Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 17.97 | 18.17 | 17.97 | 18.06 | 2,956,344 | +0.07(+0.38%) |
Jun 27, 2019 | 17.84 | 17.99 | 17.77 | 17.99 | 1,198,822 | +0.22(+1.27%) |
Jun 26, 2019 | 18.39 | 18.41 | 17.71 | 17.77 | 1,277,629 | -0.65(-3.51%) |
Jun 25, 2019 | 18.60 | 18.81 | 18.41 | 18.41 | 1,423,223 | -0.16(-0.84%) |
Jun 24, 2019 | 18.83 | 18.92 | 18.54 | 18.57 | 1,325,013 | -0.19(-1.01%) |
Jun 21, 2019 | 18.98 | 18.98 | 18.65 | 18.76 | 3,356,952 | -0.36(-1.87%) |
Jun 20, 2019 | 19.22 | 19.32 | 19.10 | 19.12 | 1,145,819 | -0.01(-0.06%) |
Jun 19, 2019 | 18.89 | 19.17 | 18.77 | 19.13 | 1,275,496 | +0.18(+0.97%) |
Jun 18, 2019 | 19.10 | 19.24 | 18.82 | 18.94 | 742,863 | -0.06(-0.33%) |
Jun 17, 2019 | 18.79 | 19.03 | 18.76 | 19.01 | 1,008,637 | +0.22(+1.17%) |
Jun 14, 2019 | 18.80 | 19.01 | 18.76 | 18.79 | 900,239 | -0.04(-0.21%) |
Jun 13, 2019 | 18.77 | 18.89 | 18.75 | 18.83 | 955,485 | +0.05(+0.28%) |
Jun 12, 2019 | 18.71 | 18.89 | 18.70 | 18.77 | 991,694 | +0.14(+0.74%) |
Jun 11, 2019 | 18.62 | 18.67 | 18.42 | 18.64 | 1,518,704 | +0.05(+0.25%) |
Jun 10, 2019 | 18.78 | 18.78 | 18.54 | 18.59 | 859,289 | -0.22(-1.19%) |
Jun 07, 2019 | 18.86 | 18.97 | 18.79 | 18.82 | 1,022,156 | +0.05(+0.28%) |
Jun 06, 2019 | 18.72 | 18.80 | 18.58 | 18.76 | 1,211,976 | +0.10(+0.53%) |
Jun 05, 2019 | 18.41 | 18.69 | 18.37 | 18.67 | 1,148,288 | +0.33(+1.79%) |
Jun 04, 2019 | 18.54 | 18.54 | 18.12 | 18.34 | 1,341,244 | -0.22(-1.18%) |
Jun 03, 2019 | 18.65 | 18.67 | 18.46 | 18.56 | 1,332,110 | -0.03(-0.19%) |
May 31, 2019 | 18.37 | 18.63 | 18.33 | 18.59 | 1,340,040 | +0.14(+0.78%) |
May 30, 2019 | 18.34 | 18.50 | 18.34 | 18.45 | 1,422,319 | +0.13(+0.72%) |
May 29, 2019 | 18.41 | 18.43 | 18.23 | 18.31 | 1,171,497 | -0.12(-0.66%) |
May 28, 2019 | 18.77 | 18.80 | 18.43 | 18.43 | 1,249,004 | -0.28(-1.51%) |
May 24, 2019 | 18.57 | 18.74 | 18.54 | 18.72 | 983,656 | +0.20(+1.06%) |
May 23, 2019 | 18.48 | 18.56 | 18.45 | 18.52 | 1,225,583 | -0.02(-0.12%) |
May 22, 2019 | 18.50 | 18.57 | 18.43 | 18.54 | 651,618 | +0.06(+0.34%) |
May 21, 2019 | 18.39 | 18.56 | 18.35 | 18.48 | 849,112 | +0.15(+0.82%) |
May 20, 2019 | 18.43 | 18.54 | 18.28 | 18.33 | 1,639,528 | -0.15(-0.81%) |
May 17, 2019 | 18.36 | 18.52 | 18.30 | 18.48 | 1,885,977 | +0.07(+0.38%) |
May 16, 2019 | 18.15 | 18.50 | 18.11 | 18.41 | 1,659,427 | +0.25(+1.40%) |
May 15, 2019 | 17.97 | 18.20 | 17.93 | 18.16 | 3,127,997 | +0.16(+0.86%) |
May 14, 2019 | 17.90 | 18.05 | 17.79 | 18.00 | 2,121,392 | +0.14(+0.77%) |
May 13, 2019 | 17.61 | 17.91 | 17.58 | 17.86 | 1,259,190 | +0.24(+1.36%) |
May 10, 2019 | 17.48 | 17.65 | 17.41 | 17.62 | 891,972 | +0.09(+0.52%) |
May 09, 2019 | 17.25 | 17.55 | 17.13 | 17.53 | 1,043,996 | +0.27(+1.59%) |
May 08, 2019 | 17.50 | 17.63 | 17.25 | 17.26 | 825,543 | -0.18(-1.02%) |
May 07, 2019 | 17.61 | 17.68 | 17.31 | 17.44 | 1,405,707 | -0.26(-1.45%) |
May 06, 2019 | 17.81 | 17.96 | 17.66 | 17.69 | 1,123,745 | -0.18(-1.02%) |
May 03, 2019 | 17.64 | 17.92 | 17.56 | 17.88 | 951,682 | +0.30(+1.72%) |
May 02, 2019 | 17.51 | 17.77 | 17.45 | 17.57 | 1,453,866 | +0.02(+0.13%) |
May 01, 2019 | 17.68 | 17.78 | 17.52 | 17.55 | 1,487,601 | -0.09(-0.49%) |
Apr 30, 2019 | 17.45 | 17.68 | 17.40 | 17.64 | 1,027,128 | +0.21(+1.21%) |
Apr 29, 2019 | 17.61 | 17.66 | 17.42 | 17.42 | 873,777 | -0.18(-1.01%) |
Apr 26, 2019 | 17.58 | 17.73 | 17.48 | 17.60 | 794,790 | +0.09(+0.52%) |
Apr 25, 2019 | 17.46 | 17.60 | 17.40 | 17.51 | 1,024,153 | -0.06(-0.36%) |
Apr 24, 2019 | 17.50 | 17.71 | 17.50 | 17.57 | 651,075 | +0.14(+0.79%) |
Apr 23, 2019 | 17.20 | 17.54 | 17.14 | 17.44 | 1,037,619 | +0.33(+1.90%) |
Apr 22, 2019 | 17.42 | 17.42 | 16.92 | 17.11 | 1,303,705 | -0.33(-1.87%) |
Apr 18, 2019 | 17.14 | 17.52 | 17.12 | 17.44 | 701,110 | +0.29(+1.70%) |
Apr 17, 2019 | 17.74 | 17.74 | 17.12 | 17.14 | 1,265,380 | -0.55(-3.10%) |
Apr 16, 2019 | 18.13 | 18.13 | 17.58 | 17.69 | 1,175,405 | -0.40(-2.21%) |
Apr 15, 2019 | 18.21 | 18.22 | 18.07 | 18.09 | 868,500 | -0.09(-0.50%) |
Apr 12, 2019 | 18.25 | 18.25 | 17.99 | 18.18 | 1,113,652 | -0.07(-0.41%) |
Apr 11, 2019 | 18.32 | 18.37 | 18.18 | 18.26 | 767,474 | -0.07(-0.40%) |
Apr 10, 2019 | 18.20 | 18.39 | 18.15 | 18.33 | 1,055,336 | +0.22(+1.20%) |
Apr 09, 2019 | 18.23 | 18.27 | 18.08 | 18.12 | 678,594 | -0.11(-0.60%) |
Apr 08, 2019 | 18.43 | 18.52 | 18.20 | 18.22 | 918,402 | -0.27(-1.45%) |
Apr 05, 2019 | 18.33 | 18.53 | 18.27 | 18.49 | 1,470,511 | +0.16(+0.87%) |
Apr 04, 2019 | 18.45 | 18.45 | 18.20 | 18.33 | 996,992 | -0.10(-0.56%) |
Apr 03, 2019 | 18.43 | 18.49 | 18.24 | 18.43 | 872,888 | +0.05(+0.28%) |
Apr 02, 2019 | 18.27 | 18.40 | 18.00 | 18.38 | 1,298,867 | +0.15(+0.81%) |
Apr 01, 2019 | 18.34 | 18.34 | 18.06 | 18.23 | 1,498,042 | -0.10(-0.56%) |
Mar 29, 2019 | 18.54 | 18.57 | 18.26 | 18.34 | 1,533,898 | -0.19(-1.02%) |
Mar 28, 2019 | 18.57 | 18.62 | 18.32 | 18.53 | 958,269 | +0.02(+0.09%) |
Mar 27, 2019 | 18.61 | 18.71 | 18.42 | 18.51 | 1,169,923 | -0.10(-0.55%) |
Mar 26, 2019 | 18.46 | 18.62 | 18.39 | 18.61 | 662,262 | +0.23(+1.24%) |
Mar 25, 2019 | 18.17 | 18.50 | 18.05 | 18.38 | 1,598,928 | +0.21(+1.16%) |
Mar 22, 2019 | 18.32 | 18.51 | 18.10 | 18.17 | 1,792,174 | -0.22(-1.18%) |
Mar 21, 2019 | 18.01 | 18.49 | 18.00 | 18.39 | 2,167,377 | +0.34(+1.87%) |
Mar 20, 2019 | 18.01 | 18.25 | 17.86 | 18.05 | 1,686,465 | +0.06(+0.32%) |
Mar 19, 2019 | 18.05 | 18.08 | 17.96 | 18.00 | 1,184,322 | -0.05(-0.28%) |
Mar 18, 2019 | 18.34 | 18.42 | 17.92 | 18.05 | 2,052,119 | -0.26(-1.43%) |
Mar 15, 2019 | 18.20 | 18.40 | 18.10 | 18.31 | 6,762,986 | +0.09(+0.50%) |
Mar 14, 2019 | 18.18 | 18.24 | 18.12 | 18.22 | 806,655 | +0.07(+0.41%) |
Mar 13, 2019 | 18.13 | 18.25 | 18.13 | 18.14 | 1,099,817 | +0.03(+0.19%) |
Mar 12, 2019 | 18.14 | 18.20 | 18.07 | 18.11 | 996,095 | -0.04(-0.22%) |
Mar 11, 2019 | 17.94 | 18.15 | 17.85 | 18.15 | 1,051,454 | +0.28(+1.57%) |
Mar 08, 2019 | 17.89 | 18.07 | 17.79 | 17.87 | 821,756 | +0.00(+0.00%) |
Mar 07, 2019 | 17.91 | 18.13 | 17.82 | 17.87 | 761,487 | +0.01(+0.03%) |
Mar 06, 2019 | 18.08 | 18.09 | 17.80 | 17.86 | 869,611 | -0.21(-1.14%) |
Mar 05, 2019 | 18.03 | 18.16 | 18.01 | 18.07 | 944,832 | +0.01(+0.03%) |
Mar 04, 2019 | 18.09 | 18.13 | 17.87 | 18.06 | 1,041,447 | +0.02(+0.09%) |
Mar 01, 2019 | 18.08 | 18.16 | 17.90 | 18.05 | 1,729,137 | -0.03(-0.16%) |
Feb 28, 2019 | 18.14 | 18.29 | 18.02 | 18.08 | 1,459,436 | -0.06(-0.35%) |
Feb 27, 2019 | 18.10 | 18.24 | 17.88 | 18.14 | 779,882 | -0.11(-0.59%) |
Feb 26, 2019 | 18.42 | 18.48 | 18.20 | 18.25 | 682,992 | -0.13(-0.68%) |
Feb 25, 2019 | 18.50 | 18.56 | 18.35 | 18.37 | 762,132 | -0.11(-0.59%) |
Feb 22, 2019 | 18.39 | 18.57 | 18.28 | 18.48 | 793,214 | +0.15(+0.81%) |
Feb 21, 2019 | 18.20 | 18.36 | 18.12 | 18.33 | 890,265 | +0.07(+0.38%) |
Feb 20, 2019 | 18.54 | 18.61 | 18.13 | 18.26 | 1,551,227 | -0.29(-1.59%) |
Feb 19, 2019 | 18.53 | 18.66 | 18.43 | 18.56 | 1,110,679 | +0.01(+0.03%) |
Feb 15, 2019 | 18.55 | 18.58 | 18.28 | 18.55 | 1,180,304 | +0.12(+0.64%) |
Feb 14, 2019 | 18.17 | 18.56 | 18.12 | 18.43 | 1,589,543 | +0.25(+1.37%) |
Feb 13, 2019 | 18.03 | 18.21 | 18.00 | 18.18 | 945,805 | +0.11(+0.63%) |
Feb 12, 2019 | 18.48 | 18.48 | 18.05 | 18.07 | 779,925 | -0.43(-2.32%) |
Feb 11, 2019 | 18.42 | 18.57 | 18.37 | 18.50 | 674,970 | +0.06(+0.34%) |
Feb 08, 2019 | 18.39 | 18.55 | 18.34 | 18.44 | 588,914 | -0.02(-0.09%) |
Feb 07, 2019 | 18.20 | 18.50 | 18.08 | 18.46 | 768,311 | +0.24(+1.34%) |
Feb 06, 2019 | 18.20 | 18.23 | 18.05 | 18.21 | 555,801 | +0.02(+0.09%) |
Feb 05, 2019 | 18.24 | 18.25 | 18.00 | 18.20 | 681,718 | -0.02(-0.09%) |
Feb 04, 2019 | 17.84 | 18.22 | 17.82 | 18.21 | 755,928 | +0.28(+1.58%) |
Feb 01, 2019 | 18.27 | 18.32 | 17.71 | 17.93 | 1,132,936 | -0.34(-1.86%) |
Jan 31, 2019 | 18.08 | 18.30 | 17.89 | 18.27 | 1,163,918 | +0.17(+0.94%) |
Jan 30, 2019 | 17.96 | 18.14 | 17.88 | 18.10 | 1,000,407 | +0.14(+0.79%) |
Jan 29, 2019 | 17.75 | 17.96 | 17.73 | 17.96 | 759,339 | +0.24(+1.34%) |
Jan 28, 2019 | 17.69 | 17.87 | 17.61 | 17.72 | 1,418,182 | -0.04(-0.22%) |
Jan 25, 2019 | 17.51 | 17.79 | 17.50 | 17.76 | 1,215,123 | +0.27(+1.55%) |
Jan 24, 2019 | 17.43 | 17.57 | 17.27 | 17.49 | 468,314 | +0.05(+0.29%) |
Jan 23, 2019 | 17.28 | 17.44 | 17.22 | 17.44 | 763,436 | +0.18(+1.02%) |
Jan 22, 2019 | 17.30 | 17.36 | 17.01 | 17.26 | 694,582 | -0.03(-0.16%) |
Jan 18, 2019 | 17.28 | 17.35 | 17.08 | 17.29 | 760,711 | +0.01(+0.03%) |
Jan 17, 2019 | 16.99 | 17.30 | 16.99 | 17.28 | 863,179 | +0.21(+1.23%) |
Jan 16, 2019 | 16.88 | 17.09 | 16.84 | 17.08 | 839,884 | +0.18(+1.07%) |
Jan 15, 2019 | 16.65 | 16.96 | 16.63 | 16.89 | 823,581 | +0.29(+1.74%) |
Jan 14, 2019 | 16.78 | 16.83 | 16.55 | 16.61 | 837,296 | -0.23(-1.34%) |
Jan 11, 2019 | 16.76 | 16.86 | 16.66 | 16.83 | 944,349 | +0.05(+0.27%) |
Jan 10, 2019 | 16.54 | 16.90 | 16.46 | 16.79 | 826,866 | +0.24(+1.44%) |
Jan 09, 2019 | 16.73 | 16.78 | 16.32 | 16.55 | 962,069 | -0.19(-1.12%) |
Jan 08, 2019 | 16.58 | 16.75 | 16.33 | 16.74 | 1,076,973 | +0.45(+2.74%) |
Jan 07, 2019 | 16.15 | 16.45 | 16.11 | 16.29 | 781,568 | +0.16(+1.02%) |
Jan 04, 2019 | 16.10 | 16.42 | 16.01 | 16.12 | 926,851 | +0.12(+0.78%) |
Jan 03, 2019 | 15.69 | 16.25 | 15.66 | 16.00 | 883,810 | +0.33(+2.13%) |
Jan 02, 2019 | 15.93 | 15.93 | 15.52 | 15.67 | 1,197,689 | -0.42(-2.64%) |
Dec 31, 2018 | 16.06 | 16.12 | 15.84 | 16.09 | 990,303 | +0.06(+0.35%) |
Dec 28, 2018 | 16.11 | 16.27 | 15.88 | 16.03 | 919,781 | +0.00(+0.00%) |
Dec 27, 2018 | 15.90 | 16.03 | 15.50 | 16.03 | 1,294,882 | +0.05(+0.28%) |
Dec 26, 2018 | 15.58 | 15.99 | 15.32 | 15.99 | 932,767 | +0.48(+3.10%) |
Dec 24, 2018 | 16.39 | 16.40 | 15.49 | 15.51 | 803,130 | -0.92(-5.58%) |
Dec 21, 2018 | 16.88 | 17.15 | 16.40 | 16.42 | 3,197,497 | -0.41(-2.45%) |
Dec 20, 2018 | 16.92 | 17.03 | 16.71 | 16.84 | 2,150,635 | -0.03(-0.17%) |
Dec 19, 2018 | 16.97 | 17.08 | 16.75 | 16.87 | 2,010,647 | -0.05(-0.30%) |
Dec 18, 2018 | 16.69 | 17.07 | 16.67 | 16.92 | 1,960,885 | +0.28(+1.67%) |
Dec 17, 2018 | 17.19 | 17.25 | 16.58 | 16.64 | 1,445,066 | -0.49(-2.84%) |
Dec 14, 2018 | 17.05 | 17.17 | 16.99 | 17.13 | 962,731 | +0.04(+0.23%) |
Dec 13, 2018 | 17.07 | 17.22 | 16.98 | 17.09 | 880,189 | +0.05(+0.27%) |
Dec 12, 2018 | 17.48 | 17.50 | 17.01 | 17.04 | 1,186,895 | -0.36(-2.05%) |
Dec 11, 2018 | 17.55 | 17.58 | 17.36 | 17.40 | 2,634,385 | -0.18(-1.00%) |
Dec 10, 2018 | 17.95 | 17.95 | 17.51 | 17.57 | 1,823,342 | -0.33(-1.86%) |
Dec 07, 2018 | 17.78 | 17.96 | 17.57 | 17.91 | 2,111,221 | +0.03(+0.19%) |
Dec 06, 2018 | 17.39 | 17.88 | 17.14 | 17.87 | 1,549,790 | +0.46(+2.67%) |
Dec 04, 2018 | 17.64 | 17.71 | 17.34 | 17.41 | 1,377,551 | -0.21(-1.22%) |
Dec 03, 2018 | 17.62 | 17.62 | 17.39 | 17.62 | 924,341 | +0.08(+0.48%) |
Nov 30, 2018 | 17.32 | 17.56 | 17.29 | 17.54 | 1,512,938 | +0.25(+1.47%) |
Nov 29, 2018 | 17.21 | 17.33 | 17.08 | 17.28 | 945,558 | +0.02(+0.13%) |
Nov 28, 2018 | 17.08 | 17.32 | 16.95 | 17.26 | 2,132,676 | +0.19(+1.13%) |
Nov 27, 2018 | 16.91 | 17.11 | 16.76 | 17.07 | 1,472,066 | +0.14(+0.80%) |
Nov 26, 2018 | 16.97 | 16.97 | 16.75 | 16.93 | 852,684 | +0.07(+0.44%) |
Nov 23, 2018 | 16.76 | 16.99 | 16.72 | 16.86 | 706,803 | +0.07(+0.40%) |
Nov 21, 2018 | 16.79 | 16.79 | 16.79 | 0 | -0.05(-0.30%) | |
Nov 20, 2018 | 16.61 | 16.93 | 16.61 | 16.84 | 1,532,983 | +0.22(+1.33%) |
Nov 19, 2018 | 16.56 | 16.63 | 16.43 | 16.62 | 1,730,109 | +0.08(+0.48%) |
Nov 16, 2018 | 15.99 | 16.55 | 15.99 | 16.54 | 1,741,116 | +0.45(+2.81%) |
Nov 15, 2018 | 16.02 | 16.15 | 15.81 | 16.09 | 1,524,618 | -0.03(-0.18%) |
Nov 14, 2018 | 16.22 | 16.28 | 16.03 | 16.12 | 987,703 | -0.05(-0.28%) |
Nov 13, 2018 | 16.38 | 16.43 | 16.05 | 16.16 | 1,231,752 | +0.07(+0.45%) |
Nov 12, 2018 | 16.22 | 16.37 | 16.07 | 16.09 | 2,103,200 | -0.12(-0.76%) |
Nov 09, 2018 | 16.19 | 16.30 | 16.09 | 16.21 | 884,432 | -0.01(-0.03%) |
Nov 08, 2018 | 16.09 | 16.22 | 15.94 | 16.22 | 981,652 | +0.11(+0.66%) |
Nov 07, 2018 | 16.04 | 16.14 | 15.93 | 16.11 | 657,700 | +0.12(+0.77%) |
Nov 06, 2018 | 15.72 | 16.00 | 15.62 | 15.99 | 914,774 | +0.25(+1.56%) |
Nov 05, 2018 | 15.38 | 15.86 | 15.38 | 15.74 | 1,412,862 | +0.35(+2.29%) |
Nov 02, 2018 | 15.85 | 16.09 | 15.14 | 15.39 | 1,588,477 | -0.39(-2.45%) |
Nov 01, 2018 | 15.65 | 15.81 | 15.50 | 15.78 | 1,837,822 | +0.18(+1.15%) |
Oct 31, 2018 | 16.23 | 16.23 | 15.59 | 15.60 | 2,194,203 | -0.60(-3.70%) |
Oct 30, 2018 | 16.08 | 16.31 | 15.96 | 16.20 | 1,188,759 | +0.17(+1.08%) |
Oct 29, 2018 | 16.02 | 16.16 | 15.91 | 16.02 | 1,227,894 | +0.13(+0.85%) |
Oct 26, 2018 | 16.14 | 16.18 | 15.73 | 15.89 | 1,276,818 | -0.23(-1.42%) |
Oct 25, 2018 | 16.02 | 16.20 | 15.78 | 16.12 | 1,639,016 | +0.04(+0.28%) |
Oct 24, 2018 | 15.78 | 16.19 | 15.77 | 16.07 | 1,327,980 | +0.31(+1.95%) |
Oct 23, 2018 | 15.54 | 15.90 | 15.54 | 15.77 | 1,017,743 | +0.15(+0.97%) |
Oct 22, 2018 | 15.93 | 16.05 | 15.62 | 15.62 | 1,059,054 | -0.25(-1.55%) |
Oct 19, 2018 | 15.74 | 15.89 | 15.68 | 15.86 | 1,003,737 | +0.12(+0.78%) |
Oct 18, 2018 | 15.70 | 15.75 | 15.60 | 15.74 | 1,697,769 | +0.01(+0.04%) |
Oct 17, 2018 | 15.73 | 15.89 | 15.58 | 15.73 | 1,472,320 | +0.00(+0.00%) |
Oct 16, 2018 | 15.34 | 15.79 | 15.22 | 15.73 | 1,758,184 | +0.45(+2.93%) |
Oct 15, 2018 | 15.12 | 15.38 | 15.11 | 15.29 | 1,788,518 | +0.11(+0.74%) |
Oct 12, 2018 | 15.34 | 15.43 | 15.12 | 15.17 | 2,100,884 | -0.13(-0.88%) |
Oct 11, 2018 | 16.06 | 16.06 | 15.27 | 15.31 | 2,330,497 | -0.75(-4.67%) |
Oct 10, 2018 | 16.01 | 16.28 | 15.97 | 16.06 | 1,544,450 | -0.01(-0.03%) |
Oct 09, 2018 | 15.98 | 16.14 | 15.89 | 16.06 | 2,243,772 | +0.11(+0.67%) |
Oct 08, 2018 | 15.58 | 16.02 | 15.58 | 15.96 | 1,068,270 | +0.40(+2.56%) |
Oct 05, 2018 | 15.45 | 15.72 | 15.45 | 15.56 | 1,033,028 | +0.12(+0.80%) |
Oct 04, 2018 | 15.40 | 15.54 | 15.19 | 15.44 | 1,854,302 | -0.08(-0.54%) |
Oct 03, 2018 | 15.93 | 16.00 | 15.46 | 15.52 | 1,614,173 | -0.39(-2.46%) |
Oct 02, 2018 | 16.09 | 16.18 | 15.91 | 15.91 | 1,821,525 | -0.20(-1.22%) |
Oct 01, 2018 | 16.41 | 16.42 | 16.10 | 16.11 | 1,489,539 | -0.27(-1.67%) |
Sep 28, 2018 | 16.01 | 16.38 | 16.01 | 16.38 | 2,214,653 | +0.37(+2.31%) |
Sep 27, 2018 | 16.02 | 16.21 | 15.99 | 16.01 | 1,050,104 | +0.04(+0.24%) |
Sep 26, 2018 | 16.24 | 16.27 | 15.95 | 15.97 | 1,090,196 | -0.25(-1.55%) |
Sep 25, 2018 | 16.25 | 16.36 | 16.16 | 16.23 | 915,146 | +0.00(+0.00%) |
Sep 24, 2018 | 16.49 | 16.51 | 16.11 | 16.23 | 918,602 | -0.30(-1.83%) |
Sep 21, 2018 | 16.56 | 16.72 | 16.51 | 16.53 | 1,851,378 | -0.07(-0.44%) |
Sep 20, 2018 | 16.47 | 16.60 | 16.35 | 16.60 | 868,690 | +0.15(+0.88%) |
Sep 19, 2018 | 16.81 | 16.81 | 16.41 | 16.46 | 801,631 | -0.34(-2.03%) |
Sep 18, 2018 | 16.86 | 16.88 | 16.67 | 16.80 | 1,678,669 | -0.06(-0.37%) |
Sep 17, 2018 | 16.73 | 16.87 | 16.69 | 16.86 | 895,173 | +0.11(+0.67%) |
Sep 14, 2018 | 16.96 | 17.04 | 16.71 | 16.75 | 1,293,786 | -0.27(-1.58%) |
Sep 13, 2018 | 16.98 | 17.08 | 16.89 | 17.02 | 913,381 | +0.10(+0.56%) |
Sep 12, 2018 | 16.86 | 16.93 | 16.77 | 16.92 | 1,233,143 | +0.08(+0.50%) |
Sep 11, 2018 | 16.81 | 16.91 | 16.74 | 16.84 | 1,335,901 | -0.04(-0.23%) |
Sep 10, 2018 | 16.90 | 17.03 | 16.80 | 16.88 | 1,409,876 | +0.06(+0.33%) |
Sep 07, 2018 | 17.09 | 17.09 | 16.74 | 16.82 | 1,080,000 | -0.36(-2.09%) |
Sep 06, 2018 | 17.14 | 17.21 | 17.09 | 17.18 | 773,976 | +0.08(+0.49%) |
Sep 05, 2018 | 16.94 | 17.17 | 16.92 | 17.09 | 991,716 | +0.11(+0.66%) |
Sep 04, 2018 | 17.28 | 17.36 | 16.95 | 16.98 | 833,970 | -0.35(-2.03%) |
Aug 31, 2018 | 17.33 | 17.33 | 17.33 | 0 | +0.04(+0.26%) | |
Aug 30, 2018 | 17.42 | 17.44 | 17.25 | 17.29 | 710,744 | -0.08(-0.45%) |
Aug 29, 2018 | 17.36 | 17.43 | 17.32 | 17.37 | 718,308 | +0.04(+0.23%) |
Aug 28, 2018 | 17.13 | 17.33 | 17.04 | 17.33 | 1,008,542 | +0.21(+1.21%) |
Aug 27, 2018 | 17.24 | 17.24 | 17.04 | 17.12 | 934,419 | -0.08(-0.46%) |
Aug 24, 2018 | 17.14 | 17.26 | 17.09 | 17.20 | 783,701 | -0.01(-0.03%) |
Aug 23, 2018 | 17.28 | 17.31 | 17.20 | 17.21 | 941,420 | +0.00(+0.00%) |
Aug 22, 2018 | 17.25 | 17.30 | 17.07 | 17.21 | 1,002,519 | -0.07(-0.39%) |
Aug 21, 2018 | 17.14 | 17.32 | 17.07 | 17.27 | 899,942 | +0.07(+0.42%) |
Aug 20, 2018 | 17.34 | 17.50 | 17.19 | 17.20 | 1,612,517 | -0.04(-0.23%) |
Aug 17, 2018 | 17.02 | 17.31 | 17.01 | 17.24 | 1,915,317 | +0.23(+1.35%) |
Aug 16, 2018 | 16.98 | 17.08 | 16.61 | 17.01 | 3,292,789 | -0.30(-1.75%) |
Aug 15, 2018 | 16.99 | 17.36 | 16.95 | 17.31 | 1,729,286 | +0.34(+2.01%) |
Aug 14, 2018 | 16.72 | 17.02 | 16.72 | 16.97 | 893,833 | +0.27(+1.61%) |
Aug 13, 2018 | 16.66 | 16.77 | 16.41 | 16.70 | 1,262,842 | +0.02(+0.13%) |
Aug 10, 2018 | 16.89 | 16.95 | 16.68 | 16.68 | 885,028 | -0.25(-1.47%) |
Aug 09, 2018 | 16.94 | 17.02 | 16.90 | 16.93 | 760,332 | +0.06(+0.33%) |
Aug 08, 2018 | 17.17 | 17.26 | 16.87 | 16.87 | 1,231,719 | -0.30(-1.77%) |
Aug 07, 2018 | 17.12 | 17.20 | 16.97 | 17.18 | 1,037,170 | +0.07(+0.39%) |
Aug 06, 2018 | 16.99 | 17.21 | 16.96 | 17.11 | 1,645,352 | +0.16(+0.95%) |
Aug 03, 2018 | 16.60 | 17.02 | 16.60 | 16.95 | 1,219,485 | +0.36(+2.17%) |
Aug 02, 2018 | 16.46 | 16.61 | 16.43 | 16.59 | 1,107,117 | +0.08(+0.50%) |
Aug 01, 2018 | 16.33 | 16.51 | 16.14 | 16.51 | 1,635,443 | +0.04(+0.24%) |
Jul 31, 2018 | 16.18 | 16.61 | 16.16 | 16.47 | 1,876,062 | +0.34(+2.13%) |
Jul 30, 2018 | 16.16 | 16.16 | 15.98 | 16.13 | 1,651,280 | -0.07(-0.41%) |
Jul 27, 2018 | 16.47 | 16.47 | 15.98 | 16.19 | 3,140,896 | -0.23(-1.42%) |
Jul 26, 2018 | 16.39 | 16.51 | 16.35 | 16.42 | 2,214,114 | +0.08(+0.47%) |
Jul 25, 2018 | 16.16 | 16.39 | 16.11 | 16.35 | 3,419,399 | +0.23(+1.45%) |
Jul 24, 2018 | 16.12 | 16.20 | 16.01 | 16.11 | 1,875,750 | +0.01(+0.07%) |
Jul 23, 2018 | 16.05 | 16.15 | 15.95 | 16.10 | 1,135,523 | +0.00(+0.00%) |
Jul 20, 2018 | 16.08 | 16.18 | 15.92 | 16.10 | 2,218,776 | +0.01(+0.07%) |
Jul 19, 2018 | 15.71 | 16.13 | 15.68 | 16.09 | 1,585,641 | +0.38(+2.43%) |
Jul 18, 2018 | 15.85 | 15.93 | 15.63 | 15.71 | 809,511 | -0.18(-1.12%) |
Jul 17, 2018 | 15.95 | 16.11 | 15.87 | 15.89 | 1,073,497 | -0.13(-0.80%) |
Jul 16, 2018 | 16.06 | 16.09 | 15.88 | 16.01 | 625,377 | -0.06(-0.34%) |
Jul 13, 2018 | 16.15 | 16.23 | 16.03 | 16.07 | 952,367 | -0.05(-0.31%) |
Jul 12, 2018 | 16.14 | 16.19 | 16.02 | 16.12 | 1,073,289 | +0.02(+0.14%) |
Jul 11, 2018 | 16.12 | 16.20 | 16.07 | 16.10 | 976,654 | -0.03(-0.21%) |
Jul 10, 2018 | 16.11 | 16.22 | 16.00 | 16.13 | 1,918,602 | +0.00(+0.00%) |
Jul 09, 2018 | 16.34 | 16.42 | 16.03 | 16.13 | 1,881,095 | -0.26(-1.59%) |
Jul 06, 2018 | 16.42 | 16.49 | 16.33 | 16.39 | 1,569,452 | +0.08(+0.48%) |
Jul 05, 2018 | 16.28 | 16.34 | 16.04 | 16.31 | 2,572,425 | +0.07(+0.44%) |
Jul 03, 2018 | 16.24 | 16.24 | 16.24 | 0 | +0.34(+2.16%) |