Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 18.08 | 18.51 | 18.08 | 18.47 | 8,602,597 | +0.43(+2.40%) |
Jun 27, 2019 | 18.15 | 18.22 | 18.01 | 18.04 | 3,290,459 | -0.07(-0.41%) |
Jun 26, 2019 | 18.29 | 18.36 | 18.08 | 18.11 | 3,449,280 | -0.18(-0.98%) |
Jun 25, 2019 | 18.45 | 18.50 | 18.26 | 18.29 | 3,363,555 | -0.19(-1.02%) |
Jun 24, 2019 | 18.36 | 18.49 | 18.19 | 18.48 | 2,217,369 | +0.12(+0.67%) |
Jun 21, 2019 | 18.40 | 18.62 | 18.26 | 18.35 | 9,590,405 | -0.02(-0.13%) |
Jun 20, 2019 | 18.53 | 18.53 | 18.08 | 18.38 | 3,570,648 | +0.02(+0.13%) |
Jun 19, 2019 | 18.26 | 18.58 | 18.24 | 18.35 | 3,507,954 | +0.19(+1.04%) |
Jun 18, 2019 | 18.10 | 18.38 | 18.03 | 18.17 | 3,846,185 | +0.20(+1.14%) |
Jun 17, 2019 | 18.01 | 18.08 | 17.89 | 17.96 | 2,775,697 | -0.08(-0.45%) |
Jun 14, 2019 | 18.13 | 18.21 | 18.02 | 18.04 | 2,400,781 | -0.16(-0.90%) |
Jun 13, 2019 | 17.99 | 18.21 | 17.91 | 18.21 | 2,287,008 | +0.33(+1.83%) |
Jun 12, 2019 | 17.81 | 17.93 | 17.70 | 17.88 | 5,240,941 | +0.20(+1.16%) |
Jun 11, 2019 | 17.55 | 17.70 | 17.44 | 17.68 | 3,438,875 | +0.25(+1.41%) |
Jun 10, 2019 | 17.99 | 18.07 | 17.30 | 17.43 | 5,403,845 | -0.52(-2.87%) |
Jun 07, 2019 | 17.96 | 18.21 | 17.94 | 17.95 | 3,045,132 | +0.07(+0.41%) |
Jun 06, 2019 | 17.81 | 17.97 | 17.68 | 17.87 | 3,104,875 | +0.14(+0.78%) |
Jun 05, 2019 | 17.80 | 17.85 | 17.63 | 17.73 | 3,097,111 | +0.04(+0.23%) |
Jun 04, 2019 | 17.77 | 17.86 | 17.55 | 17.69 | 3,961,603 | +0.14(+0.79%) |
Jun 03, 2019 | 17.37 | 17.60 | 17.29 | 17.55 | 3,467,873 | +0.20(+1.18%) |
May 31, 2019 | 17.28 | 17.52 | 17.21 | 17.35 | 4,895,867 | -0.08(-0.45%) |
May 30, 2019 | 17.58 | 17.70 | 17.36 | 17.43 | 3,089,520 | -0.12(-0.69%) |
May 29, 2019 | 17.69 | 17.73 | 17.51 | 17.55 | 2,511,250 | -0.22(-1.23%) |
May 28, 2019 | 17.87 | 18.00 | 17.74 | 17.77 | 4,257,797 | -0.11(-0.59%) |
May 24, 2019 | 18.11 | 18.12 | 17.84 | 17.87 | 1,765,160 | -0.12(-0.67%) |
May 23, 2019 | 18.08 | 18.08 | 17.64 | 17.99 | 3,270,553 | -0.29(-1.59%) |
May 22, 2019 | 18.28 | 18.33 | 18.18 | 18.28 | 2,739,542 | -0.02(-0.09%) |
May 21, 2019 | 18.11 | 18.35 | 18.07 | 18.30 | 3,036,365 | +0.33(+1.85%) |
May 20, 2019 | 18.09 | 18.19 | 17.90 | 17.97 | 2,352,158 | -0.25(-1.38%) |
May 17, 2019 | 18.00 | 18.42 | 17.90 | 18.22 | 2,969,758 | +0.05(+0.27%) |
May 16, 2019 | 18.25 | 18.40 | 18.14 | 18.17 | 2,067,682 | -0.09(-0.49%) |
May 15, 2019 | 18.04 | 18.33 | 17.94 | 18.26 | 2,802,757 | +0.15(+0.85%) |
May 14, 2019 | 18.14 | 18.25 | 18.09 | 18.11 | 2,428,378 | +0.03(+0.18%) |
May 13, 2019 | 18.33 | 18.43 | 18.04 | 18.07 | 3,065,843 | -0.59(-3.16%) |
May 10, 2019 | 18.52 | 18.69 | 18.28 | 18.66 | 3,489,636 | +0.11(+0.61%) |
May 09, 2019 | 18.66 | 18.76 | 18.49 | 18.55 | 5,166,772 | -0.29(-1.54%) |
May 08, 2019 | 18.45 | 18.86 | 18.35 | 18.84 | 4,039,680 | +0.42(+2.28%) |
May 07, 2019 | 18.62 | 18.71 | 18.19 | 18.42 | 4,466,056 | -0.41(-2.19%) |
May 06, 2019 | 18.42 | 18.86 | 18.40 | 18.83 | 2,575,059 | +0.16(+0.87%) |
May 03, 2019 | 18.74 | 18.97 | 18.61 | 18.67 | 4,066,398 | +0.18(+0.96%) |
May 02, 2019 | 18.73 | 18.73 | 18.27 | 18.49 | 4,061,391 | -0.17(-0.91%) |
May 01, 2019 | 18.61 | 18.89 | 18.57 | 18.66 | 4,399,629 | +0.06(+0.35%) |
Apr 30, 2019 | 18.70 | 18.95 | 18.47 | 18.60 | 6,703,648 | -0.40(-2.13%) |
Apr 29, 2019 | 19.13 | 19.33 | 18.97 | 19.00 | 6,443,247 | +0.04(+0.21%) |
Apr 26, 2019 | 18.60 | 19.13 | 18.40 | 18.96 | 5,992,073 | +0.95(+5.25%) |
Apr 25, 2019 | 18.16 | 18.21 | 17.96 | 18.02 | 5,137,652 | -0.21(-1.15%) |
Apr 24, 2019 | 18.16 | 18.33 | 18.05 | 18.23 | 4,353,599 | +0.05(+0.27%) |
Apr 23, 2019 | 18.20 | 18.32 | 18.12 | 18.18 | 4,215,145 | +0.02(+0.09%) |
Apr 22, 2019 | 18.22 | 18.26 | 18.07 | 18.16 | 3,357,926 | -0.15(-0.84%) |
Apr 18, 2019 | 18.28 | 18.57 | 18.25 | 18.32 | 5,349,646 | +0.11(+0.62%) |
Apr 17, 2019 | 18.08 | 18.24 | 17.96 | 18.20 | 4,534,913 | +0.17(+0.94%) |
Apr 16, 2019 | 17.92 | 18.36 | 17.92 | 18.03 | 7,026,771 | +0.29(+1.64%) |
Apr 15, 2019 | 17.66 | 17.76 | 17.37 | 17.74 | 4,242,803 | +0.12(+0.69%) |
Apr 12, 2019 | 17.76 | 17.78 | 17.55 | 17.62 | 3,937,295 | -0.06(-0.37%) |
Apr 11, 2019 | 17.55 | 17.85 | 17.55 | 17.69 | 4,179,620 | +0.21(+1.20%) |
Apr 10, 2019 | 17.43 | 17.61 | 17.38 | 17.48 | 3,040,151 | +0.04(+0.23%) |
Apr 09, 2019 | 17.39 | 17.55 | 17.26 | 17.43 | 4,122,578 | +0.03(+0.19%) |
Apr 08, 2019 | 17.38 | 17.45 | 17.21 | 17.40 | 2,905,378 | -0.01(-0.05%) |
Apr 05, 2019 | 17.27 | 17.52 | 17.22 | 17.41 | 4,876,513 | +0.23(+1.37%) |
Apr 04, 2019 | 17.08 | 17.42 | 16.99 | 17.18 | 3,850,101 | +0.14(+0.81%) |
Apr 03, 2019 | 17.04 | 17.27 | 16.90 | 17.04 | 7,934,235 | +0.06(+0.33%) |
Apr 02, 2019 | 17.17 | 17.19 | 16.96 | 16.98 | 3,801,577 | -0.14(-0.80%) |
Apr 01, 2019 | 17.15 | 17.48 | 17.03 | 17.12 | 3,937,183 | +0.13(+0.76%) |
Mar 29, 2019 | 17.00 | 17.01 | 16.83 | 16.99 | 5,379,696 | +0.06(+0.38%) |
Mar 28, 2019 | 17.01 | 17.20 | 16.90 | 16.93 | 6,643,563 | -0.07(-0.43%) |
Mar 27, 2019 | 16.94 | 17.12 | 16.88 | 17.00 | 6,795,989 | +0.19(+1.11%) |
Mar 26, 2019 | 16.95 | 17.06 | 16.67 | 16.81 | 7,245,787 | -0.14(-0.81%) |
Mar 25, 2019 | 17.04 | 17.35 | 16.81 | 16.95 | 6,626,372 | -0.14(-0.80%) |
Mar 22, 2019 | 17.61 | 17.73 | 17.01 | 17.09 | 7,795,322 | -0.65(-3.65%) |
Mar 21, 2019 | 17.68 | 17.90 | 17.65 | 17.73 | 6,951,589 | -0.01(-0.05%) |
Mar 20, 2019 | 17.98 | 18.02 | 17.64 | 17.74 | 3,952,625 | -0.27(-1.53%) |
Mar 19, 2019 | 18.01 | 18.15 | 17.95 | 18.02 | 5,214,189 | +0.06(+0.32%) |
Mar 18, 2019 | 18.06 | 18.12 | 17.81 | 17.96 | 4,802,521 | -0.11(-0.58%) |
Mar 15, 2019 | 18.11 | 18.24 | 18.05 | 18.07 | 8,283,913 | -0.06(-0.36%) |
Mar 14, 2019 | 18.06 | 18.22 | 17.98 | 18.13 | 6,628,716 | +0.15(+0.86%) |
Mar 13, 2019 | 18.15 | 18.15 | 17.87 | 17.98 | 7,373,140 | -0.19(-1.02%) |
Mar 12, 2019 | 18.34 | 18.38 | 18.15 | 18.16 | 5,805,004 | -0.07(-0.40%) |
Mar 11, 2019 | 18.07 | 18.28 | 17.97 | 18.24 | 7,127,743 | +0.24(+1.35%) |
Mar 08, 2019 | 17.96 | 18.13 | 17.74 | 17.99 | 8,772,628 | -0.08(-0.45%) |
Mar 07, 2019 | 18.50 | 18.51 | 18.07 | 18.07 | 4,266,877 | -0.40(-2.19%) |
Mar 06, 2019 | 18.55 | 18.62 | 18.37 | 18.48 | 4,035,010 | -0.07(-0.39%) |
Mar 05, 2019 | 18.53 | 18.66 | 18.47 | 18.55 | 5,257,585 | -0.02(-0.09%) |
Mar 04, 2019 | 18.74 | 18.94 | 18.41 | 18.57 | 6,086,103 | -0.14(-0.74%) |
Mar 01, 2019 | 18.86 | 18.93 | 18.40 | 18.70 | 7,028,490 | +0.08(+0.43%) |
Feb 28, 2019 | 18.41 | 18.72 | 18.30 | 18.62 | 9,183,433 | +0.21(+1.12%) |
Feb 27, 2019 | 18.79 | 18.87 | 18.25 | 18.42 | 7,155,243 | -0.50(-2.62%) |
Feb 26, 2019 | 18.92 | 19.09 | 18.75 | 18.91 | 6,077,097 | -0.02(-0.08%) |
Feb 25, 2019 | 19.11 | 19.19 | 18.92 | 18.93 | 4,098,388 | -0.08(-0.42%) |
Feb 22, 2019 | 18.84 | 19.12 | 18.84 | 19.01 | 3,648,832 | +0.27(+1.45%) |
Feb 21, 2019 | 18.94 | 19.11 | 18.70 | 18.74 | 6,670,312 | -0.20(-1.06%) |
Feb 20, 2019 | 18.73 | 18.99 | 18.64 | 18.94 | 4,915,474 | +0.30(+1.59%) |
Feb 19, 2019 | 18.71 | 18.73 | 18.47 | 18.64 | 5,858,191 | -0.07(-0.38%) |
Feb 15, 2019 | 18.55 | 18.80 | 18.52 | 18.71 | 5,564,392 | +0.28(+1.52%) |
Feb 14, 2019 | 18.13 | 18.57 | 18.09 | 18.43 | 6,061,022 | +0.26(+1.45%) |
Feb 13, 2019 | 18.21 | 18.41 | 17.61 | 18.17 | 12,281,622 | +0.82(+4.75%) |
Feb 12, 2019 | 17.70 | 17.80 | 17.34 | 17.34 | 11,076,585 | -0.11(-0.64%) |
Feb 11, 2019 | 17.77 | 17.84 | 17.44 | 17.46 | 6,714,813 | -0.24(-1.36%) |
Feb 08, 2019 | 17.46 | 17.70 | 17.43 | 17.70 | 5,486,805 | +0.18(+1.01%) |
Feb 07, 2019 | 17.07 | 17.62 | 16.91 | 17.52 | 8,753,742 | +0.22(+1.30%) |
Feb 06, 2019 | 18.33 | 18.34 | 17.16 | 17.30 | 12,208,610 | -1.03(-5.63%) |
Feb 05, 2019 | 18.19 | 18.41 | 18.06 | 18.33 | 4,895,950 | +0.16(+0.88%) |
Feb 04, 2019 | 18.07 | 18.27 | 17.98 | 18.17 | 5,555,956 | +0.02(+0.13%) |
Feb 01, 2019 | 18.30 | 18.30 | 18.02 | 18.14 | 3,565,623 | -0.06(-0.35%) |
Jan 31, 2019 | 18.14 | 18.28 | 18.07 | 18.21 | 9,262,975 | +0.02(+0.13%) |
Jan 30, 2019 | 18.22 | 18.27 | 17.95 | 18.18 | 2,780,204 | -0.03(-0.18%) |
Jan 29, 2019 | 17.99 | 18.27 | 17.98 | 18.22 | 4,308,790 | +0.21(+1.16%) |
Jan 28, 2019 | 17.79 | 18.03 | 17.70 | 18.01 | 3,905,941 | +0.07(+0.40%) |
Jan 25, 2019 | 17.97 | 18.06 | 17.64 | 17.94 | 3,761,527 | +0.14(+0.76%) |
Jan 24, 2019 | 17.52 | 17.83 | 17.46 | 17.80 | 4,545,206 | +0.27(+1.55%) |
Jan 23, 2019 | 17.39 | 17.58 | 17.27 | 17.53 | 3,862,585 | +0.20(+1.15%) |
Jan 22, 2019 | 17.75 | 17.78 | 17.19 | 17.33 | 7,821,499 | -0.48(-2.70%) |
Jan 18, 2019 | 17.89 | 17.94 | 17.66 | 17.81 | 4,291,017 | -0.07(-0.40%) |
Jan 17, 2019 | 17.68 | 17.88 | 17.68 | 17.88 | 2,968,228 | +0.10(+0.59%) |
Jan 16, 2019 | 17.87 | 17.92 | 17.72 | 17.78 | 4,664,979 | -0.05(-0.27%) |
Jan 15, 2019 | 17.85 | 17.95 | 17.73 | 17.82 | 3,197,347 | -0.03(-0.18%) |
Jan 14, 2019 | 17.66 | 17.88 | 17.66 | 17.86 | 5,603,025 | +0.02(+0.13%) |
Jan 11, 2019 | 17.74 | 17.85 | 17.61 | 17.83 | 2,680,933 | +0.02(+0.14%) |
Jan 10, 2019 | 17.66 | 17.82 | 17.38 | 17.81 | 4,207,793 | +0.05(+0.27%) |
Jan 09, 2019 | 17.60 | 17.88 | 17.47 | 17.76 | 6,229,561 | +0.24(+1.37%) |
Jan 08, 2019 | 17.24 | 17.57 | 17.13 | 17.52 | 7,749,094 | +0.52(+3.06%) |
Jan 07, 2019 | 16.63 | 17.14 | 16.63 | 17.00 | 10,381,767 | +0.41(+2.46%) |
Jan 04, 2019 | 16.51 | 16.69 | 16.46 | 16.59 | 4,814,635 | +0.26(+1.62%) |
Jan 03, 2019 | 16.14 | 16.45 | 16.02 | 16.33 | 8,300,117 | +0.13(+0.79%) |
Jan 02, 2019 | 16.29 | 16.46 | 16.12 | 16.20 | 8,609,535 | -0.31(-1.89%) |
Dec 31, 2018 | 16.46 | 16.56 | 16.34 | 16.51 | 3,829,244 | +0.16(+0.98%) |
Dec 28, 2018 | 16.48 | 16.57 | 16.28 | 16.35 | 4,135,219 | +0.02(+0.10%) |
Dec 27, 2018 | 16.10 | 16.34 | 15.77 | 16.34 | 5,783,310 | +0.05(+0.29%) |
Dec 26, 2018 | 15.86 | 16.30 | 15.70 | 16.29 | 6,420,540 | +0.48(+3.04%) |
Dec 24, 2018 | 16.06 | 16.19 | 15.78 | 15.81 | 2,352,969 | -0.32(-1.98%) |
Dec 21, 2018 | 16.83 | 16.98 | 16.08 | 16.13 | 11,957,252 | -0.53(-3.17%) |
Dec 20, 2018 | 17.03 | 17.12 | 16.44 | 16.66 | 6,500,401 | -0.41(-2.39%) |
Dec 19, 2018 | 17.55 | 17.58 | 16.99 | 17.06 | 5,651,052 | -0.43(-2.47%) |
Dec 18, 2018 | 17.56 | 17.85 | 17.30 | 17.50 | 5,028,270 | +0.08(+0.46%) |
Dec 17, 2018 | 17.55 | 17.76 | 17.33 | 17.42 | 11,406,645 | -0.36(-2.03%) |
Dec 14, 2018 | 18.46 | 18.46 | 17.67 | 17.78 | 5,472,187 | -0.81(-4.35%) |
Dec 13, 2018 | 19.18 | 19.34 | 18.38 | 18.59 | 5,497,896 | -0.56(-2.93%) |
Dec 12, 2018 | 18.55 | 19.23 | 18.55 | 19.15 | 8,885,196 | +0.78(+4.27%) |
Dec 11, 2018 | 18.58 | 18.68 | 18.27 | 18.36 | 4,848,732 | +0.03(+0.17%) |
Dec 10, 2018 | 18.12 | 18.35 | 17.77 | 18.33 | 5,107,083 | +0.21(+1.15%) |
Dec 07, 2018 | 18.39 | 18.50 | 18.04 | 18.12 | 4,295,640 | -0.25(-1.35%) |
Dec 06, 2018 | 18.44 | 18.57 | 18.02 | 18.37 | 6,566,854 | -0.19(-1.03%) |
Dec 04, 2018 | 18.95 | 19.14 | 18.50 | 18.56 | 5,932,336 | -0.45(-2.36%) |
Dec 03, 2018 | 19.00 | 19.24 | 18.88 | 19.01 | 4,459,616 | +0.20(+1.06%) |
Nov 30, 2018 | 19.43 | 19.46 | 18.59 | 18.81 | 9,791,691 | -0.51(-2.65%) |
Nov 29, 2018 | 19.29 | 19.42 | 19.21 | 19.32 | 6,382,626 | -0.02(-0.08%) |
Nov 28, 2018 | 18.92 | 19.35 | 18.87 | 19.34 | 6,608,271 | +0.52(+2.78%) |
Nov 27, 2018 | 18.43 | 18.89 | 18.43 | 18.81 | 3,824,293 | +0.37(+1.98%) |
Nov 26, 2018 | 18.23 | 18.45 | 18.07 | 18.45 | 3,665,070 | +0.44(+2.42%) |
Nov 23, 2018 | 18.20 | 18.25 | 18.01 | 18.01 | 1,435,430 | -0.30(-1.65%) |
Nov 21, 2018 | 18.31 | 18.31 | 18.31 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 18.52 | 18.58 | 18.17 | 18.31 | 4,423,973 | -0.31(-1.66%) |
Nov 19, 2018 | 19.08 | 19.09 | 18.54 | 18.62 | 4,857,729 | -0.44(-2.33%) |
Nov 16, 2018 | 18.99 | 19.19 | 18.91 | 19.07 | 4,114,481 | +0.10(+0.50%) |
Nov 15, 2018 | 19.04 | 19.15 | 18.83 | 18.97 | 6,115,403 | -0.19(-0.99%) |
Nov 14, 2018 | 19.13 | 19.58 | 19.09 | 19.16 | 5,191,993 | +0.17(+0.88%) |
Nov 13, 2018 | 19.17 | 19.24 | 18.87 | 19.00 | 4,740,371 | -0.02(-0.13%) |
Nov 12, 2018 | 18.90 | 19.17 | 18.90 | 19.02 | 4,378,519 | +0.10(+0.55%) |
Nov 09, 2018 | 18.89 | 19.18 | 18.83 | 18.92 | 5,180,783 | -0.06(-0.33%) |
Nov 08, 2018 | 18.85 | 18.98 | 18.73 | 18.98 | 4,344,371 | +0.13(+0.72%) |
Nov 07, 2018 | 18.78 | 18.96 | 18.65 | 18.85 | 5,143,565 | +0.25(+1.32%) |
Nov 06, 2018 | 18.30 | 18.65 | 18.30 | 18.60 | 3,601,167 | +0.25(+1.34%) |
Nov 05, 2018 | 18.16 | 18.50 | 18.16 | 18.35 | 6,872,589 | +0.26(+1.45%) |
Nov 02, 2018 | 18.52 | 18.77 | 18.05 | 18.09 | 8,869,676 | -0.33(-1.77%) |
Nov 01, 2018 | 18.54 | 18.79 | 18.12 | 18.42 | 5,125,389 | +0.04(+0.22%) |
Oct 31, 2018 | 18.69 | 18.73 | 18.36 | 18.38 | 6,631,005 | -0.19(-1.03%) |
Oct 30, 2018 | 18.21 | 18.57 | 18.18 | 18.57 | 5,569,735 | +0.35(+1.92%) |
Oct 29, 2018 | 18.36 | 18.58 | 18.00 | 18.22 | 6,087,476 | +0.07(+0.39%) |
Oct 26, 2018 | 18.29 | 18.48 | 18.06 | 18.15 | 5,564,404 | -0.37(-1.97%) |
Oct 25, 2018 | 18.73 | 18.92 | 18.20 | 18.51 | 8,198,223 | -0.25(-1.35%) |
Oct 24, 2018 | 19.19 | 19.49 | 18.73 | 18.77 | 7,431,550 | -0.40(-2.11%) |
Oct 23, 2018 | 19.10 | 19.27 | 18.83 | 19.17 | 6,352,268 | -0.22(-1.15%) |
Oct 22, 2018 | 19.58 | 19.92 | 19.32 | 19.39 | 11,762,734 | -0.17(-0.85%) |
Oct 19, 2018 | 18.20 | 19.80 | 17.94 | 19.56 | 16,592,519 | +1.72(+9.65%) |
Oct 18, 2018 | 17.73 | 17.89 | 17.64 | 17.84 | 10,159,539 | +0.22(+1.26%) |
Oct 17, 2018 | 17.51 | 17.81 | 17.47 | 17.62 | 8,492,304 | +0.13(+0.73%) |
Oct 16, 2018 | 17.70 | 17.77 | 17.28 | 17.49 | 10,679,354 | +0.30(+1.75%) |
Oct 15, 2018 | 16.86 | 17.29 | 16.86 | 17.19 | 12,488,763 | +0.18(+1.07%) |
Oct 12, 2018 | 17.33 | 17.35 | 16.80 | 17.00 | 9,722,995 | -0.13(-0.79%) |
Oct 11, 2018 | 17.51 | 17.85 | 17.01 | 17.14 | 12,202,841 | -0.27(-1.55%) |
Oct 10, 2018 | 18.25 | 18.30 | 17.39 | 17.41 | 7,889,746 | -0.93(-5.06%) |
Oct 09, 2018 | 18.58 | 18.60 | 18.27 | 18.34 | 6,553,769 | -0.23(-1.24%) |
Oct 08, 2018 | 18.38 | 18.61 | 18.23 | 18.57 | 7,269,923 | +0.04(+0.21%) |
Oct 05, 2018 | 18.44 | 18.72 | 18.44 | 18.53 | 6,895,612 | +0.12(+0.65%) |
Oct 04, 2018 | 18.52 | 18.54 | 18.30 | 18.41 | 5,418,437 | -0.11(-0.60%) |
Oct 03, 2018 | 18.35 | 18.52 | 18.29 | 18.52 | 5,653,107 | +0.21(+1.17%) |
Oct 02, 2018 | 18.20 | 18.39 | 18.07 | 18.31 | 6,314,450 | +0.13(+0.74%) |
Oct 01, 2018 | 18.27 | 18.32 | 18.06 | 18.17 | 8,387,986 | +0.02(+0.13%) |
Sep 28, 2018 | 17.89 | 18.26 | 17.60 | 18.15 | 9,650,530 | +0.06(+0.35%) |
Sep 27, 2018 | 18.40 | 18.51 | 17.91 | 18.08 | 4,752,310 | -0.33(-1.77%) |
Sep 26, 2018 | 18.41 | 18.55 | 18.39 | 18.41 | 3,701,377 | +0.07(+0.39%) |
Sep 25, 2018 | 18.30 | 18.44 | 18.26 | 18.34 | 3,024,034 | +0.08(+0.43%) |
Sep 24, 2018 | 18.41 | 18.46 | 18.19 | 18.26 | 5,481,014 | -0.13(-0.73%) |
Sep 21, 2018 | 18.04 | 18.50 | 17.97 | 18.39 | 9,686,825 | +0.40(+2.25%) |
Sep 20, 2018 | 17.97 | 18.05 | 17.83 | 17.99 | 3,601,844 | +0.25(+1.39%) |
Sep 19, 2018 | 17.76 | 17.84 | 17.69 | 17.74 | 2,554,054 | +0.01(+0.04%) |
Sep 18, 2018 | 17.82 | 17.88 | 17.65 | 17.73 | 3,394,948 | -0.15(-0.84%) |
Sep 17, 2018 | 18.16 | 18.19 | 17.85 | 17.89 | 3,075,994 | -0.13(-0.75%) |
Sep 14, 2018 | 18.06 | 18.14 | 17.96 | 18.02 | 2,338,655 | +0.02(+0.09%) |
Sep 13, 2018 | 18.16 | 18.16 | 17.96 | 18.00 | 3,179,652 | -0.09(-0.48%) |
Sep 12, 2018 | 17.89 | 18.10 | 17.77 | 18.09 | 2,461,670 | +0.23(+1.29%) |
Sep 11, 2018 | 18.10 | 18.13 | 17.69 | 17.86 | 3,035,380 | -0.25(-1.36%) |
Sep 10, 2018 | 18.13 | 18.17 | 17.99 | 18.11 | 3,560,069 | +0.06(+0.31%) |
Sep 07, 2018 | 17.87 | 18.14 | 17.78 | 18.05 | 2,742,063 | +0.12(+0.66%) |
Sep 06, 2018 | 18.03 | 18.19 | 17.84 | 17.93 | 3,900,860 | -0.02(-0.13%) |
Sep 05, 2018 | 18.13 | 18.19 | 17.84 | 17.96 | 6,470,503 | -0.24(-1.31%) |
Sep 04, 2018 | 18.01 | 18.29 | 17.89 | 18.19 | 4,085,075 | -0.33(-1.80%) |
Aug 31, 2018 | 18.53 | 18.53 | 18.53 | 0 | +0.13(+0.73%) | |
Aug 30, 2018 | 18.39 | 18.49 | 18.30 | 18.39 | 7,819,303 | -0.04(-0.21%) |
Aug 29, 2018 | 18.36 | 18.46 | 18.31 | 18.43 | 4,752,316 | +0.10(+0.56%) |
Aug 28, 2018 | 18.20 | 18.41 | 18.20 | 18.33 | 5,195,153 | +0.20(+1.08%) |
Aug 27, 2018 | 18.06 | 18.28 | 18.03 | 18.13 | 3,503,728 | +0.14(+0.79%) |
Aug 24, 2018 | 17.86 | 18.03 | 17.80 | 17.99 | 2,496,674 | +0.17(+0.93%) |
Aug 23, 2018 | 17.97 | 18.05 | 17.80 | 17.83 | 3,869,329 | -0.11(-0.61%) |
Aug 22, 2018 | 17.87 | 18.03 | 17.75 | 17.94 | 5,732,991 | +0.03(+0.18%) |
Aug 21, 2018 | 17.72 | 17.94 | 17.58 | 17.91 | 5,263,310 | +0.25(+1.43%) |
Aug 20, 2018 | 17.69 | 17.76 | 17.55 | 17.65 | 3,340,313 | +0.06(+0.36%) |
Aug 17, 2018 | 17.73 | 17.74 | 17.55 | 17.59 | 2,569,668 | -0.15(-0.84%) |
Aug 16, 2018 | 17.58 | 17.78 | 17.48 | 17.74 | 4,145,549 | +0.33(+1.90%) |
Aug 15, 2018 | 17.28 | 17.49 | 17.20 | 17.41 | 3,607,974 | +0.01(+0.04%) |
Aug 14, 2018 | 17.26 | 17.50 | 17.21 | 17.40 | 3,399,978 | +0.22(+1.28%) |
Aug 13, 2018 | 17.36 | 17.40 | 17.13 | 17.18 | 2,871,380 | -0.19(-1.09%) |
Aug 10, 2018 | 17.43 | 17.48 | 17.31 | 17.37 | 2,132,340 | -0.16(-0.90%) |
Aug 09, 2018 | 17.45 | 17.58 | 17.43 | 17.53 | 2,795,282 | +0.13(+0.72%) |
Aug 08, 2018 | 17.58 | 17.63 | 17.36 | 17.40 | 2,371,167 | -0.18(-1.03%) |
Aug 07, 2018 | 17.60 | 17.71 | 17.54 | 17.58 | 3,980,186 | +0.09(+0.49%) |
Aug 06, 2018 | 17.32 | 17.58 | 17.25 | 17.50 | 2,313,682 | +0.18(+1.04%) |
Aug 03, 2018 | 17.46 | 17.50 | 17.27 | 17.32 | 2,324,617 | -0.05(-0.27%) |
Aug 02, 2018 | 17.25 | 17.51 | 17.09 | 17.36 | 4,094,311 | +0.08(+0.46%) |
Aug 01, 2018 | 17.60 | 17.65 | 17.24 | 17.28 | 4,263,217 | -0.45(-2.53%) |
Jul 31, 2018 | 17.58 | 17.82 | 17.36 | 17.73 | 5,105,547 | +0.26(+1.49%) |
Jul 30, 2018 | 17.61 | 17.62 | 17.43 | 17.47 | 3,088,158 | -0.16(-0.89%) |
Jul 27, 2018 | 17.68 | 17.79 | 17.53 | 17.63 | 3,104,025 | +0.03(+0.18%) |
Jul 26, 2018 | 17.61 | 17.93 | 17.57 | 17.60 | 4,625,716 | -0.02(-0.09%) |
Jul 25, 2018 | 17.33 | 17.72 | 17.19 | 17.61 | 9,663,975 | +0.46(+2.66%) |
Jul 24, 2018 | 18.34 | 18.34 | 17.08 | 17.16 | 12,766,594 | -0.13(-0.73%) |
Jul 23, 2018 | 16.89 | 17.33 | 16.89 | 17.28 | 7,740,486 | +0.39(+2.33%) |
Jul 20, 2018 | 17.16 | 17.18 | 16.84 | 16.89 | 5,745,983 | -0.29(-1.69%) |
Jul 19, 2018 | 17.18 | 17.50 | 16.87 | 17.18 | 13,412,048 | -0.55(-3.10%) |
Jul 18, 2018 | 17.51 | 17.75 | 17.51 | 17.73 | 7,073,564 | +0.23(+1.30%) |
Jul 17, 2018 | 18.05 | 18.07 | 17.49 | 17.50 | 10,038,147 | -1.13(-6.08%) |
Jul 16, 2018 | 18.28 | 18.69 | 18.17 | 18.64 | 5,425,880 | +0.31(+1.72%) |
Jul 13, 2018 | 18.19 | 18.39 | 18.19 | 18.32 | 2,997,451 | +0.05(+0.26%) |
Jul 12, 2018 | 18.28 | 18.32 | 18.00 | 18.28 | 4,743,641 | +0.00(+0.00%) |
Jul 11, 2018 | 18.24 | 18.28 | 5,855,376 | -0.21(-1.15%) | ||
Jul 10, 2018 | 18.17 | 18.52 | 18.15 | 18.49 | 4,419,629 | +0.33(+1.82%) |
Jul 09, 2018 | 17.99 | 18.19 | 17.93 | 18.16 | 3,695,007 | +0.18(+1.01%) |
Jul 06, 2018 | 17.64 | 18.01 | 17.56 | 17.98 | 3,041,937 | +0.36(+2.05%) |
Jul 05, 2018 | 17.61 | 17.71 | 17.39 | 17.61 | 4,776,636 | +0.05(+0.31%) |
Jul 03, 2018 | 17.56 | 17.56 | 17.56 | 0 | -0.55(-3.04%) |