Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.53 | 18.53 | 18.36 | 18.47 | 1,745,931 | -0.14(-0.76%) |
Oct 30, 2019 | 18.53 | 18.64 | 18.38 | 18.61 | 1,799,813 | +0.04(+0.19%) |
Oct 29, 2019 | 18.59 | 18.64 | 18.54 | 18.58 | 1,706,657 | -0.01(-0.05%) |
Oct 28, 2019 | 18.65 | 18.65 | 18.57 | 18.59 | 1,723,977 | +0.08(+0.43%) |
Oct 25, 2019 | 18.40 | 18.57 | 18.39 | 18.51 | 2,084,271 | +0.21(+1.15%) |
Oct 24, 2019 | 18.23 | 18.31 | 18.16 | 18.30 | 2,582,513 | +0.28(+1.56%) |
Oct 23, 2019 | 17.73 | 18.20 | 17.63 | 18.02 | 5,264,580 | +0.87(+5.08%) |
Oct 22, 2019 | 17.14 | 17.27 | 17.11 | 17.14 | 2,147,636 | -0.08(-0.46%) |
Oct 21, 2019 | 17.20 | 17.28 | 17.16 | 17.22 | 2,333,321 | +0.36(+2.14%) |
Oct 18, 2019 | 16.77 | 16.88 | 16.72 | 16.86 | 1,834,177 | +0.17(+1.00%) |
Oct 17, 2019 | 16.76 | 16.79 | 16.68 | 16.69 | 1,206,576 | +0.10(+0.58%) |
Oct 16, 2019 | 16.57 | 16.64 | 16.55 | 16.60 | 1,224,267 | +0.07(+0.43%) |
Oct 15, 2019 | 16.46 | 16.62 | 16.41 | 16.53 | 1,881,838 | +0.20(+1.24%) |
Oct 14, 2019 | 16.29 | 16.39 | 16.25 | 16.33 | 1,712,047 | +0.06(+0.38%) |
Oct 11, 2019 | 16.19 | 16.38 | 16.17 | 16.26 | 2,232,555 | +0.29(+1.82%) |
Oct 10, 2019 | 15.87 | 16.05 | 15.84 | 15.97 | 1,924,023 | +0.12(+0.78%) |
Oct 09, 2019 | 15.89 | 15.91 | 15.78 | 15.85 | 2,163,800 | +0.11(+0.67%) |
Oct 08, 2019 | 15.84 | 15.88 | 15.74 | 15.74 | 3,533,265 | -0.19(-1.21%) |
Oct 07, 2019 | 15.92 | 16.10 | 15.90 | 15.94 | 2,645,212 | -0.15(-0.93%) |
Oct 04, 2019 | 15.96 | 16.10 | 15.91 | 16.09 | 2,598,322 | -0.02(-0.11%) |
Oct 03, 2019 | 15.91 | 16.11 | 15.87 | 16.11 | 3,708,750 | -0.22(-1.35%) |
Oct 02, 2019 | 16.47 | 16.52 | 16.28 | 16.33 | 4,656,494 | -0.57(-3.39%) |
Oct 01, 2019 | 17.27 | 17.28 | 16.84 | 16.90 | 2,340,872 | -0.41(-2.39%) |
Sep 30, 2019 | 17.31 | 17.34 | 17.25 | 17.31 | 1,185,088 | +0.09(+0.51%) |
Sep 27, 2019 | 17.23 | 17.27 | 17.14 | 17.22 | 1,126,277 | +0.11(+0.67%) |
Sep 26, 2019 | 17.13 | 17.17 | 17.07 | 17.11 | 1,112,453 | -0.01(-0.05%) |
Sep 25, 2019 | 16.98 | 17.14 | 16.95 | 17.12 | 2,338,150 | -0.11(-0.66%) |
Sep 24, 2019 | 17.39 | 17.42 | 17.18 | 17.23 | 1,761,173 | -0.28(-1.61%) |
Sep 23, 2019 | 17.39 | 17.54 | 17.34 | 17.51 | 1,186,904 | -0.15(-0.85%) |
Sep 20, 2019 | 17.75 | 17.80 | 17.65 | 17.66 | 1,156,615 | -0.10(-0.55%) |
Sep 19, 2019 | 17.86 | 17.87 | 17.74 | 17.76 | 888,853 | -0.04(-0.20%) |
Sep 18, 2019 | 17.79 | 17.84 | 17.68 | 17.80 | 1,166,314 | -0.12(-0.69%) |
Sep 17, 2019 | 17.73 | 17.93 | 17.72 | 17.92 | 1,647,658 | +0.08(+0.44%) |
Sep 16, 2019 | 17.84 | 17.86 | 17.80 | 17.84 | 1,245,973 | -0.08(-0.44%) |
Sep 13, 2019 | 17.99 | 18.03 | 17.91 | 17.92 | 1,528,746 | +0.11(+0.64%) |
Sep 12, 2019 | 17.79 | 17.89 | 17.73 | 17.80 | 2,674,718 | -0.04(-0.25%) |
Sep 11, 2019 | 17.72 | 17.86 | 17.68 | 17.85 | 1,510,427 | +0.21(+1.20%) |
Sep 10, 2019 | 17.53 | 17.65 | 17.47 | 17.64 | 1,802,864 | +0.30(+1.73%) |
Sep 09, 2019 | 17.26 | 17.35 | 17.21 | 17.34 | 1,935,463 | +0.21(+1.23%) |
Sep 06, 2019 | 17.05 | 17.15 | 17.01 | 17.13 | 1,189,226 | +0.11(+0.62%) |
Sep 05, 2019 | 16.99 | 17.05 | 16.96 | 17.02 | 1,879,891 | +0.33(+2.00%) |
Sep 04, 2019 | 16.59 | 16.70 | 16.55 | 16.69 | 2,160,570 | +0.22(+1.34%) |
Sep 03, 2019 | 16.59 | 16.60 | 16.44 | 16.47 | 1,540,267 | -0.27(-1.63%) |
Aug 30, 2019 | 16.73 | 16.81 | 16.68 | 16.74 | 1,268,425 | +0.18(+1.06%) |
Aug 29, 2019 | 16.50 | 16.60 | 16.47 | 16.56 | 2,122,589 | +0.30(+1.84%) |
Aug 28, 2019 | 16.04 | 16.30 | 16.02 | 16.26 | 1,661,259 | +0.04(+0.27%) |
Aug 27, 2019 | 16.30 | 16.34 | 16.19 | 16.22 | 1,292,152 | -0.03(-0.16%) |
Aug 26, 2019 | 16.29 | 16.31 | 16.18 | 16.25 | 1,629,220 | +0.04(+0.22%) |
Aug 23, 2019 | 16.37 | 16.50 | 16.17 | 16.21 | 1,804,179 | -0.19(-1.18%) |
Aug 22, 2019 | 16.48 | 16.50 | 16.33 | 16.40 | 869,059 | +0.01(+0.05%) |
Aug 21, 2019 | 16.51 | 16.54 | 16.40 | 16.40 | 1,387,826 | +0.12(+0.76%) |
Aug 20, 2019 | 16.40 | 16.40 | 16.26 | 16.27 | 1,185,580 | -0.12(-0.75%) |
Aug 19, 2019 | 16.45 | 16.47 | 16.36 | 16.40 | 1,468,660 | +0.14(+0.87%) |
Aug 16, 2019 | 16.16 | 16.30 | 16.16 | 16.25 | 1,777,704 | +0.19(+1.21%) |
Aug 15, 2019 | 16.03 | 16.12 | 15.96 | 16.06 | 2,784,174 | -0.03(-0.16%) |
Aug 14, 2019 | 16.21 | 16.37 | 16.06 | 16.09 | 7,639,025 | -0.43(-2.61%) |
Aug 13, 2019 | 16.36 | 16.70 | 16.33 | 16.52 | 3,596,526 | +0.24(+1.46%) |
Aug 12, 2019 | 16.51 | 16.51 | 16.27 | 16.28 | 3,722,383 | +0.39(+2.44%) |
Aug 09, 2019 | 15.81 | 15.96 | 15.75 | 15.89 | 1,591,241 | -0.08(-0.50%) |
Aug 08, 2019 | 15.87 | 16.01 | 15.82 | 15.97 | 1,638,634 | +0.16(+1.00%) |
Aug 07, 2019 | 15.66 | 15.87 | 15.59 | 15.81 | 2,191,419 | +0.03(+0.17%) |
Aug 06, 2019 | 15.83 | 15.87 | 15.69 | 15.79 | 2,530,658 | -0.10(-0.61%) |
Aug 05, 2019 | 16.04 | 16.09 | 15.79 | 15.89 | 3,545,047 | -0.51(-3.11%) |
Aug 02, 2019 | 16.39 | 16.45 | 16.19 | 16.40 | 3,346,560 | +0.13(+0.81%) |
Aug 01, 2019 | 16.42 | 16.59 | 16.21 | 16.26 | 1,886,616 | -0.28(-1.70%) |
Jul 31, 2019 | 16.77 | 16.77 | 16.39 | 16.55 | 2,787,859 | +0.02(+0.11%) |
Jul 30, 2019 | 16.52 | 16.59 | 16.44 | 16.53 | 2,962,255 | +0.22(+1.35%) |
Jul 29, 2019 | 16.33 | 16.35 | 16.26 | 16.31 | 2,296,082 | -0.13(-0.80%) |
Jul 26, 2019 | 16.56 | 16.57 | 16.40 | 16.44 | 4,536,469 | +0.13(+0.81%) |
Jul 25, 2019 | 16.68 | 16.69 | 16.26 | 16.31 | 3,681,353 | -0.70(-4.09%) |
Jul 24, 2019 | 16.84 | 17.07 | 16.83 | 17.00 | 4,880,429 | -0.04(-0.26%) |
Jul 23, 2019 | 16.87 | 17.06 | 16.85 | 17.05 | 3,904,581 | +0.33(+2.00%) |
Jul 22, 2019 | 16.63 | 16.72 | 16.62 | 16.71 | 3,760,942 | +0.03(+0.16%) |
Jul 19, 2019 | 16.58 | 16.70 | 16.56 | 16.69 | 2,773,991 | +0.17(+1.01%) |
Jul 18, 2019 | 16.41 | 16.54 | 16.34 | 16.52 | 4,425,562 | +0.03(+0.16%) |
Jul 17, 2019 | 16.71 | 16.71 | 16.49 | 16.49 | 2,456,727 | -0.18(-1.11%) |
Jul 16, 2019 | 16.66 | 16.77 | 16.65 | 16.68 | 1,524,939 | -0.03(-0.16%) |
Jul 15, 2019 | 16.72 | 16.73 | 16.65 | 16.70 | 1,370,173 | +0.06(+0.37%) |
Jul 12, 2019 | 16.56 | 16.65 | 16.54 | 16.64 | 2,104,951 | +0.18(+1.07%) |
Jul 11, 2019 | 16.48 | 16.50 | 16.34 | 16.47 | 1,968,124 | -0.02(-0.11%) |
Jul 10, 2019 | 16.47 | 16.69 | 16.47 | 16.48 | 2,396,570 | +0.04(+0.21%) |
Jul 09, 2019 | 16.54 | 16.61 | 16.44 | 16.45 | 3,767,838 | -0.45(-2.66%) |
Jul 08, 2019 | 16.82 | 16.95 | 16.79 | 16.90 | 2,421,122 | -0.21(-1.23%) |
Jul 05, 2019 | 16.93 | 17.14 | 16.77 | 17.11 | 5,416,969 | -0.50(-2.85%) |
Jul 03, 2019 | 17.65 | 17.66 | 17.57 | 17.61 | 1,836,222 | -0.11(-0.65%) |
Jul 02, 2019 | 17.66 | 17.77 | 17.65 | 17.72 | 1,988,686 | -0.06(-0.35%) |
Jul 01, 2019 | 17.81 | 17.84 | 17.72 | 17.79 | 7,363,705 | +0.16(+0.90%) |
Jun 28, 2019 | 17.54 | 17.66 | 17.53 | 17.63 | 1,776,567 | +0.06(+0.35%) |
Jun 27, 2019 | 17.54 | 17.57 | 17.47 | 17.57 | 1,518,966 | +0.16(+0.91%) |
Jun 26, 2019 | 17.42 | 17.47 | 17.38 | 17.41 | 1,288,018 | +0.04(+0.20%) |
Jun 25, 2019 | 17.50 | 17.51 | 17.36 | 17.37 | 1,611,037 | -0.17(-0.95%) |
Jun 24, 2019 | 17.59 | 17.61 | 17.52 | 17.54 | 2,471,398 | +0.04(+0.20%) |
Jun 21, 2019 | 17.44 | 17.56 | 17.40 | 17.50 | 2,870,006 | +0.09(+0.51%) |
Jun 20, 2019 | 17.42 | 17.43 | 17.29 | 17.42 | 2,163,307 | +0.40(+2.33%) |
Jun 19, 2019 | 17.02 | 17.06 | 16.95 | 17.02 | 1,181,548 | +0.17(+0.99%) |
Jun 18, 2019 | 16.65 | 16.89 | 16.63 | 16.85 | 1,837,165 | +0.37(+2.24%) |
Jun 17, 2019 | 16.54 | 16.61 | 16.48 | 16.48 | 1,702,447 | -0.09(-0.53%) |
Jun 14, 2019 | 16.62 | 16.62 | 16.49 | 16.57 | 1,819,746 | -0.40(-2.33%) |
Jun 13, 2019 | 17.06 | 17.06 | 16.93 | 16.97 | 1,236,302 | +0.02(+0.10%) |
Jun 12, 2019 | 17.05 | 17.06 | 16.95 | 16.95 | 1,538,281 | -0.15(-0.87%) |
Jun 11, 2019 | 17.19 | 17.22 | 17.04 | 17.10 | 1,479,939 | +0.08(+0.47%) |
Jun 10, 2019 | 17.07 | 17.16 | 17.01 | 17.02 | 1,646,765 | +0.10(+0.57%) |
Jun 07, 2019 | 16.93 | 17.06 | 16.91 | 16.92 | 1,982,802 | +0.13(+0.79%) |
Jun 06, 2019 | 16.82 | 16.85 | 16.72 | 16.79 | 2,718,200 | +0.16(+0.95%) |
Jun 05, 2019 | 16.76 | 16.77 | 16.60 | 16.63 | 1,583,525 | +0.04(+0.21%) |
Jun 04, 2019 | 16.45 | 16.61 | 16.41 | 16.60 | 1,837,324 | +0.38(+2.33%) |
Jun 03, 2019 | 16.11 | 16.25 | 16.08 | 16.22 | 1,823,184 | +0.22(+1.38%) |
May 31, 2019 | 16.03 | 16.08 | 15.97 | 16.00 | 5,443,899 | -0.15(-0.93%) |
May 30, 2019 | 16.19 | 16.25 | 16.08 | 16.15 | 3,467,781 | +0.03(+0.16%) |
May 29, 2019 | 16.15 | 16.18 | 16.06 | 16.12 | 5,917,433 | -0.15(-0.92%) |
May 28, 2019 | 16.47 | 16.51 | 16.27 | 16.27 | 3,306,947 | -0.30(-1.81%) |
May 24, 2019 | 16.52 | 16.61 | 16.47 | 16.57 | 1,428,185 | +0.12(+0.75%) |
May 23, 2019 | 16.36 | 16.47 | 16.30 | 16.45 | 2,210,633 | -0.24(-1.42%) |
May 22, 2019 | 16.64 | 16.73 | 16.60 | 16.69 | 2,708,469 | +0.07(+0.42%) |
May 21, 2019 | 16.64 | 16.73 | 16.57 | 16.62 | 2,982,819 | -0.02(-0.11%) |
May 20, 2019 | 16.50 | 16.64 | 16.47 | 16.63 | 2,130,579 | -0.07(-0.42%) |
May 17, 2019 | 16.80 | 16.86 | 16.69 | 16.70 | 1,848,494 | -0.24(-1.40%) |
May 16, 2019 | 16.80 | 16.95 | 16.76 | 16.94 | 2,558,547 | +0.34(+2.07%) |
May 15, 2019 | 16.29 | 16.63 | 16.26 | 16.60 | 1,607,911 | +0.15(+0.91%) |
May 14, 2019 | 16.41 | 16.56 | 16.35 | 16.45 | 1,513,092 | -0.02(-0.11%) |
May 13, 2019 | 16.52 | 16.55 | 16.39 | 16.47 | 2,621,542 | -0.44(-2.60%) |
May 10, 2019 | 16.89 | 16.93 | 16.70 | 16.91 | 2,874,665 | +0.18(+1.11%) |
May 09, 2019 | 16.59 | 16.77 | 16.55 | 16.72 | 2,313,907 | -0.03(-0.16%) |
May 08, 2019 | 16.88 | 16.91 | 16.74 | 16.75 | 2,444,083 | -0.03(-0.16%) |
May 07, 2019 | 16.84 | 16.88 | 16.70 | 16.77 | 2,229,077 | -0.47(-2.71%) |
May 06, 2019 | 17.06 | 17.24 | 17.04 | 17.24 | 1,627,205 | -0.04(-0.22%) |
May 03, 2019 | 17.19 | 17.29 | 17.18 | 17.28 | 1,623,770 | +0.12(+0.69%) |
May 02, 2019 | 17.30 | 17.30 | 17.14 | 17.16 | 1,679,810 | -0.18(-1.02%) |
May 01, 2019 | 17.49 | 17.54 | 17.31 | 17.34 | 1,124,198 | -0.14(-0.82%) |
Apr 30, 2019 | 17.41 | 17.50 | 17.33 | 17.48 | 1,672,510 | +0.08(+0.44%) |
Apr 29, 2019 | 17.39 | 17.47 | 17.36 | 17.41 | 1,660,215 | +0.04(+0.24%) |
Apr 26, 2019 | 17.28 | 17.39 | 17.23 | 17.36 | 1,541,163 | +0.04(+0.24%) |
Apr 25, 2019 | 17.38 | 17.43 | 17.30 | 17.32 | 2,610,553 | -0.12(-0.68%) |
Apr 24, 2019 | 17.51 | 17.54 | 17.43 | 17.44 | 2,043,252 | -0.03(-0.15%) |
Apr 23, 2019 | 17.43 | 17.52 | 17.41 | 17.47 | 1,889,531 | -0.08(-0.48%) |
Apr 22, 2019 | 17.66 | 17.66 | 17.50 | 17.55 | 2,077,656 | -0.19(-1.05%) |
Apr 18, 2019 | 17.74 | 17.79 | 17.64 | 17.74 | 3,719,780 | +0.06(+0.33%) |
Apr 17, 2019 | 17.89 | 17.93 | 17.65 | 17.68 | 7,289,829 | +0.80(+4.71%) |
Apr 16, 2019 | 16.92 | 16.93 | 16.85 | 16.88 | 1,652,509 | +0.13(+0.76%) |
Apr 15, 2019 | 16.84 | 16.85 | 16.73 | 16.75 | 1,431,287 | +0.07(+0.41%) |
Apr 12, 2019 | 16.77 | 16.77 | 16.66 | 16.69 | 1,847,008 | +0.18(+1.08%) |
Apr 11, 2019 | 16.53 | 16.57 | 16.45 | 16.51 | 1,681,059 | +0.06(+0.36%) |
Apr 10, 2019 | 16.43 | 16.47 | 16.39 | 16.45 | 1,507,045 | -0.03(-0.21%) |
Apr 09, 2019 | 16.59 | 16.60 | 16.47 | 16.48 | 1,996,543 | -0.23(-1.37%) |
Apr 08, 2019 | 16.63 | 16.74 | 16.59 | 16.71 | 2,096,443 | +0.14(+0.87%) |
Apr 05, 2019 | 16.62 | 16.66 | 16.53 | 16.57 | 1,717,958 | -0.06(-0.36%) |
Apr 04, 2019 | 16.64 | 16.68 | 16.60 | 16.63 | 2,023,993 | +0.03(+0.20%) |
Apr 03, 2019 | 16.68 | 16.71 | 16.54 | 16.59 | 2,517,589 | +0.30(+1.82%) |
Apr 02, 2019 | 16.29 | 16.34 | 16.24 | 16.30 | 2,257,288 | +0.10(+0.63%) |
Apr 01, 2019 | 16.18 | 16.26 | 16.14 | 16.20 | 2,487,892 | +0.23(+1.43%) |
Mar 29, 2019 | 15.93 | 16.03 | 15.88 | 15.97 | 1,468,483 | +0.17(+1.07%) |
Mar 28, 2019 | 15.80 | 15.82 | 15.71 | 15.80 | 2,571,583 | +0.03(+0.22%) |
Mar 27, 2019 | 15.83 | 15.87 | 15.70 | 15.76 | 2,408,250 | -0.03(-0.21%) |
Mar 26, 2019 | 15.70 | 15.81 | 15.69 | 15.80 | 2,328,957 | +0.08(+0.48%) |
Mar 25, 2019 | 15.69 | 15.79 | 15.67 | 15.72 | 2,171,654 | +0.00(+0.00%) |
Mar 22, 2019 | 16.00 | 16.03 | 15.72 | 15.72 | 3,432,016 | -0.61(-3.73%) |
Mar 21, 2019 | 16.31 | 16.40 | 16.28 | 16.33 | 2,419,581 | -0.15(-0.92%) |
Mar 20, 2019 | 16.48 | 16.59 | 16.37 | 16.48 | 2,467,655 | -0.06(-0.36%) |
Mar 19, 2019 | 16.66 | 16.70 | 16.51 | 16.54 | 2,951,034 | -0.05(-0.31%) |
Mar 18, 2019 | 16.45 | 16.62 | 16.43 | 16.59 | 2,010,028 | +0.29(+1.76%) |
Mar 15, 2019 | 16.31 | 16.36 | 16.23 | 16.31 | 2,768,799 | +0.08(+0.47%) |
Mar 14, 2019 | 16.20 | 16.28 | 16.14 | 16.23 | 1,773,415 | -0.03(-0.21%) |
Mar 13, 2019 | 16.16 | 16.30 | 16.12 | 16.26 | 1,916,160 | +0.25(+1.53%) |
Mar 12, 2019 | 16.05 | 16.14 | 16.01 | 16.02 | 2,363,191 | -0.09(-0.58%) |
Mar 11, 2019 | 15.93 | 16.13 | 15.93 | 16.11 | 3,463,938 | +0.12(+0.74%) |
Mar 08, 2019 | 15.76 | 16.00 | 15.76 | 15.99 | 5,040,777 | -0.03(-0.16%) |
Mar 07, 2019 | 16.12 | 16.15 | 15.97 | 16.02 | 3,022,833 | -0.36(-2.17%) |
Mar 06, 2019 | 16.45 | 16.47 | 16.37 | 16.37 | 2,522,444 | -0.03(-0.15%) |
Mar 05, 2019 | 16.41 | 16.50 | 16.39 | 16.40 | 2,706,123 | +0.01(+0.05%) |
Mar 04, 2019 | 16.48 | 16.52 | 16.30 | 16.39 | 3,701,991 | -0.17(-1.02%) |
Mar 01, 2019 | 16.68 | 16.70 | 16.52 | 16.56 | 4,106,460 | -0.12(-0.71%) |
Feb 28, 2019 | 16.79 | 16.88 | 16.66 | 16.68 | 6,078,032 | -0.61(-3.52%) |
Feb 27, 2019 | 17.20 | 17.33 | 17.13 | 17.29 | 3,354,127 | -0.04(-0.24%) |
Feb 26, 2019 | 17.25 | 17.39 | 17.25 | 17.33 | 5,312,120 | +0.12(+0.69%) |
Feb 25, 2019 | 17.25 | 17.30 | 17.19 | 17.21 | 2,929,277 | +0.01(+0.05%) |
Feb 22, 2019 | 17.10 | 17.23 | 17.09 | 17.20 | 3,888,066 | +0.09(+0.54%) |
Feb 21, 2019 | 17.04 | 17.17 | 17.03 | 17.11 | 5,921,897 | -0.03(-0.20%) |
Feb 20, 2019 | 16.90 | 17.20 | 16.90 | 17.14 | 6,208,716 | +0.34(+2.01%) |
Feb 19, 2019 | 16.55 | 16.85 | 16.55 | 16.81 | 3,787,590 | +0.03(+0.20%) |
Feb 15, 2019 | 16.70 | 16.78 | 16.61 | 16.77 | 3,074,645 | +0.40(+2.43%) |
Feb 14, 2019 | 16.37 | 16.51 | 16.32 | 16.37 | 3,322,930 | +0.04(+0.26%) |
Feb 13, 2019 | 16.30 | 16.37 | 16.22 | 16.33 | 4,256,084 | +0.08(+0.52%) |
Feb 12, 2019 | 16.07 | 16.27 | 16.05 | 16.25 | 5,830,965 | +0.10(+0.63%) |
Feb 11, 2019 | 16.15 | 16.24 | 16.09 | 16.15 | 2,701,617 | -0.10(-0.62%) |
Feb 08, 2019 | 16.12 | 16.25 | 16.05 | 16.25 | 3,307,102 | -0.14(-0.83%) |
Feb 07, 2019 | 16.45 | 16.48 | 16.29 | 16.38 | 3,842,094 | -0.20(-1.22%) |
Feb 06, 2019 | 16.59 | 16.67 | 16.57 | 16.59 | 2,739,502 | -0.01(-0.05%) |
Feb 05, 2019 | 16.48 | 16.64 | 16.47 | 16.59 | 3,358,318 | +0.16(+0.98%) |
Feb 04, 2019 | 16.20 | 16.43 | 16.19 | 16.43 | 5,769,855 | +0.15(+0.94%) |
Feb 01, 2019 | 16.34 | 16.38 | 16.26 | 16.28 | 3,156,542 | +0.08(+0.47%) |
Jan 31, 2019 | 16.15 | 16.22 | 16.04 | 16.20 | 10,812,517 | -0.18(-1.08%) |
Jan 30, 2019 | 16.18 | 16.41 | 16.12 | 16.38 | 5,475,154 | +0.29(+1.79%) |
Jan 29, 2019 | 16.22 | 16.29 | 16.09 | 16.09 | 5,596,434 | -0.16(-0.99%) |
Jan 28, 2019 | 16.20 | 16.27 | 16.09 | 16.26 | 2,758,940 | -0.24(-1.44%) |
Jan 25, 2019 | 16.43 | 16.56 | 16.42 | 16.49 | 2,338,630 | +0.46(+2.85%) |
Jan 24, 2019 | 16.09 | 16.24 | 16.02 | 16.04 | 4,026,305 | -0.15(-0.94%) |
Jan 23, 2019 | 16.24 | 16.25 | 16.05 | 16.19 | 2,954,362 | -0.03(-0.21%) |
Jan 22, 2019 | 16.20 | 16.29 | 16.14 | 16.22 | 3,300,046 | -0.24(-1.44%) |
Jan 18, 2019 | 16.30 | 16.53 | 16.28 | 16.46 | 5,326,769 | +0.25(+1.57%) |
Jan 17, 2019 | 15.95 | 16.31 | 15.94 | 16.20 | 3,268,300 | -0.02(-0.10%) |
Jan 16, 2019 | 16.15 | 16.30 | 16.14 | 16.22 | 2,240,009 | -0.08(-0.47%) |
Jan 15, 2019 | 16.36 | 16.42 | 16.25 | 16.30 | 2,172,312 | -0.13(-0.77%) |
Jan 14, 2019 | 16.32 | 16.52 | 16.29 | 16.42 | 1,978,596 | +0.01(+0.05%) |
Jan 11, 2019 | 16.37 | 16.49 | 16.30 | 16.42 | 4,499,757 | -0.35(-2.07%) |
Jan 10, 2019 | 16.67 | 16.87 | 16.65 | 16.76 | 1,881,188 | +0.06(+0.35%) |
Jan 09, 2019 | 16.74 | 16.83 | 16.65 | 16.70 | 1,543,421 | +0.20(+1.23%) |
Jan 08, 2019 | 16.64 | 16.67 | 16.38 | 16.50 | 2,098,013 | +0.24(+1.46%) |
Jan 07, 2019 | 16.16 | 16.34 | 16.10 | 16.26 | 2,057,748 | -0.06(-0.36%) |
Jan 04, 2019 | 16.07 | 16.37 | 16.04 | 16.32 | 1,921,224 | +0.57(+3.60%) |
Jan 03, 2019 | 15.95 | 15.98 | 15.75 | 15.76 | 2,296,084 | -0.32(-2.00%) |
Jan 02, 2019 | 15.76 | 16.15 | 15.69 | 16.08 | 2,264,891 | -0.01(-0.05%) |
Dec 31, 2018 | 16.07 | 16.12 | 15.90 | 16.09 | 2,493,444 | +0.07(+0.42%) |
Dec 28, 2018 | 16.16 | 16.23 | 15.95 | 16.02 | 4,239,883 | +0.25(+1.61%) |
Dec 27, 2018 | 15.54 | 15.76 | 15.38 | 15.76 | 4,560,049 | -0.04(-0.27%) |
Dec 26, 2018 | 15.37 | 15.81 | 15.27 | 15.81 | 3,779,193 | +0.41(+2.69%) |
Dec 24, 2018 | 15.55 | 15.60 | 15.35 | 15.39 | 2,038,575 | -0.21(-1.36%) |
Dec 21, 2018 | 15.86 | 15.93 | 15.57 | 15.60 | 3,581,157 | -0.22(-1.39%) |
Dec 20, 2018 | 15.93 | 16.02 | 15.73 | 15.82 | 4,330,185 | -0.30(-1.89%) |
Dec 19, 2018 | 16.48 | 16.56 | 16.02 | 16.13 | 3,696,275 | -0.30(-1.80%) |
Dec 18, 2018 | 16.53 | 16.62 | 16.36 | 16.42 | 3,621,712 | +0.26(+1.62%) |
Dec 17, 2018 | 16.48 | 16.52 | 16.08 | 16.16 | 5,677,640 | -0.25(-1.55%) |
Dec 14, 2018 | 16.59 | 16.72 | 16.37 | 16.42 | 3,137,279 | -0.35(-2.07%) |
Dec 13, 2018 | 16.92 | 16.93 | 16.67 | 16.76 | 2,946,115 | +0.05(+0.30%) |
Dec 12, 2018 | 16.81 | 16.92 | 16.70 | 16.71 | 4,178,700 | +0.74(+4.66%) |
Dec 11, 2018 | 16.29 | 16.30 | 15.88 | 15.97 | 5,301,628 | -0.06(-0.37%) |
Dec 10, 2018 | 16.08 | 16.14 | 15.86 | 16.03 | 3,709,076 | +0.08(+0.48%) |
Dec 07, 2018 | 16.18 | 16.26 | 15.88 | 15.95 | 3,882,157 | -0.31(-1.93%) |
Dec 06, 2018 | 16.21 | 16.30 | 16.03 | 16.26 | 4,917,795 | -0.37(-2.24%) |
Dec 04, 2018 | 17.14 | 17.15 | 16.63 | 16.64 | 2,975,139 | -0.55(-3.20%) |
Dec 03, 2018 | 17.28 | 17.31 | 17.11 | 17.19 | 2,509,464 | +0.03(+0.15%) |
Nov 30, 2018 | 17.06 | 17.21 | 17.04 | 17.16 | 2,092,347 | -0.06(-0.34%) |
Nov 29, 2018 | 17.27 | 17.31 | 17.16 | 17.22 | 1,745,917 | -0.08(-0.44%) |
Nov 28, 2018 | 17.09 | 17.30 | 16.93 | 17.30 | 2,910,402 | +0.36(+2.10%) |
Nov 27, 2018 | 16.93 | 17.00 | 16.86 | 16.94 | 2,408,777 | -0.09(-0.55%) |
Nov 26, 2018 | 17.01 | 17.11 | 16.97 | 17.03 | 4,102,055 | +0.26(+1.56%) |
Nov 23, 2018 | 16.75 | 16.83 | 16.75 | 16.77 | 1,168,547 | -0.12(-0.70%) |
Nov 21, 2018 | 16.89 | 16.89 | 16.89 | 0 | +0.23(+1.37%) | |
Nov 20, 2018 | 16.56 | 16.74 | 16.50 | 16.66 | 3,123,088 | -0.16(-0.96%) |
Nov 19, 2018 | 17.07 | 17.09 | 16.80 | 16.82 | 2,803,827 | -0.22(-1.29%) |
Nov 16, 2018 | 16.89 | 17.08 | 16.86 | 17.04 | 3,854,031 | +0.16(+0.95%) |
Nov 15, 2018 | 16.63 | 16.94 | 16.54 | 16.88 | 3,634,595 | +0.21(+1.27%) |
Nov 14, 2018 | 16.75 | 16.81 | 16.63 | 16.67 | 2,314,254 | +0.00(+0.00%) |
Nov 13, 2018 | 16.67 | 16.87 | 16.58 | 16.67 | 4,507,870 | +0.10(+0.61%) |
Nov 12, 2018 | 16.77 | 16.81 | 16.55 | 16.57 | 4,817,047 | -0.48(-2.83%) |
Nov 09, 2018 | 17.05 | 17.13 | 16.97 | 17.05 | 2,616,349 | -0.20(-1.18%) |
Nov 08, 2018 | 17.43 | 17.48 | 17.21 | 17.25 | 1,721,593 | -0.20(-1.16%) |
Nov 07, 2018 | 17.38 | 17.47 | 17.26 | 17.46 | 1,940,815 | +0.19(+1.08%) |
Nov 06, 2018 | 17.25 | 17.32 | 17.17 | 17.27 | 2,204,342 | +0.08(+0.44%) |
Nov 05, 2018 | 17.29 | 17.30 | 17.10 | 17.19 | 3,501,387 | -0.08(-0.49%) |
Nov 02, 2018 | 17.51 | 17.54 | 17.21 | 17.28 | 2,917,940 | +0.04(+0.25%) |