Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.95 | 20.09 | 19.70 | 19.82 | 1,841,550 | -0.12(-0.62%) |
Jul 30, 2019 | 19.82 | 20.06 | 19.81 | 19.94 | 1,353,433 | +0.07(+0.38%) |
Jul 29, 2019 | 19.78 | 20.00 | 19.78 | 19.86 | 967,656 | +0.12(+0.62%) |
Jul 26, 2019 | 19.71 | 19.82 | 19.59 | 19.74 | 845,529 | +0.07(+0.33%) |
Jul 25, 2019 | 19.76 | 19.77 | 19.60 | 19.68 | 1,190,296 | -0.11(-0.53%) |
Jul 24, 2019 | 19.76 | 19.79 | 19.64 | 19.78 | 1,219,447 | +0.04(+0.18%) |
Jul 23, 2019 | 19.55 | 19.76 | 19.49 | 19.75 | 1,470,811 | +0.25(+1.28%) |
Jul 22, 2019 | 19.59 | 19.61 | 19.47 | 19.50 | 1,990,483 | -0.07(-0.34%) |
Jul 19, 2019 | 19.93 | 19.95 | 19.53 | 19.56 | 1,141,043 | -0.36(-1.78%) |
Jul 18, 2019 | 19.86 | 19.99 | 19.74 | 19.92 | 1,144,746 | +0.02(+0.09%) |
Jul 17, 2019 | 20.00 | 20.06 | 19.75 | 19.90 | 1,118,958 | -0.07(-0.33%) |
Jul 16, 2019 | 19.88 | 20.03 | 19.86 | 19.97 | 1,270,317 | -0.01(-0.04%) |
Jul 15, 2019 | 20.00 | 20.11 | 19.94 | 19.97 | 1,113,014 | -0.01(-0.07%) |
Jul 12, 2019 | 20.03 | 20.05 | 19.92 | 19.99 | 1,312,838 | -0.02(-0.11%) |
Jul 11, 2019 | 20.27 | 20.28 | 19.93 | 20.01 | 1,244,330 | -0.26(-1.28%) |
Jul 10, 2019 | 20.23 | 20.33 | 20.14 | 20.27 | 2,670,210 | +0.10(+0.50%) |
Jul 09, 2019 | 20.05 | 20.19 | 19.99 | 20.17 | 1,110,512 | +0.08(+0.42%) |
Jul 08, 2019 | 19.96 | 20.11 | 19.94 | 20.08 | 823,210 | +0.11(+0.53%) |
Jul 05, 2019 | 19.90 | 20.03 | 19.65 | 19.98 | 1,093,196 | -0.06(-0.28%) |
Jul 03, 2019 | 19.85 | 20.06 | 19.84 | 20.04 | 1,023,476 | +0.22(+1.13%) |
Jul 02, 2019 | 19.48 | 19.81 | 19.48 | 19.81 | 5,040,690 | +0.35(+1.78%) |
Jul 01, 2019 | 19.63 | 19.68 | 19.22 | 19.47 | 3,050,475 | -0.04(-0.20%) |
Jun 28, 2019 | 19.41 | 19.61 | 19.41 | 19.50 | 1,195,042 | +0.13(+0.66%) |
Jun 27, 2019 | 19.25 | 19.40 | 19.24 | 19.38 | 1,175,099 | +0.21(+1.08%) |
Jun 26, 2019 | 19.56 | 19.58 | 19.10 | 19.17 | 1,725,616 | -0.39(-2.00%) |
Jun 25, 2019 | 19.79 | 19.88 | 19.54 | 19.56 | 1,135,409 | -0.20(-0.99%) |
Jun 24, 2019 | 19.95 | 19.99 | 19.72 | 19.76 | 1,142,474 | -0.15(-0.74%) |
Jun 21, 2019 | 20.09 | 20.09 | 19.81 | 19.91 | 1,222,953 | -0.27(-1.34%) |
Jun 20, 2019 | 20.21 | 20.25 | 20.13 | 20.18 | 914,040 | +0.11(+0.56%) |
Jun 19, 2019 | 19.94 | 20.12 | 19.85 | 20.06 | 837,087 | +0.09(+0.44%) |
Jun 18, 2019 | 20.15 | 20.23 | 19.87 | 19.98 | 1,163,173 | -0.07(-0.35%) |
Jun 17, 2019 | 19.89 | 20.06 | 19.89 | 20.05 | 1,558,911 | +0.23(+1.17%) |
Jun 14, 2019 | 19.81 | 19.93 | 19.79 | 19.81 | 881,637 | -0.03(-0.15%) |
Jun 13, 2019 | 19.74 | 19.84 | 19.69 | 19.84 | 787,572 | +0.16(+0.80%) |
Jun 12, 2019 | 19.67 | 19.80 | 19.64 | 19.69 | 1,589,825 | +0.03(+0.13%) |
Jun 11, 2019 | 19.69 | 19.72 | 19.51 | 19.66 | 932,136 | +0.03(+0.16%) |
Jun 10, 2019 | 19.71 | 19.74 | 19.52 | 19.63 | 934,473 | -0.05(-0.27%) |
Jun 07, 2019 | 19.77 | 19.82 | 19.67 | 19.68 | 809,563 | +0.05(+0.24%) |
Jun 06, 2019 | 19.68 | 19.68 | 19.47 | 19.64 | 1,320,484 | +0.03(+0.18%) |
Jun 05, 2019 | 19.29 | 19.61 | 19.24 | 19.60 | 1,450,723 | +0.42(+2.18%) |
Jun 04, 2019 | 19.30 | 19.30 | 19.00 | 19.18 | 1,473,959 | -0.08(-0.43%) |
Jun 03, 2019 | 19.29 | 19.33 | 19.13 | 19.27 | 2,181,628 | +0.03(+0.16%) |
May 31, 2019 | 19.09 | 19.35 | 19.01 | 19.23 | 1,159,831 | +0.07(+0.39%) |
May 30, 2019 | 19.16 | 19.26 | 19.11 | 19.16 | 1,210,553 | +0.04(+0.23%) |
May 29, 2019 | 19.41 | 19.47 | 19.05 | 19.12 | 1,076,765 | -0.27(-1.42%) |
May 28, 2019 | 19.68 | 19.73 | 19.39 | 19.39 | 1,118,653 | -0.23(-1.16%) |
May 24, 2019 | 19.62 | 19.71 | 19.58 | 19.62 | 832,517 | +0.07(+0.36%) |
May 23, 2019 | 19.47 | 19.57 | 19.42 | 19.55 | 1,097,325 | +0.00(+0.02%) |
May 22, 2019 | 19.54 | 19.56 | 19.48 | 19.54 | 3,595,296 | +0.00(+0.02%) |
May 21, 2019 | 19.41 | 19.58 | 19.41 | 19.54 | 977,093 | +0.20(+1.01%) |
May 20, 2019 | 19.54 | 19.59 | 19.26 | 19.34 | 1,049,756 | -0.25(-1.29%) |
May 17, 2019 | 19.54 | 19.62 | 19.46 | 19.60 | 1,176,128 | -0.03(-0.13%) |
May 16, 2019 | 19.52 | 19.68 | 19.49 | 19.62 | 997,351 | +0.11(+0.58%) |
May 15, 2019 | 19.38 | 19.58 | 19.33 | 19.51 | 1,203,050 | +0.11(+0.58%) |
May 14, 2019 | 19.37 | 19.45 | 19.30 | 19.40 | 1,068,318 | +0.05(+0.27%) |
May 13, 2019 | 19.22 | 19.37 | 19.19 | 19.34 | 1,177,595 | -0.01(-0.07%) |
May 10, 2019 | 19.12 | 19.40 | 19.07 | 19.36 | 1,005,126 | +0.21(+1.09%) |
May 09, 2019 | 19.03 | 19.18 | 18.91 | 19.15 | 1,113,527 | +0.08(+0.43%) |
May 08, 2019 | 19.16 | 19.31 | 19.06 | 19.06 | 1,437,527 | -0.07(-0.36%) |
May 07, 2019 | 19.44 | 19.45 | 18.99 | 19.13 | 2,243,099 | -0.37(-1.88%) |
May 06, 2019 | 19.47 | 19.55 | 19.38 | 19.50 | 1,686,998 | -0.05(-0.25%) |
May 03, 2019 | 19.49 | 19.58 | 19.37 | 19.55 | 1,339,556 | +0.15(+0.76%) |
May 02, 2019 | 19.39 | 19.59 | 19.33 | 19.40 | 1,675,177 | -0.00(-0.02%) |
May 01, 2019 | 19.36 | 19.61 | 19.31 | 19.40 | 3,139,744 | +0.09(+0.45%) |
Apr 30, 2019 | 19.16 | 19.35 | 19.03 | 19.32 | 1,254,702 | +0.19(+1.00%) |
Apr 29, 2019 | 19.33 | 19.40 | 19.12 | 19.13 | 1,101,592 | -0.22(-1.15%) |
Apr 26, 2019 | 19.27 | 19.37 | 19.21 | 19.35 | 1,075,592 | +0.14(+0.75%) |
Apr 25, 2019 | 19.17 | 19.26 | 19.03 | 19.20 | 958,689 | +0.02(+0.09%) |
Apr 24, 2019 | 19.07 | 19.26 | 19.04 | 19.19 | 1,459,287 | +0.17(+0.92%) |
Apr 23, 2019 | 18.82 | 19.06 | 18.76 | 19.01 | 1,971,449 | +0.25(+1.35%) |
Apr 22, 2019 | 19.00 | 19.02 | 18.58 | 18.76 | 1,704,699 | -0.27(-1.44%) |
Apr 18, 2019 | 18.91 | 19.08 | 18.82 | 19.03 | 1,187,375 | +0.19(+0.99%) |
Apr 17, 2019 | 19.06 | 19.07 | 18.78 | 18.85 | 1,786,916 | -0.18(-0.94%) |
Apr 16, 2019 | 19.51 | 19.51 | 18.94 | 19.03 | 1,805,942 | -0.46(-2.37%) |
Apr 15, 2019 | 19.63 | 19.64 | 19.45 | 19.49 | 1,503,738 | -0.12(-0.62%) |
Apr 12, 2019 | 19.50 | 19.61 | 19.35 | 19.61 | 1,560,826 | +0.11(+0.56%) |
Apr 11, 2019 | 19.54 | 19.63 | 19.41 | 19.50 | 1,083,589 | -0.03(-0.18%) |
Apr 10, 2019 | 19.38 | 19.54 | 19.35 | 19.54 | 1,221,911 | +0.21(+1.10%) |
Apr 09, 2019 | 19.46 | 19.46 | 19.29 | 19.32 | 1,345,700 | -0.12(-0.63%) |
Apr 08, 2019 | 19.54 | 19.61 | 19.40 | 19.44 | 1,556,047 | -0.13(-0.65%) |
Apr 05, 2019 | 19.47 | 19.58 | 19.42 | 19.57 | 1,637,949 | +0.10(+0.49%) |
Apr 04, 2019 | 19.51 | 19.51 | 19.36 | 19.47 | 3,478,838 | -0.03(-0.13%) |
Apr 03, 2019 | 19.53 | 19.58 | 19.37 | 19.50 | 1,943,767 | -0.02(-0.11%) |
Apr 02, 2019 | 19.39 | 19.54 | 19.20 | 19.52 | 2,828,203 | +0.14(+0.72%) |
Apr 01, 2019 | 19.37 | 19.40 | 19.13 | 19.38 | 3,123,699 | +0.03(+0.13%) |
Mar 29, 2019 | 19.46 | 19.47 | 19.31 | 19.36 | 2,165,875 | -0.08(-0.43%) |
Mar 28, 2019 | 19.29 | 19.45 | 19.24 | 19.44 | 1,309,799 | +0.18(+0.93%) |
Mar 27, 2019 | 19.35 | 19.37 | 19.16 | 19.26 | 1,508,958 | -0.07(-0.36%) |
Mar 26, 2019 | 19.17 | 19.34 | 19.16 | 19.33 | 1,279,459 | +0.20(+1.07%) |
Mar 25, 2019 | 19.12 | 19.21 | 19.02 | 19.13 | 1,660,152 | +0.00(+0.02%) |
Mar 22, 2019 | 19.24 | 19.39 | 19.12 | 19.12 | 1,959,984 | -0.10(-0.52%) |
Mar 21, 2019 | 18.85 | 19.24 | 18.85 | 19.22 | 1,475,086 | +0.32(+1.71%) |
Mar 20, 2019 | 18.82 | 19.02 | 18.69 | 18.90 | 1,244,485 | +0.05(+0.28%) |
Mar 19, 2019 | 18.95 | 18.95 | 18.78 | 18.85 | 1,493,242 | -0.08(-0.41%) |
Mar 18, 2019 | 19.09 | 19.12 | 18.82 | 18.92 | 1,211,944 | -0.15(-0.80%) |
Mar 15, 2019 | 19.20 | 19.22 | 19.03 | 19.08 | 1,224,063 | -0.10(-0.54%) |
Mar 14, 2019 | 19.15 | 19.19 | 19.09 | 19.18 | 833,530 | +0.03(+0.16%) |
Mar 13, 2019 | 19.09 | 19.22 | 19.09 | 19.15 | 1,559,265 | +0.07(+0.39%) |
Mar 12, 2019 | 18.99 | 19.11 | 18.98 | 19.08 | 1,310,885 | +0.11(+0.57%) |
Mar 11, 2019 | 18.78 | 18.97 | 18.73 | 18.97 | 1,221,623 | +0.26(+1.37%) |
Mar 08, 2019 | 18.68 | 18.82 | 18.64 | 18.71 | 1,280,456 | +0.00(+0.00%) |
Mar 07, 2019 | 18.79 | 18.90 | 18.66 | 18.71 | 1,619,384 | -0.07(-0.35%) |
Mar 06, 2019 | 18.86 | 18.94 | 18.76 | 18.78 | 2,623,774 | -0.08(-0.44%) |
Mar 05, 2019 | 18.77 | 18.93 | 18.74 | 18.86 | 1,691,898 | +0.07(+0.35%) |
Mar 04, 2019 | 18.75 | 18.82 | 18.60 | 18.79 | 1,972,811 | +0.10(+0.51%) |
Mar 01, 2019 | 18.83 | 18.85 | 18.49 | 18.70 | 2,949,905 | -0.12(-0.65%) |
Feb 28, 2019 | 18.77 | 19.04 | 18.71 | 18.82 | 1,887,023 | +0.05(+0.25%) |
Feb 27, 2019 | 18.79 | 18.85 | 18.62 | 18.77 | 1,740,771 | -0.09(-0.48%) |
Feb 26, 2019 | 18.93 | 18.99 | 18.82 | 18.86 | 1,135,801 | -0.05(-0.25%) |
Feb 25, 2019 | 19.07 | 19.09 | 18.89 | 18.91 | 2,186,741 | -0.13(-0.66%) |
Feb 22, 2019 | 18.95 | 19.12 | 18.91 | 19.04 | 1,273,781 | +0.12(+0.62%) |
Feb 21, 2019 | 18.82 | 18.93 | 18.71 | 18.92 | 1,159,283 | +0.05(+0.25%) |
Feb 20, 2019 | 19.01 | 19.01 | 18.73 | 18.87 | 1,258,347 | -0.14(-0.75%) |
Feb 19, 2019 | 18.97 | 19.06 | 18.93 | 19.02 | 1,482,633 | +0.02(+0.09%) |
Feb 15, 2019 | 18.93 | 19.00 | 18.87 | 19.00 | 2,049,005 | +0.11(+0.57%) |
Feb 14, 2019 | 18.90 | 18.96 | 18.80 | 18.89 | 1,457,802 | -0.00(-0.02%) |
Feb 13, 2019 | 18.73 | 18.91 | 18.68 | 18.89 | 2,161,102 | +0.14(+0.74%) |
Feb 12, 2019 | 18.96 | 18.96 | 18.70 | 18.76 | 2,952,147 | -0.16(-0.83%) |
Feb 11, 2019 | 18.87 | 18.95 | 18.82 | 18.91 | 2,291,256 | +0.04(+0.23%) |
Feb 08, 2019 | 18.80 | 18.94 | 18.76 | 18.87 | 2,089,056 | +0.00(+0.00%) |
Feb 07, 2019 | 18.63 | 18.90 | 18.56 | 18.87 | 2,153,021 | +0.18(+0.98%) |
Feb 06, 2019 | 18.76 | 18.76 | 18.60 | 18.69 | 2,961,547 | -0.07(-0.39%) |
Feb 05, 2019 | 18.69 | 18.78 | 18.56 | 18.76 | 2,294,203 | +0.08(+0.44%) |
Feb 04, 2019 | 18.48 | 18.68 | 18.37 | 18.68 | 2,504,715 | +0.17(+0.92%) |
Feb 01, 2019 | 18.66 | 18.70 | 18.21 | 18.51 | 3,363,988 | -0.11(-0.61%) |
Jan 31, 2019 | 18.47 | 18.65 | 18.31 | 18.62 | 4,645,717 | +0.12(+0.66%) |
Jan 30, 2019 | 18.34 | 18.56 | 18.31 | 18.50 | 1,206,607 | +0.16(+0.85%) |
Jan 29, 2019 | 18.20 | 18.34 | 18.17 | 18.34 | 945,111 | +0.16(+0.88%) |
Jan 28, 2019 | 17.93 | 18.21 | 17.93 | 18.18 | 1,173,457 | +0.19(+1.04%) |
Jan 25, 2019 | 17.81 | 18.00 | 17.80 | 18.00 | 1,238,564 | +0.23(+1.32%) |
Jan 24, 2019 | 17.73 | 17.80 | 17.61 | 17.76 | 1,641,389 | +0.03(+0.15%) |
Jan 23, 2019 | 17.75 | 17.76 | 17.61 | 17.73 | 1,492,528 | +0.00(+0.02%) |
Jan 22, 2019 | 17.76 | 17.81 | 17.58 | 17.73 | 1,675,318 | -0.05(-0.29%) |
Jan 18, 2019 | 17.76 | 17.78 | 17.63 | 17.78 | 1,222,222 | +0.06(+0.34%) |
Jan 17, 2019 | 17.59 | 17.72 | 17.58 | 17.72 | 2,166,930 | +0.10(+0.54%) |
Jan 16, 2019 | 17.47 | 17.69 | 17.45 | 17.63 | 1,586,672 | +0.13(+0.74%) |
Jan 15, 2019 | 17.33 | 17.54 | 17.32 | 17.50 | 1,474,368 | +0.18(+1.03%) |
Jan 14, 2019 | 17.32 | 17.42 | 17.25 | 17.32 | 1,323,751 | -0.07(-0.40%) |
Jan 11, 2019 | 17.30 | 17.40 | 17.25 | 17.39 | 1,301,632 | +0.04(+0.23%) |
Jan 10, 2019 | 17.04 | 17.39 | 17.02 | 17.35 | 2,630,001 | +0.24(+1.40%) |
Jan 09, 2019 | 17.16 | 17.17 | 16.94 | 17.11 | 1,955,507 | -0.01(-0.05%) |
Jan 08, 2019 | 16.80 | 17.15 | 16.79 | 17.12 | 2,355,086 | +0.38(+2.28%) |
Jan 07, 2019 | 16.59 | 16.84 | 16.57 | 16.74 | 4,686,002 | +0.17(+1.00%) |
Jan 04, 2019 | 16.41 | 16.71 | 16.39 | 16.57 | 2,951,977 | +0.19(+1.14%) |
Jan 03, 2019 | 16.27 | 16.63 | 16.27 | 16.38 | 3,841,805 | +0.10(+0.59%) |
Jan 02, 2019 | 16.52 | 16.60 | 16.18 | 16.29 | 8,866,411 | -0.44(-2.65%) |
Dec 31, 2018 | 16.70 | 16.73 | 16.42 | 16.73 | 3,894,768 | +0.06(+0.36%) |
Dec 28, 2018 | 16.77 | 16.83 | 16.51 | 16.67 | 5,078,551 | +0.03(+0.18%) |
Dec 27, 2018 | 16.50 | 16.64 | 16.15 | 16.64 | 7,872,173 | +0.02(+0.13%) |
Dec 26, 2018 | 16.11 | 16.62 | 15.95 | 16.62 | 12,346,078 | +0.53(+3.29%) |
Dec 24, 2018 | 16.71 | 16.75 | 16.07 | 16.09 | 4,952,558 | -0.67(-3.99%) |
Dec 21, 2018 | 16.94 | 17.30 | 16.74 | 16.76 | 3,852,962 | -0.17(-1.03%) |
Dec 20, 2018 | 17.13 | 17.20 | 16.81 | 16.93 | 4,111,491 | -0.24(-1.42%) |
Dec 19, 2018 | 17.41 | 17.47 | 17.10 | 17.17 | 3,777,024 | -0.22(-1.27%) |
Dec 18, 2018 | 17.41 | 17.51 | 17.31 | 17.40 | 3,355,279 | +0.16(+0.93%) |
Dec 17, 2018 | 17.93 | 17.98 | 17.18 | 17.23 | 2,127,251 | -0.67(-3.76%) |
Dec 14, 2018 | 17.87 | 17.96 | 17.80 | 17.91 | 1,699,585 | -0.01(-0.07%) |
Dec 13, 2018 | 17.84 | 18.10 | 17.84 | 17.92 | 1,922,774 | +0.10(+0.54%) |
Dec 12, 2018 | 18.27 | 18.33 | 17.81 | 17.83 | 2,020,934 | -0.37(-2.01%) |
Dec 11, 2018 | 18.29 | 18.39 | 18.19 | 18.19 | 1,968,090 | -0.02(-0.09%) |
Dec 10, 2018 | 18.37 | 18.38 | 17.99 | 18.21 | 1,557,378 | -0.15(-0.82%) |
Dec 07, 2018 | 18.52 | 18.55 | 18.29 | 18.36 | 1,505,012 | -0.21(-1.13%) |
Dec 06, 2018 | 18.02 | 18.59 | 17.83 | 18.57 | 2,262,141 | +0.45(+2.49%) |
Dec 04, 2018 | 18.41 | 18.45 | 18.08 | 18.12 | 1,757,789 | -0.29(-1.56%) |
Dec 03, 2018 | 18.40 | 18.41 | 18.25 | 18.41 | 2,960,486 | +0.12(+0.68%) |
Nov 30, 2018 | 18.15 | 18.30 | 18.10 | 18.28 | 1,584,690 | +0.18(+1.02%) |
Nov 29, 2018 | 18.10 | 18.18 | 17.97 | 18.10 | 2,013,232 | -0.00(-0.02%) |
Nov 28, 2018 | 17.94 | 18.11 | 17.89 | 18.10 | 3,689,553 | +0.16(+0.91%) |
Nov 27, 2018 | 17.84 | 17.95 | 17.78 | 17.94 | 1,214,440 | +0.07(+0.38%) |
Nov 26, 2018 | 17.93 | 17.96 | 17.80 | 17.87 | 1,082,798 | +0.02(+0.12%) |
Nov 23, 2018 | 17.86 | 17.95 | 17.75 | 17.85 | 800,965 | -0.05(-0.29%) |
Nov 21, 2018 | 17.90 | 17.90 | 17.90 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 17.97 | 18.07 | 17.88 | 17.90 | 2,049,729 | -0.13(-0.74%) |
Nov 19, 2018 | 17.98 | 18.12 | 17.89 | 18.03 | 1,369,044 | +0.05(+0.26%) |
Nov 16, 2018 | 17.77 | 18.00 | 17.75 | 17.98 | 1,845,621 | +0.18(+1.01%) |
Nov 15, 2018 | 17.92 | 17.92 | 17.62 | 17.80 | 1,975,443 | -0.15(-0.86%) |
Nov 14, 2018 | 18.07 | 18.08 | 17.88 | 17.96 | 1,231,480 | -0.06(-0.31%) |
Nov 13, 2018 | 18.01 | 18.09 | 17.88 | 18.01 | 1,296,188 | +0.03(+0.17%) |
Nov 12, 2018 | 17.98 | 18.17 | 17.96 | 17.98 | 1,153,084 | +0.02(+0.10%) |
Nov 09, 2018 | 17.94 | 18.03 | 17.87 | 17.97 | 1,928,559 | +0.01(+0.07%) |
Nov 08, 2018 | 17.87 | 17.95 | 17.78 | 17.95 | 1,732,684 | +0.06(+0.34%) |
Nov 07, 2018 | 17.75 | 17.90 | 17.65 | 17.89 | 1,405,828 | +0.22(+1.26%) |
Nov 06, 2018 | 17.59 | 17.68 | 17.56 | 17.67 | 854,462 | +0.09(+0.51%) |
Nov 05, 2018 | 17.32 | 17.64 | 17.32 | 17.58 | 1,285,840 | +0.28(+1.64%) |
Nov 02, 2018 | 17.53 | 17.55 | 17.10 | 17.30 | 1,378,275 | -0.20(-1.15%) |
Nov 01, 2018 | 17.49 | 17.57 | 17.38 | 17.50 | 2,853,944 | +0.06(+0.34%) |
Oct 31, 2018 | 17.70 | 17.72 | 17.41 | 17.44 | 2,123,091 | -0.25(-1.41%) |
Oct 30, 2018 | 17.56 | 17.84 | 17.50 | 17.69 | 1,657,974 | +0.17(+0.96%) |
Oct 29, 2018 | 17.38 | 17.60 | 17.38 | 17.52 | 1,922,523 | +0.26(+1.49%) |
Oct 26, 2018 | 17.56 | 17.57 | 17.14 | 17.26 | 1,668,094 | -0.33(-1.88%) |
Oct 25, 2018 | 17.35 | 17.68 | 17.29 | 17.59 | 1,673,739 | +0.27(+1.59%) |
Oct 24, 2018 | 17.20 | 17.47 | 17.17 | 17.32 | 1,232,088 | +0.16(+0.93%) |
Oct 23, 2018 | 17.02 | 17.25 | 16.93 | 17.16 | 3,453,748 | +0.09(+0.55%) |
Oct 22, 2018 | 17.35 | 17.44 | 17.07 | 17.07 | 1,569,765 | -0.27(-1.58%) |
Oct 19, 2018 | 17.20 | 17.39 | 17.20 | 17.34 | 2,262,877 | +0.12(+0.72%) |
Oct 18, 2018 | 17.22 | 17.35 | 17.17 | 17.22 | 1,231,862 | -0.03(-0.15%) |
Oct 17, 2018 | 17.28 | 17.33 | 17.12 | 17.24 | 1,251,082 | -0.06(-0.35%) |
Oct 16, 2018 | 17.03 | 17.35 | 16.92 | 17.30 | 1,184,230 | +0.31(+1.84%) |
Oct 15, 2018 | 16.88 | 17.15 | 16.86 | 16.99 | 2,109,524 | +0.09(+0.56%) |
Oct 12, 2018 | 17.01 | 17.11 | 16.80 | 16.89 | 2,101,426 | -0.04(-0.23%) |
Oct 11, 2018 | 17.46 | 17.47 | 16.92 | 16.93 | 3,985,744 | -0.51(-2.90%) |
Oct 10, 2018 | 17.62 | 17.73 | 17.43 | 17.44 | 4,053,822 | -0.23(-1.29%) |
Oct 09, 2018 | 17.62 | 17.72 | 17.54 | 17.67 | 1,401,316 | +0.04(+0.22%) |
Oct 08, 2018 | 17.38 | 17.70 | 17.38 | 17.63 | 2,085,572 | +0.26(+1.51%) |
Oct 05, 2018 | 17.36 | 17.47 | 17.35 | 17.37 | 2,916,137 | +0.01(+0.05%) |
Oct 04, 2018 | 17.47 | 17.47 | 17.23 | 17.36 | 1,554,235 | -0.16(-0.93%) |
Oct 03, 2018 | 17.70 | 17.76 | 17.40 | 17.52 | 1,879,707 | -0.17(-0.97%) |
Oct 02, 2018 | 17.75 | 17.86 | 17.68 | 17.69 | 1,461,635 | -0.05(-0.29%) |
Oct 01, 2018 | 17.92 | 17.93 | 17.74 | 17.74 | 3,303,971 | -0.17(-0.93%) |
Sep 28, 2018 | 17.65 | 17.91 | 17.64 | 17.91 | 1,614,976 | +0.28(+1.61%) |
Sep 27, 2018 | 17.62 | 17.74 | 17.60 | 17.63 | 1,791,825 | +0.05(+0.27%) |
Sep 26, 2018 | 17.82 | 17.84 | 17.57 | 17.58 | 1,426,509 | -0.22(-1.25%) |
Sep 25, 2018 | 17.78 | 17.91 | 17.74 | 17.80 | 1,386,368 | +0.03(+0.16%) |
Sep 24, 2018 | 18.11 | 18.11 | 17.69 | 17.78 | 1,504,017 | -0.37(-2.04%) |
Sep 21, 2018 | 18.12 | 18.24 | 18.06 | 18.15 | 1,216,361 | +0.03(+0.19%) |
Sep 20, 2018 | 17.97 | 18.12 | 17.88 | 18.11 | 1,253,669 | +0.15(+0.83%) |
Sep 19, 2018 | 18.20 | 18.20 | 17.92 | 17.96 | 1,320,538 | -0.23(-1.26%) |
Sep 18, 2018 | 18.29 | 18.31 | 18.15 | 18.19 | 1,498,750 | -0.10(-0.56%) |
Sep 17, 2018 | 18.18 | 18.30 | 18.14 | 18.30 | 1,520,188 | +0.10(+0.56%) |
Sep 14, 2018 | 18.32 | 18.32 | 18.03 | 18.19 | 1,495,091 | -0.15(-0.84%) |
Sep 13, 2018 | 18.35 | 18.39 | 18.29 | 18.35 | 1,451,826 | +0.08(+0.44%) |
Sep 12, 2018 | 18.29 | 18.33 | 18.24 | 18.27 | 1,141,731 | -0.03(-0.14%) |
Sep 11, 2018 | 18.24 | 18.35 | 18.21 | 18.29 | 2,191,439 | +0.00(+0.02%) |
Sep 10, 2018 | 18.27 | 18.38 | 18.26 | 18.29 | 1,069,092 | +0.10(+0.54%) |
Sep 07, 2018 | 18.32 | 18.32 | 18.17 | 18.19 | 935,283 | -0.21(-1.13%) |
Sep 06, 2018 | 18.39 | 18.46 | 18.36 | 18.40 | 1,077,571 | +0.06(+0.30%) |
Sep 05, 2018 | 18.18 | 18.41 | 18.09 | 18.34 | 1,276,165 | +0.14(+0.75%) |
Sep 04, 2018 | 18.38 | 18.44 | 18.17 | 18.21 | 1,994,459 | -0.22(-1.18%) |
Aug 31, 2018 | 18.42 | 18.42 | 18.42 | 0 | +0.06(+0.35%) | |
Aug 30, 2018 | 18.45 | 18.45 | 18.33 | 18.36 | 1,984,345 | -0.06(-0.32%) |
Aug 29, 2018 | 18.45 | 18.48 | 18.40 | 18.42 | 1,267,359 | -0.01(-0.07%) |
Aug 28, 2018 | 18.21 | 18.44 | 18.17 | 18.43 | 1,360,538 | +0.23(+1.24%) |
Aug 27, 2018 | 18.30 | 18.30 | 18.10 | 18.21 | 1,113,196 | -0.06(-0.30%) |
Aug 24, 2018 | 18.12 | 18.27 | 18.11 | 18.26 | 977,785 | +0.12(+0.66%) |
Aug 23, 2018 | 18.18 | 18.22 | 18.14 | 18.14 | 759,822 | -0.03(-0.14%) |
Aug 22, 2018 | 18.26 | 18.26 | 18.10 | 18.17 | 988,737 | -0.11(-0.58%) |
Aug 21, 2018 | 18.37 | 18.40 | 18.23 | 18.27 | 1,472,405 | -0.13(-0.69%) |
Aug 20, 2018 | 18.43 | 18.53 | 18.38 | 18.40 | 1,212,696 | +0.00(+0.00%) |
Aug 17, 2018 | 18.19 | 18.40 | 18.19 | 18.40 | 1,701,732 | +0.19(+1.05%) |
Aug 16, 2018 | 18.07 | 18.21 | 18.05 | 18.21 | 1,319,216 | +0.15(+0.83%) |
Aug 15, 2018 | 17.90 | 18.09 | 17.86 | 18.06 | 2,481,330 | +0.16(+0.88%) |
Aug 14, 2018 | 17.81 | 17.95 | 17.81 | 17.90 | 3,076,793 | +0.11(+0.60%) |
Aug 13, 2018 | 17.81 | 17.85 | 17.75 | 17.80 | 4,670,384 | -0.02(-0.12%) |
Aug 10, 2018 | 17.96 | 17.99 | 17.80 | 17.82 | 987,178 | -0.14(-0.81%) |
Aug 09, 2018 | 17.96 | 18.01 | 17.92 | 17.96 | 1,016,319 | -0.00(-0.02%) |
Aug 08, 2018 | 18.06 | 18.09 | 17.93 | 17.97 | 881,364 | -0.09(-0.47%) |
Aug 07, 2018 | 18.10 | 18.10 | 17.95 | 18.05 | 1,321,844 | -0.04(-0.24%) |
Aug 06, 2018 | 18.12 | 18.18 | 18.05 | 18.09 | 2,018,894 | -0.01(-0.05%) |
Aug 03, 2018 | 17.92 | 18.12 | 17.92 | 18.10 | 1,573,521 | +0.19(+1.07%) |
Aug 02, 2018 | 17.95 | 18.01 | 17.87 | 17.91 | 1,677,163 | -0.07(-0.40%) |