Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 18.14 | 18.25 | 18.12 | 18.15 | 700,544 | +0.01(+0.05%) |
Dec 30, 2019 | 18.23 | 18.28 | 18.12 | 18.14 | 394,956 | +0.03(+0.19%) |
Dec 27, 2019 | 18.27 | 18.47 | 18.08 | 18.11 | 884,121 | -0.19(-1.01%) |
Dec 26, 2019 | 18.26 | 18.31 | 18.20 | 18.29 | 325,095 | +0.03(+0.18%) |
Dec 24, 2019 | 18.30 | 18.33 | 18.18 | 18.26 | 350,628 | -0.02(-0.09%) |
Dec 23, 2019 | 18.43 | 18.43 | 18.23 | 18.28 | 581,327 | -0.11(-0.60%) |
Dec 20, 2019 | 18.57 | 18.57 | 18.34 | 18.39 | 2,174,635 | -0.12(-0.64%) |
Dec 19, 2019 | 18.50 | 18.57 | 18.42 | 18.50 | 750,962 | -0.06(-0.32%) |
Dec 18, 2019 | 18.65 | 18.65 | 18.49 | 18.56 | 554,161 | +0.01(+0.07%) |
Dec 17, 2019 | 18.42 | 18.60 | 18.36 | 18.55 | 1,133,012 | +0.17(+0.94%) |
Dec 16, 2019 | 18.39 | 18.50 | 18.35 | 18.38 | 581,769 | +0.21(+1.16%) |
Dec 13, 2019 | 18.38 | 18.46 | 18.12 | 18.17 | 1,083,037 | -0.21(-1.14%) |
Dec 12, 2019 | 18.17 | 18.46 | 18.03 | 18.38 | 776,557 | +0.31(+1.72%) |
Dec 11, 2019 | 18.07 | 18.10 | 17.94 | 18.07 | 932,426 | +0.04(+0.21%) |
Dec 10, 2019 | 18.01 | 18.04 | 17.90 | 18.03 | 454,202 | +0.06(+0.35%) |
Dec 09, 2019 | 17.97 | 18.00 | 17.86 | 17.97 | 850,394 | +0.00(+0.00%) |
Dec 06, 2019 | 17.88 | 18.12 | 17.79 | 17.97 | 747,984 | +0.19(+1.09%) |
Dec 05, 2019 | 17.82 | 17.87 | 17.68 | 17.77 | 549,890 | +0.08(+0.43%) |
Dec 04, 2019 | 17.58 | 17.86 | 17.56 | 17.70 | 735,357 | +0.16(+0.89%) |
Dec 03, 2019 | 17.64 | 17.64 | 17.41 | 17.54 | 407,888 | -0.28(-1.58%) |
Dec 02, 2019 | 18.03 | 18.07 | 17.76 | 17.82 | 625,579 | -0.14(-0.80%) |
Nov 29, 2019 | 18.02 | 18.09 | 17.94 | 17.97 | 314,365 | -0.08(-0.42%) |
Nov 27, 2019 | 18.06 | 18.14 | 17.98 | 18.04 | 605,307 | +0.04(+0.23%) |
Nov 26, 2019 | 17.92 | 18.09 | 17.89 | 18.00 | 963,887 | +0.03(+0.14%) |
Nov 25, 2019 | 17.78 | 18.03 | 17.77 | 17.97 | 635,532 | +0.17(+0.94%) |
Nov 22, 2019 | 17.81 | 17.91 | 17.77 | 17.81 | 250,279 | +0.04(+0.24%) |
Nov 21, 2019 | 17.91 | 17.91 | 17.70 | 17.76 | 347,801 | -0.01(-0.05%) |
Nov 20, 2019 | 17.78 | 17.89 | 17.65 | 17.77 | 595,248 | -0.09(-0.52%) |
Nov 19, 2019 | 17.92 | 17.99 | 17.82 | 17.86 | 425,659 | +0.03(+0.14%) |
Nov 18, 2019 | 17.91 | 17.98 | 17.74 | 17.84 | 303,434 | -0.10(-0.56%) |
Nov 15, 2019 | 18.10 | 18.11 | 17.89 | 17.94 | 498,061 | -0.06(-0.33%) |
Nov 14, 2019 | 17.89 | 18.03 | 17.85 | 18.00 | 460,677 | +0.05(+0.28%) |
Nov 13, 2019 | 17.86 | 18.05 | 17.80 | 17.95 | 375,420 | -0.09(-0.51%) |
Nov 12, 2019 | 18.04 | 18.12 | 17.96 | 18.04 | 344,459 | +0.00(+0.00%) |
Nov 11, 2019 | 18.06 | 18.12 | 17.98 | 18.04 | 338,232 | -0.04(-0.23%) |
Nov 08, 2019 | 18.02 | 18.14 | 17.98 | 18.08 | 496,872 | +0.00(+0.00%) |
Nov 07, 2019 | 18.07 | 18.20 | 18.00 | 18.08 | 749,922 | +0.14(+0.80%) |
Nov 06, 2019 | 17.98 | 18.04 | 17.86 | 17.94 | 462,600 | -0.13(-0.70%) |
Nov 05, 2019 | 18.07 | 18.26 | 17.94 | 18.07 | 693,638 | +0.01(+0.05%) |
Nov 04, 2019 | 18.02 | 18.08 | 17.86 | 18.06 | 456,096 | +0.25(+1.39%) |
Nov 01, 2019 | 17.63 | 17.84 | 17.52 | 17.81 | 737,996 | +0.33(+1.90%) |
Oct 31, 2019 | 17.63 | 17.63 | 17.23 | 17.48 | 623,559 | -0.28(-1.56%) |
Oct 30, 2019 | 17.90 | 17.90 | 17.62 | 17.75 | 571,461 | -0.19(-1.08%) |
Oct 29, 2019 | 17.78 | 18.02 | 17.75 | 17.95 | 630,915 | +0.14(+0.80%) |
Oct 28, 2019 | 17.64 | 17.83 | 17.41 | 17.81 | 885,344 | +0.18(+1.00%) |
Oct 25, 2019 | 17.17 | 17.65 | 16.85 | 17.63 | 731,100 | +0.45(+2.64%) |
Oct 24, 2019 | 17.50 | 17.55 | 16.96 | 17.17 | 1,336,859 | -0.78(-4.36%) |
Oct 23, 2019 | 17.97 | 18.05 | 17.91 | 17.96 | 474,275 | -0.06(-0.33%) |
Oct 22, 2019 | 17.91 | 18.10 | 17.75 | 18.02 | 684,823 | +0.15(+0.85%) |
Oct 21, 2019 | 17.78 | 18.01 | 17.78 | 17.86 | 466,138 | +0.24(+1.34%) |
Oct 18, 2019 | 17.49 | 17.72 | 17.30 | 17.63 | 475,114 | +0.05(+0.29%) |
Oct 17, 2019 | 17.50 | 17.58 | 17.40 | 17.58 | 586,813 | +0.19(+1.06%) |
Oct 16, 2019 | 17.35 | 17.54 | 17.33 | 17.39 | 404,261 | +0.04(+0.24%) |
Oct 15, 2019 | 17.17 | 17.45 | 17.07 | 17.35 | 426,850 | +0.25(+1.48%) |
Oct 14, 2019 | 16.97 | 17.13 | 16.95 | 17.10 | 674,616 | -0.03(-0.15%) |
Oct 11, 2019 | 17.17 | 17.34 | 16.99 | 17.12 | 683,898 | +0.18(+1.09%) |
Oct 10, 2019 | 16.91 | 17.08 | 16.85 | 16.94 | 536,476 | +0.05(+0.30%) |
Oct 09, 2019 | 17.01 | 17.12 | 16.82 | 16.89 | 589,963 | +0.04(+0.25%) |
Oct 08, 2019 | 17.00 | 17.05 | 16.83 | 16.85 | 515,546 | -0.35(-2.05%) |
Oct 07, 2019 | 17.08 | 17.27 | 16.99 | 17.20 | 652,973 | +0.11(+0.64%) |
Oct 04, 2019 | 16.97 | 17.10 | 16.82 | 17.09 | 565,714 | +0.14(+0.84%) |
Oct 03, 2019 | 16.91 | 17.00 | 16.68 | 16.95 | 693,109 | +0.00(+0.00%) |
Oct 02, 2019 | 17.01 | 17.12 | 16.85 | 16.95 | 766,577 | -0.21(-1.23%) |
Oct 01, 2019 | 17.56 | 17.64 | 17.09 | 17.16 | 980,469 | -0.24(-1.40%) |
Sep 30, 2019 | 17.47 | 17.57 | 17.33 | 17.40 | 1,339,038 | -0.04(-0.22%) |
Sep 27, 2019 | 17.50 | 17.72 | 17.33 | 17.44 | 527,580 | +0.04(+0.22%) |
Sep 26, 2019 | 17.69 | 17.69 | 17.37 | 17.40 | 544,083 | -0.39(-2.18%) |
Sep 25, 2019 | 17.56 | 17.85 | 17.56 | 17.79 | 824,073 | +0.20(+1.11%) |
Sep 24, 2019 | 17.86 | 17.95 | 17.50 | 17.59 | 931,663 | -0.33(-1.81%) |
Sep 23, 2019 | 18.00 | 18.08 | 17.76 | 17.92 | 792,214 | -0.15(-0.83%) |
Sep 20, 2019 | 18.08 | 18.22 | 17.81 | 18.07 | 7,979,788 | +0.03(+0.19%) |
Sep 19, 2019 | 18.26 | 18.34 | 18.03 | 18.04 | 976,045 | -0.17(-0.92%) |
Sep 18, 2019 | 17.99 | 18.27 | 17.94 | 18.20 | 1,073,428 | +0.18(+0.97%) |
Sep 17, 2019 | 17.88 | 18.04 | 17.84 | 18.03 | 1,208,523 | +0.05(+0.28%) |
Sep 16, 2019 | 17.78 | 18.17 | 17.74 | 17.98 | 1,227,028 | +0.05(+0.28%) |
Sep 13, 2019 | 17.93 | 18.04 | 17.80 | 17.93 | 1,916,631 | +0.11(+0.61%) |
Sep 12, 2019 | 17.71 | 17.94 | 17.54 | 17.82 | 1,470,576 | +0.02(+0.09%) |
Sep 11, 2019 | 17.85 | 17.94 | 17.64 | 17.80 | 1,622,981 | +0.01(+0.05%) |
Sep 10, 2019 | 17.89 | 18.06 | 17.75 | 17.79 | 1,358,209 | -0.05(-0.28%) |
Sep 09, 2019 | 17.03 | 17.91 | 16.93 | 17.84 | 1,948,895 | +0.92(+5.42%) |
Sep 06, 2019 | 17.09 | 17.09 | 16.87 | 16.93 | 464,736 | -0.12(-0.68%) |
Sep 05, 2019 | 17.05 | 17.23 | 16.93 | 17.04 | 927,188 | +0.28(+1.69%) |
Sep 04, 2019 | 16.85 | 16.91 | 16.68 | 16.76 | 709,442 | -0.02(-0.10%) |
Sep 03, 2019 | 16.98 | 17.07 | 16.68 | 16.78 | 638,211 | -0.38(-2.19%) |
Aug 30, 2019 | 17.20 | 17.23 | 17.03 | 17.15 | 449,264 | +0.02(+0.10%) |
Aug 29, 2019 | 17.03 | 17.21 | 17.03 | 17.13 | 511,755 | +0.23(+1.38%) |
Aug 28, 2019 | 16.68 | 16.96 | 16.68 | 16.90 | 965,492 | +0.17(+1.00%) |
Aug 27, 2019 | 17.27 | 17.31 | 16.71 | 16.73 | 762,558 | -0.43(-2.53%) |
Aug 26, 2019 | 17.03 | 17.17 | 16.90 | 17.17 | 573,489 | +0.33(+1.98%) |
Aug 23, 2019 | 17.33 | 17.36 | 16.79 | 16.83 | 869,146 | -0.48(-2.75%) |
Aug 22, 2019 | 17.34 | 17.38 | 17.13 | 17.31 | 596,421 | +0.11(+0.63%) |
Aug 21, 2019 | 17.35 | 17.35 | 17.13 | 17.20 | 470,318 | -0.02(-0.10%) |
Aug 20, 2019 | 17.36 | 17.36 | 17.11 | 17.22 | 500,800 | -0.18(-1.01%) |
Aug 19, 2019 | 17.52 | 17.53 | 17.38 | 17.39 | 536,448 | +0.09(+0.53%) |
Aug 16, 2019 | 16.94 | 17.30 | 16.86 | 17.30 | 590,064 | +0.46(+2.72%) |
Aug 15, 2019 | 17.01 | 17.23 | 16.79 | 16.84 | 481,185 | -0.14(-0.83%) |
Aug 14, 2019 | 17.01 | 17.20 | 16.92 | 16.98 | 727,672 | -0.40(-2.30%) |
Aug 13, 2019 | 17.20 | 17.54 | 17.17 | 17.38 | 516,020 | +0.20(+1.16%) |
Aug 12, 2019 | 17.20 | 17.35 | 17.11 | 17.18 | 644,353 | -0.18(-1.06%) |
Aug 09, 2019 | 17.27 | 17.43 | 17.17 | 17.37 | 576,272 | +0.03(+0.19%) |
Aug 08, 2019 | 17.16 | 17.40 | 17.07 | 17.33 | 440,358 | +0.33(+1.96%) |
Aug 07, 2019 | 16.96 | 17.08 | 16.73 | 17.00 | 598,885 | -0.21(-1.21%) |
Aug 06, 2019 | 17.22 | 17.37 | 16.91 | 17.21 | 658,881 | +0.05(+0.29%) |
Aug 05, 2019 | 17.27 | 17.28 | 16.88 | 17.16 | 787,718 | -0.38(-2.19%) |
Aug 02, 2019 | 17.69 | 17.83 | 17.38 | 17.54 | 559,842 | -0.27(-1.50%) |
Aug 01, 2019 | 18.25 | 18.44 | 17.74 | 17.81 | 1,214,269 | -0.54(-2.95%) |
Jul 31, 2019 | 18.37 | 18.54 | 18.25 | 18.35 | 1,217,829 | +0.01(+0.05%) |
Jul 30, 2019 | 18.04 | 18.36 | 18.04 | 18.34 | 854,055 | +0.17(+0.92%) |
Jul 29, 2019 | 18.02 | 18.27 | 17.95 | 18.18 | 1,301,491 | +0.13(+0.74%) |
Jul 26, 2019 | 17.89 | 18.12 | 17.84 | 18.04 | 1,276,315 | +0.17(+0.93%) |
Jul 25, 2019 | 17.93 | 18.11 | 17.33 | 17.88 | 1,271,395 | +0.42(+2.39%) |
Jul 24, 2019 | 17.08 | 17.49 | 17.08 | 17.46 | 772,875 | +0.34(+2.00%) |
Jul 23, 2019 | 17.03 | 17.13 | 16.88 | 17.12 | 612,558 | +0.17(+0.98%) |
Jul 22, 2019 | 16.99 | 17.13 | 16.83 | 16.95 | 570,514 | -0.03(-0.20%) |
Jul 19, 2019 | 17.07 | 17.23 | 16.75 | 16.98 | 1,640,428 | -0.36(-2.07%) |
Jul 18, 2019 | 17.28 | 17.43 | 17.13 | 17.34 | 414,401 | +0.13(+0.78%) |
Jul 17, 2019 | 17.22 | 17.32 | 17.12 | 17.21 | 664,675 | -0.12(-0.67%) |
Jul 16, 2019 | 17.23 | 17.38 | 17.09 | 17.33 | 418,712 | +0.11(+0.63%) |
Jul 15, 2019 | 17.51 | 17.51 | 17.16 | 17.22 | 676,539 | -0.33(-1.85%) |
Jul 12, 2019 | 17.46 | 17.68 | 17.38 | 17.54 | 553,245 | +0.17(+0.96%) |
Jul 11, 2019 | 17.24 | 17.41 | 17.13 | 17.38 | 770,705 | +0.14(+0.82%) |
Jul 10, 2019 | 17.34 | 17.43 | 17.17 | 17.23 | 613,224 | -0.07(-0.39%) |
Jul 09, 2019 | 17.28 | 17.43 | 17.16 | 17.30 | 719,148 | -0.07(-0.38%) |
Jul 08, 2019 | 17.51 | 17.52 | 17.31 | 17.37 | 481,927 | -0.23(-1.33%) |
Jul 05, 2019 | 17.54 | 17.72 | 17.48 | 17.60 | 282,079 | +0.13(+0.76%) |
Jul 03, 2019 | 17.41 | 17.48 | 17.38 | 17.47 | 290,954 | +0.07(+0.38%) |
Jul 02, 2019 | 17.46 | 17.54 | 17.22 | 17.40 | 1,023,162 | -0.06(-0.33%) |
Jul 01, 2019 | 17.57 | 17.67 | 17.21 | 17.46 | 1,153,110 | +0.07(+0.43%) |
Jun 28, 2019 | 17.63 | 17.94 | 17.39 | 17.39 | 5,183,256 | -0.17(-0.94%) |
Jun 27, 2019 | 17.35 | 17.56 | 17.29 | 17.55 | 743,485 | +0.20(+1.14%) |
Jun 26, 2019 | 17.34 | 17.56 | 17.34 | 17.35 | 669,856 | +0.07(+0.38%) |
Jun 25, 2019 | 17.36 | 17.39 | 17.16 | 17.29 | 660,155 | -0.07(-0.43%) |
Jun 24, 2019 | 17.63 | 17.78 | 17.36 | 17.36 | 579,237 | -0.26(-1.45%) |
Jun 21, 2019 | 17.64 | 17.90 | 17.50 | 17.62 | 1,234,546 | -0.17(-0.93%) |
Jun 20, 2019 | 17.72 | 17.83 | 17.42 | 17.78 | 596,668 | +0.20(+1.13%) |
Jun 19, 2019 | 17.72 | 17.92 | 17.56 | 17.58 | 459,451 | -0.14(-0.79%) |
Jun 18, 2019 | 17.33 | 17.74 | 17.30 | 17.72 | 338,457 | +0.41(+2.39%) |
Jun 17, 2019 | 17.58 | 17.65 | 17.26 | 17.31 | 553,361 | -0.25(-1.41%) |
Jun 14, 2019 | 17.59 | 17.68 | 17.43 | 17.56 | 400,991 | -0.07(-0.38%) |
Jun 13, 2019 | 17.53 | 17.76 | 17.53 | 17.63 | 404,768 | +0.09(+0.52%) |
Jun 12, 2019 | 17.70 | 17.74 | 17.51 | 17.53 | 368,023 | -0.13(-0.75%) |
Jun 11, 2019 | 17.67 | 17.78 | 17.58 | 17.67 | 486,664 | +0.07(+0.38%) |
Jun 10, 2019 | 17.59 | 17.78 | 17.55 | 17.60 | 453,073 | +0.17(+1.00%) |
Jun 07, 2019 | 17.45 | 17.57 | 17.34 | 17.43 | 362,283 | -0.07(-0.38%) |
Jun 06, 2019 | 17.48 | 17.58 | 17.24 | 17.49 | 379,234 | -0.03(-0.19%) |
Jun 05, 2019 | 17.48 | 17.54 | 17.21 | 17.53 | 438,834 | +0.00(+0.00%) |
Jun 04, 2019 | 17.25 | 17.53 | 17.16 | 17.53 | 387,856 | +0.53(+3.11%) |
Jun 03, 2019 | 16.96 | 17.24 | 16.90 | 17.00 | 608,014 | +0.01(+0.05%) |
May 31, 2019 | 16.96 | 17.10 | 16.86 | 16.99 | 547,477 | -0.21(-1.25%) |
May 30, 2019 | 17.46 | 17.54 | 17.05 | 17.20 | 346,906 | -0.21(-1.19%) |
May 29, 2019 | 17.10 | 17.47 | 17.03 | 17.41 | 600,331 | +0.21(+1.20%) |
May 28, 2019 | 17.39 | 17.48 | 17.19 | 17.20 | 433,136 | -0.25(-1.42%) |
May 24, 2019 | 17.31 | 17.53 | 17.29 | 17.45 | 223,176 | +0.21(+1.25%) |
May 23, 2019 | 17.40 | 17.41 | 17.10 | 17.24 | 433,216 | -0.34(-1.93%) |
May 22, 2019 | 17.75 | 17.75 | 17.52 | 17.58 | 231,149 | -0.22(-1.25%) |
May 21, 2019 | 17.68 | 17.82 | 17.62 | 17.80 | 561,444 | +0.13(+0.75%) |
May 20, 2019 | 17.54 | 17.77 | 17.54 | 17.67 | 318,801 | +0.08(+0.47%) |
May 17, 2019 | 17.54 | 17.78 | 17.44 | 17.58 | 559,936 | -0.06(-0.33%) |
May 16, 2019 | 17.49 | 17.72 | 17.48 | 17.64 | 742,647 | +0.28(+1.62%) |
May 15, 2019 | 17.36 | 17.42 | 17.16 | 17.36 | 608,219 | -0.21(-1.18%) |
May 14, 2019 | 17.20 | 17.64 | 17.12 | 17.57 | 571,236 | +0.42(+2.46%) |
May 13, 2019 | 17.46 | 17.52 | 17.05 | 17.15 | 606,738 | -0.55(-3.13%) |
May 10, 2019 | 17.60 | 17.71 | 17.33 | 17.70 | 564,049 | +0.02(+0.14%) |
May 09, 2019 | 17.44 | 17.71 | 17.38 | 17.67 | 402,700 | +0.02(+0.09%) |
May 08, 2019 | 17.88 | 17.96 | 17.65 | 17.66 | 454,847 | -0.29(-1.61%) |
May 07, 2019 | 17.96 | 18.10 | 17.82 | 17.95 | 329,534 | -0.26(-1.45%) |
May 06, 2019 | 18.04 | 18.37 | 17.98 | 18.21 | 523,990 | -0.13(-0.72%) |
May 03, 2019 | 17.96 | 18.36 | 17.87 | 18.34 | 1,046,570 | +0.41(+2.26%) |
May 02, 2019 | 17.69 | 17.97 | 17.68 | 17.94 | 526,709 | +0.21(+1.17%) |
May 01, 2019 | 17.92 | 18.03 | 17.57 | 17.73 | 1,385,081 | -0.21(-1.15%) |
Apr 30, 2019 | 18.02 | 18.09 | 17.86 | 17.94 | 632,801 | -0.07(-0.37%) |
Apr 29, 2019 | 17.96 | 18.13 | 17.53 | 18.01 | 615,831 | +0.14(+0.79%) |
Apr 26, 2019 | 17.73 | 17.90 | 17.39 | 17.86 | 404,257 | +0.00(+0.00%) |
Apr 25, 2019 | 17.72 | 18.15 | 17.36 | 17.86 | 570,105 | +0.17(+0.93%) |
Apr 24, 2019 | 17.68 | 17.83 | 17.62 | 17.70 | 503,922 | -0.05(-0.28%) |
Apr 23, 2019 | 17.45 | 17.77 | 17.29 | 17.75 | 894,180 | +0.37(+2.14%) |
Apr 22, 2019 | 17.61 | 17.67 | 17.31 | 17.38 | 401,249 | -0.31(-1.78%) |
Apr 18, 2019 | 18.01 | 18.01 | 17.63 | 17.69 | 332,889 | -0.39(-2.15%) |
Apr 17, 2019 | 18.13 | 18.13 | 17.89 | 18.08 | 336,651 | +0.01(+0.05%) |
Apr 16, 2019 | 17.72 | 18.11 | 17.68 | 18.07 | 342,727 | +0.38(+2.15%) |
Apr 15, 2019 | 18.01 | 18.02 | 17.63 | 17.69 | 211,951 | -0.31(-1.74%) |
Apr 12, 2019 | 17.88 | 18.07 | 17.70 | 18.01 | 373,775 | +0.36(+2.01%) |
Apr 11, 2019 | 17.77 | 17.86 | 17.54 | 17.65 | 340,963 | -0.04(-0.23%) |
Apr 10, 2019 | 17.39 | 17.69 | 17.34 | 17.69 | 556,595 | +0.27(+1.57%) |
Apr 09, 2019 | 17.66 | 17.72 | 17.39 | 17.42 | 432,732 | -0.32(-1.82%) |
Apr 08, 2019 | 17.79 | 17.87 | 17.65 | 17.74 | 281,337 | -0.09(-0.51%) |
Apr 05, 2019 | 17.73 | 17.87 | 17.66 | 17.83 | 378,976 | +0.12(+0.70%) |
Apr 04, 2019 | 17.53 | 17.83 | 17.53 | 17.71 | 327,995 | +0.17(+0.99%) |
Apr 03, 2019 | 17.72 | 17.80 | 17.45 | 17.53 | 264,281 | +0.00(+0.00%) |
Apr 02, 2019 | 17.65 | 17.67 | 17.44 | 17.53 | 390,436 | -0.15(-0.84%) |
Apr 01, 2019 | 17.43 | 17.70 | 17.38 | 17.68 | 427,103 | +0.43(+2.47%) |
Mar 29, 2019 | 17.55 | 17.58 | 17.19 | 17.26 | 621,735 | -0.16(-0.89%) |
Mar 28, 2019 | 17.25 | 17.44 | 17.08 | 17.41 | 474,533 | +0.15(+0.85%) |
Mar 27, 2019 | 17.22 | 17.36 | 17.01 | 17.27 | 479,112 | -0.02(-0.09%) |
Mar 26, 2019 | 16.87 | 17.31 | 16.87 | 17.28 | 526,471 | +0.48(+2.83%) |
Mar 25, 2019 | 16.60 | 16.90 | 16.49 | 16.81 | 579,370 | +0.23(+1.38%) |
Mar 22, 2019 | 17.16 | 17.25 | 16.53 | 16.58 | 816,905 | -0.80(-4.62%) |
Mar 21, 2019 | 17.28 | 17.58 | 17.12 | 17.38 | 625,982 | +0.07(+0.43%) |
Mar 20, 2019 | 17.77 | 17.86 | 17.29 | 17.31 | 461,075 | -0.45(-2.54%) |
Mar 19, 2019 | 18.20 | 18.22 | 17.73 | 17.76 | 357,890 | -0.42(-2.30%) |
Mar 18, 2019 | 17.88 | 18.25 | 17.88 | 18.18 | 455,721 | +0.32(+1.79%) |
Mar 15, 2019 | 17.87 | 18.08 | 17.79 | 17.86 | 1,762,988 | -0.02(-0.09%) |
Mar 14, 2019 | 17.85 | 17.91 | 17.77 | 17.87 | 309,373 | +0.02(+0.09%) |
Mar 13, 2019 | 17.72 | 17.89 | 17.67 | 17.86 | 669,569 | +0.20(+1.16%) |
Mar 12, 2019 | 17.81 | 17.89 | 17.60 | 17.65 | 303,761 | -0.15(-0.83%) |
Mar 11, 2019 | 17.63 | 17.80 | 17.53 | 17.80 | 711,674 | +0.22(+1.26%) |
Mar 08, 2019 | 17.45 | 17.62 | 17.42 | 17.58 | 786,166 | +0.02(+0.09%) |
Mar 07, 2019 | 17.95 | 17.97 | 17.50 | 17.56 | 438,051 | -0.46(-2.55%) |
Mar 06, 2019 | 18.59 | 18.64 | 18.00 | 18.02 | 519,954 | -0.59(-3.17%) |
Mar 05, 2019 | 18.72 | 18.73 | 18.46 | 18.61 | 314,596 | +0.00(+0.00%) |
Mar 04, 2019 | 18.71 | 18.77 | 18.51 | 18.61 | 423,087 | -0.10(-0.53%) |
Mar 01, 2019 | 18.77 | 18.84 | 18.56 | 18.71 | 294,217 | +0.02(+0.13%) |
Feb 28, 2019 | 18.69 | 18.82 | 18.66 | 18.68 | 288,050 | +0.02(+0.09%) |
Feb 27, 2019 | 18.46 | 18.67 | 18.45 | 18.67 | 275,437 | +0.20(+1.07%) |
Feb 26, 2019 | 18.73 | 18.77 | 18.47 | 18.47 | 220,749 | -0.27(-1.44%) |
Feb 25, 2019 | 18.94 | 19.00 | 18.72 | 18.74 | 686,411 | -0.05(-0.26%) |
Feb 22, 2019 | 18.77 | 18.82 | 18.66 | 18.79 | 427,176 | +0.03(+0.17%) |
Feb 21, 2019 | 18.99 | 18.99 | 18.66 | 18.76 | 391,594 | -0.20(-1.04%) |
Feb 20, 2019 | 18.65 | 18.96 | 18.62 | 18.95 | 764,764 | +0.26(+1.40%) |
Feb 19, 2019 | 18.40 | 18.73 | 18.39 | 18.69 | 827,404 | +0.16(+0.89%) |
Feb 15, 2019 | 18.38 | 18.57 | 18.37 | 18.53 | 681,140 | +0.25(+1.39%) |
Feb 14, 2019 | 18.33 | 18.41 | 18.18 | 18.27 | 689,347 | -0.21(-1.15%) |
Feb 13, 2019 | 18.45 | 18.54 | 18.34 | 18.49 | 344,224 | +0.05(+0.27%) |
Feb 12, 2019 | 18.36 | 18.50 | 18.26 | 18.44 | 387,939 | +0.12(+0.67%) |
Feb 11, 2019 | 18.24 | 18.31 | 18.15 | 18.31 | 338,555 | +0.14(+0.77%) |
Feb 08, 2019 | 18.37 | 18.45 | 18.15 | 18.18 | 472,553 | -0.25(-1.38%) |
Feb 07, 2019 | 18.32 | 18.57 | 18.11 | 18.43 | 411,108 | +0.15(+0.81%) |
Feb 06, 2019 | 18.14 | 18.30 | 18.13 | 18.28 | 274,900 | +0.11(+0.59%) |
Feb 05, 2019 | 18.31 | 18.32 | 18.04 | 18.18 | 343,461 | -0.10(-0.54%) |
Feb 04, 2019 | 17.97 | 18.27 | 17.89 | 18.27 | 407,010 | +0.34(+1.87%) |
Feb 01, 2019 | 17.98 | 18.14 | 17.83 | 17.94 | 462,673 | -0.02(-0.14%) |
Jan 31, 2019 | 17.90 | 17.97 | 17.56 | 17.96 | 587,349 | -0.03(-0.18%) |
Jan 30, 2019 | 18.18 | 18.29 | 17.95 | 17.99 | 1,518,542 | -0.21(-1.17%) |
Jan 29, 2019 | 18.36 | 18.36 | 18.20 | 18.21 | 1,564,414 | -0.05(-0.27%) |
Jan 28, 2019 | 18.11 | 18.27 | 17.99 | 18.26 | 577,136 | +0.15(+0.82%) |
Jan 25, 2019 | 18.05 | 18.23 | 17.94 | 18.11 | 474,627 | +0.15(+0.82%) |
Jan 24, 2019 | 17.93 | 18.29 | 17.58 | 17.96 | 723,228 | -0.15(-0.82%) |
Jan 23, 2019 | 18.13 | 18.18 | 17.88 | 18.11 | 379,660 | -0.02(-0.14%) |
Jan 22, 2019 | 18.37 | 18.50 | 18.03 | 18.13 | 496,650 | -0.31(-1.69%) |
Jan 18, 2019 | 18.23 | 18.53 | 18.12 | 18.45 | 679,554 | +0.20(+1.12%) |
Jan 17, 2019 | 17.98 | 18.30 | 17.94 | 18.24 | 553,825 | +0.16(+0.86%) |
Jan 16, 2019 | 17.94 | 18.17 | 17.86 | 18.08 | 847,600 | +0.26(+1.47%) |
Jan 15, 2019 | 17.76 | 17.88 | 17.61 | 17.82 | 505,523 | +0.03(+0.18%) |
Jan 14, 2019 | 17.75 | 17.97 | 17.70 | 17.79 | 410,795 | -0.07(-0.37%) |
Jan 11, 2019 | 17.76 | 17.99 | 17.70 | 17.86 | 500,121 | -0.02(-0.14%) |
Jan 10, 2019 | 17.86 | 17.91 | 17.68 | 17.88 | 304,361 | -0.02(-0.09%) |
Jan 09, 2019 | 17.86 | 18.04 | 17.70 | 17.90 | 363,006 | +0.05(+0.28%) |
Jan 08, 2019 | 17.63 | 17.87 | 17.34 | 17.85 | 1,168,326 | +0.59(+3.42%) |
Jan 07, 2019 | 17.22 | 17.43 | 17.10 | 17.26 | 428,422 | +0.02(+0.10%) |
Jan 04, 2019 | 17.04 | 17.41 | 16.99 | 17.24 | 573,919 | +0.44(+2.64%) |
Jan 03, 2019 | 16.69 | 17.10 | 16.58 | 16.80 | 648,197 | +0.09(+0.54%) |