Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.35 | 16.52 | 16.16 | 16.18 | 1,556,315 | -0.21(-1.27%) |
Apr 29, 2019 | 16.46 | 16.49 | 16.36 | 16.39 | 936,049 | -0.05(-0.33%) |
Apr 26, 2019 | 16.24 | 16.47 | 16.21 | 16.44 | 1,724,742 | +0.26(+1.62%) |
Apr 25, 2019 | 16.30 | 16.41 | 16.16 | 16.18 | 931,934 | -0.17(-1.05%) |
Apr 24, 2019 | 16.46 | 16.46 | 16.29 | 16.35 | 1,074,903 | -0.14(-0.82%) |
Apr 23, 2019 | 16.38 | 16.55 | 16.23 | 16.49 | 1,843,836 | +0.16(+1.00%) |
Apr 22, 2019 | 16.24 | 16.95 | 16.17 | 16.32 | 3,464,415 | +0.05(+0.28%) |
Apr 18, 2019 | 16.35 | 16.46 | 16.13 | 16.28 | 2,178,733 | -0.10(-0.61%) |
Apr 17, 2019 | 16.61 | 16.65 | 16.30 | 16.38 | 2,450,901 | -0.20(-1.20%) |
Apr 16, 2019 | 16.85 | 16.91 | 16.57 | 16.58 | 1,590,676 | -0.27(-1.61%) |
Apr 15, 2019 | 16.86 | 16.88 | 16.74 | 16.85 | 1,190,789 | +0.03(+0.16%) |
Apr 12, 2019 | 16.77 | 16.89 | 16.64 | 16.82 | 1,254,257 | +0.14(+0.81%) |
Apr 11, 2019 | 16.60 | 16.73 | 16.52 | 16.68 | 1,364,376 | +0.08(+0.49%) |
Apr 10, 2019 | 16.56 | 16.65 | 16.50 | 16.60 | 1,504,695 | +0.00(+0.00%) |
Apr 09, 2019 | 16.64 | 16.75 | 16.58 | 16.60 | 931,492 | -0.11(-0.65%) |
Apr 08, 2019 | 16.59 | 16.77 | 16.58 | 16.71 | 1,888,224 | +0.11(+0.65%) |
Apr 05, 2019 | 16.49 | 16.73 | 16.45 | 16.60 | 2,354,860 | +0.12(+0.71%) |
Apr 04, 2019 | 16.49 | 16.59 | 16.40 | 16.49 | 2,702,613 | +0.05(+0.33%) |
Apr 03, 2019 | 16.30 | 16.54 | 16.29 | 16.43 | 3,080,875 | +0.19(+1.17%) |
Apr 02, 2019 | 16.34 | 16.40 | 16.16 | 16.24 | 2,237,563 | -0.09(-0.55%) |
Apr 01, 2019 | 16.33 | 16.53 | 16.27 | 16.33 | 3,328,084 | +0.12(+0.72%) |
Mar 29, 2019 | 16.53 | 16.56 | 16.12 | 16.21 | 4,935,664 | -0.23(-1.37%) |
Mar 28, 2019 | 16.41 | 16.59 | 16.40 | 16.44 | 1,708,969 | +0.01(+0.06%) |
Mar 27, 2019 | 16.35 | 16.92 | 16.25 | 16.43 | 2,224,569 | +0.07(+0.44%) |
Mar 26, 2019 | 16.36 | 16.46 | 16.26 | 16.36 | 1,497,327 | +0.01(+0.06%) |
Mar 25, 2019 | 16.24 | 16.43 | 16.17 | 16.35 | 2,061,891 | +0.10(+0.61%) |
Mar 22, 2019 | 16.55 | 16.56 | 16.04 | 16.25 | 1,349,461 | -0.37(-2.23%) |
Mar 21, 2019 | 16.25 | 16.73 | 16.17 | 16.62 | 2,297,450 | +0.37(+2.28%) |
Mar 20, 2019 | 16.09 | 16.48 | 16.04 | 16.25 | 3,602,582 | +0.09(+0.56%) |
Mar 19, 2019 | 16.37 | 16.37 | 16.13 | 16.16 | 1,919,223 | -0.13(-0.78%) |
Mar 18, 2019 | 16.47 | 16.47 | 16.24 | 16.29 | 1,667,132 | -0.12(-0.72%) |
Mar 15, 2019 | 16.39 | 16.55 | 16.28 | 16.40 | 2,036,148 | +0.03(+0.17%) |
Mar 14, 2019 | 16.34 | 16.44 | 16.22 | 16.38 | 1,348,550 | +0.03(+0.17%) |
Mar 13, 2019 | 16.76 | 16.79 | 16.34 | 16.35 | 2,343,740 | -0.33(-1.95%) |
Mar 12, 2019 | 16.82 | 16.95 | 16.63 | 16.68 | 1,871,970 | -0.13(-0.80%) |
Mar 11, 2019 | 16.63 | 16.88 | 16.63 | 16.81 | 1,124,110 | +0.23(+1.40%) |
Mar 08, 2019 | 16.50 | 16.64 | 16.42 | 16.58 | 1,469,836 | -0.01(-0.05%) |
Mar 07, 2019 | 16.94 | 16.98 | 16.58 | 16.59 | 1,944,964 | -0.46(-2.67%) |
Mar 06, 2019 | 17.34 | 17.61 | 17.04 | 17.04 | 1,522,772 | -0.31(-1.80%) |
Mar 05, 2019 | 16.94 | 17.53 | 16.90 | 17.35 | 3,343,249 | +0.46(+2.75%) |
Mar 04, 2019 | 17.07 | 17.48 | 16.85 | 16.89 | 3,985,811 | +0.29(+1.72%) |
Mar 01, 2019 | 16.29 | 16.71 | 16.18 | 16.60 | 2,044,619 | +0.32(+1.97%) |
Feb 28, 2019 | 15.82 | 16.59 | 15.81 | 16.28 | 3,140,007 | +0.31(+1.96%) |
Feb 27, 2019 | 16.18 | 16.18 | 15.76 | 15.97 | 2,942,471 | -0.04(-0.22%) |
Feb 26, 2019 | 15.90 | 16.11 | 15.90 | 16.01 | 2,461,523 | +0.05(+0.34%) |
Feb 25, 2019 | 16.15 | 16.16 | 15.90 | 15.95 | 1,928,522 | -0.10(-0.61%) |
Feb 22, 2019 | 15.99 | 16.12 | 15.94 | 16.05 | 1,096,916 | +0.11(+0.67%) |
Feb 21, 2019 | 16.09 | 16.18 | 15.86 | 15.94 | 1,361,758 | -0.20(-1.22%) |
Feb 20, 2019 | 15.71 | 16.17 | 15.63 | 16.14 | 2,205,622 | +0.43(+2.73%) |
Feb 19, 2019 | 15.51 | 15.76 | 15.51 | 15.71 | 1,127,184 | +0.15(+0.97%) |
Feb 15, 2019 | 15.62 | 15.71 | 15.54 | 15.56 | 970,667 | -0.03(-0.17%) |
Feb 14, 2019 | 15.35 | 15.60 | 15.21 | 15.59 | 2,000,507 | +0.16(+1.04%) |
Feb 13, 2019 | 15.44 | 15.70 | 15.42 | 15.43 | 1,186,336 | +0.12(+0.76%) |
Feb 12, 2019 | 15.22 | 15.35 | 15.14 | 15.31 | 1,939,414 | +0.11(+0.70%) |
Feb 11, 2019 | 15.12 | 15.31 | 15.10 | 15.20 | 1,353,885 | +0.12(+0.77%) |
Feb 08, 2019 | 15.30 | 15.37 | 15.05 | 15.09 | 1,064,877 | -0.27(-1.74%) |
Feb 07, 2019 | 15.14 | 15.35 | 15.11 | 15.35 | 1,365,392 | +0.12(+0.76%) |
Feb 06, 2019 | 15.24 | 15.40 | 15.18 | 15.24 | 1,103,794 | +0.02(+0.12%) |
Feb 05, 2019 | 15.30 | 15.45 | 15.19 | 15.22 | 1,944,427 | -0.08(-0.52%) |
Feb 04, 2019 | 15.18 | 15.34 | 15.18 | 15.30 | 1,272,624 | +0.08(+0.53%) |
Feb 01, 2019 | 15.26 | 15.42 | 15.08 | 15.22 | 1,482,942 | -0.04(-0.29%) |
Jan 31, 2019 | 14.91 | 15.36 | 14.91 | 15.26 | 2,435,357 | +0.35(+2.33%) |
Jan 30, 2019 | 14.68 | 14.93 | 14.68 | 14.92 | 1,021,895 | +0.30(+2.08%) |
Jan 29, 2019 | 14.62 | 14.67 | 14.50 | 14.61 | 1,163,393 | -0.03(-0.18%) |
Jan 28, 2019 | 14.66 | 14.66 | 14.52 | 14.64 | 1,515,648 | -0.11(-0.73%) |
Jan 25, 2019 | 14.69 | 14.83 | 14.58 | 14.75 | 2,336,771 | +0.11(+0.73%) |
Jan 24, 2019 | 14.60 | 14.71 | 14.52 | 14.64 | 1,270,751 | +0.05(+0.37%) |
Jan 23, 2019 | 14.67 | 14.70 | 14.53 | 14.59 | 1,507,656 | +0.01(+0.06%) |
Jan 22, 2019 | 14.70 | 14.73 | 14.43 | 14.58 | 1,624,218 | -0.15(-1.03%) |
Jan 18, 2019 | 14.73 | 14.79 | 14.58 | 14.73 | 1,480,030 | +0.04(+0.30%) |
Jan 17, 2019 | 15.00 | 15.04 | 14.63 | 14.68 | 1,246,123 | -0.37(-2.49%) |
Jan 16, 2019 | 14.80 | 15.13 | 14.80 | 15.06 | 1,252,089 | +0.25(+1.69%) |
Jan 15, 2019 | 14.69 | 14.89 | 14.68 | 14.81 | 1,044,144 | +0.12(+0.85%) |
Jan 14, 2019 | 14.53 | 14.77 | 14.34 | 14.68 | 2,365,563 | +0.03(+0.18%) |
Jan 11, 2019 | 14.48 | 14.78 | 14.41 | 14.66 | 1,517,445 | +0.09(+0.61%) |
Jan 10, 2019 | 14.44 | 14.60 | 14.34 | 14.57 | 1,600,538 | +0.03(+0.18%) |
Jan 09, 2019 | 14.40 | 14.66 | 14.23 | 14.54 | 2,042,529 | +0.14(+0.99%) |
Jan 08, 2019 | 14.37 | 14.52 | 14.29 | 14.40 | 1,405,326 | +0.15(+1.07%) |
Jan 07, 2019 | 13.89 | 14.34 | 13.88 | 14.25 | 1,702,321 | +0.32(+2.31%) |
Jan 04, 2019 | 13.69 | 14.15 | 13.69 | 13.93 | 1,567,967 | +0.37(+2.77%) |
Jan 03, 2019 | 13.82 | 13.85 | 13.50 | 13.55 | 1,391,819 | -0.36(-2.57%) |
Jan 02, 2019 | 13.68 | 13.94 | 13.51 | 13.91 | 1,287,536 | +0.07(+0.52%) |
Dec 31, 2018 | 13.91 | 14.01 | 13.65 | 13.84 | 1,237,167 | -0.07(-0.51%) |
Dec 28, 2018 | 13.73 | 14.01 | 13.63 | 13.91 | 1,905,936 | +0.18(+1.30%) |
Dec 27, 2018 | 13.52 | 13.73 | 13.19 | 13.73 | 1,851,077 | +0.07(+0.52%) |
Dec 26, 2018 | 13.50 | 13.72 | 13.29 | 13.66 | 2,360,709 | +0.23(+1.73%) |
Dec 24, 2018 | 13.41 | 13.59 | 13.19 | 13.43 | 774,293 | -0.10(-0.73%) |
Dec 21, 2018 | 14.21 | 14.23 | 13.47 | 13.52 | 2,903,825 | -0.59(-4.17%) |
Dec 20, 2018 | 14.35 | 14.38 | 13.82 | 14.11 | 1,222,654 | -0.17(-1.19%) |
Dec 19, 2018 | 14.72 | 14.86 | 14.24 | 14.28 | 1,346,508 | -0.40(-2.74%) |
Dec 18, 2018 | 14.93 | 15.06 | 14.53 | 14.68 | 1,492,443 | -0.19(-1.26%) |
Dec 17, 2018 | 15.14 | 15.28 | 14.77 | 14.87 | 1,830,047 | -0.33(-2.17%) |
Dec 14, 2018 | 14.95 | 15.41 | 14.95 | 15.20 | 1,775,431 | -0.04(-0.29%) |
Dec 13, 2018 | 15.19 | 15.33 | 14.96 | 15.25 | 1,309,445 | +0.11(+0.71%) |
Dec 12, 2018 | 15.45 | 15.62 | 15.12 | 15.14 | 1,334,388 | -0.17(-1.11%) |
Dec 11, 2018 | 15.44 | 15.82 | 15.18 | 15.31 | 1,473,538 | -0.07(-0.46%) |
Dec 10, 2018 | 15.85 | 16.06 | 15.29 | 15.38 | 1,781,338 | -0.48(-3.04%) |
Dec 07, 2018 | 15.91 | 16.06 | 15.78 | 15.86 | 1,167,265 | -0.06(-0.39%) |
Dec 06, 2018 | 15.64 | 15.99 | 15.36 | 15.93 | 3,102,182 | -0.04(-0.22%) |
Dec 04, 2018 | 16.34 | 16.41 | 15.94 | 15.96 | 1,415,729 | -0.46(-2.83%) |
Dec 03, 2018 | 16.41 | 16.66 | 16.23 | 16.43 | 1,368,816 | +0.18(+1.10%) |
Nov 30, 2018 | 16.09 | 16.32 | 16.01 | 16.25 | 2,207,947 | +0.05(+0.33%) |
Nov 29, 2018 | 16.41 | 16.44 | 16.07 | 16.19 | 3,379,682 | -0.19(-1.14%) |
Nov 28, 2018 | 16.15 | 16.53 | 15.98 | 16.38 | 2,267,240 | +0.13(+0.82%) |
Nov 27, 2018 | 16.43 | 16.59 | 16.23 | 16.25 | 1,293,343 | -0.30(-1.83%) |
Nov 26, 2018 | 16.51 | 16.69 | 16.45 | 16.55 | 758,839 | +0.21(+1.26%) |
Nov 23, 2018 | 16.30 | 16.49 | 16.30 | 16.35 | 173,745 | -0.04(-0.27%) |
Nov 21, 2018 | 16.39 | 16.39 | 16.39 | 0 | +0.32(+2.00%) | |
Nov 20, 2018 | 15.93 | 16.16 | 15.88 | 16.07 | 1,517,790 | -0.05(-0.33%) |
Nov 19, 2018 | 16.29 | 16.42 | 16.03 | 16.12 | 898,026 | -0.18(-1.10%) |
Nov 16, 2018 | 16.18 | 16.33 | 15.96 | 16.30 | 1,397,358 | +0.03(+0.16%) |
Nov 15, 2018 | 15.97 | 16.32 | 15.89 | 16.27 | 2,022,467 | +0.22(+1.39%) |
Nov 14, 2018 | 16.12 | 16.40 | 16.05 | 16.05 | 1,452,577 | +0.12(+0.78%) |
Nov 13, 2018 | 16.06 | 16.20 | 15.86 | 15.93 | 1,224,711 | -0.08(-0.50%) |
Nov 12, 2018 | 16.22 | 16.32 | 15.97 | 16.00 | 1,536,026 | -0.29(-1.79%) |
Nov 09, 2018 | 16.29 | 16.48 | 16.12 | 16.30 | 1,042,854 | -0.11(-0.65%) |
Nov 08, 2018 | 16.18 | 16.44 | 16.06 | 16.40 | 1,638,449 | +0.13(+0.81%) |
Nov 07, 2018 | 16.01 | 16.33 | 15.89 | 16.27 | 925,821 | +0.28(+1.77%) |
Nov 06, 2018 | 15.92 | 16.07 | 15.71 | 15.99 | 1,463,519 | -0.03(-0.17%) |
Nov 05, 2018 | 15.85 | 16.21 | 15.66 | 16.01 | 1,434,583 | +0.13(+0.83%) |
Nov 02, 2018 | 16.12 | 16.38 | 15.72 | 15.88 | 1,932,048 | -0.33(-2.01%) |
Nov 01, 2018 | 14.80 | 16.35 | 14.80 | 16.21 | 2,799,836 | +1.85(+12.90%) |
Oct 31, 2018 | 14.29 | 14.51 | 14.10 | 14.36 | 2,771,247 | +0.07(+0.49%) |
Oct 30, 2018 | 14.18 | 14.41 | 14.18 | 14.29 | 2,006,037 | +0.11(+0.75%) |
Oct 29, 2018 | 14.45 | 14.73 | 14.16 | 14.18 | 3,290,129 | -0.19(-1.35%) |
Oct 26, 2018 | 14.29 | 14.57 | 14.10 | 14.37 | 1,361,971 | -0.02(-0.12%) |
Oct 25, 2018 | 14.03 | 14.59 | 14.03 | 14.39 | 2,021,500 | +0.49(+3.55%) |
Oct 24, 2018 | 14.78 | 14.85 | 13.88 | 13.90 | 3,877,819 | -0.87(-5.91%) |
Oct 23, 2018 | 14.59 | 14.88 | 14.13 | 14.77 | 4,094,348 | -0.65(-4.23%) |
Oct 22, 2018 | 15.56 | 15.56 | 15.37 | 15.42 | 1,052,500 | -0.14(-0.91%) |
Oct 19, 2018 | 15.85 | 15.89 | 15.48 | 15.56 | 939,317 | -0.26(-1.62%) |
Oct 18, 2018 | 16.11 | 16.30 | 15.78 | 15.82 | 1,428,160 | -0.28(-1.75%) |
Oct 17, 2018 | 16.33 | 16.33 | 15.90 | 16.10 | 1,707,489 | -0.21(-1.30%) |
Oct 16, 2018 | 16.16 | 16.46 | 16.15 | 16.31 | 1,427,776 | +0.11(+0.71%) |
Oct 15, 2018 | 16.14 | 16.30 | 16.05 | 16.20 | 1,433,893 | +0.01(+0.05%) |
Oct 12, 2018 | 16.58 | 16.58 | 16.11 | 16.19 | 1,902,677 | -0.15(-0.92%) |
Oct 11, 2018 | 16.45 | 16.60 | 16.31 | 16.34 | 1,403,774 | -0.13(-0.80%) |
Oct 10, 2018 | 16.72 | 16.85 | 16.46 | 16.47 | 1,305,418 | -0.30(-1.79%) |
Oct 09, 2018 | 16.87 | 16.93 | 16.72 | 16.77 | 1,091,161 | -0.11(-0.63%) |
Oct 08, 2018 | 16.71 | 16.97 | 16.66 | 16.88 | 1,142,647 | +0.08(+0.47%) |
Oct 05, 2018 | 16.68 | 16.89 | 16.59 | 16.80 | 1,793,923 | +0.17(+1.01%) |
Oct 04, 2018 | 16.83 | 16.88 | 16.56 | 16.63 | 2,702,319 | -0.27(-1.62%) |
Oct 03, 2018 | 17.37 | 17.42 | 16.84 | 16.90 | 1,919,595 | -0.40(-2.29%) |
Oct 02, 2018 | 17.59 | 17.60 | 17.19 | 17.30 | 1,136,449 | -0.27(-1.56%) |
Oct 01, 2018 | 17.95 | 18.21 | 17.50 | 17.57 | 1,494,724 | -0.26(-1.48%) |
Sep 28, 2018 | 17.86 | 18.00 | 17.77 | 17.84 | 1,387,940 | -0.06(-0.34%) |
Sep 27, 2018 | 17.85 | 18.04 | 17.74 | 17.90 | 1,220,280 | +0.02(+0.10%) |
Sep 26, 2018 | 17.76 | 18.13 | 17.64 | 17.88 | 1,532,741 | +0.10(+0.55%) |
Sep 25, 2018 | 17.50 | 17.86 | 17.42 | 17.79 | 3,152,862 | +0.34(+1.97%) |
Sep 24, 2018 | 17.38 | 17.50 | 17.24 | 17.44 | 2,260,731 | +0.00(+0.00%) |
Sep 21, 2018 | 17.47 | 17.54 | 17.31 | 17.44 | 1,864,573 | -0.04(-0.25%) |
Sep 20, 2018 | 17.23 | 17.51 | 17.02 | 17.49 | 2,561,930 | +0.34(+2.01%) |
Sep 19, 2018 | 17.35 | 17.42 | 16.97 | 17.14 | 1,602,879 | -0.20(-1.17%) |
Sep 18, 2018 | 17.48 | 17.60 | 17.31 | 17.35 | 1,121,888 | -0.17(-0.96%) |
Sep 17, 2018 | 17.46 | 17.51 | 17.34 | 17.51 | 1,513,565 | +0.01(+0.05%) |
Sep 14, 2018 | 17.53 | 17.57 | 17.21 | 17.50 | 1,308,218 | -0.04(-0.20%) |
Sep 13, 2018 | 17.57 | 17.70 | 17.49 | 17.54 | 1,649,775 | +0.02(+0.10%) |
Sep 12, 2018 | 17.44 | 17.56 | 17.26 | 17.52 | 1,647,548 | +0.02(+0.10%) |
Sep 11, 2018 | 17.51 | 17.60 | 17.34 | 17.50 | 1,437,147 | -0.05(-0.30%) |
Sep 10, 2018 | 17.53 | 17.64 | 17.36 | 17.56 | 1,263,591 | +0.03(+0.15%) |
Sep 07, 2018 | 17.37 | 17.62 | 17.21 | 17.53 | 2,600,899 | +0.15(+0.86%) |
Sep 06, 2018 | 17.50 | 17.62 | 17.26 | 17.38 | 1,743,306 | -0.20(-1.15%) |
Sep 05, 2018 | 17.61 | 17.68 | 17.37 | 17.58 | 923,130 | -0.06(-0.35%) |
Sep 04, 2018 | 17.72 | 17.86 | 17.40 | 17.64 | 1,343,959 | -0.15(-0.84%) |
Aug 31, 2018 | 17.79 | 17.79 | 17.79 | 0 | -0.27(-1.51%) | |
Aug 30, 2018 | 18.18 | 18.26 | 18.03 | 18.07 | 904,150 | -0.11(-0.58%) |
Aug 29, 2018 | 18.18 | 18.38 | 18.12 | 18.17 | 1,640,956 | +0.01(+0.05%) |
Aug 28, 2018 | 17.85 | 18.19 | 17.81 | 18.17 | 3,182,917 | +0.39(+2.18%) |
Aug 27, 2018 | 17.72 | 17.83 | 17.65 | 17.78 | 1,770,339 | +0.11(+0.65%) |
Aug 24, 2018 | 17.67 | 17.89 | 17.52 | 17.66 | 1,221,804 | +0.02(+0.10%) |
Aug 23, 2018 | 18.06 | 18.16 | 17.62 | 17.64 | 2,183,314 | -0.48(-2.68%) |
Aug 22, 2018 | 18.07 | 18.24 | 18.00 | 18.13 | 1,565,043 | +0.00(+0.00%) |
Aug 21, 2018 | 18.20 | 18.30 | 18.08 | 18.13 | 1,362,690 | -0.06(-0.34%) |
Aug 20, 2018 | 18.42 | 18.64 | 18.18 | 18.19 | 1,199,420 | -0.14(-0.77%) |
Aug 17, 2018 | 18.51 | 18.54 | 18.32 | 18.33 | 1,144,464 | -0.19(-1.00%) |
Aug 16, 2018 | 18.43 | 18.54 | 18.19 | 18.52 | 2,515,709 | +0.12(+0.67%) |
Aug 15, 2018 | 18.67 | 18.67 | 18.30 | 18.39 | 2,493,591 | -0.28(-1.51%) |
Aug 14, 2018 | 18.63 | 18.75 | 18.42 | 18.68 | 1,802,224 | +0.11(+0.62%) |
Aug 13, 2018 | 18.54 | 18.71 | 18.40 | 18.56 | 2,213,113 | -0.03(-0.14%) |
Aug 10, 2018 | 18.64 | 18.71 | 18.39 | 18.59 | 1,262,289 | -0.11(-0.61%) |
Aug 09, 2018 | 18.78 | 18.90 | 18.59 | 18.70 | 1,521,053 | -0.12(-0.66%) |
Aug 08, 2018 | 18.82 | 18.94 | 18.63 | 18.83 | 1,652,032 | -0.06(-0.33%) |
Aug 07, 2018 | 18.93 | 19.07 | 18.69 | 18.89 | 1,150,547 | -0.05(-0.28%) |
Aug 06, 2018 | 18.80 | 18.96 | 18.63 | 18.94 | 971,489 | +0.23(+1.21%) |
Aug 03, 2018 | 18.95 | 19.03 | 18.52 | 18.71 | 1,960,828 | -0.16(-0.83%) |
Aug 02, 2018 | 18.78 | 18.91 | 18.64 | 18.87 | 849,076 | +0.13(+0.70%) |
Aug 01, 2018 | 18.57 | 18.79 | 18.53 | 18.74 | 1,142,228 | +0.16(+0.85%) |
Jul 31, 2018 | 18.49 | 18.62 | 18.28 | 18.58 | 2,501,179 | +0.10(+0.57%) |
Jul 30, 2018 | 18.73 | 18.91 | 18.29 | 18.48 | 1,688,715 | -0.30(-1.58%) |
Jul 27, 2018 | 19.01 | 19.01 | 18.58 | 18.77 | 2,499,526 | -0.11(-0.60%) |
Jul 26, 2018 | 19.02 | 19.02 | 18.12 | 18.89 | 6,470,112 | -0.18(-0.96%) |
Jul 25, 2018 | 18.77 | 19.15 | 18.71 | 19.07 | 1,945,898 | +0.24(+1.25%) |
Jul 24, 2018 | 19.51 | 19.53 | 18.75 | 18.84 | 3,184,441 | -0.53(-2.75%) |
Jul 23, 2018 | 19.00 | 19.46 | 19.00 | 19.37 | 2,865,606 | +0.30(+1.56%) |
Jul 20, 2018 | 18.95 | 19.10 | 18.83 | 19.07 | 1,968,696 | +0.10(+0.55%) |
Jul 19, 2018 | 18.86 | 19.12 | 18.73 | 18.97 | 1,725,811 | +0.08(+0.42%) |
Jul 18, 2018 | 18.60 | 19.00 | 18.50 | 18.89 | 1,062,945 | +0.29(+1.55%) |
Jul 17, 2018 | 18.55 | 18.74 | 18.45 | 18.60 | 1,914,152 | +0.09(+0.47%) |
Jul 16, 2018 | 18.69 | 18.93 | 18.49 | 18.51 | 1,960,191 | -0.20(-1.07%) |
Jul 13, 2018 | 18.77 | 18.85 | 18.62 | 18.71 | 1,245,838 | -0.07(-0.37%) |
Jul 12, 2018 | 18.87 | 18.57 | 18.78 | 2,014,247 | +0.21(+1.13%) | |
Jul 11, 2018 | 18.77 | 18.88 | 18.45 | 18.57 | 1,791,725 | -0.24(-1.25%) |
Jul 10, 2018 | 18.85 | 18.98 | 18.71 | 18.81 | 1,767,911 | -0.01(-0.05%) |
Jul 09, 2018 | 19.07 | 19.22 | 18.81 | 18.82 | 1,214,799 | -0.24(-1.24%) |
Jul 06, 2018 | 18.96 | 19.11 | 18.93 | 19.05 | 965,889 | +0.16(+0.83%) |
Jul 05, 2018 | 18.87 | 18.91 | 18.71 | 18.90 | 927,478 | +0.11(+0.60%) |
Jul 03, 2018 | 18.78 | 18.78 | 18.78 | 0 | +0.03(+0.19%) | |
Jul 02, 2018 | 18.77 | 18.95 | 18.68 | 18.75 | 1,402,477 | -0.11(-0.60%) |
Jun 29, 2018 | 18.72 | 18.90 | 18.64 | 18.86 | 1,356,043 | +0.10(+0.56%) |
Jun 28, 2018 | 18.46 | 18.79 | 18.29 | 18.76 | 2,697,764 | +0.20(+1.08%) |
Jun 27, 2018 | 19.26 | 19.29 | 18.55 | 18.56 | 2,432,671 | -0.61(-3.19%) |