 | 16.45 | 16.61 | 15.98 | 16.10 | 794,393 | -0.43(-2.62%) |
Sep 27, 2018 | 16.61 | 16.92 | 16.31 | 16.53 | 667,824 | +0.00(+0.00%) |
Sep 26, 2018 | 16.73 | 16.77 | 16.31 | 16.53 | 620,562 | -0.16(-0.94%) |
Sep 25, 2018 | 16.88 | 16.92 | 16.57 | 16.69 | 890,142 | -0.20(-1.17%) |
Sep 24, 2018 | 17.12 | 17.28 | 16.33 | 16.88 | 1,255,815 | -0.39(-2.28%) |
Sep 21, 2018 | 17.59 | 17.59 | 17.20 | 17.28 | 1,142,996 | -0.31(-1.79%) |
Sep 20, 2018 | 17.67 | 17.83 | 17.32 | 17.59 | 790,578 | +0.08(+0.45%) |
Sep 19, 2018 | 17.20 | 17.67 | 16.92 | 17.51 | 884,404 | +0.20(+1.14%) |
Sep 18, 2018 | 17.16 | 17.47 | 17.04 | 17.32 | 915,573 | +0.16(+0.92%) |
Sep 17, 2018 | 17.20 | 17.28 | 16.77 | 17.16 | 1,011,766 | -0.04(-0.23%) |
Sep 14, 2018 | 16.96 | 17.59 | 16.90 | 17.20 | 1,103,486 | +0.35(+2.10%) |
Sep 13, 2018 | 16.49 | 16.92 | 16.49 | 16.84 | 596,445 | +0.35(+2.15%) |
Sep 12, 2018 | 16.77 | 16.81 | 16.10 | 16.49 | 1,343,014 | -0.47(-2.78%) |
Sep 11, 2018 | 17.12 | 17.44 | 16.84 | 16.96 | 1,059,158 | -0.20(-1.15%) |
Sep 10, 2018 | 17.16 | 17.38 | 16.92 | 17.16 | 693,147 | -0.04(-0.23%) |
Sep 07, 2018 | 16.92 | 17.28 | 16.77 | 17.20 | 457,605 | +0.31(+1.86%) |
Sep 06, 2018 | 17.12 | 17.24 | 16.77 | 16.88 | 488,489 | -0.20(-1.15%) |
Sep 05, 2018 | 16.81 | 17.24 | 16.81 | 17.08 | 903,619 | +0.08(+0.46%) |