Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.56 | 19.93 | 19.40 | 19.74 | 428,872 | +0.18(+0.90%) |
Jul 30, 2019 | 19.31 | 19.57 | 19.11 | 19.57 | 371,806 | +0.26(+1.36%) |
Jul 29, 2019 | 19.55 | 19.55 | 19.22 | 19.31 | 368,166 | -0.16(-0.81%) |
Jul 26, 2019 | 19.10 | 19.56 | 19.10 | 19.46 | 283,611 | +0.37(+1.92%) |
Jul 25, 2019 | 19.50 | 19.63 | 18.91 | 19.10 | 559,680 | -0.41(-2.11%) |
Jul 24, 2019 | 19.63 | 19.73 | 19.50 | 19.51 | 263,711 | -0.13(-0.67%) |
Jul 23, 2019 | 19.47 | 19.72 | 19.44 | 19.64 | 226,377 | +0.08(+0.40%) |
Jul 22, 2019 | 19.72 | 19.83 | 19.49 | 19.56 | 264,625 | -0.22(-1.09%) |
Jul 19, 2019 | 19.94 | 20.06 | 19.74 | 19.78 | 130,039 | -0.18(-0.89%) |
Jul 18, 2019 | 19.93 | 20.04 | 19.77 | 19.95 | 331,654 | +0.02(+0.10%) |
Jul 17, 2019 | 20.06 | 20.13 | 19.78 | 19.93 | 274,482 | -0.21(-1.04%) |
Jul 16, 2019 | 19.99 | 20.21 | 19.95 | 20.14 | 285,931 | +0.21(+1.05%) |
Jul 15, 2019 | 19.94 | 20.04 | 19.63 | 19.93 | 274,233 | -0.02(-0.10%) |
Jul 12, 2019 | 20.12 | 20.25 | 19.83 | 19.95 | 311,575 | -0.14(-0.72%) |
Jul 11, 2019 | 19.92 | 20.25 | 19.89 | 20.10 | 364,554 | +0.22(+1.12%) |
Jul 10, 2019 | 19.72 | 19.96 | 19.50 | 19.87 | 326,371 | +0.19(+0.96%) |
Jul 09, 2019 | 19.74 | 19.87 | 19.61 | 19.68 | 362,387 | -0.09(-0.43%) |
Jul 08, 2019 | 19.67 | 19.93 | 19.56 | 19.77 | 224,927 | +0.00(+0.00%) |
Jul 05, 2019 | 19.83 | 19.93 | 19.48 | 19.77 | 312,492 | -0.06(-0.30%) |
Jul 03, 2019 | 19.51 | 19.83 | 19.51 | 19.83 | 248,924 | +0.31(+1.58%) |
Jul 02, 2019 | 19.60 | 19.70 | 19.47 | 19.52 | 256,207 | -0.05(-0.23%) |
Jul 01, 2019 | 19.63 | 19.73 | 19.48 | 19.57 | 383,389 | +0.12(+0.61%) |
Jun 28, 2019 | 19.17 | 19.46 | 18.99 | 19.45 | 334,038 | +0.42(+2.20%) |
Jun 27, 2019 | 19.06 | 19.08 | 18.82 | 19.03 | 167,225 | +0.09(+0.45%) |
Jun 26, 2019 | 18.82 | 19.09 | 18.79 | 18.95 | 186,309 | +0.09(+0.49%) |
Jun 25, 2019 | 19.19 | 19.19 | 18.82 | 18.85 | 128,479 | -0.31(-1.64%) |
Jun 24, 2019 | 19.32 | 19.40 | 19.04 | 19.17 | 226,142 | -0.16(-0.81%) |
Jun 21, 2019 | 19.13 | 19.41 | 19.13 | 19.32 | 164,421 | +0.09(+0.48%) |
Jun 20, 2019 | 19.24 | 19.50 | 19.04 | 19.23 | 384,451 | +0.12(+0.62%) |
Jun 19, 2019 | 19.15 | 19.27 | 18.92 | 19.12 | 387,398 | -0.09(-0.44%) |
Jun 18, 2019 | 19.06 | 19.34 | 19.01 | 19.20 | 227,350 | +0.24(+1.24%) |
Jun 17, 2019 | 19.36 | 19.37 | 18.96 | 18.96 | 299,253 | -0.38(-1.96%) |
Jun 14, 2019 | 19.55 | 19.61 | 19.25 | 19.34 | 357,265 | -0.18(-0.91%) |
Jun 13, 2019 | 18.96 | 19.55 | 18.91 | 19.52 | 826,430 | +0.63(+3.33%) |
Jun 12, 2019 | 18.73 | 18.95 | 18.43 | 18.89 | 694,833 | +0.52(+2.85%) |
Jun 11, 2019 | 18.45 | 18.62 | 18.23 | 18.37 | 520,230 | -0.14(-0.74%) |
Jun 10, 2019 | 18.39 | 18.70 | 18.36 | 18.51 | 362,196 | +0.18(+1.00%) |
Jun 07, 2019 | 18.36 | 18.55 | 18.32 | 18.32 | 310,964 | -0.09(-0.46%) |
Jun 06, 2019 | 18.40 | 18.46 | 18.15 | 18.41 | 248,189 | -0.01(-0.07%) |
Jun 05, 2019 | 18.42 | 18.50 | 18.18 | 18.42 | 189,248 | +0.02(+0.11%) |
Jun 04, 2019 | 18.13 | 18.47 | 18.11 | 18.40 | 201,411 | +0.44(+2.44%) |
Jun 03, 2019 | 17.87 | 18.07 | 17.80 | 17.96 | 178,166 | +0.17(+0.96%) |
May 31, 2019 | 18.00 | 18.13 | 17.48 | 17.79 | 439,475 | -0.39(-2.16%) |
May 30, 2019 | 18.46 | 18.60 | 18.08 | 18.19 | 193,652 | -0.18(-0.96%) |
May 29, 2019 | 18.21 | 18.44 | 18.06 | 18.36 | 310,296 | +0.05(+0.25%) |
May 28, 2019 | 18.68 | 18.68 | 18.32 | 18.32 | 197,767 | -0.37(-1.96%) |
May 24, 2019 | 18.48 | 18.74 | 18.46 | 18.68 | 203,387 | +0.20(+1.10%) |
May 23, 2019 | 18.67 | 18.74 | 18.34 | 18.48 | 210,561 | -0.27(-1.47%) |
May 22, 2019 | 18.89 | 18.99 | 18.74 | 18.76 | 191,937 | -0.25(-1.31%) |
May 21, 2019 | 18.78 | 19.09 | 18.78 | 19.00 | 240,264 | +0.20(+1.08%) |
May 20, 2019 | 18.94 | 18.98 | 18.76 | 18.80 | 225,026 | -0.17(-0.90%) |
May 17, 2019 | 19.17 | 19.37 | 18.95 | 18.97 | 265,274 | -0.23(-1.19%) |
May 16, 2019 | 19.04 | 19.25 | 18.92 | 19.20 | 263,126 | +0.25(+1.31%) |
May 15, 2019 | 19.02 | 19.14 | 18.83 | 18.95 | 326,225 | -0.20(-1.03%) |
May 14, 2019 | 18.98 | 19.31 | 18.98 | 19.15 | 473,643 | +0.27(+1.46%) |
May 13, 2019 | 18.87 | 18.95 | 18.72 | 18.87 | 285,622 | -0.33(-1.74%) |
May 10, 2019 | 18.97 | 19.24 | 18.70 | 19.21 | 338,164 | +0.24(+1.24%) |
May 09, 2019 | 18.72 | 19.02 | 18.49 | 18.97 | 356,794 | +0.12(+0.66%) |
May 08, 2019 | 18.56 | 18.96 | 18.38 | 18.85 | 356,317 | +0.29(+1.55%) |
May 07, 2019 | 18.96 | 19.14 | 18.53 | 18.56 | 882,013 | -0.60(-3.14%) |
May 06, 2019 | 18.93 | 19.21 | 18.66 | 19.16 | 419,329 | -0.02(-0.10%) |
May 03, 2019 | 18.98 | 19.23 | 18.92 | 19.18 | 304,851 | +0.20(+1.03%) |
May 02, 2019 | 19.11 | 19.12 | 18.87 | 18.98 | 395,648 | -0.03(-0.14%) |
May 01, 2019 | 18.98 | 19.18 | 18.92 | 19.01 | 323,894 | +0.02(+0.10%) |
Apr 30, 2019 | 18.88 | 19.00 | 18.62 | 18.99 | 422,111 | +0.21(+1.10%) |
Apr 29, 2019 | 18.80 | 18.98 | 18.69 | 18.79 | 609,177 | +0.03(+0.17%) |
Apr 26, 2019 | 18.57 | 18.84 | 18.57 | 18.75 | 420,171 | +0.05(+0.24%) |
Apr 25, 2019 | 19.06 | 19.15 | 18.50 | 18.71 | 662,198 | -0.60(-3.13%) |
Apr 24, 2019 | 19.40 | 19.46 | 19.20 | 19.31 | 383,204 | -0.06(-0.33%) |
Apr 23, 2019 | 19.15 | 19.43 | 19.06 | 19.38 | 500,017 | +0.24(+1.24%) |
Apr 22, 2019 | 19.33 | 19.34 | 19.11 | 19.14 | 373,454 | -0.14(-0.73%) |
Apr 18, 2019 | 19.31 | 19.31 | 19.18 | 19.28 | 254,216 | +0.01(+0.07%) |
Apr 17, 2019 | 19.29 | 19.34 | 19.05 | 19.27 | 299,834 | +0.11(+0.57%) |
Apr 16, 2019 | 19.05 | 19.21 | 18.94 | 19.16 | 403,946 | +0.24(+1.29%) |
Apr 15, 2019 | 18.92 | 19.00 | 18.86 | 18.91 | 238,458 | -0.05(-0.24%) |
Apr 12, 2019 | 19.04 | 19.07 | 18.83 | 18.96 | 241,629 | +0.08(+0.44%) |
Apr 11, 2019 | 18.83 | 19.02 | 18.73 | 18.88 | 341,467 | -0.02(-0.10%) |
Apr 10, 2019 | 18.73 | 18.92 | 18.68 | 18.89 | 355,508 | +0.22(+1.17%) |
Apr 09, 2019 | 18.79 | 18.86 | 18.61 | 18.68 | 353,736 | -0.19(-1.02%) |
Apr 08, 2019 | 18.93 | 18.97 | 18.84 | 18.87 | 137,517 | -0.11(-0.58%) |
Apr 05, 2019 | 18.98 | 19.03 | 18.88 | 18.98 | 181,183 | +0.09(+0.48%) |
Apr 04, 2019 | 18.77 | 18.93 | 18.66 | 18.89 | 238,076 | +0.15(+0.79%) |
Apr 03, 2019 | 18.66 | 18.88 | 18.55 | 18.74 | 228,305 | +0.21(+1.15%) |
Apr 02, 2019 | 18.79 | 18.80 | 18.44 | 18.53 | 210,825 | -0.18(-0.96%) |
Apr 01, 2019 | 18.71 | 18.81 | 18.63 | 18.71 | 291,065 | +0.12(+0.62%) |
Mar 29, 2019 | 18.70 | 18.70 | 18.38 | 18.59 | 284,361 | -0.02(-0.10%) |
Mar 28, 2019 | 18.37 | 18.62 | 18.34 | 18.61 | 309,236 | +0.28(+1.55%) |
Mar 27, 2019 | 18.14 | 18.37 | 18.13 | 18.33 | 244,228 | +0.18(+0.99%) |
Mar 26, 2019 | 17.86 | 18.17 | 17.78 | 18.15 | 314,515 | +0.41(+2.28%) |
Mar 25, 2019 | 17.84 | 17.88 | 17.61 | 17.74 | 343,215 | -0.16(-0.90%) |
Mar 22, 2019 | 18.50 | 18.56 | 17.64 | 17.90 | 796,057 | -0.68(-3.67%) |
Mar 21, 2019 | 18.50 | 18.71 | 18.34 | 18.59 | 368,857 | +0.03(+0.14%) |
Mar 20, 2019 | 18.71 | 18.76 | 18.50 | 18.56 | 333,329 | -0.15(-0.79%) |
Mar 19, 2019 | 19.01 | 19.07 | 18.69 | 18.71 | 271,867 | -0.21(-1.09%) |
Mar 18, 2019 | 18.84 | 18.97 | 18.80 | 18.91 | 282,099 | +0.11(+0.58%) |
Mar 15, 2019 | 18.73 | 18.87 | 18.68 | 18.80 | 421,725 | +0.05(+0.27%) |
Mar 14, 2019 | 18.76 | 19.02 | 18.71 | 18.75 | 245,875 | +0.00(+0.00%) |
Mar 13, 2019 | 18.75 | 18.94 | 18.73 | 18.75 | 306,612 | +0.04(+0.21%) |
Mar 12, 2019 | 18.70 | 18.84 | 18.67 | 18.71 | 245,404 | +0.01(+0.03%) |
Mar 11, 2019 | 18.66 | 18.99 | 18.66 | 18.71 | 367,734 | +0.05(+0.24%) |
Mar 08, 2019 | 18.54 | 19.20 | 18.54 | 18.66 | 536,869 | +0.00(+0.00%) |
Mar 07, 2019 | 19.18 | 19.20 | 18.63 | 18.66 | 631,039 | -0.54(-2.82%) |
Mar 06, 2019 | 19.20 | 19.22 | 19.00 | 19.20 | 306,798 | +0.06(+0.34%) |
Mar 05, 2019 | 19.15 | 19.21 | 18.91 | 19.14 | 406,611 | -0.06(-0.30%) |
Mar 04, 2019 | 19.12 | 19.29 | 18.97 | 19.20 | 552,735 | +0.18(+0.95%) |
Mar 01, 2019 | 18.85 | 19.07 | 18.63 | 19.02 | 466,944 | +0.27(+1.44%) |
Feb 28, 2019 | 18.60 | 18.79 | 18.60 | 18.75 | 249,091 | +0.04(+0.21%) |
Feb 27, 2019 | 18.53 | 18.78 | 18.47 | 18.71 | 311,099 | +0.11(+0.59%) |
Feb 26, 2019 | 18.79 | 18.89 | 18.50 | 18.60 | 472,203 | -0.24(-1.26%) |
Feb 25, 2019 | 19.11 | 19.19 | 18.83 | 18.84 | 382,858 | -0.26(-1.35%) |
Feb 22, 2019 | 19.06 | 19.28 | 19.02 | 19.09 | 478,753 | -0.12(-0.64%) |
Feb 21, 2019 | 19.11 | 19.25 | 19.06 | 19.22 | 694,640 | +0.16(+0.86%) |
Feb 20, 2019 | 18.98 | 19.07 | 18.91 | 19.05 | 594,887 | +0.05(+0.27%) |
Feb 19, 2019 | 18.93 | 19.14 | 18.74 | 19.00 | 957,586 | +0.10(+0.53%) |
Feb 15, 2019 | 18.87 | 19.04 | 18.83 | 18.90 | 717,094 | +0.10(+0.54%) |
Feb 14, 2019 | 18.88 | 19.02 | 18.52 | 18.80 | 1,451,204 | -0.54(-2.80%) |
Feb 13, 2019 | 19.02 | 19.75 | 18.90 | 19.34 | 891,613 | -0.30(-1.51%) |
Feb 12, 2019 | 19.67 | 19.80 | 19.46 | 19.64 | 670,224 | +0.01(+0.06%) |
Feb 11, 2019 | 19.23 | 19.64 | 19.22 | 19.63 | 664,626 | +0.41(+2.13%) |
Feb 08, 2019 | 18.90 | 19.33 | 18.71 | 19.22 | 506,473 | +0.25(+1.33%) |
Feb 07, 2019 | 18.84 | 18.98 | 18.69 | 18.96 | 384,147 | +0.08(+0.43%) |
Feb 06, 2019 | 18.90 | 19.00 | 18.85 | 18.88 | 501,861 | -0.07(-0.37%) |
Feb 05, 2019 | 19.33 | 19.37 | 18.88 | 18.95 | 719,413 | -0.32(-1.63%) |
Feb 04, 2019 | 19.30 | 19.49 | 19.24 | 19.27 | 430,594 | -0.04(-0.23%) |
Feb 01, 2019 | 19.21 | 19.41 | 19.21 | 19.31 | 499,966 | +0.10(+0.52%) |
Jan 31, 2019 | 18.95 | 19.32 | 18.90 | 19.21 | 701,146 | +0.29(+1.53%) |
Jan 30, 2019 | 19.00 | 19.15 | 18.84 | 18.92 | 554,145 | -0.07(-0.36%) |
Jan 29, 2019 | 19.13 | 19.22 | 18.98 | 18.99 | 289,361 | -0.11(-0.59%) |
Jan 28, 2019 | 18.96 | 19.16 | 18.96 | 19.10 | 308,623 | +0.11(+0.56%) |
Jan 25, 2019 | 19.06 | 19.29 | 18.95 | 19.00 | 542,185 | +0.09(+0.47%) |
Jan 24, 2019 | 18.74 | 19.06 | 18.74 | 18.91 | 426,817 | +0.13(+0.67%) |
Jan 23, 2019 | 18.64 | 18.81 | 18.52 | 18.78 | 406,614 | +0.20(+1.05%) |
Jan 22, 2019 | 18.59 | 18.95 | 18.52 | 18.59 | 721,600 | -0.37(-1.96%) |
Jan 18, 2019 | 18.80 | 19.03 | 18.71 | 18.96 | 622,021 | +0.34(+1.83%) |
Jan 17, 2019 | 18.55 | 18.83 | 18.38 | 18.62 | 590,006 | +0.05(+0.27%) |
Jan 16, 2019 | 18.24 | 18.69 | 18.24 | 18.57 | 593,303 | +0.40(+2.18%) |
Jan 15, 2019 | 17.73 | 18.17 | 17.73 | 18.17 | 357,172 | +0.32(+1.80%) |
Jan 14, 2019 | 17.91 | 18.23 | 17.75 | 17.85 | 723,384 | -0.09(-0.49%) |
Jan 11, 2019 | 17.71 | 17.99 | 17.59 | 17.94 | 781,534 | +0.20(+1.10%) |
Jan 10, 2019 | 17.68 | 17.85 | 17.62 | 17.74 | 864,470 | +0.06(+0.36%) |
Jan 09, 2019 | 17.76 | 18.40 | 17.67 | 17.68 | 768,519 | -0.03(-0.14%) |
Jan 08, 2019 | 17.78 | 17.92 | 17.52 | 17.70 | 789,391 | +0.09(+0.50%) |
Jan 07, 2019 | 17.70 | 17.98 | 17.52 | 17.62 | 781,742 | -0.09(-0.50%) |
Jan 04, 2019 | 17.60 | 18.06 | 17.58 | 17.70 | 799,946 | +0.40(+2.29%) |
Jan 03, 2019 | 17.16 | 17.64 | 16.99 | 17.31 | 844,694 | +0.13(+0.73%) |
Jan 02, 2019 | 16.99 | 17.67 | 16.95 | 17.18 | 1,364,218 | -0.03(-0.18%) |
Dec 31, 2018 | 16.90 | 17.40 | 16.90 | 17.21 | 926,604 | +0.32(+1.86%) |
Dec 28, 2018 | 16.56 | 17.04 | 16.56 | 16.90 | 1,019,296 | +0.48(+2.92%) |
Dec 27, 2018 | 16.07 | 16.43 | 15.59 | 16.42 | 942,447 | +0.24(+1.48%) |
Dec 26, 2018 | 14.92 | 16.20 | 14.92 | 16.18 | 1,107,825 | +1.26(+8.45%) |
Dec 24, 2018 | 15.12 | 15.24 | 14.71 | 14.92 | 1,029,137 | -0.38(-2.51%) |
Dec 21, 2018 | 15.64 | 16.21 | 15.25 | 15.30 | 1,181,666 | -0.42(-2.65%) |
Dec 20, 2018 | 15.75 | 16.10 | 15.51 | 15.72 | 967,595 | -0.11(-0.68%) |
Dec 19, 2018 | 16.09 | 16.68 | 15.82 | 15.83 | 938,167 | -0.42(-2.56%) |
Dec 18, 2018 | 16.02 | 16.73 | 16.02 | 16.24 | 833,471 | +0.27(+1.70%) |
Dec 17, 2018 | 16.50 | 16.89 | 15.85 | 15.97 | 1,705,779 | -0.63(-3.79%) |
Dec 14, 2018 | 17.09 | 17.39 | 16.48 | 16.60 | 1,105,640 | -0.76(-4.36%) |
Dec 13, 2018 | 17.10 | 17.43 | 16.95 | 17.36 | 854,396 | +0.19(+1.10%) |
Dec 12, 2018 | 16.82 | 17.31 | 16.81 | 17.17 | 1,282,163 | +0.35(+2.10%) |
Dec 11, 2018 | 17.08 | 17.48 | 16.78 | 16.82 | 1,695,346 | -0.26(-1.55%) |
Dec 10, 2018 | 17.33 | 17.56 | 16.31 | 17.08 | 2,341,263 | -0.67(-3.76%) |
Dec 07, 2018 | 17.48 | 17.96 | 17.48 | 17.75 | 789,629 | +0.36(+2.07%) |
Dec 06, 2018 | 17.72 | 18.16 | 16.31 | 17.39 | 3,670,615 | -1.50(-7.94%) |
Dec 04, 2018 | 19.47 | 19.47 | 18.74 | 18.89 | 469,174 | -0.55(-2.82%) |
Dec 03, 2018 | 19.26 | 19.47 | 19.01 | 19.44 | 598,888 | +0.40(+2.12%) |
Nov 30, 2018 | 18.90 | 19.23 | 18.90 | 19.03 | 389,338 | +0.11(+0.60%) |
Nov 29, 2018 | 18.90 | 19.20 | 18.90 | 18.92 | 470,849 | -0.04(-0.20%) |
Nov 28, 2018 | 18.86 | 18.99 | 18.63 | 18.96 | 454,331 | +0.15(+0.80%) |
Nov 27, 2018 | 18.81 | 18.87 | 18.69 | 18.81 | 327,128 | -0.04(-0.23%) |
Nov 26, 2018 | 19.13 | 19.29 | 18.83 | 18.85 | 432,501 | -0.04(-0.23%) |
Nov 23, 2018 | 18.78 | 19.10 | 18.71 | 18.89 | 214,112 | +0.07(+0.37%) |
Nov 21, 2018 | 18.83 | 18.83 | 18.83 | 0 | +0.33(+1.81%) | |
Nov 20, 2018 | 18.47 | 18.72 | 18.13 | 18.49 | 522,453 | +0.02(+0.10%) |
Nov 19, 2018 | 18.67 | 18.78 | 18.40 | 18.47 | 330,423 | -0.21(-1.11%) |
Nov 16, 2018 | 18.73 | 18.74 | 18.22 | 18.68 | 438,065 | -0.06(-0.34%) |
Nov 15, 2018 | 18.86 | 18.94 | 18.54 | 18.74 | 737,721 | -0.19(-1.00%) |
Nov 14, 2018 | 19.06 | 19.15 | 18.71 | 18.93 | 324,349 | -0.01(-0.07%) |
Nov 13, 2018 | 18.75 | 18.98 | 18.57 | 18.95 | 583,008 | +0.31(+1.66%) |
Nov 12, 2018 | 18.80 | 18.86 | 18.52 | 18.64 | 532,042 | -0.23(-1.24%) |
Nov 09, 2018 | 18.93 | 18.95 | 18.62 | 18.87 | 360,452 | -0.09(-0.47%) |
Nov 08, 2018 | 18.84 | 19.09 | 18.81 | 18.96 | 350,787 | +0.04(+0.23%) |
Nov 07, 2018 | 18.42 | 18.94 | 18.28 | 18.91 | 671,993 | +0.60(+3.27%) |
Nov 06, 2018 | 18.21 | 18.39 | 18.01 | 18.32 | 493,617 | +0.09(+0.52%) |
Nov 05, 2018 | 17.98 | 18.38 | 17.83 | 18.22 | 396,152 | +0.28(+1.54%) |
Nov 02, 2018 | 18.11 | 18.25 | 17.74 | 17.94 | 454,572 | +0.01(+0.04%) |
Nov 01, 2018 | 18.07 | 18.15 | 17.86 | 17.94 | 1,009,206 | +0.15(+0.86%) |
Oct 31, 2018 | 17.93 | 18.07 | 17.69 | 17.78 | 877,035 | +0.06(+0.35%) |
Oct 30, 2018 | 17.48 | 18.05 | 17.39 | 17.72 | 593,978 | +0.22(+1.23%) |
Oct 29, 2018 | 17.64 | 17.86 | 17.27 | 17.51 | 586,617 | +0.13(+0.74%) |
Oct 26, 2018 | 17.84 | 17.91 | 17.33 | 17.38 | 1,404,410 | -0.54(-2.99%) |
Oct 25, 2018 | 17.70 | 18.04 | 17.60 | 17.91 | 633,355 | +0.34(+1.92%) |
Oct 24, 2018 | 18.45 | 18.58 | 17.54 | 17.57 | 1,024,819 | -0.66(-3.64%) |
Oct 23, 2018 | 18.08 | 18.45 | 17.74 | 18.24 | 508,148 | -0.08(-0.44%) |
Oct 22, 2018 | 18.68 | 18.68 | 18.22 | 18.32 | 689,776 | -0.30(-1.59%) |
Oct 19, 2018 | 18.41 | 18.78 | 18.21 | 18.61 | 388,370 | +0.24(+1.31%) |
Oct 18, 2018 | 18.85 | 18.85 | 18.35 | 18.37 | 664,977 | -0.48(-2.54%) |
Oct 17, 2018 | 18.79 | 18.87 | 18.59 | 18.85 | 603,566 | +0.09(+0.49%) |
Oct 16, 2018 | 18.46 | 18.85 | 18.32 | 18.76 | 1,139,670 | +0.37(+2.01%) |
Oct 15, 2018 | 17.94 | 18.47 | 17.91 | 18.39 | 660,534 | +0.43(+2.40%) |
Oct 12, 2018 | 17.67 | 18.04 | 17.63 | 17.96 | 795,436 | +0.58(+3.33%) |
Oct 11, 2018 | 17.96 | 18.11 | 17.29 | 17.38 | 1,094,077 | -0.62(-3.45%) |
Oct 10, 2018 | 18.58 | 18.66 | 17.96 | 18.00 | 491,033 | -0.54(-2.92%) |
Oct 09, 2018 | 18.56 | 18.64 | 18.51 | 18.55 | 232,877 | -0.07(-0.40%) |
Oct 08, 2018 | 18.72 | 18.82 | 18.52 | 18.62 | 352,481 | -0.18(-0.95%) |
Oct 05, 2018 | 19.01 | 19.22 | 18.80 | 18.80 | 339,438 | -0.18(-0.94%) |
Oct 04, 2018 | 18.79 | 18.99 | 18.62 | 18.98 | 382,175 | +0.23(+1.21%) |
Oct 03, 2018 | 18.76 | 18.88 | 18.72 | 18.75 | 267,236 | +0.01(+0.03%) |
Oct 02, 2018 | 18.93 | 19.02 | 18.72 | 18.74 | 409,062 | -0.14(-0.72%) |
Oct 01, 2018 | 18.79 | 19.18 | 18.71 | 18.88 | 384,355 | +0.15(+0.79%) |
Sep 28, 2018 | 18.73 | 18.82 | 18.67 | 18.73 | 515,010 | -0.06(-0.33%) |
Sep 27, 2018 | 18.82 | 19.04 | 18.76 | 18.79 | 268,756 | +0.03(+0.16%) |
Sep 26, 2018 | 18.79 | 18.88 | 18.73 | 18.76 | 206,236 | +0.03(+0.16%) |
Sep 25, 2018 | 18.67 | 18.82 | 18.67 | 18.73 | 218,773 | +0.06(+0.33%) |
Sep 24, 2018 | 18.76 | 18.79 | 18.58 | 18.67 | 273,953 | -0.09(-0.49%) |
Sep 21, 2018 | 18.88 | 18.95 | 18.73 | 18.76 | 210,198 | -0.09(-0.49%) |
Sep 20, 2018 | 18.92 | 19.07 | 18.82 | 18.85 | 253,660 | +0.06(+0.33%) |
Sep 19, 2018 | 18.58 | 18.92 | 18.58 | 18.79 | 278,313 | +0.28(+1.49%) |
Sep 18, 2018 | 18.73 | 18.78 | 18.21 | 18.52 | 703,482 | -0.22(-1.15%) |
Sep 17, 2018 | 19.04 | 19.10 | 18.67 | 18.73 | 379,003 | -0.31(-1.62%) |
Sep 14, 2018 | 18.79 | 19.21 | 18.79 | 19.04 | 800,151 | +0.31(+1.64%) |
Sep 13, 2018 | 18.76 | 18.79 | 18.70 | 18.73 | 302,945 | +0.00(+0.00%) |
Sep 12, 2018 | 18.73 | 18.79 | 18.64 | 18.73 | 264,310 | +0.06(+0.33%) |
Sep 11, 2018 | 18.67 | 18.79 | 18.61 | 18.67 | 284,369 | -0.15(-0.82%) |
Sep 10, 2018 | 18.58 | 18.88 | 18.58 | 18.82 | 323,934 | +0.25(+1.32%) |
Sep 07, 2018 | 18.61 | 18.73 | 18.48 | 18.58 | 269,047 | -0.09(-0.49%) |
Sep 06, 2018 | 18.64 | 18.76 | 18.55 | 18.67 | 245,946 | +0.00(+0.00%) |
Sep 05, 2018 | 18.33 | 18.76 | 18.33 | 18.67 | 426,370 | +0.34(+1.85%) |
Sep 04, 2018 | 18.42 | 18.57 | 18.30 | 18.33 | 354,908 | -0.15(-0.83%) |
Aug 31, 2018 | 18.48 | 18.48 | 18.48 | 0 | +0.09(+0.50%) | |
Aug 30, 2018 | 18.58 | 18.61 | 18.33 | 18.39 | 333,867 | -0.18(-0.99%) |
Aug 29, 2018 | 18.48 | 18.64 | 18.27 | 18.58 | 498,203 | +0.03(+0.17%) |
Aug 28, 2018 | 18.79 | 18.79 | 18.39 | 18.55 | 561,294 | -0.18(-0.99%) |
Aug 27, 2018 | 18.61 | 18.88 | 18.61 | 18.73 | 488,007 | +0.15(+0.83%) |
Aug 24, 2018 | 18.48 | 18.64 | 18.42 | 18.58 | 463,964 | +0.15(+0.83%) |
Aug 23, 2018 | 18.55 | 18.67 | 18.27 | 18.42 | 506,143 | -0.06(-0.33%) |
Aug 22, 2018 | 18.39 | 18.55 | 18.33 | 18.48 | 291,048 | +0.03(+0.17%) |
Aug 21, 2018 | 18.52 | 18.61 | 18.42 | 18.45 | 410,340 | +0.03(+0.17%) |
Aug 20, 2018 | 18.39 | 18.58 | 18.36 | 18.42 | 341,025 | +0.12(+0.67%) |
Aug 17, 2018 | 18.33 | 18.48 | 18.30 | 18.30 | 253,115 | -0.09(-0.50%) |
Aug 16, 2018 | 18.30 | 18.52 | 18.30 | 18.39 | 484,597 | +0.15(+0.84%) |
Aug 15, 2018 | 18.27 | 18.39 | 18.15 | 18.24 | 343,689 | -0.09(-0.50%) |
Aug 14, 2018 | 18.15 | 18.42 | 18.08 | 18.33 | 472,539 | +0.25(+1.36%) |
Aug 13, 2018 | 17.99 | 18.21 | 17.96 | 18.08 | 365,423 | +0.03(+0.17%) |
Aug 10, 2018 | 18.05 | 18.12 | 17.89 | 18.05 | 338,625 | -0.06(-0.34%) |
Aug 09, 2018 | 18.08 | 18.24 | 18.05 | 18.12 | 377,769 | +0.03(+0.17%) |
Aug 08, 2018 | 17.84 | 18.21 | 17.81 | 18.08 | 336,991 | +0.22(+1.20%) |
Aug 07, 2018 | 17.65 | 18.14 | 17.59 | 17.87 | 519,168 | +0.28(+1.57%) |
Aug 06, 2018 | 17.29 | 17.72 | 17.23 | 17.59 | 419,898 | +0.31(+1.78%) |
Aug 03, 2018 | 17.04 | 17.44 | 16.86 | 17.29 | 880,133 | +0.26(+1.52%) |
Aug 02, 2018 | 17.81 | 17.81 | 17.03 | 17.03 | 1,514,777 | -0.84(-4.71%) |