Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.99 | 18.11 | 17.66 | 18.04 | 1,264,379 | +0.07(+0.37%) |
Apr 29, 2019 | 18.16 | 18.16 | 17.92 | 17.98 | 569,017 | -0.12(-0.64%) |
Apr 26, 2019 | 17.77 | 18.15 | 17.73 | 18.09 | 540,660 | +0.36(+2.05%) |
Apr 25, 2019 | 17.87 | 17.96 | 17.42 | 17.73 | 537,923 | -0.17(-0.97%) |
Apr 24, 2019 | 17.78 | 18.04 | 17.74 | 17.90 | 535,883 | +0.10(+0.56%) |
Apr 23, 2019 | 17.49 | 17.92 | 17.44 | 17.80 | 769,737 | +0.39(+2.23%) |
Apr 22, 2019 | 17.63 | 17.82 | 17.36 | 17.42 | 703,174 | -0.21(-1.22%) |
Apr 18, 2019 | 17.27 | 17.67 | 17.22 | 17.63 | 1,249,074 | +0.28(+1.62%) |
Apr 17, 2019 | 18.04 | 18.05 | 17.23 | 17.35 | 1,288,350 | -0.58(-3.23%) |
Apr 16, 2019 | 17.98 | 18.04 | 17.70 | 17.93 | 883,694 | -0.01(-0.05%) |
Apr 15, 2019 | 17.99 | 18.04 | 17.85 | 17.94 | 540,740 | +0.02(+0.09%) |
Apr 12, 2019 | 17.89 | 18.05 | 17.76 | 17.92 | 529,646 | +0.15(+0.84%) |
Apr 11, 2019 | 18.02 | 18.14 | 17.73 | 17.77 | 696,455 | -0.17(-0.97%) |
Apr 10, 2019 | 18.05 | 18.14 | 17.81 | 17.95 | 1,278,782 | -0.07(-0.36%) |
Apr 09, 2019 | 18.17 | 18.24 | 17.98 | 18.01 | 576,480 | -0.17(-0.94%) |
Apr 08, 2019 | 18.27 | 18.27 | 17.96 | 18.18 | 1,024,639 | -0.16(-0.85%) |
Apr 05, 2019 | 18.21 | 18.55 | 18.14 | 18.34 | 1,091,202 | +0.23(+1.26%) |
Apr 04, 2019 | 17.95 | 18.18 | 17.81 | 18.11 | 618,609 | +0.20(+1.09%) |
Apr 03, 2019 | 18.02 | 18.19 | 17.81 | 17.91 | 696,728 | +0.01(+0.05%) |
Apr 02, 2019 | 18.12 | 18.12 | 17.76 | 17.90 | 1,271,487 | -0.23(-1.26%) |
Apr 01, 2019 | 17.94 | 18.17 | 17.87 | 18.13 | 795,986 | +0.29(+1.65%) |
Mar 29, 2019 | 17.70 | 17.86 | 17.58 | 17.84 | 762,212 | +0.25(+1.44%) |
Mar 28, 2019 | 17.66 | 17.90 | 17.50 | 17.59 | 732,393 | -0.07(-0.42%) |
Mar 27, 2019 | 17.83 | 17.93 | 17.46 | 17.66 | 766,431 | -0.17(-0.96%) |
Mar 26, 2019 | 17.68 | 18.02 | 17.68 | 17.83 | 944,189 | +0.17(+0.97%) |
Mar 25, 2019 | 18.14 | 18.14 | 17.34 | 17.66 | 2,143,932 | -0.53(-2.92%) |
Mar 22, 2019 | 18.57 | 18.74 | 18.17 | 18.19 | 1,043,066 | -0.43(-2.32%) |
Mar 21, 2019 | 18.09 | 18.69 | 18.05 | 18.62 | 1,124,226 | +0.51(+2.84%) |
Mar 20, 2019 | 18.43 | 18.52 | 17.99 | 18.11 | 1,089,879 | -0.29(-1.60%) |
Mar 19, 2019 | 18.35 | 18.70 | 18.33 | 18.40 | 734,895 | +0.15(+0.80%) |
Mar 18, 2019 | 18.28 | 18.44 | 18.12 | 18.26 | 929,284 | +0.02(+0.13%) |
Mar 15, 2019 | 18.20 | 18.54 | 18.14 | 18.23 | 1,705,945 | -0.05(-0.27%) |
Mar 14, 2019 | 18.39 | 18.54 | 18.21 | 18.28 | 1,101,770 | -0.11(-0.58%) |
Mar 13, 2019 | 18.20 | 18.47 | 18.12 | 18.39 | 1,206,594 | +0.33(+1.85%) |
Mar 12, 2019 | 18.21 | 18.39 | 18.03 | 18.05 | 907,880 | -0.10(-0.54%) |
Mar 11, 2019 | 17.77 | 18.16 | 17.73 | 18.15 | 1,427,644 | +0.51(+2.92%) |
Mar 08, 2019 | 17.63 | 17.85 | 17.50 | 17.64 | 1,281,419 | -0.07(-0.42%) |
Mar 07, 2019 | 17.90 | 17.98 | 17.64 | 17.71 | 976,047 | -0.18(-1.00%) |
Mar 06, 2019 | 18.58 | 18.58 | 17.79 | 17.89 | 1,190,900 | -0.64(-3.48%) |
Mar 05, 2019 | 18.84 | 18.97 | 18.44 | 18.53 | 1,135,518 | -0.29(-1.56%) |
Mar 04, 2019 | 18.96 | 19.12 | 18.39 | 18.83 | 2,050,252 | -0.07(-0.39%) |
Mar 01, 2019 | 18.50 | 19.45 | 18.50 | 18.90 | 2,682,137 | +0.49(+2.66%) |
Feb 28, 2019 | 18.77 | 19.08 | 17.74 | 18.41 | 2,743,995 | +0.16(+0.85%) |
Feb 27, 2019 | 18.04 | 18.31 | 17.99 | 18.26 | 1,537,513 | +0.20(+1.13%) |
Feb 26, 2019 | 18.30 | 18.54 | 18.05 | 18.05 | 1,198,025 | -0.24(-1.34%) |
Feb 25, 2019 | 18.32 | 18.51 | 18.24 | 18.30 | 1,126,259 | +0.01(+0.04%) |
Feb 22, 2019 | 18.06 | 18.35 | 17.90 | 18.29 | 780,585 | +0.29(+1.59%) |
Feb 21, 2019 | 18.67 | 18.84 | 17.93 | 18.00 | 1,484,233 | -0.65(-3.50%) |
Feb 20, 2019 | 18.62 | 18.70 | 18.01 | 18.66 | 2,004,404 | -0.61(-3.18%) |
Feb 19, 2019 | 18.92 | 19.29 | 18.81 | 19.27 | 680,975 | +0.38(+2.03%) |
Feb 15, 2019 | 18.93 | 19.02 | 18.81 | 18.88 | 943,610 | +0.00(+0.00%) |
Feb 14, 2019 | 18.52 | 18.95 | 18.49 | 18.88 | 1,142,490 | +0.25(+1.36%) |
Feb 13, 2019 | 18.53 | 18.69 | 18.27 | 18.63 | 567,655 | +0.11(+0.57%) |
Feb 12, 2019 | 18.45 | 18.77 | 18.44 | 18.52 | 514,997 | +0.18(+0.98%) |
Feb 11, 2019 | 18.09 | 18.36 | 18.02 | 18.35 | 632,450 | +0.33(+1.81%) |
Feb 08, 2019 | 18.52 | 18.61 | 17.79 | 18.02 | 1,081,404 | -0.60(-3.24%) |
Feb 07, 2019 | 18.85 | 18.94 | 18.46 | 18.62 | 753,054 | -0.23(-1.21%) |
Feb 06, 2019 | 18.74 | 18.97 | 18.61 | 18.85 | 589,898 | +0.11(+0.61%) |
Feb 05, 2019 | 18.44 | 18.86 | 18.44 | 18.74 | 995,373 | +0.33(+1.77%) |
Feb 04, 2019 | 18.25 | 18.51 | 18.12 | 18.41 | 756,894 | +0.16(+0.85%) |
Feb 01, 2019 | 18.12 | 18.33 | 17.91 | 18.26 | 991,501 | +0.06(+0.31%) |
Jan 31, 2019 | 18.15 | 18.48 | 18.11 | 18.20 | 1,264,643 | +0.06(+0.31%) |
Jan 30, 2019 | 18.14 | 18.21 | 17.89 | 18.14 | 931,004 | +0.07(+0.36%) |
Jan 29, 2019 | 18.23 | 18.23 | 17.97 | 18.08 | 712,314 | -0.12(-0.67%) |
Jan 28, 2019 | 18.12 | 18.28 | 17.89 | 18.20 | 616,266 | +0.00(+0.00%) |
Jan 25, 2019 | 18.03 | 18.34 | 17.99 | 18.20 | 904,415 | +0.29(+1.59%) |
Jan 24, 2019 | 17.95 | 18.08 | 17.75 | 17.91 | 1,099,490 | -0.06(-0.32%) |
Jan 23, 2019 | 18.08 | 18.21 | 17.69 | 17.97 | 1,081,733 | -0.02(-0.09%) |
Jan 22, 2019 | 18.16 | 18.17 | 17.73 | 17.99 | 690,743 | -0.21(-1.17%) |
Jan 18, 2019 | 18.12 | 18.31 | 18.04 | 18.20 | 941,405 | +0.11(+0.63%) |
Jan 17, 2019 | 18.09 | 18.25 | 17.70 | 18.08 | 1,584,190 | -0.06(-0.32%) |
Jan 16, 2019 | 18.12 | 18.44 | 18.11 | 18.14 | 885,563 | +0.07(+0.41%) |
Jan 15, 2019 | 17.86 | 18.08 | 17.77 | 18.07 | 912,548 | +0.27(+1.51%) |
Jan 14, 2019 | 17.72 | 17.94 | 17.50 | 17.80 | 958,586 | -0.02(-0.09%) |
Jan 11, 2019 | 17.64 | 17.87 | 17.53 | 17.81 | 1,063,276 | +0.17(+0.97%) |
Jan 10, 2019 | 17.12 | 17.68 | 16.99 | 17.64 | 1,519,784 | +0.54(+3.15%) |
Jan 09, 2019 | 16.70 | 17.11 | 16.64 | 17.10 | 1,603,519 | +0.48(+2.91%) |
Jan 08, 2019 | 16.98 | 17.06 | 16.54 | 16.62 | 1,271,713 | -0.11(-0.67%) |
Jan 07, 2019 | 16.52 | 16.96 | 16.33 | 16.73 | 1,503,035 | +0.16(+0.97%) |
Jan 04, 2019 | 16.20 | 16.65 | 16.20 | 16.57 | 1,407,437 | +0.52(+3.21%) |
Jan 03, 2019 | 16.32 | 16.54 | 16.05 | 16.06 | 1,641,163 | -0.15(-0.90%) |
Jan 02, 2019 | 15.58 | 16.39 | 15.40 | 16.20 | 3,420,630 | +0.35(+2.19%) |
Dec 31, 2018 | 16.08 | 16.15 | 15.32 | 15.85 | 1,914,610 | -0.17(-1.06%) |
Dec 28, 2018 | 15.98 | 16.33 | 15.86 | 16.02 | 1,215,356 | +0.18(+1.12%) |
Dec 27, 2018 | 15.91 | 15.91 | 15.27 | 15.85 | 2,251,401 | -0.26(-1.60%) |
Dec 26, 2018 | 15.67 | 16.11 | 15.37 | 16.10 | 1,089,624 | +0.51(+3.26%) |
Dec 24, 2018 | 15.94 | 15.98 | 15.55 | 15.60 | 569,795 | -0.36(-2.27%) |
Dec 21, 2018 | 16.28 | 16.55 | 15.94 | 15.96 | 3,041,428 | -0.35(-2.17%) |
Dec 20, 2018 | 16.69 | 16.93 | 16.06 | 16.31 | 1,550,551 | -0.47(-2.79%) |
Dec 19, 2018 | 17.35 | 17.49 | 16.64 | 16.78 | 1,916,124 | -0.55(-3.16%) |
Dec 18, 2018 | 17.73 | 17.85 | 17.29 | 17.33 | 1,879,456 | -0.22(-1.24%) |
Dec 17, 2018 | 17.29 | 17.77 | 17.12 | 17.55 | 2,246,171 | +0.13(+0.74%) |
Dec 14, 2018 | 18.23 | 18.23 | 17.37 | 17.42 | 1,251,813 | -0.92(-5.01%) |
Dec 13, 2018 | 18.81 | 18.85 | 18.27 | 18.34 | 1,337,840 | -0.43(-2.28%) |
Dec 12, 2018 | 18.68 | 19.12 | 18.49 | 18.77 | 1,892,286 | +0.27(+1.44%) |
Dec 11, 2018 | 18.41 | 18.82 | 18.02 | 18.50 | 2,849,398 | +0.32(+1.77%) |
Dec 10, 2018 | 18.42 | 18.69 | 18.11 | 18.18 | 3,428,244 | -0.27(-1.44%) |
Dec 07, 2018 | 18.56 | 18.79 | 18.07 | 18.44 | 3,109,754 | -0.18(-0.95%) |
Dec 06, 2018 | 21.27 | 21.27 | 18.41 | 18.62 | 5,888,958 | -1.19(-6.02%) |
Dec 04, 2018 | 20.60 | 20.64 | 19.68 | 19.81 | 2,761,924 | -0.69(-3.38%) |
Dec 03, 2018 | 20.51 | 20.58 | 20.08 | 20.51 | 1,883,733 | +0.05(+0.24%) |
Nov 30, 2018 | 19.90 | 20.56 | 19.69 | 20.46 | 2,643,501 | +0.65(+3.30%) |
Nov 29, 2018 | 19.75 | 20.02 | 19.20 | 19.81 | 2,459,577 | -0.08(-0.41%) |
Nov 28, 2018 | 20.56 | 20.56 | 19.03 | 19.89 | 5,401,079 | -1.21(-5.73%) |
Nov 27, 2018 | 20.23 | 21.45 | 20.23 | 21.10 | 3,177,802 | +0.71(+3.48%) |
Nov 26, 2018 | 20.27 | 20.49 | 20.06 | 20.39 | 1,992,900 | +0.35(+1.77%) |
Nov 23, 2018 | 20.27 | 20.50 | 20.02 | 20.03 | 874,223 | -0.30(-1.47%) |
Nov 21, 2018 | 20.33 | 20.33 | 20.33 | 0 | +0.27(+1.37%) | |
Nov 20, 2018 | 20.58 | 20.72 | 19.80 | 20.06 | 1,485,776 | -0.67(-3.23%) |
Nov 19, 2018 | 20.73 | 20.89 | 20.48 | 20.73 | 1,251,531 | +0.09(+0.43%) |
Nov 16, 2018 | 20.31 | 20.80 | 20.30 | 20.64 | 1,821,608 | +0.18(+0.87%) |
Nov 15, 2018 | 20.20 | 20.52 | 19.72 | 20.46 | 1,262,922 | +0.06(+0.28%) |
Nov 14, 2018 | 19.82 | 20.42 | 19.81 | 20.40 | 2,275,222 | +0.56(+2.80%) |
Nov 13, 2018 | 19.74 | 19.97 | 19.54 | 19.85 | 1,216,685 | +0.24(+1.23%) |
Nov 12, 2018 | 19.14 | 19.81 | 19.14 | 19.60 | 1,312,216 | +0.40(+2.06%) |
Nov 09, 2018 | 20.08 | 20.20 | 19.00 | 19.21 | 1,982,068 | -0.83(-4.14%) |
Nov 08, 2018 | 19.72 | 20.28 | 19.41 | 20.04 | 1,755,139 | +0.31(+1.55%) |
Nov 07, 2018 | 19.02 | 19.76 | 19.02 | 19.73 | 1,578,915 | +0.77(+4.08%) |
Nov 06, 2018 | 18.68 | 18.97 | 18.34 | 18.96 | 1,291,190 | +0.15(+0.77%) |
Nov 05, 2018 | 18.56 | 18.83 | 18.48 | 18.81 | 866,062 | +0.27(+1.43%) |
Nov 02, 2018 | 18.96 | 19.09 | 18.32 | 18.55 | 1,294,470 | -0.40(-2.13%) |
Nov 01, 2018 | 18.36 | 18.95 | 18.27 | 18.95 | 1,904,845 | +0.74(+4.07%) |
Oct 31, 2018 | 18.64 | 18.66 | 17.93 | 18.21 | 2,411,360 | -0.50(-2.67%) |
Oct 30, 2018 | 18.40 | 18.71 | 18.25 | 18.71 | 1,951,780 | +0.34(+1.84%) |
Oct 29, 2018 | 18.57 | 18.95 | 18.20 | 18.37 | 1,727,082 | +0.00(+0.00%) |
Oct 26, 2018 | 18.75 | 18.85 | 18.10 | 18.37 | 1,520,528 | -0.60(-3.19%) |
Oct 25, 2018 | 18.64 | 19.17 | 18.35 | 18.98 | 1,962,258 | +0.43(+2.30%) |
Oct 24, 2018 | 18.93 | 19.27 | 18.54 | 18.55 | 2,641,097 | -0.37(-1.96%) |
Oct 23, 2018 | 18.50 | 18.99 | 18.27 | 18.92 | 2,619,047 | +0.24(+1.30%) |
Oct 22, 2018 | 18.95 | 18.95 | 18.51 | 18.68 | 1,004,433 | -0.19(-1.03%) |
Oct 19, 2018 | 18.56 | 19.20 | 18.56 | 18.87 | 1,337,375 | +0.08(+0.43%) |
Oct 18, 2018 | 19.75 | 19.75 | 18.64 | 18.79 | 2,072,725 | -0.94(-4.78%) |
Oct 17, 2018 | 19.56 | 20.01 | 19.40 | 19.73 | 1,896,383 | +0.08(+0.41%) |
Oct 16, 2018 | 19.06 | 19.66 | 18.89 | 19.65 | 2,427,346 | +0.77(+4.10%) |
Oct 15, 2018 | 18.43 | 19.10 | 18.43 | 18.88 | 1,287,271 | +0.38(+2.05%) |
Oct 12, 2018 | 18.84 | 18.84 | 18.30 | 18.50 | 1,727,365 | -0.17(-0.91%) |
Oct 11, 2018 | 19.52 | 19.81 | 18.64 | 18.67 | 2,190,592 | -0.79(-4.06%) |
Oct 10, 2018 | 18.95 | 19.55 | 18.84 | 19.46 | 2,442,431 | +0.58(+3.09%) |
Oct 09, 2018 | 18.84 | 19.06 | 18.51 | 18.88 | 1,207,840 | -0.10(-0.55%) |
Oct 08, 2018 | 19.22 | 19.28 | 18.84 | 18.98 | 1,533,018 | -0.23(-1.20%) |
Oct 05, 2018 | 19.08 | 19.46 | 18.96 | 19.21 | 1,738,081 | +0.19(+1.01%) |
Oct 04, 2018 | 18.86 | 19.05 | 18.62 | 19.02 | 1,212,972 | +0.10(+0.55%) |
Oct 03, 2018 | 19.08 | 19.25 | 18.86 | 18.92 | 1,762,379 | -0.12(-0.63%) |
Oct 02, 2018 | 19.20 | 19.44 | 18.85 | 19.04 | 1,148,757 | -0.19(-1.00%) |
Oct 01, 2018 | 19.67 | 19.67 | 19.16 | 19.23 | 1,548,356 | -0.28(-1.43%) |
Sep 28, 2018 | 19.41 | 19.59 | 19.19 | 19.51 | 1,735,950 | +0.13(+0.66%) |
Sep 27, 2018 | 19.53 | 19.64 | 19.33 | 19.38 | 1,621,935 | -0.05(-0.25%) |
Sep 26, 2018 | 19.69 | 19.97 | 19.37 | 19.43 | 1,394,720 | -0.17(-0.86%) |
Sep 25, 2018 | 20.02 | 20.11 | 19.48 | 19.59 | 1,858,132 | -0.43(-2.15%) |
Sep 24, 2018 | 20.48 | 20.48 | 19.79 | 20.03 | 2,694,322 | -0.45(-2.22%) |
Sep 21, 2018 | 20.19 | 20.65 | 20.19 | 20.48 | 2,986,838 | +0.18(+0.90%) |
Sep 20, 2018 | 20.16 | 20.72 | 20.11 | 20.30 | 2,547,107 | +0.21(+1.03%) |
Sep 19, 2018 | 19.94 | 20.25 | 19.80 | 20.09 | 1,624,957 | +0.18(+0.92%) |
Sep 18, 2018 | 19.85 | 19.95 | 19.70 | 19.91 | 1,157,767 | +0.10(+0.48%) |
Sep 17, 2018 | 19.75 | 20.00 | 19.67 | 19.81 | 1,404,680 | +0.12(+0.61%) |
Sep 14, 2018 | 19.75 | 19.79 | 19.57 | 19.69 | 1,234,217 | -0.05(-0.24%) |
Sep 13, 2018 | 19.80 | 19.83 | 19.55 | 19.74 | 1,307,338 | +0.07(+0.37%) |
Sep 12, 2018 | 19.09 | 19.83 | 19.03 | 19.67 | 1,871,610 | +0.63(+3.31%) |
Sep 11, 2018 | 18.89 | 19.04 | 18.66 | 19.04 | 2,019,800 | +0.03(+0.17%) |
Sep 10, 2018 | 19.48 | 19.65 | 18.86 | 19.00 | 2,175,032 | -0.48(-2.46%) |
Sep 07, 2018 | 19.19 | 19.56 | 19.07 | 19.48 | 2,302,735 | +0.28(+1.45%) |
Sep 06, 2018 | 18.92 | 19.43 | 18.87 | 19.20 | 3,649,922 | +0.28(+1.48%) |
Sep 05, 2018 | 18.73 | 19.91 | 17.61 | 18.92 | 7,715,495 | +0.20(+1.06%) |
Sep 04, 2018 | 18.13 | 18.90 | 18.08 | 18.73 | 3,760,543 | +0.73(+4.08%) |
Aug 31, 2018 | 17.99 | 17.99 | 17.99 | 0 | +0.01(+0.04%) | |
Aug 30, 2018 | 16.16 | 18.75 | 16.13 | 17.98 | 21,274,344 | -0.95(-5.01%) |
Aug 29, 2018 | 18.89 | 19.12 | 18.77 | 18.93 | 3,350,995 | +0.04(+0.21%) |
Aug 28, 2018 | 18.96 | 19.07 | 18.63 | 18.89 | 2,336,797 | +0.04(+0.21%) |
Aug 27, 2018 | 18.79 | 19.08 | 18.73 | 18.85 | 2,586,757 | +0.18(+0.94%) |
Aug 24, 2018 | 18.81 | 18.87 | 18.45 | 18.68 | 1,841,110 | -0.07(-0.38%) |
Aug 23, 2018 | 18.80 | 18.89 | 18.54 | 18.75 | 1,867,523 | -0.18(-0.93%) |
Aug 22, 2018 | 19.13 | 19.23 | 18.75 | 18.92 | 1,647,198 | -0.21(-1.08%) |
Aug 21, 2018 | 18.94 | 19.15 | 18.79 | 19.13 | 2,022,526 | +0.26(+1.40%) |
Aug 20, 2018 | 18.87 | 19.21 | 18.73 | 18.87 | 1,811,083 | +0.10(+0.51%) |
Aug 17, 2018 | 18.37 | 18.96 | 18.29 | 18.77 | 1,936,744 | +0.35(+1.91%) |
Aug 16, 2018 | 18.47 | 18.70 | 18.41 | 18.42 | 1,379,202 | -0.04(-0.22%) |
Aug 15, 2018 | 18.25 | 18.49 | 17.99 | 18.46 | 1,403,297 | +0.22(+1.22%) |
Aug 14, 2018 | 18.40 | 18.61 | 18.21 | 18.24 | 1,994,410 | -0.03(-0.17%) |
Aug 13, 2018 | 17.86 | 18.55 | 17.66 | 18.27 | 2,314,154 | +0.36(+2.00%) |
Aug 10, 2018 | 17.96 | 18.19 | 17.52 | 17.91 | 1,716,147 | -0.12(-0.66%) |
Aug 09, 2018 | 18.05 | 18.38 | 17.95 | 18.03 | 2,174,553 | +0.07(+0.40%) |
Aug 08, 2018 | 18.15 | 18.38 | 17.91 | 17.96 | 2,654,632 | -0.09(-0.51%) |
Aug 07, 2018 | 19.46 | 19.46 | 17.85 | 18.05 | 5,355,291 | -1.89(-9.46%) |
Aug 06, 2018 | 19.62 | 20.12 | 19.57 | 19.94 | 2,370,178 | +0.36(+1.83%) |
Aug 03, 2018 | 19.21 | 19.62 | 19.21 | 19.58 | 1,623,646 | +0.43(+2.25%) |
Aug 02, 2018 | 19.32 | 19.35 | 18.82 | 19.15 | 1,324,224 | -0.17(-0.87%) |
Aug 01, 2018 | 19.50 | 19.52 | 19.26 | 19.32 | 1,578,273 | -0.25(-1.26%) |
Jul 31, 2018 | 19.47 | 19.66 | 19.18 | 19.56 | 2,553,735 | +0.20(+1.03%) |
Jul 30, 2018 | 18.92 | 19.48 | 18.84 | 19.36 | 2,495,077 | +0.40(+2.10%) |
Jul 27, 2018 | 18.72 | 19.06 | 18.39 | 18.96 | 3,224,732 | +0.30(+1.58%) |
Jul 26, 2018 | 19.08 | 19.39 | 18.54 | 18.67 | 3,049,705 | -0.37(-1.93%) |
Jul 25, 2018 | 19.44 | 19.52 | 18.56 | 19.04 | 2,249,556 | -0.40(-2.05%) |
Jul 24, 2018 | 19.38 | 19.76 | 19.25 | 19.44 | 3,887,362 | +0.07(+0.37%) |
Jul 23, 2018 | 18.88 | 19.83 | 18.77 | 19.36 | 3,843,185 | +0.50(+2.66%) |
Jul 20, 2018 | 18.95 | 18.28 | 18.86 | 4,646,970 | +0.53(+2.87%) | |
Jul 19, 2018 | 17.83 | 18.73 | 17.55 | 18.33 | 4,857,612 | +0.56(+3.14%) |
Jul 18, 2018 | 18.07 | 18.07 | 17.66 | 17.78 | 2,819,177 | -0.38(-2.07%) |
Jul 17, 2018 | 17.99 | 18.21 | 17.91 | 18.15 | 1,776,931 | +0.18(+0.98%) |
Jul 16, 2018 | 18.31 | 18.33 | 17.90 | 17.98 | 2,197,218 | -0.31(-1.70%) |
Jul 13, 2018 | 18.22 | 18.59 | 18.17 | 18.29 | 1,452,311 | +0.04(+0.22%) |
Jul 12, 2018 | 17.98 | 18.38 | 17.78 | 18.25 | 1,797,337 | +0.30(+1.64%) |
Jul 11, 2018 | 18.29 | 18.42 | 17.64 | 17.95 | 3,393,695 | -0.32(-1.73%) |
Jul 10, 2018 | 18.46 | 18.56 | 17.93 | 18.27 | 2,561,597 | -0.08(-0.43%) |
Jul 09, 2018 | 18.30 | 18.74 | 18.24 | 18.35 | 2,801,150 | +0.14(+0.78%) |
Jul 06, 2018 | 18.02 | 18.45 | 17.97 | 18.20 | 2,502,997 | +0.26(+1.45%) |
Jul 05, 2018 | 18.11 | 18.24 | 17.60 | 17.94 | 5,042,927 | -0.10(-0.57%) |
Jul 03, 2018 | 18.05 | 18.05 | 18.05 | 0 | +0.32(+1.78%) | |
Jul 02, 2018 | 17.86 | 17.86 | 17.41 | 17.73 | 2,977,559 | -0.15(-0.84%) |
Jun 29, 2018 | 18.24 | 18.58 | 17.83 | 17.88 | 2,854,884 | -0.31(-1.69%) |
Jun 28, 2018 | 18.64 | 18.64 | 17.61 | 18.19 | 5,063,215 | -0.54(-2.91%) |
Jun 27, 2018 | 18.75 | 18.88 | 18.48 | 18.73 | 3,537,795 | +0.00(+0.00%) |
Jun 26, 2018 | 19.13 | 19.24 | 18.60 | 18.73 | 3,354,822 | -0.29(-1.53%) |
Jun 25, 2018 | 18.66 | 19.96 | 18.66 | 19.02 | 4,184,017 | -0.39(-2.03%) |
Jun 22, 2018 | 18.14 | 19.64 | 18.06 | 19.42 | 17,023,120 | +1.06(+5.76%) |
Jun 21, 2018 | 19.05 | 19.92 | 17.74 | 18.36 | 10,766,775 | +0.59(+3.33%) |
Jun 20, 2018 | 17.69 | 17.92 | 17.50 | 17.77 | 3,595,543 | +0.06(+0.31%) |
Jun 19, 2018 | 17.33 | 17.90 | 17.23 | 17.71 | 3,420,076 | +0.50(+2.93%) |
Jun 18, 2018 | 17.47 | 17.60 | 16.80 | 17.21 | 4,979,150 | -0.44(-2.50%) |
Jun 15, 2018 | 17.71 | 17.61 | 17.65 | 2,560,820 | +0.04(+0.22%) | |
Jun 14, 2018 | 17.59 | 17.81 | 17.26 | 17.61 | 1,841,246 | +0.02(+0.13%) |
Jun 13, 2018 | 18.27 | 18.27 | 17.57 | 17.59 | 1,672,851 | -0.13(-0.71%) |
Jun 12, 2018 | 17.60 | 17.82 | 17.49 | 17.71 | 1,450,596 | +0.19(+1.08%) |
Jun 11, 2018 | 17.15 | 17.71 | 17.15 | 17.53 | 1,449,836 | +0.35(+2.02%) |
Jun 08, 2018 | 16.94 | 17.29 | 16.88 | 17.18 | 1,755,113 | +0.27(+1.59%) |
Jun 07, 2018 | 16.89 | 17.00 | 16.67 | 16.91 | 1,914,378 | -0.05(-0.28%) |
Jun 06, 2018 | 17.05 | 17.08 | 16.63 | 16.96 | 1,668,721 | +0.16(+0.94%) |
Jun 05, 2018 | 16.79 | 16.98 | 16.65 | 16.80 | 1,209,790 | +0.05(+0.28%) |
Jun 04, 2018 | 16.56 | 16.90 | 16.48 | 16.75 | 1,670,668 | +0.21(+1.24%) |
Jun 01, 2018 | 16.61 | 16.82 | 16.44 | 16.55 | 1,589,494 | +0.05(+0.29%) |
May 31, 2018 | 17.04 | 17.04 | 16.22 | 16.50 | 3,394,477 | -0.41(-2.43%) |
May 30, 2018 | 16.79 | 16.99 | 16.60 | 16.91 | 1,389,289 | +0.20(+1.23%) |
May 29, 2018 | 16.93 | 16.96 | 16.41 | 16.71 | 1,784,188 | -0.40(-2.35%) |
May 25, 2018 | 17.11 | 17.11 | 17.11 | 0 | -0.09(-0.50%) | |
May 24, 2018 | 16.78 | 17.21 | 16.49 | 17.19 | 2,312,795 | +0.41(+2.44%) |
May 23, 2018 | 17.05 | 17.15 | 16.49 | 16.78 | 3,910,751 | -0.42(-2.43%) |
May 22, 2018 | 17.49 | 17.64 | 17.15 | 17.20 | 2,157,508 | -0.23(-1.31%) |
May 21, 2018 | 17.83 | 17.96 | 17.30 | 17.43 | 2,016,347 | -0.26(-1.47%) |
May 18, 2018 | 17.85 | 17.97 | 17.61 | 17.69 | 1,423,561 | -0.18(-1.01%) |
May 17, 2018 | 18.05 | 18.05 | 17.71 | 17.87 | 1,354,603 | -0.13(-0.74%) |
May 16, 2018 | 17.82 | 18.06 | 17.76 | 18.01 | 2,031,089 | +0.27(+1.51%) |
May 15, 2018 | 17.78 | 17.94 | 17.68 | 17.74 | 1,140,264 | -0.05(-0.27%) |
May 14, 2018 | 17.98 | 18.01 | 17.71 | 17.79 | 2,330,189 | -0.21(-1.18%) |
May 11, 2018 | 17.97 | 18.16 | 17.53 | 18.00 | 1,517,162 | +0.07(+0.40%) |
May 10, 2018 | 17.63 | 18.39 | 17.63 | 17.93 | 2,330,633 | +0.39(+2.25%) |
May 09, 2018 | 17.41 | 17.86 | 17.28 | 17.53 | 2,327,892 | +0.11(+0.63%) |
May 08, 2018 | 17.78 | 17.93 | 17.31 | 17.42 | 2,125,322 | -0.33(-1.87%) |
May 07, 2018 | 18.42 | 18.42 | 17.55 | 17.75 | 4,683,197 | -0.62(-3.35%) |
May 04, 2018 | 18.02 | 18.52 | 17.90 | 18.37 | 1,900,185 | +0.24(+1.30%) |
May 03, 2018 | 18.33 | 18.41 | 17.82 | 18.13 | 2,151,682 | -0.25(-1.37%) |
May 02, 2018 | 18.12 | 18.60 | 18.01 | 18.39 | 1,315,877 | +0.17(+0.91%) |