Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2018 | 17.14 | 17.27 | 17.03 | 17.24 | 2,966,516 | +0.26(+1.55%) |
Oct 31, 2018 | 17.04 | 17.12 | 16.96 | 16.97 | 2,855,693 | +0.21(+1.26%) |
Oct 30, 2018 | 16.47 | 16.78 | 16.40 | 16.76 | 6,629,679 | +0.44(+2.70%) |
Oct 29, 2018 | 16.71 | 16.71 | 16.15 | 16.32 | 6,318,862 | -0.19(-1.13%) |
Oct 26, 2018 | 16.38 | 16.70 | 16.27 | 16.51 | 4,382,052 | -0.25(-1.51%) |
Oct 25, 2018 | 16.69 | 16.97 | 16.66 | 16.76 | 3,443,427 | -0.07(-0.40%) |
Oct 24, 2018 | 17.36 | 17.40 | 16.80 | 16.83 | 3,053,460 | -0.75(-4.28%) |
Oct 23, 2018 | 17.41 | 17.64 | 17.35 | 17.58 | 2,527,002 | -0.17(-0.95%) |
Oct 22, 2018 | 17.86 | 17.89 | 17.68 | 17.75 | 2,020,025 | +0.00(+0.00%) |
Oct 19, 2018 | 17.70 | 17.89 | 17.68 | 17.75 | 2,467,681 | -0.19(-1.08%) |
Oct 18, 2018 | 18.06 | 18.13 | 17.86 | 17.95 | 3,871,265 | -0.14(-0.75%) |
Oct 17, 2018 | 18.06 | 18.15 | 17.94 | 18.08 | 2,536,081 | -0.08(-0.47%) |
Oct 16, 2018 | 18.15 | 18.19 | 18.07 | 18.17 | 1,735,026 | +0.32(+1.80%) |
Oct 15, 2018 | 17.88 | 17.95 | 17.82 | 17.85 | 2,303,085 | -0.14(-0.80%) |
Oct 12, 2018 | 18.15 | 18.19 | 17.78 | 17.99 | 1,876,080 | +0.10(+0.57%) |
Oct 11, 2018 | 18.20 | 18.25 | 17.82 | 17.89 | 2,581,107 | -0.34(-1.86%) |
Oct 10, 2018 | 18.55 | 18.56 | 18.22 | 18.23 | 2,638,086 | -0.66(-3.49%) |
Oct 09, 2018 | 18.84 | 18.97 | 18.77 | 18.89 | 1,717,701 | -0.14(-0.71%) |
Oct 08, 2018 | 18.89 | 19.04 | 18.84 | 19.02 | 1,891,668 | -0.14(-0.71%) |
Oct 05, 2018 | 19.26 | 19.29 | 19.05 | 19.16 | 1,449,929 | -0.23(-1.18%) |
Oct 04, 2018 | 19.47 | 19.50 | 19.27 | 19.39 | 1,931,858 | -0.25(-1.25%) |
Oct 03, 2018 | 19.68 | 19.72 | 19.57 | 19.63 | 1,616,139 | +0.02(+0.09%) |
Oct 02, 2018 | 19.45 | 19.65 | 19.44 | 19.61 | 2,782,364 | -0.20(-1.02%) |
Oct 01, 2018 | 19.83 | 19.90 | 19.76 | 19.82 | 2,079,510 | -0.18(-0.89%) |
Sep 28, 2018 | 19.97 | 20.14 | 19.96 | 20.00 | 2,105,228 | -0.07(-0.34%) |
Sep 27, 2018 | 20.06 | 20.16 | 20.03 | 20.06 | 1,975,637 | -0.03(-0.17%) |
Sep 26, 2018 | 20.02 | 20.23 | 19.98 | 20.10 | 1,895,379 | -0.07(-0.34%) |
Sep 25, 2018 | 20.22 | 20.30 | 20.15 | 20.16 | 1,707,224 | -0.14(-0.67%) |
Sep 24, 2018 | 20.55 | 20.55 | 20.28 | 20.30 | 1,290,281 | -0.27(-1.32%) |
Sep 21, 2018 | 20.68 | 20.69 | 20.56 | 20.57 | 1,909,879 | -0.01(-0.04%) |
Sep 20, 2018 | 20.51 | 20.60 | 20.47 | 20.58 | 1,631,519 | +0.19(+0.91%) |
Sep 19, 2018 | 20.39 | 20.47 | 20.37 | 20.39 | 5,262,238 | +0.08(+0.37%) |
Sep 18, 2018 | 20.22 | 20.35 | 20.22 | 20.32 | 1,783,401 | +0.00(+0.00%) |
Sep 17, 2018 | 20.34 | 20.40 | 20.31 | 20.32 | 1,891,472 | +0.04(+0.21%) |
Sep 14, 2018 | 20.33 | 20.38 | 20.22 | 20.27 | 3,429,771 | -0.06(-0.29%) |
Sep 13, 2018 | 20.38 | 20.39 | 20.17 | 20.33 | 4,103,191 | +0.36(+1.78%) |
Sep 12, 2018 | 19.96 | 20.05 | 19.89 | 19.98 | 2,037,030 | +0.28(+1.42%) |
Sep 11, 2018 | 19.61 | 19.75 | 19.56 | 19.70 | 1,225,685 | -0.03(-0.13%) |
Sep 10, 2018 | 19.82 | 19.86 | 19.70 | 19.72 | 989,692 | +0.14(+0.69%) |
Sep 07, 2018 | 19.60 | 19.67 | 19.52 | 19.59 | 1,653,905 | -0.21(-1.07%) |
Sep 06, 2018 | 19.83 | 19.93 | 19.67 | 19.80 | 3,877,143 | +0.08(+0.39%) |
Sep 05, 2018 | 19.82 | 19.88 | 19.69 | 19.72 | 3,058,400 | -0.09(-0.47%) |
Sep 04, 2018 | 19.89 | 19.89 | 19.71 | 19.82 | 4,668,135 | -0.08(-0.38%) |
Aug 31, 2018 | 19.89 | 19.89 | 19.89 | 0 | -0.08(-0.42%) | |
Aug 30, 2018 | 20.08 | 20.10 | 19.89 | 19.98 | 2,961,879 | -0.23(-1.13%) |
Aug 29, 2018 | 20.21 | 20.27 | 20.15 | 20.21 | 3,249,110 | +0.14(+0.67%) |
Aug 28, 2018 | 20.22 | 20.26 | 20.06 | 20.07 | 2,225,888 | -0.07(-0.34%) |
Aug 27, 2018 | 20.00 | 20.20 | 19.98 | 20.14 | 2,632,537 | +0.30(+1.54%) |
Aug 24, 2018 | 19.83 | 19.90 | 19.72 | 19.83 | 3,007,519 | +0.11(+0.56%) |
Aug 23, 2018 | 19.45 | 19.91 | 19.44 | 19.72 | 7,160,960 | +0.25(+1.30%) |
Aug 22, 2018 | 19.53 | 19.55 | 19.43 | 19.47 | 1,037,451 | +0.03(+0.13%) |
Aug 21, 2018 | 19.48 | 19.50 | 19.40 | 19.45 | 1,384,095 | +0.20(+1.06%) |
Aug 20, 2018 | 19.29 | 19.31 | 19.19 | 19.24 | 1,139,347 | +0.17(+0.89%) |
Aug 17, 2018 | 18.89 | 19.13 | 18.88 | 19.07 | 1,609,115 | +0.20(+1.08%) |
Aug 16, 2018 | 18.85 | 18.97 | 18.84 | 18.87 | 2,035,918 | +0.15(+0.81%) |
Aug 15, 2018 | 18.75 | 18.75 | 18.57 | 18.72 | 6,579,671 | -0.33(-1.73%) |
Aug 14, 2018 | 19.08 | 19.10 | 19.00 | 19.05 | 3,182,572 | -0.02(-0.09%) |
Aug 13, 2018 | 19.14 | 19.23 | 19.02 | 19.06 | 1,562,058 | -0.05(-0.27%) |
Aug 10, 2018 | 19.16 | 19.20 | 19.06 | 19.12 | 1,544,117 | -0.26(-1.35%) |
Aug 09, 2018 | 19.51 | 19.56 | 19.35 | 19.38 | 2,466,585 | -0.22(-1.12%) |
Aug 08, 2018 | 19.70 | 19.70 | 19.57 | 19.60 | 2,285,984 | +0.05(+0.26%) |
Aug 07, 2018 | 19.64 | 19.64 | 19.51 | 19.55 | 1,523,934 | +0.13(+0.65%) |
Aug 06, 2018 | 19.40 | 19.47 | 19.33 | 19.42 | 1,854,463 | +0.20(+1.06%) |
Aug 03, 2018 | 19.16 | 19.22 | 19.12 | 19.22 | 884,210 | +0.12(+0.62%) |
Aug 02, 2018 | 18.99 | 19.11 | 18.95 | 19.10 | 2,257,770 | -0.21(-1.10%) |
Aug 01, 2018 | 19.56 | 19.57 | 19.23 | 19.31 | 2,560,816 | -0.02(-0.09%) |
Jul 30, 2018 | 19.44 | 19.46 | 19.31 | 19.33 | 1,636,279 | -0.05(-0.26%) |
Jul 27, 2018 | 19.37 | 19.41 | 19.29 | 19.38 | 1,536,909 | +0.05(+0.26%) |
Jul 26, 2018 | 19.33 | 19.37 | 19.27 | 19.33 | 2,743,623 | +0.13(+0.66%) |
Jul 25, 2018 | 19.01 | 19.22 | 18.84 | 19.20 | 2,493,836 | +0.19(+0.98%) |
Jul 24, 2018 | 19.07 | 19.12 | 18.98 | 19.01 | 2,458,548 | +0.12(+0.63%) |
Jul 23, 2018 | 18.91 | 18.94 | 18.84 | 18.90 | 2,023,613 | +0.01(+0.05%) |
Jul 20, 2018 | 18.79 | 19.01 | 18.77 | 18.89 | 4,350,998 | -0.24(-1.24%) |
Jul 19, 2018 | 19.28 | 19.30 | 19.02 | 19.12 | 3,702,107 | +0.51(+2.73%) |
Jul 18, 2018 | 18.57 | 18.67 | 18.54 | 18.62 | 2,170,458 | +0.17(+0.92%) |
Jul 17, 2018 | 18.45 | 18.50 | 18.39 | 18.45 | 2,507,794 | -0.03(-0.14%) |
Jul 16, 2018 | 18.51 | 18.55 | 18.38 | 18.47 | 2,547,664 | +0.17(+0.92%) |
Jul 13, 2018 | 18.24 | 18.35 | 18.23 | 18.30 | 2,428,967 | +0.08(+0.42%) |
Jul 12, 2018 | 18.08 | 18.26 | 18.04 | 18.23 | 3,082,540 | +0.03(+0.19%) |
Jul 11, 2018 | 18.33 | 18.46 | 18.16 | 18.19 | 2,301,828 | -0.36(-1.92%) |
Jul 10, 2018 | 18.46 | 18.56 | 18.43 | 18.55 | 2,759,768 | +0.02(+0.09%) |
Jul 09, 2018 | 18.35 | 18.57 | 18.34 | 18.53 | 4,921,408 | +0.30(+1.62%) |
Jul 06, 2018 | 17.98 | 18.33 | 17.96 | 18.24 | 2,872,534 | +0.06(+0.33%) |
Jul 05, 2018 | 18.22 | 18.04 | 18.18 | 1,805,692 | -0.04(-0.23%) | |
Jul 03, 2018 | 18.22 | 18.22 | 18.22 | 0 | -0.04(-0.23%) |