Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.20 | 16.25 | 15.79 | 15.97 | 2,173,410 | -0.25(-1.57%) |
Jul 30, 2019 | 16.24 | 16.36 | 16.13 | 16.23 | 2,628,213 | -0.11(-0.64%) |
Jul 29, 2019 | 16.58 | 16.58 | 16.27 | 16.33 | 2,935,851 | -0.31(-1.85%) |
Jul 26, 2019 | 16.71 | 16.79 | 16.61 | 16.64 | 3,548,368 | +0.08(+0.48%) |
Jul 25, 2019 | 16.53 | 16.60 | 16.43 | 16.56 | 2,220,450 | +0.09(+0.53%) |
Jul 24, 2019 | 16.51 | 16.60 | 16.44 | 16.47 | 1,741,279 | +0.00(+0.00%) |
Jul 23, 2019 | 16.58 | 16.67 | 16.23 | 16.47 | 3,165,310 | -0.07(-0.42%) |
Jul 22, 2019 | 16.81 | 16.83 | 16.52 | 16.54 | 2,743,326 | -0.28(-1.67%) |
Jul 19, 2019 | 16.95 | 17.02 | 16.81 | 16.82 | 1,990,248 | -0.12(-0.73%) |
Jul 18, 2019 | 16.82 | 16.96 | 16.69 | 16.95 | 1,830,266 | +0.17(+0.99%) |
Jul 17, 2019 | 16.89 | 16.91 | 16.69 | 16.78 | 1,480,148 | -0.09(-0.52%) |
Jul 16, 2019 | 16.86 | 16.99 | 16.78 | 16.87 | 1,747,415 | -0.02(-0.10%) |
Jul 15, 2019 | 17.16 | 17.19 | 16.82 | 16.88 | 2,159,976 | -0.28(-1.64%) |
Jul 12, 2019 | 17.07 | 17.20 | 16.91 | 17.16 | 2,419,528 | +0.10(+0.57%) |
Jul 11, 2019 | 17.16 | 17.22 | 16.87 | 17.07 | 2,115,486 | -0.07(-0.41%) |
Jul 10, 2019 | 17.25 | 17.30 | 17.08 | 17.14 | 1,503,752 | -0.11(-0.61%) |
Jul 09, 2019 | 17.30 | 17.32 | 17.09 | 17.24 | 1,296,924 | -0.02(-0.10%) |
Jul 08, 2019 | 17.32 | 17.42 | 17.22 | 17.26 | 1,508,307 | -0.13(-0.76%) |
Jul 05, 2019 | 17.37 | 17.41 | 17.23 | 17.39 | 1,352,307 | +0.02(+0.10%) |
Jul 03, 2019 | 17.06 | 17.41 | 17.06 | 17.38 | 919,610 | +0.29(+1.70%) |
Jul 02, 2019 | 16.81 | 17.10 | 16.75 | 17.09 | 2,249,159 | +0.22(+1.30%) |
Jul 01, 2019 | 17.31 | 17.31 | 16.71 | 16.87 | 3,733,007 | -0.32(-1.89%) |
Jun 28, 2019 | 17.13 | 17.48 | 17.11 | 17.19 | 2,538,096 | +0.08(+0.46%) |
Jun 27, 2019 | 17.16 | 17.27 | 17.00 | 17.11 | 2,782,572 | -0.01(-0.05%) |
Jun 26, 2019 | 17.09 | 17.21 | 16.78 | 17.12 | 3,725,680 | +0.03(+0.15%) |
Jun 25, 2019 | 16.91 | 17.13 | 16.77 | 17.09 | 3,550,699 | +0.28(+1.67%) |
Jun 24, 2019 | 17.09 | 17.11 | 16.66 | 16.81 | 4,070,215 | -0.19(-1.14%) |
Jun 21, 2019 | 17.14 | 17.23 | 16.99 | 17.01 | 2,070,887 | -0.15(-0.87%) |
Jun 20, 2019 | 17.21 | 17.21 | 17.00 | 17.16 | 1,956,072 | +0.02(+0.10%) |
Jun 19, 2019 | 17.05 | 17.16 | 16.98 | 17.14 | 1,418,066 | +0.09(+0.51%) |
Jun 18, 2019 | 16.97 | 17.30 | 16.94 | 17.05 | 2,362,270 | +0.09(+0.52%) |
Jun 17, 2019 | 16.63 | 17.14 | 16.63 | 16.96 | 2,079,805 | -0.07(-0.41%) |
Jun 14, 2019 | 17.12 | 17.19 | 17.01 | 17.03 | 2,101,982 | -0.07(-0.41%) |
Jun 13, 2019 | 17.11 | 17.20 | 17.03 | 17.10 | 1,926,661 | +0.09(+0.52%) |
Jun 12, 2019 | 17.00 | 17.12 | 16.89 | 17.02 | 2,171,882 | -0.04(-0.26%) |
Jun 11, 2019 | 17.16 | 17.23 | 16.96 | 17.06 | 4,651,527 | -0.06(-0.36%) |
Jun 10, 2019 | 17.48 | 17.53 | 16.94 | 17.12 | 4,010,697 | -0.33(-1.91%) |
Jun 07, 2019 | 17.45 | 17.68 | 17.26 | 17.45 | 3,034,006 | +0.10(+0.56%) |
Jun 06, 2019 | 17.10 | 17.40 | 17.06 | 17.36 | 2,443,045 | +0.31(+1.80%) |
Jun 05, 2019 | 16.97 | 17.12 | 16.87 | 17.05 | 2,669,168 | +0.11(+0.67%) |
Jun 04, 2019 | 16.42 | 16.95 | 16.39 | 16.94 | 2,793,873 | +0.25(+1.53%) |
Jun 03, 2019 | 16.17 | 16.68 | 16.10 | 16.68 | 3,133,847 | +0.54(+3.32%) |
May 31, 2019 | 16.05 | 16.25 | 16.00 | 16.15 | 2,561,217 | +0.05(+0.33%) |
May 30, 2019 | 16.13 | 16.23 | 16.03 | 16.09 | 2,460,766 | +0.03(+0.16%) |
May 29, 2019 | 16.19 | 16.22 | 15.81 | 16.07 | 3,830,745 | -0.12(-0.75%) |
May 28, 2019 | 16.59 | 16.67 | 16.16 | 16.19 | 3,224,313 | -0.38(-2.27%) |
May 24, 2019 | 16.66 | 16.69 | 16.54 | 16.56 | 1,741,262 | -0.04(-0.21%) |
May 23, 2019 | 16.61 | 16.69 | 16.40 | 16.60 | 2,742,172 | -0.07(-0.42%) |
May 22, 2019 | 16.50 | 16.74 | 16.50 | 16.67 | 4,060,637 | +0.10(+0.63%) |
May 21, 2019 | 16.30 | 16.64 | 16.30 | 16.56 | 3,385,870 | +0.31(+1.88%) |
May 20, 2019 | 16.29 | 16.37 | 16.24 | 16.26 | 2,124,714 | -0.10(-0.59%) |
May 17, 2019 | 16.26 | 16.51 | 16.21 | 16.36 | 3,534,745 | +0.01(+0.05%) |
May 16, 2019 | 16.29 | 16.59 | 16.21 | 16.35 | 3,467,855 | +0.05(+0.32%) |
May 15, 2019 | 16.10 | 16.37 | 16.05 | 16.29 | 2,636,167 | +0.14(+0.86%) |
May 14, 2019 | 16.27 | 16.32 | 16.14 | 16.15 | 4,343,880 | -0.11(-0.70%) |
May 13, 2019 | 16.33 | 16.36 | 16.15 | 16.27 | 2,927,610 | -0.19(-1.17%) |
May 10, 2019 | 16.35 | 16.50 | 16.21 | 16.46 | 2,840,187 | +0.03(+0.21%) |
May 09, 2019 | 16.78 | 16.81 | 16.22 | 16.43 | 6,401,263 | -0.34(-2.03%) |
May 08, 2019 | 16.34 | 16.98 | 16.08 | 16.77 | 8,203,434 | +0.64(+3.95%) |
May 07, 2019 | 16.17 | 16.33 | 15.99 | 16.13 | 5,024,799 | -0.10(-0.65%) |
May 06, 2019 | 16.05 | 16.36 | 16.05 | 16.23 | 4,432,358 | +0.14(+0.87%) |
May 03, 2019 | 16.14 | 16.18 | 15.97 | 16.09 | 4,554,652 | +0.01(+0.05%) |
May 02, 2019 | 16.23 | 16.35 | 15.95 | 16.08 | 4,285,753 | -0.17(-1.07%) |
May 01, 2019 | 16.29 | 16.36 | 16.17 | 16.26 | 2,072,792 | +0.01(+0.05%) |
Apr 30, 2019 | 16.31 | 16.36 | 16.17 | 16.25 | 2,228,300 | -0.09(-0.53%) |
Apr 29, 2019 | 16.37 | 16.43 | 16.14 | 16.34 | 2,760,366 | -0.04(-0.27%) |
Apr 26, 2019 | 16.43 | 16.59 | 16.19 | 16.38 | 3,084,456 | +0.01(+0.05%) |
Apr 25, 2019 | 16.11 | 16.38 | 15.91 | 16.37 | 4,008,251 | +0.23(+1.41%) |
Apr 24, 2019 | 16.26 | 16.39 | 16.11 | 16.15 | 3,262,744 | -0.10(-0.64%) |
Apr 23, 2019 | 16.38 | 16.46 | 16.23 | 16.25 | 3,061,497 | -0.07(-0.43%) |
Apr 22, 2019 | 16.50 | 16.50 | 16.26 | 16.32 | 2,668,387 | -0.18(-1.11%) |
Apr 18, 2019 | 16.42 | 16.59 | 16.41 | 16.50 | 1,478,899 | +0.10(+0.59%) |
Apr 17, 2019 | 16.29 | 16.43 | 16.13 | 16.41 | 2,725,911 | +0.14(+0.86%) |
Apr 16, 2019 | 16.24 | 16.29 | 16.12 | 16.27 | 1,964,324 | +0.05(+0.32%) |
Apr 15, 2019 | 16.12 | 16.23 | 15.96 | 16.22 | 2,191,086 | +0.11(+0.70%) |
Apr 12, 2019 | 16.08 | 16.22 | 15.91 | 16.10 | 4,633,556 | +0.04(+0.27%) |
Apr 11, 2019 | 15.74 | 16.08 | 15.68 | 16.06 | 5,310,800 | +0.35(+2.22%) |
Apr 10, 2019 | 15.77 | 15.84 | 15.61 | 15.71 | 3,482,223 | +0.00(+0.00%) |
Apr 09, 2019 | 15.72 | 15.75 | 15.60 | 15.71 | 2,848,848 | -0.03(-0.22%) |
Apr 08, 2019 | 15.77 | 15.90 | 15.72 | 15.74 | 3,216,006 | -0.19(-1.21%) |
Apr 05, 2019 | 15.94 | 16.11 | 15.91 | 15.94 | 5,650,829 | +0.04(+0.27%) |
Apr 04, 2019 | 15.74 | 15.92 | 15.71 | 15.89 | 2,773,637 | +0.19(+1.22%) |
Apr 03, 2019 | 15.72 | 15.81 | 15.66 | 15.70 | 2,939,174 | +0.03(+0.17%) |
Apr 02, 2019 | 15.58 | 15.68 | 15.42 | 15.67 | 2,711,481 | +0.11(+0.73%) |
Apr 01, 2019 | 15.71 | 15.78 | 15.42 | 15.56 | 3,537,860 | -0.06(-0.39%) |
Mar 29, 2019 | 15.52 | 15.78 | 15.46 | 15.62 | 6,170,058 | +0.18(+1.19%) |
Mar 28, 2019 | 15.15 | 15.45 | 15.12 | 15.44 | 5,174,939 | +0.33(+2.20%) |
Mar 27, 2019 | 14.72 | 15.18 | 14.72 | 15.11 | 4,666,315 | +0.28(+1.89%) |
Mar 26, 2019 | 14.79 | 14.98 | 14.71 | 14.83 | 5,259,015 | +0.04(+0.29%) |
Mar 25, 2019 | 14.40 | 14.90 | 14.38 | 14.78 | 6,143,729 | +0.40(+2.79%) |
Mar 22, 2019 | 14.46 | 14.50 | 14.29 | 14.38 | 4,296,526 | -0.17(-1.14%) |
Mar 21, 2019 | 14.25 | 14.57 | 14.22 | 14.55 | 5,633,269 | +0.31(+2.15%) |
Mar 20, 2019 | 14.31 | 14.49 | 14.19 | 14.24 | 3,979,219 | -0.21(-1.45%) |
Mar 19, 2019 | 14.63 | 14.63 | 14.42 | 14.45 | 2,628,256 | -0.15(-1.02%) |
Mar 18, 2019 | 14.62 | 14.64 | 14.48 | 14.60 | 2,977,951 | +0.08(+0.54%) |
Mar 15, 2019 | 14.66 | 14.81 | 14.50 | 14.52 | 4,713,948 | -0.15(-1.01%) |
Mar 14, 2019 | 14.62 | 14.70 | 14.50 | 14.67 | 4,552,661 | +0.10(+0.66%) |
Mar 13, 2019 | 14.43 | 14.68 | 14.29 | 14.57 | 9,085,028 | +0.20(+1.40%) |
Mar 12, 2019 | 14.53 | 14.53 | 14.22 | 14.37 | 5,498,528 | -0.14(-0.96%) |
Mar 11, 2019 | 14.84 | 14.89 | 14.44 | 14.51 | 5,801,444 | -0.31(-2.12%) |
Mar 08, 2019 | 14.29 | 14.84 | 14.19 | 14.83 | 8,041,414 | +0.46(+3.22%) |
Mar 07, 2019 | 14.57 | 14.63 | 14.27 | 14.36 | 4,904,743 | -0.21(-1.44%) |
Mar 06, 2019 | 15.16 | 15.26 | 14.56 | 14.57 | 8,759,697 | -0.55(-3.64%) |
Mar 05, 2019 | 15.10 | 15.24 | 15.05 | 15.12 | 5,643,666 | +0.03(+0.23%) |
Mar 04, 2019 | 15.11 | 15.19 | 14.91 | 15.09 | 3,933,228 | +0.00(+0.00%) |
Mar 01, 2019 | 15.24 | 15.29 | 14.96 | 15.09 | 5,572,268 | -0.04(-0.29%) |
Feb 28, 2019 | 15.20 | 15.29 | 15.03 | 15.13 | 3,781,884 | +0.04(+0.29%) |
Feb 27, 2019 | 14.89 | 15.15 | 14.84 | 15.09 | 6,272,824 | +0.23(+1.52%) |
Feb 26, 2019 | 14.79 | 14.98 | 14.78 | 14.86 | 4,827,047 | +0.08(+0.53%) |
Feb 25, 2019 | 15.44 | 15.44 | 14.69 | 14.79 | 7,155,632 | -0.60(-3.89%) |
Feb 22, 2019 | 15.34 | 15.58 | 15.21 | 15.38 | 8,461,600 | -0.04(-0.28%) |
Feb 21, 2019 | 14.92 | 15.50 | 14.85 | 15.43 | 7,443,730 | +0.09(+0.57%) |
Feb 20, 2019 | 15.58 | 15.62 | 15.29 | 15.34 | 8,126,753 | -0.19(-1.23%) |
Feb 19, 2019 | 15.67 | 15.71 | 15.50 | 15.53 | 3,515,462 | -0.10(-0.61%) |
Feb 15, 2019 | 15.59 | 15.75 | 15.54 | 15.63 | 6,584,021 | +0.09(+0.56%) |
Feb 14, 2019 | 15.27 | 15.63 | 15.27 | 15.54 | 3,276,019 | +0.17(+1.13%) |
Feb 13, 2019 | 15.45 | 15.48 | 15.31 | 15.37 | 2,699,793 | -0.01(-0.06%) |
Feb 12, 2019 | 15.38 | 15.47 | 15.31 | 15.38 | 2,252,896 | +0.05(+0.34%) |
Feb 11, 2019 | 15.48 | 15.56 | 15.31 | 15.32 | 3,333,273 | -0.08(-0.51%) |
Feb 08, 2019 | 15.36 | 15.45 | 15.30 | 15.40 | 5,581,594 | +0.03(+0.17%) |
Feb 07, 2019 | 15.26 | 15.39 | 15.19 | 15.38 | 2,148,911 | +0.07(+0.45%) |
Feb 06, 2019 | 15.26 | 15.31 | 15.21 | 15.31 | 1,200,035 | +0.06(+0.40%) |
Feb 05, 2019 | 15.18 | 15.35 | 15.13 | 15.25 | 2,018,263 | +0.09(+0.57%) |
Feb 04, 2019 | 14.98 | 15.18 | 14.95 | 15.16 | 2,251,541 | +0.16(+1.04%) |
Feb 01, 2019 | 15.04 | 15.06 | 14.92 | 15.00 | 2,590,093 | -0.03(-0.23%) |
Jan 31, 2019 | 15.06 | 15.18 | 14.95 | 15.04 | 3,077,313 | -0.02(-0.12%) |
Jan 30, 2019 | 14.92 | 15.14 | 14.92 | 15.05 | 2,400,910 | +0.20(+1.34%) |
Jan 29, 2019 | 15.18 | 15.21 | 14.81 | 14.85 | 3,406,393 | -0.27(-1.78%) |
Jan 28, 2019 | 14.78 | 15.20 | 14.76 | 15.12 | 6,726,150 | +0.27(+1.81%) |
Jan 25, 2019 | 15.11 | 15.24 | 14.79 | 14.85 | 7,083,219 | -0.23(-1.50%) |
Jan 24, 2019 | 14.85 | 15.11 | 14.83 | 15.08 | 3,548,724 | +0.27(+1.82%) |
Jan 23, 2019 | 14.59 | 14.93 | 14.16 | 14.81 | 3,753,819 | +0.30(+2.09%) |
Jan 22, 2019 | 14.24 | 14.52 | 14.15 | 14.51 | 4,449,206 | +0.24(+1.70%) |
Jan 18, 2019 | 14.26 | 14.26 | 14.04 | 14.26 | 3,126,264 | +0.11(+0.80%) |
Jan 17, 2019 | 14.22 | 14.36 | 14.05 | 14.15 | 3,768,387 | -0.11(-0.79%) |
Jan 16, 2019 | 14.25 | 14.35 | 14.17 | 14.26 | 2,346,216 | +0.03(+0.18%) |
Jan 15, 2019 | 14.27 | 14.33 | 14.07 | 14.24 | 2,224,893 | -0.03(-0.18%) |
Jan 14, 2019 | 14.29 | 14.35 | 14.20 | 14.26 | 3,157,927 | -0.08(-0.54%) |
Jan 11, 2019 | 14.21 | 14.35 | 14.05 | 14.34 | 3,570,405 | +0.05(+0.36%) |
Jan 10, 2019 | 14.13 | 14.33 | 14.08 | 14.29 | 2,189,223 | +0.06(+0.43%) |
Jan 09, 2019 | 14.13 | 14.33 | 14.06 | 14.23 | 2,536,747 | +0.07(+0.49%) |
Jan 08, 2019 | 14.15 | 14.21 | 13.93 | 14.16 | 4,539,491 | +0.13(+0.93%) |
Jan 07, 2019 | 13.60 | 14.13 | 13.60 | 14.03 | 3,167,075 | +0.22(+1.57%) |
Jan 04, 2019 | 13.62 | 13.91 | 13.57 | 13.81 | 3,487,474 | +0.30(+2.25%) |
Jan 03, 2019 | 13.52 | 13.69 | 13.45 | 13.51 | 2,619,144 | -0.07(-0.51%) |
Jan 02, 2019 | 13.43 | 13.60 | 13.31 | 13.58 | 2,482,277 | +0.03(+0.19%) |
Dec 31, 2018 | 13.60 | 13.60 | 13.38 | 13.55 | 3,586,185 | -0.02(-0.13%) |
Dec 28, 2018 | 13.53 | 13.72 | 13.43 | 13.57 | 2,900,047 | +0.14(+1.03%) |
Dec 27, 2018 | 13.33 | 13.46 | 13.05 | 13.43 | 3,380,036 | -0.05(-0.39%) |
Dec 26, 2018 | 13.08 | 13.50 | 12.99 | 13.48 | 2,216,382 | +0.46(+3.53%) |
Dec 24, 2018 | 13.52 | 13.62 | 13.01 | 13.02 | 2,711,840 | -0.60(-4.40%) |
Dec 21, 2018 | 14.00 | 14.08 | 13.54 | 13.62 | 7,616,511 | -0.13(-0.95%) |
Dec 20, 2018 | 14.13 | 14.13 | 13.58 | 13.75 | 3,305,442 | -0.46(-3.24%) |
Dec 19, 2018 | 14.31 | 14.52 | 14.13 | 14.21 | 6,445,790 | -0.12(-0.85%) |
Dec 18, 2018 | 14.36 | 14.49 | 14.20 | 14.33 | 5,324,506 | +0.10(+0.67%) |
Dec 17, 2018 | 14.50 | 14.61 | 14.16 | 14.24 | 5,317,462 | -0.27(-1.85%) |
Dec 14, 2018 | 14.79 | 14.80 | 14.39 | 14.51 | 5,632,274 | -0.33(-2.22%) |
Dec 13, 2018 | 14.84 | 14.93 | 14.72 | 14.84 | 3,438,071 | +0.05(+0.35%) |
Dec 12, 2018 | 14.79 | 14.90 | 14.62 | 14.79 | 8,073,622 | +0.04(+0.29%) |
Dec 11, 2018 | 15.03 | 15.05 | 14.62 | 14.74 | 3,367,547 | -0.16(-1.05%) |
Dec 10, 2018 | 14.91 | 15.13 | 14.63 | 14.90 | 7,274,267 | +0.04(+0.29%) |
Dec 07, 2018 | 15.27 | 15.38 | 14.81 | 14.85 | 8,221,561 | -0.40(-2.62%) |
Dec 06, 2018 | 15.01 | 15.34 | 14.92 | 15.25 | 4,607,474 | +0.10(+0.69%) |
Dec 04, 2018 | 15.58 | 15.64 | 15.13 | 15.15 | 3,231,885 | -0.41(-2.62%) |
Dec 03, 2018 | 15.71 | 15.78 | 15.39 | 15.56 | 3,618,301 | -0.01(-0.06%) |
Nov 30, 2018 | 15.61 | 15.75 | 15.51 | 15.57 | 3,578,237 | -0.04(-0.25%) |
Nov 29, 2018 | 15.48 | 15.78 | 15.36 | 15.61 | 4,407,976 | +0.16(+1.01%) |
Nov 28, 2018 | 15.20 | 15.63 | 15.17 | 15.45 | 5,567,781 | +0.29(+1.94%) |
Nov 27, 2018 | 15.31 | 15.47 | 15.14 | 15.16 | 3,517,196 | -0.21(-1.35%) |
Nov 26, 2018 | 15.50 | 15.62 | 15.29 | 15.36 | 2,824,905 | +0.03(+0.17%) |
Nov 23, 2018 | 15.29 | 15.42 | 15.12 | 15.34 | 1,336,177 | +0.04(+0.28%) |
Nov 21, 2018 | 15.29 | 15.29 | 15.29 | 0 | -0.05(-0.34%) | |
Nov 20, 2018 | 15.34 | 15.50 | 15.03 | 15.35 | 4,819,146 | -0.16(-1.00%) |
Nov 19, 2018 | 15.36 | 15.57 | 15.24 | 15.50 | 9,710,648 | +0.13(+0.84%) |
Nov 16, 2018 | 15.04 | 15.39 | 15.04 | 15.37 | 3,164,540 | +0.26(+1.72%) |
Nov 15, 2018 | 15.08 | 15.20 | 14.78 | 15.11 | 4,705,289 | +0.03(+0.17%) |
Nov 14, 2018 | 15.37 | 15.37 | 15.02 | 15.09 | 6,231,390 | -0.26(-1.69%) |
Nov 13, 2018 | 15.01 | 15.42 | 15.01 | 15.35 | 4,753,467 | +0.38(+2.54%) |
Nov 12, 2018 | 15.04 | 15.34 | 14.86 | 14.97 | 6,321,711 | -0.09(-0.57%) |
Nov 09, 2018 | 14.52 | 15.23 | 14.52 | 15.05 | 6,925,419 | +0.50(+3.44%) |
Nov 08, 2018 | 14.30 | 14.91 | 14.23 | 14.55 | 7,956,377 | +0.18(+1.26%) |
Nov 07, 2018 | 13.37 | 14.57 | 13.30 | 14.37 | 18,319,470 | -0.39(-2.63%) |
Nov 06, 2018 | 14.76 | 14.99 | 14.72 | 14.76 | 6,430,062 | +0.03(+0.23%) |
Nov 05, 2018 | 14.72 | 14.95 | 14.55 | 14.72 | 7,270,152 | +0.03(+0.24%) |
Nov 02, 2018 | 14.97 | 15.06 | 14.25 | 14.69 | 10,289,935 | -0.16(-1.05%) |
Nov 01, 2018 | 14.92 | 15.04 | 14.78 | 14.85 | 4,078,478 | -0.05(-0.35%) |
Oct 31, 2018 | 14.94 | 15.04 | 14.67 | 14.90 | 4,708,496 | +0.06(+0.41%) |
Oct 30, 2018 | 14.52 | 14.85 | 14.47 | 14.84 | 4,328,564 | +0.32(+2.20%) |
Oct 29, 2018 | 14.72 | 14.84 | 14.34 | 14.52 | 3,434,136 | -0.04(-0.30%) |
Oct 26, 2018 | 14.65 | 14.71 | 14.30 | 14.56 | 3,684,499 | -0.16(-1.06%) |
Oct 25, 2018 | 14.59 | 14.78 | 14.48 | 14.72 | 5,169,678 | +0.22(+1.55%) |
Oct 24, 2018 | 14.62 | 14.73 | 14.49 | 14.49 | 5,793,306 | -0.16(-1.12%) |
Oct 23, 2018 | 14.62 | 14.74 | 14.23 | 14.66 | 6,296,069 | -0.11(-0.76%) |
Oct 22, 2018 | 14.78 | 14.92 | 14.63 | 14.77 | 4,979,581 | +0.06(+0.41%) |
Oct 19, 2018 | 14.78 | 14.84 | 14.67 | 14.71 | 4,994,291 | +0.03(+0.18%) |
Oct 18, 2018 | 14.84 | 14.99 | 14.59 | 14.68 | 6,341,783 | -0.22(-1.45%) |
Oct 17, 2018 | 15.09 | 15.17 | 14.79 | 14.90 | 5,296,763 | -0.22(-1.49%) |
Oct 16, 2018 | 14.99 | 15.16 | 14.87 | 15.12 | 4,086,542 | +0.21(+1.39%) |
Oct 15, 2018 | 14.78 | 15.05 | 14.77 | 14.91 | 1,914,225 | +0.12(+0.82%) |
Oct 12, 2018 | 14.77 | 15.03 | 14.58 | 14.79 | 3,201,804 | +0.17(+1.18%) |
Oct 11, 2018 | 14.87 | 15.00 | 14.60 | 14.62 | 3,825,114 | -0.31(-2.08%) |
Oct 10, 2018 | 15.07 | 15.12 | 14.87 | 14.93 | 4,494,914 | -0.16(-1.03%) |
Oct 09, 2018 | 14.97 | 15.09 | 14.91 | 15.09 | 3,013,385 | +0.15(+0.98%) |
Oct 08, 2018 | 14.93 | 15.03 | 14.72 | 14.94 | 5,352,954 | +0.03(+0.17%) |
Oct 05, 2018 | 14.72 | 14.97 | 14.72 | 14.91 | 2,227,618 | +0.23(+1.59%) |
Oct 04, 2018 | 14.81 | 14.88 | 14.62 | 14.68 | 3,042,607 | -0.20(-1.34%) |
Oct 03, 2018 | 14.72 | 15.02 | 14.70 | 14.88 | 2,930,930 | +0.22(+1.47%) |
Oct 02, 2018 | 14.73 | 14.83 | 14.59 | 14.66 | 5,674,873 | -0.10(-0.64%) |
Oct 01, 2018 | 14.91 | 15.03 | 14.72 | 14.76 | 3,771,825 | -0.05(-0.35%) |
Sep 28, 2018 | 14.87 | 15.01 | 14.79 | 14.81 | 4,433,365 | -0.13(-0.87%) |
Sep 27, 2018 | 14.91 | 15.09 | 14.83 | 14.94 | 4,139,076 | -0.23(-1.54%) |
Sep 26, 2018 | 15.07 | 15.50 | 15.07 | 15.17 | 4,614,492 | +0.12(+0.80%) |
Sep 25, 2018 | 15.26 | 15.55 | 15.02 | 15.05 | 5,655,719 | +0.09(+0.58%) |
Sep 24, 2018 | 14.82 | 15.04 | 14.69 | 14.97 | 2,320,782 | +0.13(+0.87%) |
Sep 21, 2018 | 15.13 | 15.18 | 14.79 | 14.84 | 5,438,218 | -0.27(-1.77%) |
Sep 20, 2018 | 15.19 | 15.32 | 15.06 | 15.10 | 3,993,035 | -0.01(-0.06%) |
Sep 19, 2018 | 15.38 | 15.49 | 14.99 | 15.11 | 3,957,161 | -0.24(-1.58%) |
Sep 18, 2018 | 15.08 | 15.40 | 14.99 | 15.36 | 3,860,595 | +0.31(+2.07%) |
Sep 17, 2018 | 15.12 | 15.18 | 14.97 | 15.04 | 3,615,326 | -0.14(-0.91%) |
Sep 14, 2018 | 15.61 | 15.62 | 15.02 | 15.18 | 9,025,739 | -0.44(-2.82%) |
Sep 13, 2018 | 15.33 | 15.63 | 15.30 | 15.62 | 5,343,938 | +0.31(+2.03%) |
Sep 12, 2018 | 15.35 | 15.48 | 15.29 | 15.31 | 3,439,030 | +0.04(+0.28%) |
Sep 11, 2018 | 15.29 | 15.40 | 15.23 | 15.27 | 2,080,368 | -0.03(-0.17%) |
Sep 10, 2018 | 15.53 | 15.55 | 15.26 | 15.29 | 3,883,707 | -0.16(-1.06%) |
Sep 07, 2018 | 15.07 | 15.48 | 15.07 | 15.46 | 7,417,256 | +0.38(+2.52%) |
Sep 06, 2018 | 15.12 | 15.22 | 15.01 | 15.08 | 5,515,197 | -0.03(-0.23%) |
Sep 05, 2018 | 15.07 | 15.11 | 14.91 | 15.11 | 3,881,743 | -0.01(-0.06%) |
Sep 04, 2018 | 15.23 | 15.26 | 14.96 | 15.12 | 5,210,525 | -0.13(-0.85%) |
Aug 31, 2018 | 15.25 | 15.25 | 15.25 | 0 | +0.03(+0.20%) | |
Aug 30, 2018 | 15.33 | 15.37 | 15.12 | 15.22 | 2,584,794 | -0.06(-0.39%) |
Aug 29, 2018 | 15.32 | 15.42 | 15.26 | 15.28 | 1,768,342 | -0.04(-0.28%) |
Aug 28, 2018 | 15.32 | 15.39 | 15.27 | 15.32 | 1,724,768 | +0.04(+0.28%) |
Aug 27, 2018 | 15.38 | 15.49 | 15.24 | 15.28 | 2,382,185 | -0.03(-0.17%) |
Aug 24, 2018 | 15.45 | 15.49 | 15.22 | 15.31 | 3,608,320 | -0.14(-0.89%) |
Aug 23, 2018 | 15.52 | 15.58 | 15.35 | 15.44 | 1,867,781 | -0.03(-0.17%) |
Aug 22, 2018 | 15.63 | 15.65 | 15.44 | 15.47 | 2,687,496 | -0.17(-1.10%) |
Aug 21, 2018 | 15.85 | 15.92 | 15.61 | 15.64 | 2,982,012 | -0.21(-1.30%) |
Aug 20, 2018 | 15.81 | 16.06 | 15.74 | 15.85 | 2,729,694 | +0.01(+0.05%) |
Aug 17, 2018 | 15.75 | 16.01 | 15.73 | 15.84 | 3,317,491 | +0.10(+0.66%) |
Aug 16, 2018 | 15.51 | 15.99 | 15.48 | 15.74 | 7,178,008 | +0.36(+2.35%) |
Aug 15, 2018 | 15.30 | 15.44 | 15.19 | 15.38 | 2,649,239 | +0.03(+0.22%) |
Aug 14, 2018 | 14.95 | 15.38 | 14.92 | 15.34 | 3,390,517 | +0.42(+2.82%) |
Aug 13, 2018 | 15.24 | 15.28 | 14.84 | 14.92 | 3,067,945 | -0.26(-1.70%) |
Aug 10, 2018 | 15.25 | 15.29 | 15.13 | 15.18 | 2,785,604 | -0.09(-0.62%) |
Aug 09, 2018 | 14.88 | 15.45 | 14.86 | 15.27 | 3,905,159 | +0.43(+2.90%) |
Aug 08, 2018 | 14.41 | 14.92 | 14.28 | 14.84 | 6,012,163 | +0.21(+1.47%) |
Aug 07, 2018 | 14.71 | 14.84 | 14.51 | 14.63 | 4,662,921 | -0.05(-0.35%) |
Aug 06, 2018 | 14.42 | 14.89 | 14.42 | 14.68 | 4,812,599 | +0.23(+1.61%) |
Aug 03, 2018 | 14.31 | 14.48 | 14.27 | 14.45 | 4,091,949 | +0.13(+0.90%) |
Aug 02, 2018 | 14.03 | 14.38 | 14.03 | 14.32 | 5,343,667 | -0.03(-0.24%) |