Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 18.29 | 18.72 | 18.29 | 18.68 | 8,506,186 | +0.44(+2.40%) |
Jun 27, 2019 | 18.36 | 18.42 | 18.22 | 18.24 | 3,253,582 | -0.07(-0.41%) |
Jun 26, 2019 | 18.50 | 18.57 | 18.29 | 18.31 | 3,410,623 | -0.18(-0.98%) |
Jun 25, 2019 | 18.66 | 18.71 | 18.47 | 18.50 | 3,325,859 | -0.19(-1.02%) |
Jun 24, 2019 | 18.57 | 18.69 | 18.40 | 18.69 | 2,192,518 | +0.12(+0.67%) |
Jun 21, 2019 | 18.61 | 18.84 | 18.47 | 18.56 | 9,482,924 | -0.02(-0.13%) |
Jun 20, 2019 | 18.74 | 18.74 | 18.29 | 18.59 | 3,530,632 | +0.02(+0.13%) |
Jun 19, 2019 | 18.47 | 18.79 | 18.45 | 18.56 | 3,468,640 | +0.19(+1.04%) |
Jun 18, 2019 | 18.31 | 18.59 | 18.23 | 18.37 | 3,803,081 | +0.21(+1.14%) |
Jun 17, 2019 | 18.22 | 18.29 | 18.10 | 18.17 | 2,744,590 | -0.08(-0.45%) |
Jun 14, 2019 | 18.34 | 18.41 | 18.22 | 18.25 | 2,373,875 | -0.17(-0.90%) |
Jun 13, 2019 | 18.19 | 18.41 | 18.12 | 18.41 | 2,261,377 | +0.33(+1.83%) |
Jun 12, 2019 | 18.02 | 18.13 | 17.90 | 18.08 | 5,182,205 | +0.21(+1.16%) |
Jun 11, 2019 | 17.75 | 17.90 | 17.64 | 17.88 | 3,400,335 | +0.25(+1.41%) |
Jun 10, 2019 | 18.19 | 18.27 | 17.50 | 17.63 | 5,343,283 | -0.52(-2.87%) |
Jun 07, 2019 | 18.17 | 18.41 | 18.14 | 18.15 | 3,011,005 | +0.07(+0.41%) |
Jun 06, 2019 | 18.02 | 18.17 | 17.88 | 18.07 | 3,070,078 | +0.14(+0.78%) |
Jun 05, 2019 | 18.00 | 18.05 | 17.83 | 17.93 | 3,062,401 | +0.04(+0.23%) |
Jun 04, 2019 | 17.98 | 18.07 | 17.75 | 17.89 | 3,917,205 | +0.14(+0.79%) |
Jun 03, 2019 | 17.57 | 17.80 | 17.49 | 17.75 | 3,429,008 | +0.21(+1.18%) |
May 31, 2019 | 17.48 | 17.72 | 17.40 | 17.55 | 4,840,998 | -0.08(-0.45%) |
May 30, 2019 | 17.78 | 17.90 | 17.56 | 17.62 | 3,054,895 | -0.12(-0.69%) |
May 29, 2019 | 17.89 | 17.93 | 17.71 | 17.75 | 2,483,106 | -0.22(-1.23%) |
May 28, 2019 | 18.07 | 18.20 | 17.94 | 17.97 | 4,210,079 | -0.11(-0.59%) |
May 24, 2019 | 18.32 | 18.33 | 18.04 | 18.07 | 1,745,377 | -0.12(-0.67%) |
May 23, 2019 | 18.29 | 18.29 | 17.84 | 18.20 | 3,233,898 | -0.29(-1.59%) |
May 22, 2019 | 18.49 | 18.54 | 18.38 | 18.49 | 2,708,838 | -0.02(-0.09%) |
May 21, 2019 | 18.31 | 18.56 | 18.28 | 18.51 | 3,002,336 | +0.34(+1.85%) |
May 20, 2019 | 18.29 | 18.40 | 18.11 | 18.17 | 2,325,797 | -0.25(-1.38%) |
May 17, 2019 | 18.20 | 18.63 | 18.10 | 18.43 | 2,936,475 | +0.05(+0.27%) |
May 16, 2019 | 18.46 | 18.61 | 18.34 | 18.38 | 2,044,509 | -0.09(-0.49%) |
May 15, 2019 | 18.25 | 18.54 | 18.14 | 18.47 | 2,771,345 | +0.16(+0.85%) |
May 14, 2019 | 18.34 | 18.45 | 18.29 | 18.31 | 2,401,162 | +0.03(+0.18%) |
May 13, 2019 | 18.54 | 18.64 | 18.25 | 18.28 | 3,031,483 | -0.60(-3.16%) |
May 10, 2019 | 18.73 | 18.90 | 18.48 | 18.88 | 3,450,526 | +0.11(+0.61%) |
May 09, 2019 | 18.87 | 18.97 | 18.70 | 18.76 | 5,108,866 | -0.29(-1.54%) |
May 08, 2019 | 18.66 | 19.07 | 18.56 | 19.06 | 3,994,406 | +0.43(+2.28%) |
May 07, 2019 | 18.83 | 18.92 | 18.39 | 18.63 | 4,416,004 | -0.42(-2.19%) |
May 06, 2019 | 18.63 | 19.07 | 18.61 | 19.05 | 2,546,199 | +0.16(+0.87%) |
May 03, 2019 | 18.96 | 19.19 | 18.82 | 18.88 | 4,020,825 | +0.18(+0.96%) |
May 02, 2019 | 18.94 | 18.94 | 18.47 | 18.70 | 4,015,874 | -0.17(-0.91%) |
May 01, 2019 | 18.82 | 19.10 | 18.79 | 18.88 | 4,350,320 | +0.07(+0.35%) |
Apr 30, 2019 | 18.91 | 19.17 | 18.68 | 18.81 | 6,628,518 | -0.41(-2.13%) |
Apr 29, 2019 | 19.35 | 19.55 | 19.19 | 19.22 | 6,371,035 | +0.04(+0.21%) |
Apr 26, 2019 | 18.81 | 19.35 | 18.61 | 19.18 | 5,924,918 | +0.96(+5.25%) |
Apr 25, 2019 | 18.37 | 18.42 | 18.16 | 18.22 | 5,080,073 | -0.21(-1.15%) |
Apr 24, 2019 | 18.37 | 18.54 | 18.25 | 18.43 | 4,304,806 | +0.05(+0.27%) |
Apr 23, 2019 | 18.41 | 18.53 | 18.33 | 18.38 | 4,167,904 | +0.02(+0.09%) |
Apr 22, 2019 | 18.43 | 18.46 | 18.27 | 18.37 | 3,320,293 | -0.16(-0.84%) |
Apr 18, 2019 | 18.48 | 18.78 | 18.46 | 18.52 | 5,289,690 | +0.11(+0.62%) |
Apr 17, 2019 | 18.29 | 18.44 | 18.16 | 18.41 | 4,484,089 | +0.17(+0.94%) |
Apr 16, 2019 | 18.12 | 18.56 | 18.12 | 18.24 | 6,948,019 | +0.29(+1.64%) |
Apr 15, 2019 | 17.86 | 17.96 | 17.57 | 17.94 | 4,195,253 | +0.12(+0.69%) |
Apr 12, 2019 | 17.96 | 17.98 | 17.75 | 17.82 | 3,893,168 | -0.07(-0.37%) |
Apr 11, 2019 | 17.75 | 18.05 | 17.75 | 17.89 | 4,132,778 | +0.21(+1.20%) |
Apr 10, 2019 | 17.62 | 17.81 | 17.57 | 17.67 | 3,006,078 | +0.04(+0.23%) |
Apr 09, 2019 | 17.58 | 17.75 | 17.45 | 17.63 | 4,076,375 | +0.03(+0.19%) |
Apr 08, 2019 | 17.57 | 17.65 | 17.40 | 17.60 | 2,872,816 | -0.01(-0.05%) |
Apr 05, 2019 | 17.47 | 17.71 | 17.41 | 17.61 | 4,821,860 | +0.24(+1.37%) |
Apr 04, 2019 | 17.27 | 17.62 | 17.18 | 17.37 | 3,806,952 | +0.14(+0.81%) |
Apr 03, 2019 | 17.23 | 17.47 | 17.09 | 17.23 | 7,845,313 | +0.06(+0.33%) |
Apr 02, 2019 | 17.36 | 17.39 | 17.15 | 17.17 | 3,758,972 | -0.14(-0.80%) |
Apr 01, 2019 | 17.35 | 17.68 | 17.22 | 17.31 | 3,893,058 | +0.13(+0.76%) |
Mar 29, 2019 | 17.19 | 17.21 | 17.02 | 17.18 | 5,319,404 | +0.07(+0.38%) |
Mar 28, 2019 | 17.20 | 17.40 | 17.09 | 17.12 | 6,569,106 | -0.07(-0.43%) |
Mar 27, 2019 | 17.13 | 17.31 | 17.08 | 17.19 | 6,719,824 | +0.19(+1.11%) |
Mar 26, 2019 | 17.14 | 17.26 | 16.86 | 17.00 | 7,164,581 | -0.14(-0.81%) |
Mar 25, 2019 | 17.23 | 17.55 | 17.00 | 17.14 | 6,552,108 | -0.14(-0.80%) |
Mar 22, 2019 | 17.81 | 17.93 | 17.20 | 17.28 | 7,707,957 | -0.65(-3.65%) |
Mar 21, 2019 | 17.88 | 18.10 | 17.85 | 17.93 | 6,873,680 | -0.01(-0.05%) |
Mar 20, 2019 | 18.18 | 18.22 | 17.84 | 17.94 | 3,908,327 | -0.28(-1.53%) |
Mar 19, 2019 | 18.21 | 18.36 | 18.15 | 18.22 | 5,155,752 | +0.06(+0.32%) |
Mar 18, 2019 | 18.26 | 18.33 | 18.02 | 18.16 | 4,748,698 | -0.11(-0.58%) |
Mar 15, 2019 | 18.32 | 18.44 | 18.25 | 18.27 | 8,191,072 | -0.07(-0.36%) |
Mar 14, 2019 | 18.26 | 18.43 | 18.18 | 18.34 | 6,554,425 | +0.16(+0.85%) |
Mar 13, 2019 | 18.36 | 18.36 | 18.07 | 18.18 | 7,290,507 | -0.19(-1.02%) |
Mar 12, 2019 | 18.55 | 18.59 | 18.36 | 18.37 | 5,739,945 | -0.07(-0.40%) |
Mar 11, 2019 | 18.28 | 18.49 | 18.18 | 18.44 | 7,047,859 | +0.25(+1.35%) |
Mar 08, 2019 | 18.16 | 18.34 | 17.94 | 18.20 | 8,674,310 | -0.08(-0.45%) |
Mar 07, 2019 | 18.71 | 18.72 | 18.28 | 18.28 | 4,219,056 | -0.41(-2.19%) |
Mar 06, 2019 | 18.76 | 18.83 | 18.58 | 18.69 | 3,989,788 | -0.07(-0.39%) |
Mar 05, 2019 | 18.74 | 18.87 | 18.67 | 18.76 | 5,198,661 | -0.02(-0.09%) |
Mar 04, 2019 | 18.96 | 19.15 | 18.62 | 18.78 | 6,017,893 | -0.14(-0.73%) |
Mar 01, 2019 | 19.07 | 19.15 | 18.61 | 18.92 | 6,949,719 | +0.08(+0.43%) |
Feb 28, 2019 | 18.62 | 18.93 | 18.51 | 18.83 | 9,080,511 | +0.21(+1.12%) |
Feb 27, 2019 | 19.00 | 19.08 | 18.46 | 18.63 | 7,075,052 | -0.50(-2.62%) |
Feb 26, 2019 | 19.14 | 19.31 | 18.97 | 19.13 | 6,008,990 | -0.02(-0.08%) |
Feb 25, 2019 | 19.33 | 19.41 | 19.14 | 19.14 | 4,052,456 | -0.08(-0.42%) |
Feb 22, 2019 | 19.05 | 19.33 | 19.05 | 19.22 | 3,607,939 | +0.28(+1.45%) |
Feb 21, 2019 | 19.15 | 19.32 | 18.91 | 18.95 | 6,595,556 | -0.20(-1.06%) |
Feb 20, 2019 | 18.94 | 19.21 | 18.85 | 19.15 | 4,860,385 | +0.30(+1.59%) |
Feb 19, 2019 | 18.92 | 18.94 | 18.68 | 18.85 | 5,792,537 | -0.07(-0.39%) |
Feb 15, 2019 | 18.76 | 19.01 | 18.73 | 18.93 | 5,502,030 | +0.28(+1.52%) |
Feb 14, 2019 | 18.33 | 18.78 | 18.29 | 18.64 | 5,993,094 | +0.27(+1.45%) |
Feb 13, 2019 | 18.42 | 18.62 | 17.81 | 18.37 | 12,143,978 | +0.83(+4.75%) |
Feb 12, 2019 | 17.91 | 18.00 | 17.53 | 17.54 | 10,952,446 | -0.11(-0.64%) |
Feb 11, 2019 | 17.97 | 18.04 | 17.64 | 17.65 | 6,639,558 | -0.24(-1.36%) |
Feb 08, 2019 | 17.66 | 17.90 | 17.63 | 17.90 | 5,425,313 | +0.18(+1.01%) |
Feb 07, 2019 | 17.27 | 17.82 | 17.10 | 17.72 | 8,655,636 | +0.23(+1.30%) |
Feb 06, 2019 | 18.54 | 18.54 | 17.35 | 17.49 | 12,071,785 | -1.04(-5.63%) |
Feb 05, 2019 | 18.40 | 18.62 | 18.26 | 18.54 | 4,841,080 | +0.16(+0.88%) |
Feb 04, 2019 | 18.28 | 18.47 | 18.18 | 18.37 | 5,493,689 | +0.02(+0.13%) |
Feb 01, 2019 | 18.50 | 18.50 | 18.22 | 18.35 | 3,525,662 | -0.06(-0.35%) |
Jan 31, 2019 | 18.34 | 18.49 | 18.28 | 18.42 | 9,159,163 | +0.02(+0.13%) |
Jan 30, 2019 | 18.43 | 18.48 | 18.16 | 18.39 | 2,749,046 | -0.03(-0.18%) |
Jan 29, 2019 | 18.20 | 18.47 | 18.18 | 18.42 | 4,260,500 | +0.21(+1.16%) |
Jan 28, 2019 | 17.99 | 18.24 | 17.90 | 18.21 | 3,862,166 | +0.07(+0.40%) |
Jan 25, 2019 | 18.17 | 18.26 | 17.84 | 18.14 | 3,719,371 | +0.14(+0.76%) |
Jan 24, 2019 | 17.72 | 18.03 | 17.65 | 18.00 | 4,494,267 | +0.28(+1.55%) |
Jan 23, 2019 | 17.59 | 17.78 | 17.47 | 17.73 | 3,819,296 | +0.20(+1.15%) |
Jan 22, 2019 | 17.95 | 17.99 | 17.39 | 17.52 | 7,733,842 | -0.49(-2.70%) |
Jan 18, 2019 | 18.09 | 18.14 | 17.86 | 18.01 | 4,242,927 | -0.07(-0.40%) |
Jan 17, 2019 | 17.88 | 18.08 | 17.88 | 18.08 | 2,934,962 | +0.11(+0.59%) |
Jan 16, 2019 | 18.08 | 18.12 | 17.92 | 17.98 | 4,612,697 | -0.05(-0.27%) |
Jan 15, 2019 | 18.05 | 18.16 | 17.93 | 18.03 | 3,161,513 | -0.03(-0.18%) |
Jan 14, 2019 | 17.86 | 18.08 | 17.86 | 18.06 | 5,540,231 | +0.02(+0.13%) |
Jan 11, 2019 | 17.94 | 18.05 | 17.81 | 18.03 | 2,650,887 | +0.02(+0.13%) |
Jan 10, 2019 | 17.86 | 18.02 | 17.57 | 18.01 | 4,160,635 | +0.05(+0.27%) |
Jan 09, 2019 | 17.80 | 18.08 | 17.67 | 17.96 | 6,159,745 | +0.24(+1.37%) |
Jan 08, 2019 | 17.44 | 17.77 | 17.32 | 17.72 | 7,662,248 | +0.53(+3.06%) |
Jan 07, 2019 | 16.82 | 17.33 | 16.82 | 17.19 | 10,265,416 | +0.41(+2.46%) |
Jan 04, 2019 | 16.70 | 16.88 | 16.64 | 16.78 | 4,760,676 | +0.27(+1.62%) |
Jan 03, 2019 | 16.32 | 16.63 | 16.21 | 16.51 | 8,207,095 | +0.13(+0.79%) |
Jan 02, 2019 | 16.47 | 16.64 | 16.30 | 16.38 | 8,513,046 | -0.32(-1.89%) |
Dec 31, 2018 | 16.64 | 16.75 | 16.53 | 16.70 | 3,786,329 | +0.16(+0.98%) |
Dec 28, 2018 | 16.67 | 16.76 | 16.46 | 16.54 | 4,088,874 | +0.02(+0.10%) |
Dec 27, 2018 | 16.29 | 16.52 | 15.95 | 16.52 | 5,718,495 | +0.05(+0.30%) |
Dec 26, 2018 | 16.04 | 16.48 | 15.87 | 16.47 | 6,348,583 | +0.49(+3.04%) |
Dec 24, 2018 | 16.24 | 16.38 | 15.95 | 15.99 | 2,326,599 | -0.32(-1.99%) |
Dec 21, 2018 | 17.02 | 17.18 | 16.26 | 16.31 | 11,823,244 | -0.53(-3.17%) |
Dec 20, 2018 | 17.23 | 17.31 | 16.63 | 16.84 | 6,427,549 | -0.41(-2.39%) |
Dec 19, 2018 | 17.75 | 17.78 | 17.18 | 17.26 | 5,587,719 | -0.44(-2.47%) |
Dec 18, 2018 | 17.76 | 18.05 | 17.50 | 17.69 | 4,971,917 | +0.08(+0.46%) |
Dec 17, 2018 | 17.75 | 17.96 | 17.52 | 17.61 | 11,278,808 | -0.36(-2.03%) |
Dec 14, 2018 | 18.67 | 18.67 | 17.87 | 17.98 | 5,410,859 | -0.82(-4.35%) |
Dec 13, 2018 | 19.39 | 19.56 | 18.59 | 18.80 | 5,436,279 | -0.57(-2.93%) |
Dec 12, 2018 | 18.76 | 19.44 | 18.76 | 19.36 | 8,785,617 | +0.79(+4.27%) |
Dec 11, 2018 | 18.79 | 18.89 | 18.47 | 18.57 | 4,794,391 | +0.03(+0.17%) |
Dec 10, 2018 | 18.33 | 18.56 | 17.97 | 18.54 | 5,049,846 | +0.21(+1.15%) |
Dec 07, 2018 | 18.59 | 18.71 | 18.25 | 18.33 | 4,247,498 | -0.25(-1.35%) |
Dec 06, 2018 | 18.65 | 18.78 | 18.23 | 18.58 | 6,493,258 | -0.19(-1.04%) |
Dec 04, 2018 | 19.16 | 19.35 | 18.71 | 18.77 | 5,865,851 | -0.45(-2.36%) |
Dec 03, 2018 | 19.22 | 19.46 | 19.10 | 19.22 | 4,409,636 | +0.20(+1.06%) |
Nov 30, 2018 | 19.65 | 19.68 | 18.80 | 19.02 | 9,681,953 | -0.52(-2.65%) |
Nov 29, 2018 | 19.51 | 19.64 | 19.43 | 19.54 | 6,311,095 | -0.02(-0.08%) |
Nov 28, 2018 | 19.14 | 19.57 | 19.08 | 19.56 | 6,534,211 | +0.53(+2.78%) |
Nov 27, 2018 | 18.64 | 19.11 | 18.64 | 19.03 | 3,781,433 | +0.37(+1.98%) |
Nov 26, 2018 | 18.43 | 18.66 | 18.27 | 18.66 | 3,623,995 | +0.44(+2.42%) |
Nov 23, 2018 | 18.41 | 18.46 | 18.22 | 18.22 | 1,419,343 | -0.30(-1.65%) |
Nov 21, 2018 | 18.52 | 18.52 | 18.52 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 18.73 | 18.79 | 18.38 | 18.52 | 4,374,392 | -0.31(-1.66%) |
Nov 19, 2018 | 19.29 | 19.31 | 18.75 | 18.83 | 4,803,287 | -0.45(-2.33%) |
Nov 16, 2018 | 19.20 | 19.40 | 19.12 | 19.28 | 4,068,369 | +0.10(+0.50%) |
Nov 15, 2018 | 19.26 | 19.37 | 19.04 | 19.19 | 6,046,866 | -0.19(-0.99%) |
Nov 14, 2018 | 19.35 | 19.81 | 19.31 | 19.38 | 5,133,805 | +0.17(+0.88%) |
Nov 13, 2018 | 19.39 | 19.46 | 19.08 | 19.21 | 4,687,245 | -0.02(-0.12%) |
Nov 12, 2018 | 19.12 | 19.39 | 19.11 | 19.24 | 4,329,448 | +0.10(+0.55%) |
Nov 09, 2018 | 19.10 | 19.40 | 19.04 | 19.13 | 5,122,720 | -0.06(-0.33%) |
Nov 08, 2018 | 19.07 | 19.20 | 18.94 | 19.20 | 4,295,683 | +0.14(+0.72%) |
Nov 07, 2018 | 18.99 | 19.17 | 18.86 | 19.06 | 5,085,920 | +0.25(+1.32%) |
Nov 06, 2018 | 18.51 | 18.86 | 18.51 | 18.81 | 3,560,808 | +0.25(+1.34%) |
Nov 05, 2018 | 18.36 | 18.71 | 18.36 | 18.56 | 6,795,567 | +0.26(+1.45%) |
Nov 02, 2018 | 18.73 | 18.98 | 18.26 | 18.30 | 8,770,271 | -0.33(-1.77%) |
Nov 01, 2018 | 18.75 | 19.00 | 18.32 | 18.63 | 5,067,948 | +0.04(+0.22%) |
Oct 31, 2018 | 18.91 | 18.94 | 18.57 | 18.59 | 6,556,690 | -0.19(-1.03%) |
Oct 30, 2018 | 18.42 | 18.78 | 18.38 | 18.78 | 5,507,314 | +0.35(+1.92%) |
Oct 29, 2018 | 18.57 | 18.79 | 18.21 | 18.43 | 6,019,252 | +0.07(+0.39%) |
Oct 26, 2018 | 18.50 | 18.69 | 18.27 | 18.35 | 5,502,043 | -0.37(-1.97%) |
Oct 25, 2018 | 18.94 | 19.14 | 18.41 | 18.72 | 8,106,343 | -0.26(-1.35%) |
Oct 24, 2018 | 19.40 | 19.71 | 18.94 | 18.98 | 7,348,263 | -0.41(-2.11%) |
Oct 23, 2018 | 19.32 | 19.48 | 19.04 | 19.39 | 6,281,077 | -0.22(-1.15%) |
Oct 22, 2018 | 19.80 | 20.14 | 19.54 | 19.61 | 11,630,906 | -0.17(-0.85%) |
Oct 19, 2018 | 18.41 | 20.02 | 18.14 | 19.78 | 16,406,563 | +1.74(+9.65%) |
Oct 18, 2018 | 17.94 | 18.10 | 17.84 | 18.04 | 10,045,679 | +0.22(+1.26%) |
Oct 17, 2018 | 17.71 | 18.02 | 17.67 | 17.82 | 8,397,128 | +0.13(+0.73%) |
Oct 16, 2018 | 17.90 | 17.97 | 17.47 | 17.69 | 10,559,668 | +0.30(+1.75%) |
Oct 15, 2018 | 17.05 | 17.49 | 17.05 | 17.38 | 12,348,799 | +0.18(+1.07%) |
Oct 12, 2018 | 17.53 | 17.54 | 16.99 | 17.20 | 9,614,027 | -0.14(-0.79%) |
Oct 11, 2018 | 17.71 | 18.06 | 17.21 | 17.33 | 12,066,081 | -0.27(-1.55%) |
Oct 10, 2018 | 18.46 | 18.51 | 17.58 | 17.61 | 7,801,324 | -0.94(-5.06%) |
Oct 09, 2018 | 18.79 | 18.81 | 18.47 | 18.55 | 6,480,319 | -0.23(-1.24%) |
Oct 08, 2018 | 18.59 | 18.82 | 18.43 | 18.78 | 7,188,447 | +0.04(+0.21%) |
Oct 05, 2018 | 18.65 | 18.93 | 18.65 | 18.74 | 6,818,331 | +0.12(+0.65%) |
Oct 04, 2018 | 18.73 | 18.75 | 18.51 | 18.62 | 5,357,711 | -0.11(-0.60%) |
Oct 03, 2018 | 18.56 | 18.73 | 18.50 | 18.73 | 5,589,752 | +0.22(+1.17%) |
Oct 02, 2018 | 18.41 | 18.60 | 18.27 | 18.51 | 6,243,683 | +0.14(+0.74%) |
Oct 01, 2018 | 18.47 | 18.53 | 18.27 | 18.38 | 8,293,980 | +0.02(+0.13%) |
Sep 28, 2018 | 18.10 | 18.47 | 17.80 | 18.35 | 9,542,374 | +0.06(+0.35%) |
Sep 27, 2018 | 18.61 | 18.72 | 18.11 | 18.29 | 4,699,049 | -0.33(-1.77%) |
Sep 26, 2018 | 18.62 | 18.76 | 18.60 | 18.62 | 3,659,894 | +0.07(+0.39%) |
Sep 25, 2018 | 18.51 | 18.65 | 18.47 | 18.55 | 2,990,142 | +0.08(+0.43%) |
Sep 24, 2018 | 18.62 | 18.67 | 18.39 | 18.47 | 5,419,587 | -0.14(-0.73%) |
Sep 21, 2018 | 18.24 | 18.71 | 18.18 | 18.60 | 9,578,263 | +0.41(+2.25%) |
Sep 20, 2018 | 18.18 | 18.25 | 18.04 | 18.19 | 3,561,477 | +0.25(+1.39%) |
Sep 19, 2018 | 17.96 | 18.04 | 17.89 | 17.94 | 2,525,430 | +0.01(+0.04%) |
Sep 18, 2018 | 18.02 | 18.08 | 17.85 | 17.94 | 3,356,900 | -0.15(-0.84%) |
Sep 17, 2018 | 18.36 | 18.39 | 18.05 | 18.09 | 3,041,520 | -0.14(-0.75%) |
Sep 14, 2018 | 18.26 | 18.35 | 18.16 | 18.22 | 2,312,445 | +0.02(+0.09%) |
Sep 13, 2018 | 18.36 | 18.36 | 18.16 | 18.21 | 3,144,017 | -0.09(-0.48%) |
Sep 12, 2018 | 18.10 | 18.30 | 17.97 | 18.30 | 2,434,081 | +0.23(+1.29%) |
Sep 11, 2018 | 18.30 | 18.34 | 17.89 | 18.06 | 3,001,361 | -0.25(-1.36%) |
Sep 10, 2018 | 18.34 | 18.38 | 18.19 | 18.31 | 3,520,171 | +0.06(+0.31%) |
Sep 07, 2018 | 18.07 | 18.34 | 17.98 | 18.26 | 2,711,332 | +0.12(+0.66%) |
Sep 06, 2018 | 18.23 | 18.40 | 18.04 | 18.14 | 3,857,142 | -0.02(-0.13%) |
Sep 05, 2018 | 18.34 | 18.39 | 18.04 | 18.16 | 6,397,986 | -0.24(-1.31%) |
Sep 04, 2018 | 18.22 | 18.50 | 18.10 | 18.40 | 4,039,293 | -0.34(-1.80%) |
Aug 31, 2018 | 18.74 | 18.74 | 18.74 | 0 | +0.14(+0.73%) | |
Aug 30, 2018 | 18.60 | 18.70 | 18.51 | 18.60 | 7,731,671 | -0.04(-0.21%) |
Aug 29, 2018 | 18.57 | 18.67 | 18.51 | 18.64 | 4,699,056 | +0.10(+0.56%) |
Aug 28, 2018 | 18.41 | 18.62 | 18.40 | 18.54 | 5,136,930 | +0.20(+1.08%) |
Aug 27, 2018 | 18.27 | 18.49 | 18.24 | 18.34 | 3,464,461 | +0.14(+0.79%) |
Aug 24, 2018 | 18.06 | 18.24 | 18.00 | 18.20 | 2,468,694 | +0.17(+0.93%) |
Aug 23, 2018 | 18.17 | 18.25 | 18.00 | 18.03 | 3,825,965 | -0.11(-0.61%) |
Aug 22, 2018 | 18.08 | 18.24 | 17.95 | 18.14 | 5,668,740 | +0.03(+0.18%) |
Aug 21, 2018 | 17.92 | 18.14 | 17.77 | 18.11 | 5,204,323 | +0.25(+1.43%) |
Aug 20, 2018 | 17.89 | 17.97 | 17.75 | 17.85 | 3,302,878 | +0.06(+0.36%) |
Aug 17, 2018 | 17.93 | 17.94 | 17.75 | 17.79 | 2,540,870 | -0.15(-0.84%) |
Aug 16, 2018 | 17.77 | 17.98 | 17.68 | 17.94 | 4,099,089 | +0.33(+1.90%) |
Aug 15, 2018 | 17.48 | 17.69 | 17.39 | 17.61 | 3,567,539 | +0.01(+0.05%) |
Aug 14, 2018 | 17.46 | 17.70 | 17.40 | 17.60 | 3,361,874 | +0.22(+1.28%) |
Aug 13, 2018 | 17.56 | 17.60 | 17.33 | 17.38 | 2,839,200 | -0.19(-1.09%) |
Aug 10, 2018 | 17.62 | 17.68 | 17.50 | 17.57 | 2,108,443 | -0.16(-0.90%) |
Aug 09, 2018 | 17.65 | 17.78 | 17.62 | 17.73 | 2,763,955 | +0.13(+0.72%) |
Aug 08, 2018 | 17.78 | 17.83 | 17.56 | 17.60 | 2,344,593 | -0.18(-1.03%) |
Aug 07, 2018 | 17.80 | 17.91 | 17.74 | 17.78 | 3,935,579 | +0.09(+0.49%) |
Aug 06, 2018 | 17.51 | 17.78 | 17.44 | 17.70 | 2,287,752 | +0.18(+1.04%) |
Aug 03, 2018 | 17.66 | 17.70 | 17.47 | 17.51 | 2,298,565 | -0.05(-0.27%) |
Aug 02, 2018 | 17.44 | 17.71 | 17.28 | 17.56 | 4,048,425 | +0.08(+0.46%) |
Aug 01, 2018 | 17.80 | 17.85 | 17.43 | 17.48 | 4,215,438 | -0.45(-2.53%) |
Jul 31, 2018 | 17.78 | 18.02 | 17.56 | 17.93 | 5,048,329 | +0.26(+1.48%) |
Jul 30, 2018 | 17.81 | 17.82 | 17.62 | 17.67 | 3,053,549 | -0.16(-0.89%) |
Jul 27, 2018 | 17.88 | 17.99 | 17.73 | 17.83 | 3,069,238 | +0.03(+0.18%) |
Jul 26, 2018 | 17.81 | 18.14 | 17.77 | 17.80 | 4,573,875 | -0.02(-0.09%) |
Jul 25, 2018 | 17.53 | 17.92 | 17.38 | 17.81 | 9,555,669 | +0.46(+2.66%) |
Jul 24, 2018 | 18.55 | 18.55 | 17.27 | 17.35 | 12,623,517 | -0.13(-0.73%) |
Jul 23, 2018 | 17.08 | 17.53 | 17.08 | 17.48 | 7,653,737 | +0.40(+2.33%) |
Jul 20, 2018 | 17.35 | 17.38 | 17.03 | 17.08 | 5,681,587 | -0.29(-1.69%) |
Jul 19, 2018 | 17.38 | 17.70 | 17.06 | 17.38 | 13,261,737 | -0.56(-3.10%) |
Jul 18, 2018 | 17.71 | 17.95 | 17.71 | 17.93 | 6,994,289 | +0.23(+1.30%) |
Jul 17, 2018 | 18.25 | 18.28 | 17.69 | 17.70 | 9,925,648 | -1.15(-6.08%) |
Jul 16, 2018 | 18.48 | 18.90 | 18.37 | 18.85 | 5,365,072 | +0.32(+1.72%) |
Jul 13, 2018 | 18.39 | 18.59 | 18.39 | 18.53 | 2,963,858 | +0.05(+0.26%) |
Jul 12, 2018 | 18.48 | 18.53 | 18.20 | 18.48 | 4,690,478 | +0.00(+0.00%) |
Jul 11, 2018 | 18.44 | 18.48 | 5,789,754 | -0.21(-1.15%) | ||
Jul 10, 2018 | 18.37 | 18.73 | 18.35 | 18.70 | 4,370,097 | +0.33(+1.82%) |
Jul 09, 2018 | 18.20 | 18.39 | 18.13 | 18.36 | 3,653,596 | +0.18(+1.01%) |
Jul 06, 2018 | 17.84 | 18.21 | 17.76 | 18.18 | 3,007,845 | +0.37(+2.05%) |
Jul 05, 2018 | 17.81 | 17.91 | 17.58 | 17.81 | 4,723,103 | +0.06(+0.31%) |
Jul 03, 2018 | 17.76 | 17.76 | 17.76 | 0 | -0.56(-3.04%) |