Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.92 | 20.02 | 19.83 | 19.85 | 1,333,526 | -0.13(-0.64%) |
Nov 27, 2019 | 19.70 | 19.99 | 19.68 | 19.98 | 3,118,577 | +0.23(+1.18%) |
Nov 26, 2019 | 19.67 | 19.77 | 19.60 | 19.75 | 28,152,702 | +0.10(+0.49%) |
Nov 25, 2019 | 19.61 | 19.87 | 19.53 | 19.65 | 6,762,253 | +0.13(+0.66%) |
Nov 22, 2019 | 19.60 | 19.69 | 19.40 | 19.52 | 4,352,208 | -0.02(-0.12%) |
Nov 21, 2019 | 19.83 | 19.86 | 19.52 | 19.55 | 4,940,576 | -0.28(-1.42%) |
Nov 20, 2019 | 19.60 | 19.85 | 19.60 | 19.83 | 7,243,660 | +0.18(+0.90%) |
Nov 19, 2019 | 19.67 | 19.70 | 19.48 | 19.65 | 7,978,207 | -0.06(-0.33%) |
Nov 18, 2019 | 19.80 | 19.87 | 19.65 | 19.72 | 3,577,944 | -0.06(-0.32%) |
Nov 15, 2019 | 19.73 | 19.78 | 19.64 | 19.78 | 2,989,410 | +0.04(+0.20%) |
Nov 14, 2019 | 19.59 | 19.75 | 19.56 | 19.74 | 5,061,186 | +0.19(+0.99%) |
Nov 13, 2019 | 19.52 | 19.77 | 19.49 | 19.55 | 4,486,928 | -0.02(-0.12%) |
Nov 12, 2019 | 19.79 | 19.87 | 19.48 | 19.57 | 4,271,817 | -0.16(-0.81%) |
Nov 11, 2019 | 19.55 | 19.91 | 19.52 | 19.73 | 6,357,861 | +0.24(+1.24%) |
Nov 08, 2019 | 19.19 | 19.56 | 19.15 | 19.49 | 4,687,520 | +0.23(+1.21%) |
Nov 07, 2019 | 19.39 | 19.40 | 19.24 | 19.26 | 6,499,203 | -0.15(-0.79%) |
Nov 06, 2019 | 19.36 | 19.53 | 19.30 | 19.41 | 5,559,734 | +0.10(+0.50%) |
Nov 05, 2019 | 19.67 | 19.71 | 19.10 | 19.32 | 6,091,816 | -0.42(-2.12%) |
Nov 04, 2019 | 19.75 | 19.85 | 19.61 | 19.73 | 5,122,113 | +0.04(+0.20%) |
Nov 01, 2019 | 19.10 | 19.75 | 19.06 | 19.69 | 11,492,414 | +0.79(+4.16%) |
Oct 31, 2019 | 19.26 | 19.28 | 18.90 | 18.91 | 7,280,173 | -0.35(-1.83%) |
Oct 30, 2019 | 19.10 | 19.26 | 19.04 | 19.26 | 5,335,329 | +0.20(+1.05%) |
Oct 29, 2019 | 19.09 | 19.23 | 19.05 | 19.06 | 5,690,006 | -0.02(-0.13%) |
Oct 28, 2019 | 19.03 | 19.12 | 18.92 | 19.08 | 6,882,858 | +0.09(+0.46%) |
Oct 25, 2019 | 19.00 | 19.15 | 18.89 | 19.00 | 5,088,101 | -0.04(-0.21%) |
Oct 24, 2019 | 19.00 | 19.08 | 18.87 | 19.04 | 3,971,101 | +0.05(+0.25%) |
Oct 23, 2019 | 18.91 | 19.11 | 18.84 | 18.99 | 7,475,699 | +0.04(+0.21%) |
Oct 22, 2019 | 18.87 | 18.99 | 18.79 | 18.95 | 5,342,670 | +0.09(+0.47%) |
Oct 21, 2019 | 18.58 | 18.87 | 18.55 | 18.86 | 5,903,080 | +0.28(+1.51%) |
Oct 18, 2019 | 18.57 | 18.67 | 18.53 | 18.58 | 4,383,970 | +0.00(+0.00%) |
Oct 17, 2019 | 18.51 | 18.65 | 18.49 | 18.58 | 4,650,877 | +0.06(+0.35%) |
Oct 16, 2019 | 18.60 | 18.80 | 18.50 | 18.51 | 8,145,280 | -0.05(-0.26%) |
Oct 15, 2019 | 18.46 | 18.58 | 18.41 | 18.56 | 5,575,525 | +0.10(+0.57%) |
Oct 14, 2019 | 18.40 | 18.47 | 18.23 | 18.46 | 4,799,867 | +0.03(+0.17%) |
Oct 11, 2019 | 18.58 | 18.60 | 18.37 | 18.43 | 5,410,085 | -0.09(-0.48%) |
Oct 10, 2019 | 18.43 | 18.52 | 18.36 | 18.51 | 3,809,418 | +0.06(+0.35%) |
Oct 09, 2019 | 18.56 | 18.60 | 18.41 | 18.45 | 3,154,660 | -0.06(-0.35%) |
Oct 08, 2019 | 18.46 | 18.51 | 18.26 | 18.51 | 7,783,276 | +0.02(+0.09%) |
Oct 07, 2019 | 18.43 | 18.52 | 18.26 | 18.50 | 9,537,405 | +0.07(+0.39%) |
Oct 04, 2019 | 18.34 | 18.43 | 18.24 | 18.43 | 3,473,694 | +0.08(+0.44%) |
Oct 03, 2019 | 18.15 | 18.34 | 17.96 | 18.34 | 3,483,173 | +0.19(+1.06%) |
Oct 02, 2019 | 18.12 | 18.19 | 18.03 | 18.15 | 4,448,829 | +0.02(+0.09%) |
Oct 01, 2019 | 18.17 | 18.27 | 18.06 | 18.14 | 2,346,552 | -0.05(-0.27%) |
Sep 30, 2019 | 18.08 | 18.25 | 18.04 | 18.18 | 4,099,882 | +0.11(+0.62%) |
Sep 27, 2019 | 18.11 | 18.17 | 17.93 | 18.07 | 4,157,771 | +0.01(+0.04%) |
Sep 26, 2019 | 18.30 | 18.35 | 17.97 | 18.06 | 5,271,870 | -0.19(-1.07%) |
Sep 25, 2019 | 18.16 | 18.27 | 17.93 | 18.26 | 5,228,516 | +0.05(+0.26%) |
Sep 24, 2019 | 18.16 | 18.24 | 18.12 | 18.21 | 6,032,428 | +0.05(+0.26%) |
Sep 23, 2019 | 18.23 | 18.23 | 17.98 | 18.16 | 5,265,912 | -0.02(-0.09%) |
Sep 20, 2019 | 18.01 | 18.19 | 17.96 | 18.18 | 13,848,011 | +0.17(+0.97%) |
Sep 19, 2019 | 17.88 | 18.04 | 17.80 | 18.00 | 7,027,928 | +0.21(+1.16%) |
Sep 18, 2019 | 17.75 | 17.86 | 17.68 | 17.80 | 5,757,325 | +0.10(+0.54%) |
Sep 17, 2019 | 17.56 | 17.76 | 17.52 | 17.70 | 6,325,506 | +0.19(+1.09%) |
Sep 16, 2019 | 17.23 | 17.57 | 17.22 | 17.51 | 2,724,825 | +0.27(+1.56%) |
Sep 13, 2019 | 17.51 | 17.58 | 17.19 | 17.24 | 2,162,359 | -0.19(-1.09%) |
Sep 12, 2019 | 17.47 | 17.57 | 17.39 | 17.43 | 2,305,195 | +0.03(+0.18%) |
Sep 11, 2019 | 17.25 | 17.45 | 17.22 | 17.40 | 2,583,343 | +0.13(+0.78%) |
Sep 10, 2019 | 17.35 | 17.40 | 17.13 | 17.27 | 3,745,630 | -0.13(-0.73%) |
Sep 09, 2019 | 17.66 | 17.73 | 17.27 | 17.39 | 4,439,385 | -0.29(-1.61%) |
Sep 06, 2019 | 17.58 | 17.70 | 17.58 | 17.68 | 3,226,504 | +0.10(+0.54%) |
Sep 05, 2019 | 17.61 | 17.75 | 17.51 | 17.58 | 4,644,585 | +0.01(+0.05%) |
Sep 04, 2019 | 17.64 | 17.66 | 17.53 | 17.58 | 4,901,235 | +0.02(+0.09%) |
Sep 03, 2019 | 17.50 | 17.58 | 17.46 | 17.56 | 4,442,127 | +0.00(+0.00%) |
Aug 30, 2019 | 17.58 | 17.60 | 17.51 | 17.56 | 3,617,939 | +0.06(+0.36%) |
Aug 29, 2019 | 17.36 | 17.51 | 17.34 | 17.50 | 2,914,865 | +0.22(+1.28%) |
Aug 28, 2019 | 17.27 | 17.37 | 17.25 | 17.28 | 2,306,865 | +0.02(+0.09%) |
Aug 27, 2019 | 17.31 | 17.40 | 17.25 | 17.26 | 4,946,367 | +0.08(+0.46%) |
Aug 26, 2019 | 16.98 | 17.19 | 16.96 | 17.18 | 6,031,509 | +0.54(+3.24%) |
Aug 23, 2019 | 16.82 | 16.91 | 16.59 | 16.64 | 3,008,955 | -0.21(-1.27%) |
Aug 22, 2019 | 16.66 | 16.87 | 16.66 | 16.86 | 2,104,299 | +0.25(+1.48%) |
Aug 21, 2019 | 16.54 | 16.65 | 16.47 | 16.61 | 2,276,404 | +0.18(+1.11%) |
Aug 20, 2019 | 16.75 | 16.75 | 16.43 | 16.43 | 4,831,635 | -0.30(-1.80%) |
Aug 19, 2019 | 16.54 | 16.76 | 16.48 | 16.73 | 4,313,959 | +0.30(+1.83%) |
Aug 16, 2019 | 16.32 | 16.53 | 16.23 | 16.43 | 3,537,431 | +0.13(+0.78%) |
Aug 15, 2019 | 16.39 | 16.63 | 16.25 | 16.30 | 3,335,053 | -0.07(-0.44%) |
Aug 14, 2019 | 16.91 | 16.93 | 16.37 | 16.37 | 10,056,112 | -0.48(-2.82%) |
Aug 13, 2019 | 16.68 | 17.00 | 16.68 | 16.85 | 2,766,806 | +0.02(+0.14%) |
Aug 12, 2019 | 16.82 | 16.88 | 16.70 | 16.82 | 3,248,351 | +0.05(+0.28%) |
Aug 09, 2019 | 16.82 | 16.85 | 16.58 | 16.78 | 3,054,131 | -0.02(-0.09%) |
Aug 08, 2019 | 16.70 | 16.79 | 16.56 | 16.79 | 3,623,122 | +0.17(+1.00%) |
Aug 07, 2019 | 16.48 | 16.71 | 16.25 | 16.63 | 8,197,042 | +0.10(+0.58%) |
Aug 06, 2019 | 16.61 | 16.72 | 16.42 | 16.53 | 3,597,781 | +0.01(+0.05%) |
Aug 05, 2019 | 16.68 | 16.69 | 16.38 | 16.52 | 4,664,110 | -0.30(-1.79%) |
Aug 02, 2019 | 16.63 | 16.84 | 16.43 | 16.82 | 4,464,157 | +0.21(+1.24%) |
Aug 01, 2019 | 16.95 | 17.15 | 16.59 | 16.62 | 8,691,930 | -0.29(-1.73%) |
Jul 31, 2019 | 17.06 | 17.11 | 16.78 | 16.91 | 5,497,585 | -0.12(-0.70%) |
Jul 30, 2019 | 16.75 | 17.13 | 16.63 | 17.03 | 10,739,806 | +0.17(+1.03%) |
Jul 29, 2019 | 16.97 | 17.00 | 16.82 | 16.86 | 5,490,248 | -0.08(-0.47%) |
Jul 26, 2019 | 16.91 | 16.97 | 16.83 | 16.93 | 6,201,641 | +0.07(+0.42%) |
Jul 25, 2019 | 16.95 | 17.05 | 16.86 | 16.86 | 6,566,046 | -0.13(-0.79%) |
Jul 24, 2019 | 16.95 | 17.04 | 16.80 | 17.00 | 4,806,174 | -0.01(-0.05%) |
Jul 23, 2019 | 17.12 | 17.14 | 16.78 | 17.01 | 9,570,401 | -0.09(-0.51%) |
Jul 22, 2019 | 17.10 | 17.21 | 17.06 | 17.09 | 4,688,498 | -0.06(-0.32%) |
Jul 19, 2019 | 17.43 | 17.46 | 17.08 | 17.15 | 7,034,357 | -0.28(-1.59%) |
Jul 18, 2019 | 17.30 | 17.45 | 17.21 | 17.43 | 7,620,694 | +0.08(+0.46%) |
Jul 17, 2019 | 17.66 | 17.71 | 17.32 | 17.35 | 9,817,451 | -0.27(-1.53%) |
Jul 16, 2019 | 17.75 | 17.83 | 17.52 | 17.62 | 8,646,838 | -0.21(-1.16%) |
Jul 15, 2019 | 17.68 | 17.84 | 17.64 | 17.82 | 11,729,627 | +0.17(+0.99%) |
Jul 12, 2019 | 17.49 | 17.68 | 17.43 | 17.65 | 8,844,526 | +0.15(+0.86%) |
Jul 11, 2019 | 17.70 | 17.80 | 17.45 | 17.50 | 9,810,784 | -0.18(-1.03%) |
Jul 10, 2019 | 17.71 | 17.81 | 17.53 | 17.68 | 5,926,816 | +0.06(+0.31%) |
Jul 09, 2019 | 17.58 | 17.66 | 17.35 | 17.62 | 6,870,125 | +0.07(+0.41%) |
Jul 08, 2019 | 17.64 | 17.72 | 17.44 | 17.55 | 9,761,185 | -0.13(-0.76%) |
Jul 05, 2019 | 17.93 | 17.93 | 17.54 | 17.69 | 4,880,325 | -0.33(-1.85%) |
Jul 03, 2019 | 17.85 | 18.02 | 17.78 | 18.02 | 5,754,178 | +0.20(+1.11%) |
Jul 02, 2019 | 17.66 | 17.87 | 17.64 | 17.82 | 7,876,308 | +0.16(+0.90%) |
Jul 01, 2019 | 17.68 | 17.68 | 17.22 | 17.66 | 11,849,957 | +0.20(+1.13%) |
Jun 28, 2019 | 17.22 | 17.47 | 17.19 | 17.47 | 16,658,725 | +0.26(+1.52%) |
Jun 27, 2019 | 16.96 | 17.28 | 16.96 | 17.20 | 15,858,501 | +0.33(+1.96%) |
Jun 26, 2019 | 17.16 | 17.33 | 16.87 | 16.87 | 46,287,564 | -0.17(-1.01%) |
Jun 25, 2019 | 17.44 | 17.50 | 16.97 | 17.05 | 8,509,431 | -0.38(-2.15%) |
Jun 24, 2019 | 17.45 | 17.59 | 17.32 | 17.42 | 11,295,832 | -0.40(-2.24%) |
Jun 21, 2019 | 18.02 | 18.02 | 17.77 | 17.82 | 4,909,005 | -0.17(-0.96%) |
Jun 20, 2019 | 17.97 | 18.20 | 17.88 | 17.99 | 4,967,168 | +0.10(+0.57%) |
Jun 19, 2019 | 17.74 | 18.02 | 17.73 | 17.89 | 4,158,403 | +0.10(+0.57%) |
Jun 18, 2019 | 17.85 | 17.98 | 17.74 | 17.79 | 4,825,946 | -0.04(-0.22%) |
Jun 17, 2019 | 17.79 | 17.92 | 17.78 | 17.83 | 4,371,620 | +0.05(+0.31%) |
Jun 14, 2019 | 17.58 | 17.79 | 17.58 | 17.77 | 1,447,609 | +0.15(+0.84%) |
Jun 13, 2019 | 17.51 | 17.62 | 17.44 | 17.62 | 2,085,070 | +0.09(+0.49%) |
Jun 12, 2019 | 17.55 | 17.62 | 17.37 | 17.54 | 1,914,742 | +0.03(+0.18%) |
Jun 11, 2019 | 17.55 | 17.66 | 17.43 | 17.51 | 2,336,881 | +0.08(+0.45%) |
Jun 10, 2019 | 17.37 | 17.44 | 17.26 | 17.43 | 2,251,659 | +0.11(+0.63%) |
Jun 07, 2019 | 17.65 | 17.67 | 17.32 | 17.32 | 2,654,653 | -0.27(-1.56%) |
Jun 06, 2019 | 17.53 | 17.65 | 17.36 | 17.59 | 2,762,956 | +0.09(+0.54%) |
Jun 05, 2019 | 17.14 | 17.51 | 17.12 | 17.50 | 2,371,247 | +0.41(+2.43%) |
Jun 04, 2019 | 17.32 | 17.33 | 16.92 | 17.08 | 3,236,415 | -0.20(-1.13%) |
Jun 03, 2019 | 17.38 | 17.49 | 17.20 | 17.28 | 3,317,764 | -0.06(-0.36%) |
May 31, 2019 | 17.35 | 17.51 | 17.25 | 17.34 | 4,687,112 | -0.14(-0.80%) |
May 30, 2019 | 17.50 | 17.64 | 17.42 | 17.48 | 3,601,334 | -0.02(-0.09%) |
May 29, 2019 | 17.63 | 17.66 | 17.40 | 17.50 | 2,010,873 | -0.15(-0.84%) |
May 28, 2019 | 17.89 | 17.92 | 17.65 | 17.65 | 4,659,297 | -0.16(-0.88%) |
May 24, 2019 | 17.73 | 17.87 | 17.70 | 17.80 | 4,165,441 | +0.13(+0.75%) |
May 23, 2019 | 17.53 | 17.67 | 17.45 | 17.67 | 4,968,784 | +0.09(+0.53%) |
May 22, 2019 | 17.42 | 17.58 | 17.40 | 17.58 | 1,034,905 | +0.09(+0.49%) |
May 21, 2019 | 17.44 | 17.53 | 17.41 | 17.49 | 1,759,120 | +0.05(+0.31%) |
May 20, 2019 | 17.69 | 17.69 | 17.38 | 17.44 | 2,553,860 | -0.26(-1.46%) |
May 17, 2019 | 17.59 | 17.70 | 17.44 | 17.69 | 3,074,522 | -0.01(-0.04%) |
May 16, 2019 | 17.45 | 17.75 | 17.40 | 17.70 | 3,065,355 | +0.27(+1.52%) |
May 15, 2019 | 17.41 | 17.49 | 17.31 | 17.44 | 1,923,995 | +0.03(+0.18%) |
May 14, 2019 | 17.55 | 17.55 | 17.16 | 17.41 | 7,340,210 | -0.15(-0.85%) |
May 13, 2019 | 17.40 | 17.58 | 17.29 | 17.55 | 2,900,442 | +0.02(+0.13%) |
May 10, 2019 | 17.25 | 17.53 | 17.13 | 17.53 | 3,583,277 | +0.27(+1.59%) |
May 09, 2019 | 17.35 | 17.37 | 17.03 | 17.26 | 4,864,015 | -0.12(-0.67%) |
May 08, 2019 | 17.46 | 17.58 | 17.31 | 17.37 | 3,069,248 | -0.14(-0.80%) |
May 07, 2019 | 17.77 | 17.79 | 17.39 | 17.51 | 2,558,739 | -0.27(-1.54%) |
May 06, 2019 | 17.80 | 17.83 | 17.66 | 17.79 | 2,925,866 | -0.09(-0.48%) |
May 03, 2019 | 17.91 | 17.98 | 17.70 | 17.87 | 2,693,532 | +0.02(+0.13%) |
May 02, 2019 | 17.79 | 18.00 | 17.53 | 17.85 | 5,721,338 | +0.00(+0.00%) |
May 01, 2019 | 17.87 | 17.98 | 17.72 | 17.85 | 5,757,248 | +0.02(+0.13%) |
Apr 30, 2019 | 17.62 | 17.87 | 17.56 | 17.83 | 3,923,408 | +0.16(+0.88%) |
Apr 29, 2019 | 17.82 | 17.84 | 17.62 | 17.67 | 2,748,878 | -0.12(-0.66%) |
Apr 26, 2019 | 17.61 | 17.80 | 17.60 | 17.79 | 5,181,671 | +0.13(+0.71%) |
Apr 25, 2019 | 17.59 | 17.67 | 17.48 | 17.66 | 6,220,894 | +0.09(+0.49%) |
Apr 24, 2019 | 17.40 | 17.59 | 17.36 | 17.58 | 6,477,805 | +0.27(+1.58%) |
Apr 23, 2019 | 17.06 | 17.33 | 17.04 | 17.30 | 2,859,092 | +0.30(+1.75%) |
Apr 22, 2019 | 17.10 | 17.12 | 16.82 | 17.01 | 2,356,641 | -0.12(-0.69%) |
Apr 18, 2019 | 17.17 | 17.19 | 17.02 | 17.12 | 2,580,092 | +0.03(+0.18%) |
Apr 17, 2019 | 17.24 | 17.24 | 16.96 | 17.09 | 3,025,748 | -0.11(-0.64%) |
Apr 16, 2019 | 17.40 | 17.41 | 17.15 | 17.20 | 2,958,650 | -0.20(-1.12%) |
Apr 15, 2019 | 17.33 | 17.40 | 17.24 | 17.40 | 2,222,005 | +0.08(+0.45%) |
Apr 12, 2019 | 17.35 | 17.40 | 17.27 | 17.32 | 3,238,864 | -0.02(-0.14%) |
Apr 11, 2019 | 17.39 | 17.46 | 17.26 | 17.34 | 2,839,573 | -0.05(-0.27%) |
Apr 10, 2019 | 17.25 | 17.40 | 17.25 | 17.39 | 5,454,086 | +0.16(+0.95%) |
Apr 09, 2019 | 17.26 | 17.36 | 17.23 | 17.23 | 3,551,987 | -0.04(-0.23%) |
Apr 08, 2019 | 17.33 | 17.33 | 17.19 | 17.26 | 3,793,618 | -0.03(-0.18%) |
Apr 05, 2019 | 17.16 | 17.35 | 17.16 | 17.30 | 3,791,741 | +0.15(+0.87%) |
Apr 04, 2019 | 17.18 | 17.18 | 17.04 | 17.15 | 3,180,362 | +0.01(+0.05%) |
Apr 03, 2019 | 17.05 | 17.22 | 16.96 | 17.14 | 3,464,680 | +0.10(+0.60%) |
Apr 02, 2019 | 17.06 | 17.10 | 16.86 | 17.04 | 1,879,857 | +0.00(+0.00%) |
Apr 01, 2019 | 17.12 | 17.18 | 16.89 | 17.04 | 2,893,784 | -0.07(-0.41%) |
Mar 29, 2019 | 17.12 | 17.16 | 16.99 | 17.11 | 3,452,315 | +0.06(+0.37%) |
Mar 28, 2019 | 16.95 | 17.10 | 16.92 | 17.05 | 2,914,976 | +0.10(+0.59%) |
Mar 27, 2019 | 17.05 | 17.08 | 16.84 | 16.95 | 3,782,112 | -0.10(-0.59%) |
Mar 26, 2019 | 16.95 | 17.05 | 16.89 | 17.05 | 3,604,280 | +0.14(+0.82%) |
Mar 25, 2019 | 16.90 | 16.94 | 16.77 | 16.91 | 2,918,158 | +0.01(+0.05%) |
Mar 22, 2019 | 16.81 | 16.93 | 16.74 | 16.90 | 4,217,330 | +0.11(+0.64%) |
Mar 21, 2019 | 16.54 | 16.81 | 16.48 | 16.79 | 3,475,527 | +0.24(+1.45%) |
Mar 20, 2019 | 16.49 | 16.72 | 16.37 | 16.55 | 2,992,535 | +0.05(+0.28%) |
Mar 19, 2019 | 16.58 | 16.62 | 16.45 | 16.51 | 2,989,207 | -0.07(-0.42%) |
Mar 18, 2019 | 16.60 | 16.68 | 16.48 | 16.58 | 4,077,485 | -0.05(-0.28%) |
Mar 15, 2019 | 16.55 | 16.67 | 16.55 | 16.62 | 5,449,328 | +0.09(+0.56%) |
Mar 14, 2019 | 16.60 | 16.63 | 16.49 | 16.53 | 3,627,388 | -0.05(-0.28%) |
Mar 13, 2019 | 16.61 | 16.71 | 16.40 | 16.58 | 10,098,938 | +0.02(+0.09%) |
Mar 12, 2019 | 16.59 | 16.64 | 16.48 | 16.56 | 3,294,527 | -0.01(-0.05%) |
Mar 11, 2019 | 16.41 | 16.61 | 16.41 | 16.57 | 3,028,034 | +0.24(+1.46%) |
Mar 08, 2019 | 16.12 | 16.43 | 16.09 | 16.33 | 3,340,015 | +0.17(+1.05%) |
Mar 07, 2019 | 16.25 | 16.34 | 16.12 | 16.16 | 2,361,191 | -0.07(-0.43%) |
Mar 06, 2019 | 16.24 | 16.31 | 16.14 | 16.23 | 2,070,327 | -0.05(-0.33%) |
Mar 05, 2019 | 16.41 | 16.53 | 16.24 | 16.28 | 2,346,229 | -0.16(-0.99%) |
Mar 04, 2019 | 16.28 | 16.45 | 16.21 | 16.44 | 2,888,513 | +0.19(+1.19%) |
Mar 01, 2019 | 16.44 | 16.46 | 16.13 | 16.25 | 3,755,476 | -0.19(-1.17%) |
Feb 28, 2019 | 16.40 | 16.48 | 16.27 | 16.44 | 7,068,507 | +0.06(+0.38%) |
Feb 27, 2019 | 16.34 | 16.44 | 16.28 | 16.38 | 2,723,171 | -0.02(-0.14%) |
Feb 26, 2019 | 16.52 | 16.54 | 16.41 | 16.41 | 1,609,035 | -0.08(-0.47%) |
Feb 25, 2019 | 16.54 | 16.64 | 16.44 | 16.48 | 3,489,221 | -0.08(-0.51%) |
Feb 22, 2019 | 16.71 | 16.83 | 16.51 | 16.57 | 2,904,209 | -0.15(-0.88%) |
Feb 21, 2019 | 16.58 | 16.74 | 16.48 | 16.71 | 3,035,380 | +0.13(+0.79%) |
Feb 20, 2019 | 16.44 | 16.61 | 16.41 | 16.58 | 2,715,015 | +0.13(+0.80%) |
Feb 19, 2019 | 16.48 | 16.58 | 16.40 | 16.45 | 3,906,637 | -0.05(-0.28%) |
Feb 15, 2019 | 16.64 | 16.75 | 16.42 | 16.50 | 4,472,230 | -0.22(-1.29%) |
Feb 14, 2019 | 16.63 | 16.72 | 16.46 | 16.71 | 3,895,763 | +0.07(+0.42%) |
Feb 13, 2019 | 16.64 | 16.71 | 16.57 | 16.64 | 4,991,604 | +0.01(+0.05%) |
Feb 12, 2019 | 16.80 | 16.82 | 16.59 | 16.64 | 4,041,312 | -0.12(-0.69%) |
Feb 11, 2019 | 16.77 | 16.78 | 16.67 | 16.75 | 4,936,374 | +0.02(+0.09%) |
Feb 08, 2019 | 16.55 | 16.75 | 16.55 | 16.74 | 7,936,132 | +0.18(+1.07%) |
Feb 07, 2019 | 16.56 | 16.64 | 16.48 | 16.56 | 4,906,392 | +0.00(+0.00%) |
Feb 06, 2019 | 16.63 | 16.64 | 16.45 | 16.56 | 5,418,331 | -0.05(-0.28%) |
Feb 05, 2019 | 16.59 | 16.64 | 16.48 | 16.61 | 7,321,353 | +0.00(+0.00%) |
Feb 04, 2019 | 16.65 | 16.68 | 16.58 | 16.61 | 3,923,955 | -0.09(-0.55%) |
Feb 01, 2019 | 16.64 | 16.78 | 16.48 | 16.70 | 4,774,042 | +0.08(+0.51%) |
Jan 31, 2019 | 16.46 | 16.65 | 16.44 | 16.61 | 5,266,936 | +0.11(+0.65%) |
Jan 30, 2019 | 16.60 | 16.66 | 16.48 | 16.51 | 7,467,758 | -0.09(-0.56%) |
Jan 29, 2019 | 16.64 | 16.68 | 16.50 | 16.60 | 5,780,315 | +0.04(+0.23%) |
Jan 28, 2019 | 16.52 | 16.67 | 16.44 | 16.56 | 4,820,789 | +0.01(+0.05%) |
Jan 25, 2019 | 16.41 | 16.59 | 16.37 | 16.55 | 4,801,644 | +0.25(+1.51%) |
Jan 24, 2019 | 16.25 | 16.44 | 16.21 | 16.31 | 4,903,098 | +0.08(+0.52%) |
Jan 23, 2019 | 16.17 | 16.34 | 16.13 | 16.22 | 5,331,353 | +0.05(+0.29%) |
Jan 22, 2019 | 16.30 | 16.31 | 16.10 | 16.17 | 2,293,891 | -0.12(-0.71%) |
Jan 18, 2019 | 16.24 | 16.29 | 16.09 | 16.29 | 3,852,797 | +0.09(+0.57%) |
Jan 17, 2019 | 16.12 | 16.22 | 16.10 | 16.20 | 3,373,277 | +0.09(+0.57%) |
Jan 16, 2019 | 16.05 | 16.19 | 15.97 | 16.10 | 3,423,860 | +0.22(+1.41%) |
Jan 15, 2019 | 15.77 | 15.93 | 15.75 | 15.88 | 3,297,360 | +0.10(+0.64%) |
Jan 14, 2019 | 15.60 | 15.82 | 15.57 | 15.78 | 3,802,055 | +0.12(+0.74%) |
Jan 11, 2019 | 15.50 | 15.73 | 15.47 | 15.66 | 3,620,963 | +0.18(+1.15%) |
Jan 10, 2019 | 15.37 | 15.61 | 15.37 | 15.49 | 6,053,116 | +0.15(+1.01%) |
Jan 09, 2019 | 15.19 | 15.36 | 15.10 | 15.33 | 3,667,895 | +0.20(+1.33%) |
Jan 08, 2019 | 14.85 | 15.17 | 14.84 | 15.13 | 5,265,837 | +0.45(+3.05%) |
Jan 07, 2019 | 14.73 | 14.85 | 14.62 | 14.68 | 4,459,169 | +0.04(+0.26%) |
Jan 04, 2019 | 14.60 | 14.80 | 14.58 | 14.65 | 6,406,340 | +0.16(+1.12%) |
Jan 03, 2019 | 14.27 | 14.67 | 14.25 | 14.48 | 5,307,746 | +0.22(+1.57%) |
Jan 02, 2019 | 14.36 | 14.39 | 14.14 | 14.26 | 4,853,863 | -0.23(-1.60%) |
Dec 31, 2018 | 14.32 | 14.49 | 14.18 | 14.49 | 4,564,109 | +0.16(+1.13%) |
Dec 28, 2018 | 14.21 | 14.36 | 14.07 | 14.33 | 4,156,293 | +0.17(+1.20%) |
Dec 27, 2018 | 14.01 | 14.16 | 13.61 | 14.16 | 5,950,697 | +0.04(+0.26%) |
Dec 26, 2018 | 13.75 | 14.13 | 13.59 | 14.12 | 7,181,342 | +0.43(+3.16%) |
Dec 24, 2018 | 14.06 | 14.15 | 13.62 | 13.69 | 1,821,678 | -0.48(-3.38%) |
Dec 21, 2018 | 14.50 | 14.61 | 14.12 | 14.17 | 8,243,490 | -0.34(-2.36%) |
Dec 20, 2018 | 14.89 | 15.00 | 14.32 | 14.51 | 6,891,914 | -0.38(-2.55%) |
Dec 19, 2018 | 15.07 | 15.17 | 14.85 | 14.89 | 4,615,400 | -0.15(-1.01%) |
Dec 18, 2018 | 15.04 | 15.15 | 14.90 | 15.04 | 4,535,263 | +0.05(+0.30%) |
Dec 17, 2018 | 15.69 | 15.79 | 14.98 | 15.00 | 5,948,088 | -0.68(-4.36%) |
Dec 14, 2018 | 15.60 | 15.79 | 15.57 | 15.68 | 3,290,604 | -0.02(-0.10%) |
Dec 13, 2018 | 15.68 | 15.89 | 15.63 | 15.70 | 5,196,240 | +0.01(+0.05%) |
Dec 12, 2018 | 16.02 | 16.03 | 15.67 | 15.69 | 3,726,522 | -0.22(-1.38%) |
Dec 11, 2018 | 15.99 | 16.16 | 15.84 | 15.91 | 10,649,979 | +0.02(+0.10%) |
Dec 10, 2018 | 16.31 | 16.36 | 15.73 | 15.89 | 8,473,209 | -0.46(-2.83%) |
Dec 07, 2018 | 16.72 | 16.77 | 16.27 | 16.36 | 5,507,024 | -0.27(-1.64%) |
Dec 06, 2018 | 16.19 | 16.63 | 16.08 | 16.63 | 7,207,295 | +0.36(+2.24%) |
Dec 04, 2018 | 16.58 | 16.62 | 16.27 | 16.27 | 3,607,423 | -0.27(-1.61%) |