Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 18.35 | 18.71 | 18.35 | 18.47 | 1,910,826 | -0.03(-0.15%) |
Sep 27, 2019 | 18.38 | 18.71 | 18.28 | 18.50 | 2,075,167 | -0.03(-0.15%) |
Sep 26, 2019 | 18.60 | 18.71 | 18.40 | 18.53 | 1,926,719 | -0.17(-0.93%) |
Sep 25, 2019 | 18.55 | 18.75 | 18.49 | 18.70 | 1,733,446 | -0.12(-0.66%) |
Sep 24, 2019 | 19.10 | 19.14 | 18.73 | 18.83 | 2,068,700 | -0.34(-1.77%) |
Sep 23, 2019 | 18.93 | 19.25 | 18.90 | 19.16 | 2,171,032 | +0.13(+0.69%) |
Sep 20, 2019 | 18.86 | 19.08 | 18.75 | 19.03 | 3,350,774 | +0.20(+1.07%) |
Sep 19, 2019 | 18.89 | 18.97 | 18.76 | 18.83 | 3,447,247 | +0.02(+0.11%) |
Sep 18, 2019 | 19.07 | 19.30 | 18.74 | 18.81 | 4,192,993 | -0.48(-2.48%) |
Sep 17, 2019 | 19.71 | 19.71 | 19.03 | 19.29 | 4,484,390 | -0.59(-2.97%) |
Sep 16, 2019 | 18.81 | 19.91 | 18.65 | 19.88 | 9,960,860 | +2.30(+13.10%) |
Sep 13, 2019 | 17.67 | 17.84 | 17.51 | 17.58 | 3,696,491 | -0.01(-0.04%) |
Sep 12, 2019 | 17.22 | 17.67 | 17.00 | 17.58 | 2,966,855 | +0.21(+1.22%) |
Sep 11, 2019 | 17.65 | 17.82 | 17.24 | 17.37 | 4,919,088 | -0.18(-1.01%) |
Sep 10, 2019 | 16.94 | 17.66 | 16.94 | 17.55 | 4,869,491 | +0.65(+3.84%) |
Sep 09, 2019 | 16.46 | 16.98 | 16.46 | 16.90 | 4,025,712 | +0.56(+3.43%) |
Sep 06, 2019 | 16.38 | 16.48 | 16.20 | 16.34 | 4,432,408 | -0.27(-1.65%) |
Sep 05, 2019 | 16.34 | 16.81 | 16.26 | 16.61 | 5,447,664 | +0.43(+2.66%) |
Sep 04, 2019 | 16.21 | 16.41 | 16.11 | 16.18 | 10,037,202 | +0.26(+1.63%) |
Sep 03, 2019 | 16.04 | 16.04 | 15.75 | 15.92 | 6,200,825 | -0.41(-2.51%) |
Aug 30, 2019 | 16.52 | 16.56 | 16.15 | 16.33 | 1,911,330 | -0.16(-0.99%) |
Aug 29, 2019 | 16.22 | 16.52 | 16.18 | 16.50 | 2,738,140 | +0.46(+2.85%) |
Aug 28, 2019 | 15.54 | 16.09 | 15.54 | 16.04 | 4,460,898 | +0.57(+3.67%) |
Aug 27, 2019 | 15.78 | 15.92 | 15.43 | 15.47 | 2,588,730 | -0.25(-1.61%) |
Aug 26, 2019 | 15.69 | 15.89 | 15.66 | 15.72 | 5,730,028 | +0.18(+1.19%) |
Aug 23, 2019 | 15.90 | 15.92 | 15.47 | 15.54 | 3,055,026 | -0.55(-3.44%) |
Aug 22, 2019 | 16.14 | 16.35 | 16.09 | 16.09 | 1,825,777 | -0.02(-0.13%) |
Aug 21, 2019 | 15.95 | 16.27 | 15.95 | 16.11 | 3,381,714 | +0.28(+1.77%) |
Aug 20, 2019 | 16.11 | 16.15 | 15.83 | 15.83 | 2,398,327 | -0.36(-2.24%) |
Aug 19, 2019 | 16.22 | 16.31 | 15.99 | 16.20 | 4,183,050 | +0.21(+1.28%) |
Aug 16, 2019 | 16.05 | 16.18 | 15.90 | 15.99 | 3,071,708 | +0.02(+0.13%) |
Aug 15, 2019 | 15.85 | 16.04 | 15.76 | 15.97 | 2,217,499 | +0.09(+0.56%) |
Aug 14, 2019 | 16.01 | 16.07 | 15.65 | 15.88 | 3,138,316 | -0.54(-3.29%) |
Aug 13, 2019 | 16.07 | 16.62 | 16.03 | 16.42 | 7,964,157 | +0.22(+1.35%) |
Aug 12, 2019 | 16.63 | 16.63 | 16.11 | 16.20 | 3,049,773 | -0.46(-2.79%) |
Aug 09, 2019 | 16.85 | 16.86 | 16.62 | 16.67 | 3,880,607 | -0.04(-0.25%) |
Aug 08, 2019 | 16.29 | 16.72 | 16.17 | 16.71 | 4,692,889 | +0.51(+3.16%) |
Aug 07, 2019 | 15.97 | 16.33 | 15.83 | 16.20 | 3,606,064 | -0.01(-0.04%) |
Aug 06, 2019 | 15.90 | 16.27 | 15.85 | 16.20 | 4,519,877 | +0.39(+2.46%) |
Aug 05, 2019 | 15.90 | 15.97 | 15.77 | 15.81 | 3,277,580 | -0.48(-2.94%) |
Aug 02, 2019 | 16.76 | 16.85 | 16.25 | 16.29 | 2,950,988 | -0.38(-2.30%) |
Aug 01, 2019 | 16.96 | 17.10 | 16.40 | 16.67 | 5,141,609 | -0.60(-3.48%) |
Jul 31, 2019 | 17.22 | 17.40 | 17.07 | 17.28 | 3,915,327 | +0.12(+0.72%) |
Jul 30, 2019 | 16.74 | 17.42 | 16.58 | 17.15 | 4,117,091 | +0.31(+1.87%) |
Jul 29, 2019 | 17.15 | 17.15 | 16.67 | 16.84 | 3,330,803 | -0.21(-1.20%) |
Jul 26, 2019 | 17.05 | 17.34 | 16.88 | 17.04 | 3,941,625 | -0.02(-0.12%) |
Jul 25, 2019 | 17.69 | 17.75 | 17.02 | 17.06 | 3,952,393 | -0.56(-3.18%) |
Jul 24, 2019 | 17.85 | 18.06 | 17.62 | 17.62 | 1,952,201 | -0.26(-1.45%) |
Jul 23, 2019 | 17.75 | 17.91 | 17.69 | 17.88 | 1,826,797 | +0.13(+0.73%) |
Jul 22, 2019 | 17.79 | 17.86 | 17.57 | 17.75 | 2,489,175 | -0.07(-0.38%) |
Jul 19, 2019 | 17.77 | 17.93 | 17.63 | 17.82 | 4,409,581 | +0.05(+0.31%) |
Jul 18, 2019 | 18.15 | 18.23 | 17.51 | 17.77 | 5,832,772 | -0.43(-2.37%) |
Jul 17, 2019 | 18.41 | 18.50 | 18.11 | 18.20 | 3,647,658 | -0.22(-1.19%) |
Jul 16, 2019 | 18.81 | 19.03 | 18.29 | 18.42 | 3,753,508 | -0.40(-2.14%) |
Jul 15, 2019 | 19.04 | 19.14 | 18.77 | 18.82 | 2,498,584 | -0.12(-0.61%) |
Jul 12, 2019 | 18.96 | 19.01 | 18.84 | 18.94 | 3,301,881 | +0.06(+0.33%) |
Jul 11, 2019 | 18.91 | 18.95 | 18.65 | 18.88 | 2,628,659 | -0.01(-0.04%) |
Jul 10, 2019 | 18.55 | 19.05 | 18.53 | 18.88 | 3,182,849 | +0.55(+3.02%) |
Jul 09, 2019 | 17.77 | 18.39 | 17.65 | 18.33 | 3,777,386 | +0.53(+3.00%) |
Jul 08, 2019 | 18.16 | 18.17 | 17.79 | 17.80 | 4,865,718 | -0.44(-2.44%) |
Jul 05, 2019 | 18.28 | 18.42 | 18.06 | 18.24 | 3,679,553 | +0.06(+0.34%) |
Jul 03, 2019 | 18.25 | 18.32 | 18.08 | 18.18 | 1,534,683 | +0.01(+0.08%) |
Jul 02, 2019 | 18.51 | 18.51 | 18.09 | 18.16 | 3,179,222 | -0.27(-1.45%) |
Jul 01, 2019 | 18.63 | 18.82 | 18.27 | 18.43 | 2,573,954 | +0.00(+0.00%) |
Jun 28, 2019 | 18.38 | 18.50 | 18.21 | 18.43 | 3,222,718 | +0.10(+0.52%) |
Jun 27, 2019 | 18.97 | 19.06 | 18.29 | 18.34 | 4,171,032 | -0.70(-3.66%) |
Jun 26, 2019 | 19.01 | 19.29 | 19.01 | 19.03 | 7,961,603 | +0.19(+1.02%) |
Jun 25, 2019 | 18.86 | 19.12 | 18.83 | 18.84 | 4,167,937 | -0.07(-0.36%) |
Jun 24, 2019 | 18.84 | 18.94 | 18.57 | 18.91 | 2,966,187 | +0.08(+0.44%) |
Jun 21, 2019 | 19.02 | 19.10 | 18.80 | 18.83 | 4,241,012 | -0.15(-0.79%) |
Jun 20, 2019 | 18.80 | 19.02 | 18.79 | 18.98 | 2,833,492 | +0.53(+2.85%) |
Jun 19, 2019 | 18.60 | 18.69 | 18.32 | 18.45 | 2,614,983 | -0.14(-0.77%) |
Jun 18, 2019 | 18.52 | 18.73 | 18.45 | 18.60 | 2,477,526 | +0.19(+1.04%) |
Jun 17, 2019 | 17.99 | 18.46 | 17.99 | 18.40 | 3,122,766 | +0.27(+1.51%) |
Jun 14, 2019 | 18.16 | 18.30 | 17.99 | 18.13 | 2,171,793 | -0.10(-0.52%) |
Jun 13, 2019 | 18.47 | 18.49 | 18.12 | 18.23 | 5,090,702 | +0.14(+0.77%) |
Jun 12, 2019 | 18.17 | 18.22 | 17.93 | 18.09 | 3,396,763 | -0.25(-1.36%) |
Jun 11, 2019 | 18.22 | 18.54 | 18.16 | 18.34 | 2,017,654 | +0.24(+1.34%) |
Jun 10, 2019 | 18.09 | 18.24 | 17.92 | 18.09 | 1,969,652 | +0.07(+0.41%) |
Jun 07, 2019 | 17.80 | 18.17 | 17.73 | 18.02 | 2,569,266 | +0.32(+1.79%) |
Jun 06, 2019 | 17.52 | 17.82 | 17.44 | 17.70 | 3,199,061 | +0.26(+1.47%) |
Jun 05, 2019 | 18.11 | 18.16 | 17.38 | 17.45 | 4,836,571 | -0.64(-3.54%) |
Jun 04, 2019 | 18.11 | 18.25 | 18.02 | 18.09 | 2,909,419 | +0.16(+0.90%) |
Jun 03, 2019 | 18.40 | 18.47 | 17.65 | 17.92 | 4,573,478 | -0.26(-1.44%) |
May 31, 2019 | 18.01 | 18.47 | 17.87 | 18.19 | 5,009,127 | -0.05(-0.26%) |
May 30, 2019 | 18.35 | 18.58 | 18.15 | 18.23 | 3,907,383 | -0.12(-0.66%) |
May 29, 2019 | 17.30 | 18.42 | 17.22 | 18.36 | 6,658,703 | +0.66(+3.73%) |
May 28, 2019 | 17.97 | 18.06 | 17.66 | 17.70 | 2,647,711 | +0.18(+1.00%) |
May 24, 2019 | 17.55 | 17.67 | 17.27 | 17.52 | 2,890,554 | +0.11(+0.62%) |
May 23, 2019 | 17.80 | 17.80 | 17.13 | 17.41 | 6,327,547 | -0.67(-3.69%) |
May 22, 2019 | 18.31 | 18.38 | 17.92 | 18.08 | 4,890,145 | -0.34(-1.87%) |
May 21, 2019 | 18.38 | 18.52 | 18.25 | 18.42 | 3,077,992 | +0.16(+0.89%) |
May 20, 2019 | 18.31 | 18.47 | 18.24 | 18.26 | 2,747,089 | -0.11(-0.59%) |
May 17, 2019 | 18.54 | 18.64 | 18.29 | 18.37 | 3,070,268 | -0.36(-1.94%) |
May 16, 2019 | 18.89 | 18.99 | 18.68 | 18.73 | 2,643,677 | +0.01(+0.07%) |
May 15, 2019 | 18.60 | 18.88 | 18.50 | 18.72 | 2,413,764 | -0.05(-0.29%) |
May 14, 2019 | 18.48 | 18.85 | 18.38 | 18.77 | 2,733,436 | +0.45(+2.46%) |
May 13, 2019 | 19.00 | 19.10 | 18.31 | 18.32 | 9,195,368 | -0.76(-3.99%) |
May 10, 2019 | 19.12 | 19.19 | 18.75 | 19.08 | 2,936,707 | +0.09(+0.46%) |
May 09, 2019 | 19.09 | 19.27 | 18.65 | 19.00 | 4,278,196 | +0.07(+0.36%) |
May 08, 2019 | 18.65 | 19.17 | 18.64 | 18.93 | 5,496,870 | +0.27(+1.44%) |
May 07, 2019 | 18.58 | 18.75 | 18.50 | 18.66 | 2,855,729 | -0.24(-1.25%) |
May 06, 2019 | 18.63 | 18.92 | 18.56 | 18.89 | 2,951,071 | -0.05(-0.25%) |
May 03, 2019 | 19.12 | 19.17 | 18.85 | 18.94 | 2,960,599 | +0.02(+0.11%) |
May 02, 2019 | 19.27 | 19.41 | 18.89 | 18.92 | 3,695,572 | -0.58(-2.97%) |
May 01, 2019 | 20.17 | 20.29 | 19.49 | 19.50 | 4,001,166 | -0.70(-3.47%) |
Apr 30, 2019 | 20.48 | 20.57 | 20.11 | 20.20 | 2,020,251 | -0.20(-0.96%) |
Apr 29, 2019 | 20.26 | 20.48 | 20.22 | 20.40 | 1,660,648 | +0.13(+0.63%) |
Apr 26, 2019 | 20.23 | 20.28 | 19.73 | 20.27 | 3,478,816 | -0.05(-0.27%) |
Apr 25, 2019 | 20.59 | 20.64 | 20.32 | 20.32 | 3,332,360 | -0.28(-1.34%) |
Apr 24, 2019 | 21.11 | 21.15 | 20.45 | 20.60 | 2,943,618 | -0.57(-2.67%) |
Apr 23, 2019 | 20.92 | 21.35 | 20.78 | 21.17 | 5,414,478 | +0.22(+1.06%) |
Apr 22, 2019 | 21.33 | 21.41 | 20.93 | 20.94 | 3,638,838 | -0.16(-0.77%) |
Apr 18, 2019 | 21.11 | 21.15 | 20.89 | 21.11 | 3,328,040 | +0.00(+0.00%) |
Apr 17, 2019 | 20.63 | 21.13 | 20.42 | 21.11 | 6,650,155 | +0.69(+3.37%) |
Apr 16, 2019 | 19.99 | 20.46 | 19.91 | 20.42 | 2,918,774 | +0.46(+2.30%) |
Apr 15, 2019 | 20.09 | 20.20 | 19.87 | 19.96 | 2,292,948 | -0.13(-0.67%) |
Apr 12, 2019 | 20.35 | 20.53 | 20.07 | 20.09 | 3,393,337 | +0.13(+0.64%) |
Apr 11, 2019 | 19.78 | 20.20 | 19.68 | 19.97 | 9,203,883 | +0.00(+0.00%) |
Apr 10, 2019 | 19.76 | 20.04 | 19.72 | 19.97 | 4,479,248 | +0.20(+0.99%) |
Apr 09, 2019 | 19.70 | 19.82 | 19.47 | 19.77 | 5,123,140 | +0.07(+0.34%) |
Apr 08, 2019 | 19.40 | 19.81 | 19.39 | 19.70 | 3,028,186 | +0.38(+1.99%) |
Apr 05, 2019 | 18.71 | 19.34 | 18.67 | 19.32 | 3,687,616 | +0.65(+3.46%) |
Apr 04, 2019 | 18.65 | 18.79 | 18.25 | 18.67 | 3,374,383 | -0.01(-0.04%) |
Apr 03, 2019 | 18.91 | 19.14 | 18.57 | 18.68 | 6,330,654 | -0.06(-0.32%) |
Apr 02, 2019 | 18.89 | 18.93 | 18.59 | 18.74 | 3,069,357 | -0.09(-0.47%) |
Apr 01, 2019 | 18.73 | 18.90 | 18.65 | 18.83 | 5,224,402 | +0.30(+1.60%) |
Mar 29, 2019 | 18.77 | 18.87 | 18.43 | 18.53 | 4,034,726 | +0.03(+0.15%) |
Mar 28, 2019 | 18.21 | 18.56 | 18.17 | 18.50 | 2,651,838 | +0.20(+1.10%) |
Mar 27, 2019 | 18.67 | 18.79 | 18.22 | 18.30 | 4,745,996 | -0.41(-2.20%) |
Mar 26, 2019 | 18.28 | 18.93 | 18.23 | 18.71 | 4,372,631 | +0.50(+2.74%) |
Mar 25, 2019 | 18.43 | 18.61 | 18.17 | 18.21 | 4,971,626 | -0.36(-1.92%) |
Mar 22, 2019 | 18.89 | 18.98 | 18.48 | 18.57 | 2,746,605 | -0.60(-3.13%) |
Mar 21, 2019 | 18.87 | 19.25 | 18.85 | 19.17 | 3,717,281 | +0.29(+1.52%) |
Mar 20, 2019 | 18.39 | 19.00 | 18.35 | 18.88 | 5,269,600 | +0.40(+2.16%) |
Mar 19, 2019 | 18.82 | 19.01 | 18.43 | 18.49 | 4,440,451 | -0.15(-0.79%) |
Mar 18, 2019 | 18.52 | 18.74 | 18.38 | 18.63 | 3,686,456 | +0.20(+1.08%) |
Mar 15, 2019 | 18.51 | 18.71 | 18.32 | 18.43 | 4,221,956 | -0.20(-1.07%) |
Mar 14, 2019 | 18.53 | 18.80 | 18.49 | 18.63 | 5,154,444 | +0.07(+0.39%) |
Mar 13, 2019 | 18.40 | 18.69 | 18.31 | 18.56 | 3,373,730 | +0.41(+2.27%) |
Mar 12, 2019 | 18.15 | 18.33 | 18.03 | 18.15 | 3,590,153 | +0.07(+0.41%) |
Mar 11, 2019 | 17.95 | 18.17 | 17.79 | 18.07 | 4,022,214 | +0.28(+1.57%) |
Mar 08, 2019 | 17.67 | 17.82 | 17.08 | 17.79 | 5,815,754 | -0.37(-2.05%) |
Mar 07, 2019 | 17.77 | 18.35 | 17.62 | 18.17 | 6,901,637 | +0.42(+2.36%) |
Mar 06, 2019 | 18.10 | 18.10 | 17.69 | 17.75 | 6,237,273 | -0.41(-2.27%) |
Mar 05, 2019 | 18.23 | 18.27 | 18.00 | 18.16 | 4,990,847 | +0.02(+0.11%) |
Mar 04, 2019 | 18.80 | 18.80 | 17.71 | 18.14 | 7,446,345 | -0.85(-4.48%) |
Mar 01, 2019 | 18.94 | 19.31 | 18.92 | 18.99 | 4,404,526 | +0.11(+0.56%) |
Feb 28, 2019 | 18.97 | 19.06 | 18.71 | 18.88 | 2,841,869 | -0.13(-0.66%) |
Feb 27, 2019 | 18.97 | 19.30 | 18.86 | 19.01 | 3,230,450 | +0.23(+1.24%) |
Feb 26, 2019 | 18.65 | 18.92 | 18.61 | 18.78 | 2,522,655 | +0.13(+0.68%) |
Feb 25, 2019 | 18.51 | 18.80 | 18.50 | 18.65 | 2,132,876 | -0.02(-0.11%) |
Feb 22, 2019 | 18.83 | 18.85 | 18.62 | 18.67 | 2,870,280 | +0.07(+0.36%) |
Feb 21, 2019 | 18.73 | 18.82 | 18.52 | 18.61 | 3,825,122 | -0.19(-1.03%) |
Feb 20, 2019 | 18.65 | 18.85 | 18.64 | 18.80 | 4,459,348 | +0.10(+0.53%) |
Feb 19, 2019 | 18.32 | 18.75 | 18.27 | 18.70 | 3,632,326 | +0.18(+0.97%) |
Feb 15, 2019 | 17.96 | 18.53 | 17.92 | 18.52 | 3,590,933 | +0.80(+4.50%) |
Feb 14, 2019 | 17.71 | 17.88 | 17.66 | 17.72 | 3,341,349 | -0.06(-0.34%) |
Feb 13, 2019 | 17.94 | 18.29 | 17.78 | 17.78 | 4,340,889 | -0.12(-0.67%) |
Feb 12, 2019 | 17.61 | 18.01 | 17.61 | 17.90 | 3,514,078 | +0.55(+3.18%) |
Feb 11, 2019 | 16.96 | 17.47 | 16.89 | 17.35 | 5,250,637 | +0.24(+1.40%) |
Feb 08, 2019 | 17.28 | 17.35 | 16.96 | 17.11 | 2,767,265 | -0.14(-0.81%) |
Feb 07, 2019 | 17.62 | 17.67 | 17.06 | 17.25 | 4,490,572 | -0.48(-2.70%) |
Feb 06, 2019 | 17.95 | 18.00 | 17.71 | 17.73 | 4,178,326 | -0.37(-2.02%) |
Feb 05, 2019 | 18.03 | 18.27 | 17.99 | 18.09 | 5,410,796 | +0.04(+0.22%) |
Feb 04, 2019 | 17.65 | 18.11 | 17.62 | 18.05 | 4,724,124 | +0.27(+1.50%) |
Feb 01, 2019 | 17.93 | 18.06 | 17.70 | 17.79 | 4,658,378 | -0.07(-0.41%) |
Jan 31, 2019 | 18.17 | 18.25 | 17.81 | 17.86 | 4,377,382 | -0.21(-1.14%) |
Jan 30, 2019 | 17.89 | 18.22 | 17.77 | 18.07 | 5,348,775 | +0.36(+2.03%) |
Jan 29, 2019 | 17.61 | 17.91 | 17.59 | 17.71 | 4,712,190 | +0.28(+1.60%) |
Jan 28, 2019 | 17.29 | 17.52 | 17.04 | 17.43 | 5,430,031 | -0.11(-0.64%) |
Jan 25, 2019 | 17.53 | 17.61 | 17.37 | 17.54 | 5,971,405 | +0.14(+0.80%) |
Jan 24, 2019 | 17.12 | 17.49 | 16.92 | 17.40 | 5,635,379 | +0.33(+1.95%) |
Jan 23, 2019 | 17.15 | 17.40 | 16.84 | 17.07 | 4,773,021 | -0.01(-0.08%) |
Jan 22, 2019 | 17.97 | 17.97 | 17.08 | 17.08 | 6,437,118 | -1.20(-6.58%) |
Jan 18, 2019 | 18.35 | 18.51 | 18.17 | 18.29 | 3,383,099 | +0.07(+0.36%) |
Jan 17, 2019 | 18.09 | 18.41 | 17.95 | 18.22 | 8,544,720 | -0.13(-0.69%) |
Jan 16, 2019 | 18.57 | 18.73 | 18.20 | 18.35 | 6,675,917 | -0.32(-1.71%) |
Jan 15, 2019 | 18.33 | 18.67 | 18.28 | 18.67 | 10,525,120 | +0.49(+2.67%) |
Jan 14, 2019 | 17.87 | 18.36 | 17.86 | 18.18 | 3,739,497 | +0.12(+0.66%) |
Jan 11, 2019 | 17.71 | 18.18 | 17.59 | 18.06 | 6,994,034 | +0.17(+0.93%) |
Jan 10, 2019 | 17.45 | 18.03 | 17.38 | 17.89 | 11,425,364 | +0.23(+1.28%) |
Jan 09, 2019 | 17.53 | 17.69 | 17.14 | 17.67 | 11,088,155 | +0.36(+2.07%) |
Jan 08, 2019 | 17.40 | 17.73 | 17.12 | 17.31 | 6,000,583 | +0.07(+0.42%) |
Jan 07, 2019 | 17.24 | 17.38 | 16.92 | 17.24 | 6,323,097 | +0.05(+0.27%) |
Jan 04, 2019 | 16.96 | 17.28 | 16.86 | 17.19 | 4,566,492 | +0.59(+3.52%) |
Jan 03, 2019 | 16.45 | 16.71 | 16.26 | 16.60 | 5,247,163 | +0.15(+0.93%) |
Jan 02, 2019 | 15.35 | 16.47 | 15.35 | 16.45 | 4,428,846 | +0.41(+2.53%) |
Dec 31, 2018 | 16.05 | 16.23 | 15.73 | 16.05 | 2,980,063 | +0.07(+0.46%) |
Dec 28, 2018 | 15.85 | 16.34 | 15.79 | 15.97 | 5,218,268 | +0.21(+1.35%) |
Dec 27, 2018 | 15.31 | 15.77 | 15.11 | 15.76 | 4,454,082 | +0.06(+0.38%) |
Dec 26, 2018 | 14.84 | 15.71 | 14.53 | 15.70 | 4,236,124 | +0.93(+6.30%) |
Dec 24, 2018 | 15.33 | 15.39 | 14.73 | 14.77 | 4,080,141 | -0.70(-4.51%) |
Dec 21, 2018 | 15.90 | 16.14 | 15.37 | 15.47 | 8,058,171 | -0.51(-3.20%) |
Dec 20, 2018 | 15.93 | 16.25 | 15.68 | 15.98 | 9,190,917 | -0.09(-0.54%) |
Dec 19, 2018 | 16.36 | 16.56 | 15.97 | 16.07 | 5,425,072 | -0.22(-1.35%) |
Dec 18, 2018 | 16.44 | 16.58 | 16.16 | 16.28 | 5,426,209 | -0.15(-0.89%) |
Dec 17, 2018 | 16.98 | 17.13 | 16.35 | 16.43 | 4,953,017 | -0.61(-3.59%) |
Dec 14, 2018 | 17.36 | 17.45 | 16.92 | 17.04 | 3,028,487 | -0.54(-3.06%) |
Dec 13, 2018 | 17.69 | 17.83 | 17.49 | 17.58 | 6,072,111 | -0.12(-0.68%) |
Dec 12, 2018 | 17.51 | 18.15 | 17.45 | 17.70 | 4,783,038 | +0.42(+2.42%) |
Dec 11, 2018 | 18.10 | 18.47 | 17.26 | 17.28 | 5,534,991 | -0.57(-3.17%) |
Dec 10, 2018 | 17.63 | 17.95 | 17.38 | 17.85 | 6,674,217 | -0.06(-0.33%) |
Dec 07, 2018 | 17.99 | 18.65 | 17.87 | 17.91 | 8,697,314 | +0.59(+3.40%) |
Dec 06, 2018 | 17.63 | 17.89 | 17.17 | 17.32 | 10,338,764 | -0.43(-2.40%) |
Dec 04, 2018 | 18.09 | 18.43 | 17.69 | 17.75 | 6,405,100 | -0.43(-2.38%) |
Dec 03, 2018 | 18.32 | 19.28 | 17.77 | 18.18 | 11,688,142 | +1.67(+10.10%) |
Nov 30, 2018 | 16.33 | 16.61 | 16.07 | 16.51 | 6,845,917 | -0.03(-0.20%) |
Nov 29, 2018 | 16.05 | 16.69 | 16.05 | 16.54 | 10,284,557 | +0.54(+3.41%) |
Nov 28, 2018 | 16.08 | 16.25 | 15.77 | 16.00 | 5,145,775 | -0.12(-0.77%) |
Nov 27, 2018 | 16.64 | 16.83 | 16.08 | 16.12 | 4,923,522 | -0.58(-3.46%) |
Nov 26, 2018 | 16.79 | 17.12 | 16.67 | 16.70 | 4,490,519 | +0.14(+0.87%) |
Nov 23, 2018 | 17.25 | 17.36 | 16.54 | 16.56 | 2,656,479 | -1.11(-6.28%) |
Nov 21, 2018 | 17.67 | 17.67 | 17.67 | 0 | +0.43(+2.48%) | |
Nov 20, 2018 | 17.45 | 17.57 | 17.15 | 17.24 | 5,871,071 | -0.62(-3.46%) |
Nov 19, 2018 | 17.57 | 18.24 | 17.52 | 17.86 | 8,083,856 | +0.05(+0.29%) |
Nov 16, 2018 | 17.92 | 18.01 | 17.54 | 17.80 | 4,122,416 | -0.01(-0.04%) |
Nov 15, 2018 | 18.00 | 18.17 | 17.64 | 17.81 | 4,045,913 | -0.24(-1.31%) |
Nov 14, 2018 | 18.23 | 18.32 | 17.67 | 18.05 | 3,783,386 | +0.15(+0.84%) |
Nov 13, 2018 | 18.34 | 18.57 | 17.86 | 17.90 | 6,570,138 | -0.56(-3.06%) |
Nov 12, 2018 | 18.64 | 18.64 | 18.38 | 18.46 | 5,677,074 | -0.03(-0.14%) |
Nov 09, 2018 | 18.55 | 18.58 | 17.94 | 18.49 | 8,592,430 | -0.55(-2.90%) |
Nov 08, 2018 | 19.08 | 19.28 | 18.99 | 19.04 | 4,597,681 | -0.14(-0.72%) |
Nov 07, 2018 | 19.84 | 19.91 | 19.01 | 19.18 | 4,639,007 | -0.41(-2.08%) |
Nov 06, 2018 | 19.32 | 19.58 | 19.26 | 19.58 | 3,566,237 | +0.35(+1.84%) |
Nov 05, 2018 | 19.05 | 19.39 | 19.03 | 19.23 | 4,399,248 | +0.43(+2.27%) |
Nov 02, 2018 | 19.06 | 19.14 | 18.40 | 18.80 | 6,810,883 | -0.18(-0.93%) |
Nov 01, 2018 | 18.31 | 19.60 | 18.26 | 18.98 | 9,110,933 | +1.04(+5.82%) |
Oct 31, 2018 | 18.32 | 18.68 | 17.90 | 17.94 | 6,660,702 | -0.26(-1.41%) |
Oct 30, 2018 | 17.73 | 18.22 | 17.66 | 18.19 | 5,132,314 | +0.30(+1.69%) |
Oct 29, 2018 | 18.55 | 18.66 | 17.66 | 17.89 | 4,575,770 | -0.62(-3.33%) |
Oct 26, 2018 | 18.16 | 18.63 | 17.99 | 18.51 | 4,574,658 | +0.15(+0.82%) |
Oct 25, 2018 | 18.28 | 18.66 | 18.17 | 18.36 | 5,768,217 | +0.25(+1.38%) |
Oct 24, 2018 | 18.65 | 18.81 | 18.11 | 18.11 | 6,941,696 | -0.35(-1.92%) |
Oct 23, 2018 | 18.38 | 18.55 | 18.07 | 18.46 | 7,105,291 | -0.32(-1.68%) |
Oct 22, 2018 | 18.63 | 18.90 | 18.46 | 18.78 | 7,743,207 | +0.17(+0.92%) |
Oct 19, 2018 | 18.62 | 18.84 | 18.58 | 18.61 | 4,530,180 | +0.02(+0.11%) |
Oct 18, 2018 | 18.59 | 18.61 | 18.36 | 18.59 | 4,136,221 | -0.22(-1.15%) |
Oct 17, 2018 | 19.20 | 19.20 | 18.66 | 18.80 | 6,550,940 | -0.47(-2.42%) |
Oct 16, 2018 | 18.94 | 19.33 | 18.91 | 19.27 | 6,855,821 | +0.38(+2.02%) |
Oct 15, 2018 | 19.18 | 19.21 | 18.88 | 18.89 | 5,992,285 | -0.18(-0.93%) |
Oct 12, 2018 | 19.27 | 19.29 | 18.88 | 19.07 | 5,835,571 | +0.09(+0.48%) |
Oct 11, 2018 | 19.55 | 19.68 | 18.95 | 18.97 | 7,267,790 | -0.70(-3.57%) |
Oct 10, 2018 | 20.33 | 20.40 | 19.63 | 19.68 | 8,147,304 | -0.77(-3.79%) |
Oct 09, 2018 | 20.70 | 20.73 | 20.35 | 20.45 | 10,409,870 | -0.33(-1.61%) |
Oct 08, 2018 | 20.72 | 21.04 | 20.63 | 20.79 | 3,774,335 | -0.17(-0.81%) |
Oct 05, 2018 | 21.41 | 21.54 | 20.85 | 20.96 | 6,301,522 | -0.44(-2.06%) |
Oct 04, 2018 | 21.41 | 21.73 | 21.13 | 21.40 | 4,656,165 | -0.19(-0.88%) |
Oct 03, 2018 | 21.51 | 21.80 | 21.21 | 21.59 | 9,109,157 | +0.11(+0.49%) |
Oct 02, 2018 | 22.11 | 22.11 | 21.42 | 21.48 | 7,023,539 | -0.58(-2.65%) |