Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.76 | 18.97 | 18.58 | 18.75 | 5,625,588 | -0.02(-0.13%) |
Jul 30, 2019 | 18.78 | 18.90 | 18.69 | 18.77 | 2,719,910 | -0.16(-0.86%) |
Jul 29, 2019 | 18.92 | 19.00 | 18.72 | 18.94 | 3,989,925 | +0.07(+0.35%) |
Jul 26, 2019 | 18.88 | 18.92 | 18.74 | 18.87 | 2,954,653 | +0.04(+0.22%) |
Jul 25, 2019 | 18.61 | 18.90 | 18.61 | 18.83 | 5,027,757 | +0.20(+1.10%) |
Jul 24, 2019 | 18.45 | 18.81 | 18.27 | 18.63 | 3,970,108 | +0.27(+1.47%) |
Jul 23, 2019 | 18.00 | 18.44 | 17.83 | 18.36 | 9,105,646 | -0.28(-1.49%) |
Jul 22, 2019 | 18.68 | 18.88 | 18.63 | 18.63 | 5,390,877 | -0.02(-0.09%) |
Jul 19, 2019 | 18.68 | 18.81 | 18.58 | 18.65 | 3,837,992 | -0.02(-0.13%) |
Jul 18, 2019 | 18.83 | 18.84 | 18.32 | 18.68 | 4,954,981 | -0.21(-1.13%) |
Jul 17, 2019 | 19.32 | 19.33 | 18.80 | 18.89 | 3,615,033 | -0.49(-2.53%) |
Jul 16, 2019 | 19.39 | 19.53 | 19.31 | 19.38 | 3,613,181 | -0.02(-0.08%) |
Jul 15, 2019 | 19.39 | 19.44 | 19.26 | 19.40 | 2,370,165 | -0.05(-0.25%) |
Jul 12, 2019 | 19.04 | 19.45 | 18.99 | 19.44 | 2,945,484 | +0.44(+2.32%) |
Jul 11, 2019 | 19.03 | 19.09 | 18.79 | 19.00 | 3,671,020 | -0.04(-0.21%) |
Jul 10, 2019 | 19.10 | 19.21 | 18.97 | 19.04 | 3,991,000 | +0.11(+0.56%) |
Jul 09, 2019 | 19.00 | 19.10 | 18.85 | 18.94 | 3,377,367 | -0.14(-0.73%) |
Jul 08, 2019 | 19.07 | 19.22 | 18.96 | 19.08 | 4,140,292 | -0.03(-0.17%) |
Jul 05, 2019 | 18.91 | 19.13 | 18.81 | 19.11 | 4,772,797 | +0.16(+0.86%) |
Jul 03, 2019 | 18.98 | 19.04 | 18.75 | 18.95 | 2,182,433 | -0.03(-0.17%) |
Jul 02, 2019 | 18.41 | 18.99 | 18.41 | 18.98 | 7,392,172 | +0.55(+2.97%) |
Jul 01, 2019 | 18.67 | 18.77 | 18.31 | 18.43 | 5,344,425 | -0.05(-0.27%) |
Jun 28, 2019 | 18.09 | 18.52 | 18.09 | 18.48 | 8,597,710 | +0.43(+2.40%) |
Jun 27, 2019 | 18.16 | 18.23 | 18.02 | 18.05 | 3,288,589 | -0.07(-0.41%) |
Jun 26, 2019 | 18.30 | 18.37 | 18.09 | 18.12 | 3,447,320 | -0.18(-0.98%) |
Jun 25, 2019 | 18.46 | 18.51 | 18.27 | 18.30 | 3,361,644 | -0.19(-1.02%) |
Jun 24, 2019 | 18.37 | 18.50 | 18.20 | 18.49 | 2,216,109 | +0.12(+0.67%) |
Jun 21, 2019 | 18.41 | 18.63 | 18.27 | 18.36 | 9,584,958 | -0.02(-0.13%) |
Jun 20, 2019 | 18.54 | 18.54 | 18.09 | 18.39 | 3,568,620 | +0.02(+0.13%) |
Jun 19, 2019 | 18.27 | 18.59 | 18.25 | 18.36 | 3,505,961 | +0.19(+1.03%) |
Jun 18, 2019 | 18.11 | 18.39 | 18.04 | 18.18 | 3,844,001 | +0.20(+1.14%) |
Jun 17, 2019 | 18.02 | 18.09 | 17.90 | 17.97 | 2,774,120 | -0.08(-0.45%) |
Jun 14, 2019 | 18.14 | 18.22 | 18.03 | 18.05 | 2,399,417 | -0.16(-0.90%) |
Jun 13, 2019 | 18.00 | 18.22 | 17.92 | 18.22 | 2,285,709 | +0.33(+1.83%) |
Jun 12, 2019 | 17.82 | 17.94 | 17.71 | 17.89 | 5,237,964 | +0.20(+1.16%) |
Jun 11, 2019 | 17.56 | 17.71 | 17.45 | 17.69 | 3,436,921 | +0.25(+1.41%) |
Jun 10, 2019 | 18.00 | 18.08 | 17.31 | 17.44 | 5,400,775 | -0.52(-2.87%) |
Jun 07, 2019 | 17.97 | 18.22 | 17.95 | 17.96 | 3,043,402 | +0.07(+0.41%) |
Jun 06, 2019 | 17.82 | 17.98 | 17.69 | 17.88 | 3,103,111 | +0.14(+0.78%) |
Jun 05, 2019 | 17.81 | 17.86 | 17.64 | 17.74 | 3,095,351 | +0.04(+0.23%) |
Jun 04, 2019 | 17.78 | 17.87 | 17.56 | 17.70 | 3,959,353 | +0.14(+0.79%) |
Jun 03, 2019 | 17.38 | 17.61 | 17.30 | 17.56 | 3,465,903 | +0.20(+1.18%) |
May 31, 2019 | 17.29 | 17.53 | 17.22 | 17.36 | 4,893,086 | -0.08(-0.45%) |
May 30, 2019 | 17.59 | 17.71 | 17.37 | 17.44 | 3,087,765 | -0.12(-0.69%) |
May 29, 2019 | 17.70 | 17.74 | 17.52 | 17.56 | 2,509,823 | -0.22(-1.23%) |
May 28, 2019 | 17.88 | 18.01 | 17.75 | 17.78 | 4,255,378 | -0.11(-0.59%) |
May 24, 2019 | 18.12 | 18.13 | 17.85 | 17.88 | 1,764,157 | -0.12(-0.67%) |
May 23, 2019 | 18.09 | 18.09 | 17.65 | 18.00 | 3,268,694 | -0.29(-1.59%) |
May 22, 2019 | 18.29 | 18.34 | 18.19 | 18.29 | 2,737,985 | -0.02(-0.09%) |
May 21, 2019 | 18.12 | 18.36 | 18.08 | 18.31 | 3,034,640 | +0.33(+1.84%) |
May 20, 2019 | 18.10 | 18.20 | 17.91 | 17.98 | 2,350,822 | -0.25(-1.38%) |
May 17, 2019 | 18.01 | 18.43 | 17.91 | 18.23 | 2,968,070 | +0.05(+0.27%) |
May 16, 2019 | 18.26 | 18.42 | 18.15 | 18.18 | 2,066,507 | -0.09(-0.49%) |
May 15, 2019 | 18.05 | 18.34 | 17.95 | 18.27 | 2,801,164 | +0.15(+0.85%) |
May 14, 2019 | 18.15 | 18.26 | 18.10 | 18.12 | 2,426,998 | +0.03(+0.18%) |
May 13, 2019 | 18.34 | 18.44 | 18.05 | 18.08 | 3,064,101 | -0.59(-3.16%) |
May 10, 2019 | 18.53 | 18.70 | 18.29 | 18.67 | 3,487,653 | +0.11(+0.61%) |
May 09, 2019 | 18.67 | 18.77 | 18.50 | 18.56 | 5,163,836 | -0.29(-1.55%) |
May 08, 2019 | 18.46 | 18.87 | 18.36 | 18.85 | 4,037,384 | +0.42(+2.28%) |
May 07, 2019 | 18.63 | 18.72 | 18.20 | 18.43 | 4,463,519 | -0.41(-2.19%) |
May 06, 2019 | 18.43 | 18.87 | 18.42 | 18.84 | 2,573,596 | +0.16(+0.87%) |
May 03, 2019 | 18.76 | 18.98 | 18.62 | 18.68 | 4,064,088 | +0.18(+0.96%) |
May 02, 2019 | 18.74 | 18.74 | 18.28 | 18.50 | 4,059,083 | -0.17(-0.91%) |
May 01, 2019 | 18.62 | 18.90 | 18.59 | 18.67 | 4,397,128 | +0.06(+0.35%) |
Apr 30, 2019 | 18.71 | 18.97 | 18.48 | 18.61 | 6,699,838 | -0.40(-2.13%) |
Apr 29, 2019 | 19.14 | 19.34 | 18.98 | 19.01 | 6,439,585 | +0.04(+0.21%) |
Apr 26, 2019 | 18.61 | 19.14 | 18.42 | 18.97 | 5,988,668 | +0.95(+5.25%) |
Apr 25, 2019 | 18.17 | 18.23 | 17.97 | 18.03 | 5,134,733 | -0.21(-1.15%) |
Apr 24, 2019 | 18.17 | 18.34 | 18.06 | 18.24 | 4,351,125 | +0.05(+0.27%) |
Apr 23, 2019 | 18.21 | 18.33 | 18.13 | 18.19 | 4,212,750 | +0.02(+0.09%) |
Apr 22, 2019 | 18.23 | 18.27 | 18.08 | 18.17 | 3,356,018 | -0.15(-0.84%) |
Apr 18, 2019 | 18.29 | 18.58 | 18.26 | 18.33 | 5,346,606 | +0.11(+0.62%) |
Apr 17, 2019 | 18.09 | 18.25 | 17.97 | 18.21 | 4,532,336 | +0.17(+0.94%) |
Apr 16, 2019 | 17.93 | 18.37 | 17.93 | 18.04 | 7,022,778 | +0.29(+1.64%) |
Apr 15, 2019 | 17.67 | 17.77 | 17.38 | 17.75 | 4,240,392 | +0.12(+0.69%) |
Apr 12, 2019 | 17.77 | 17.79 | 17.56 | 17.63 | 3,935,057 | -0.06(-0.37%) |
Apr 11, 2019 | 17.56 | 17.86 | 17.56 | 17.70 | 4,177,245 | +0.21(+1.20%) |
Apr 10, 2019 | 17.44 | 17.62 | 17.39 | 17.48 | 3,038,423 | +0.04(+0.23%) |
Apr 09, 2019 | 17.40 | 17.56 | 17.27 | 17.44 | 4,120,236 | +0.03(+0.19%) |
Apr 08, 2019 | 17.39 | 17.46 | 17.22 | 17.41 | 2,903,727 | -0.01(-0.05%) |
Apr 05, 2019 | 17.28 | 17.53 | 17.23 | 17.42 | 4,873,741 | +0.23(+1.37%) |
Apr 04, 2019 | 17.09 | 17.43 | 17.00 | 17.19 | 3,847,913 | +0.14(+0.81%) |
Apr 03, 2019 | 17.05 | 17.28 | 16.91 | 17.05 | 7,929,726 | +0.06(+0.33%) |
Apr 02, 2019 | 17.18 | 17.20 | 16.97 | 16.99 | 3,799,417 | -0.14(-0.80%) |
Apr 01, 2019 | 17.16 | 17.49 | 17.04 | 17.13 | 3,934,946 | +0.13(+0.76%) |
Mar 29, 2019 | 17.01 | 17.02 | 16.84 | 17.00 | 5,376,639 | +0.06(+0.38%) |
Mar 28, 2019 | 17.02 | 17.21 | 16.91 | 16.93 | 6,639,787 | -0.07(-0.43%) |
Mar 27, 2019 | 16.95 | 17.13 | 16.89 | 17.01 | 6,792,127 | +0.19(+1.11%) |
Mar 26, 2019 | 16.96 | 17.07 | 16.68 | 16.82 | 7,241,670 | -0.14(-0.81%) |
Mar 25, 2019 | 17.05 | 17.36 | 16.82 | 16.96 | 6,622,607 | -0.14(-0.80%) |
Mar 22, 2019 | 17.62 | 17.74 | 17.02 | 17.10 | 7,790,892 | -0.65(-3.65%) |
Mar 21, 2019 | 17.69 | 17.91 | 17.66 | 17.74 | 6,947,639 | -0.01(-0.05%) |
Mar 20, 2019 | 17.99 | 18.03 | 17.65 | 17.75 | 3,950,379 | -0.28(-1.53%) |
Mar 19, 2019 | 18.02 | 18.16 | 17.96 | 18.03 | 5,211,226 | +0.06(+0.31%) |
Mar 18, 2019 | 18.07 | 18.13 | 17.82 | 17.97 | 4,799,792 | -0.11(-0.58%) |
Mar 15, 2019 | 18.12 | 18.25 | 18.06 | 18.08 | 8,279,206 | -0.06(-0.36%) |
Mar 14, 2019 | 18.07 | 18.23 | 17.99 | 18.14 | 6,624,949 | +0.15(+0.86%) |
Mar 13, 2019 | 18.16 | 18.16 | 17.88 | 17.99 | 7,368,950 | -0.19(-1.02%) |
Mar 12, 2019 | 18.35 | 18.40 | 18.16 | 18.17 | 5,801,705 | -0.07(-0.40%) |
Mar 11, 2019 | 18.08 | 18.29 | 17.98 | 18.25 | 7,123,692 | +0.24(+1.35%) |
Mar 08, 2019 | 17.97 | 18.14 | 17.75 | 18.00 | 8,767,643 | -0.08(-0.45%) |
Mar 07, 2019 | 18.51 | 18.52 | 18.08 | 18.08 | 4,264,452 | -0.40(-2.19%) |
Mar 06, 2019 | 18.56 | 18.63 | 18.38 | 18.49 | 4,032,717 | -0.07(-0.39%) |
Mar 05, 2019 | 18.54 | 18.67 | 18.48 | 18.56 | 5,254,597 | -0.02(-0.09%) |
Mar 04, 2019 | 18.76 | 18.95 | 18.42 | 18.58 | 6,082,644 | -0.14(-0.73%) |
Mar 01, 2019 | 18.87 | 18.95 | 18.41 | 18.71 | 7,024,496 | +0.08(+0.43%) |
Feb 28, 2019 | 18.42 | 18.73 | 18.31 | 18.63 | 9,178,214 | +0.21(+1.12%) |
Feb 27, 2019 | 18.80 | 18.88 | 18.26 | 18.43 | 7,151,177 | -0.50(-2.62%) |
Feb 26, 2019 | 18.93 | 19.11 | 18.76 | 18.92 | 6,073,645 | -0.02(-0.09%) |
Feb 25, 2019 | 19.12 | 19.20 | 18.93 | 18.94 | 4,096,059 | -0.08(-0.42%) |
Feb 22, 2019 | 18.85 | 19.13 | 18.85 | 19.02 | 3,646,759 | +0.27(+1.45%) |
Feb 21, 2019 | 18.95 | 19.12 | 18.71 | 18.75 | 6,666,522 | -0.20(-1.06%) |
Feb 20, 2019 | 18.74 | 19.00 | 18.65 | 18.95 | 4,912,681 | +0.30(+1.59%) |
Feb 19, 2019 | 18.72 | 18.74 | 18.48 | 18.65 | 5,854,863 | -0.07(-0.39%) |
Feb 15, 2019 | 18.56 | 18.81 | 18.53 | 18.72 | 5,561,230 | +0.28(+1.52%) |
Feb 14, 2019 | 18.14 | 18.58 | 18.10 | 18.44 | 6,057,578 | +0.26(+1.45%) |
Feb 13, 2019 | 18.22 | 18.42 | 17.62 | 18.18 | 12,274,643 | +0.82(+4.75%) |
Feb 12, 2019 | 17.71 | 17.81 | 17.35 | 17.35 | 11,070,291 | -0.11(-0.64%) |
Feb 11, 2019 | 17.78 | 17.85 | 17.45 | 17.47 | 6,710,998 | -0.24(-1.36%) |
Feb 08, 2019 | 17.47 | 17.71 | 17.44 | 17.71 | 5,483,687 | +0.18(+1.00%) |
Feb 07, 2019 | 17.08 | 17.63 | 16.92 | 17.53 | 8,748,768 | +0.22(+1.30%) |
Feb 06, 2019 | 18.34 | 18.35 | 17.17 | 17.31 | 12,201,673 | -1.03(-5.63%) |
Feb 05, 2019 | 18.20 | 18.42 | 18.07 | 18.34 | 4,893,168 | +0.16(+0.88%) |
Feb 04, 2019 | 18.08 | 18.28 | 17.99 | 18.18 | 5,552,799 | +0.02(+0.13%) |
Feb 01, 2019 | 18.31 | 18.31 | 18.03 | 18.16 | 3,563,597 | -0.06(-0.35%) |
Jan 31, 2019 | 18.15 | 18.29 | 18.08 | 18.22 | 9,257,712 | +0.02(+0.13%) |
Jan 30, 2019 | 18.24 | 18.28 | 17.96 | 18.20 | 2,778,624 | -0.03(-0.18%) |
Jan 29, 2019 | 18.00 | 18.28 | 17.99 | 18.23 | 4,306,342 | +0.21(+1.16%) |
Jan 28, 2019 | 17.80 | 18.04 | 17.71 | 18.02 | 3,903,722 | +0.07(+0.40%) |
Jan 25, 2019 | 17.98 | 18.07 | 17.65 | 17.95 | 3,759,390 | +0.14(+0.76%) |
Jan 24, 2019 | 17.53 | 17.84 | 17.47 | 17.81 | 4,542,624 | +0.27(+1.55%) |
Jan 23, 2019 | 17.40 | 17.59 | 17.28 | 17.54 | 3,860,390 | +0.20(+1.15%) |
Jan 22, 2019 | 17.76 | 17.79 | 17.20 | 17.34 | 7,817,055 | -0.48(-2.70%) |
Jan 18, 2019 | 17.90 | 17.95 | 17.67 | 17.82 | 4,288,579 | -0.07(-0.40%) |
Jan 17, 2019 | 17.69 | 17.89 | 17.69 | 17.89 | 2,966,542 | +0.10(+0.59%) |
Jan 16, 2019 | 17.88 | 17.93 | 17.73 | 17.79 | 4,662,328 | -0.05(-0.27%) |
Jan 15, 2019 | 17.86 | 17.96 | 17.74 | 17.83 | 3,195,530 | -0.03(-0.18%) |
Jan 14, 2019 | 17.67 | 17.89 | 17.67 | 17.87 | 5,599,842 | +0.02(+0.13%) |
Jan 11, 2019 | 17.75 | 17.86 | 17.62 | 17.84 | 2,679,410 | +0.02(+0.13%) |
Jan 10, 2019 | 17.67 | 17.83 | 17.39 | 17.82 | 4,205,402 | +0.05(+0.27%) |
Jan 09, 2019 | 17.61 | 17.89 | 17.48 | 17.77 | 6,226,022 | +0.24(+1.37%) |
Jan 08, 2019 | 17.25 | 17.58 | 17.14 | 17.53 | 7,744,691 | +0.52(+3.06%) |
Jan 07, 2019 | 16.64 | 17.15 | 16.64 | 17.01 | 10,375,869 | +0.41(+2.46%) |
Jan 04, 2019 | 16.52 | 16.70 | 16.47 | 16.60 | 4,811,899 | +0.26(+1.62%) |
Jan 03, 2019 | 16.15 | 16.46 | 16.03 | 16.34 | 8,295,401 | +0.13(+0.79%) |
Jan 02, 2019 | 16.30 | 16.47 | 16.13 | 16.21 | 8,604,643 | -0.31(-1.89%) |
Dec 31, 2018 | 16.47 | 16.57 | 16.35 | 16.52 | 3,827,068 | +0.16(+0.98%) |
Dec 28, 2018 | 16.49 | 16.58 | 16.29 | 16.36 | 4,132,869 | +0.02(+0.10%) |
Dec 27, 2018 | 16.11 | 16.35 | 15.78 | 16.35 | 5,780,025 | +0.05(+0.29%) |
Dec 26, 2018 | 15.86 | 16.31 | 15.70 | 16.30 | 6,416,892 | +0.48(+3.04%) |
Dec 24, 2018 | 16.07 | 16.20 | 15.78 | 15.82 | 2,351,632 | -0.32(-1.99%) |
Dec 21, 2018 | 16.84 | 16.99 | 16.09 | 16.14 | 11,950,458 | -0.53(-3.17%) |
Dec 20, 2018 | 17.04 | 17.13 | 16.45 | 16.67 | 6,496,707 | -0.41(-2.39%) |
Dec 19, 2018 | 17.56 | 17.59 | 17.00 | 17.07 | 5,647,841 | -0.43(-2.47%) |
Dec 18, 2018 | 17.57 | 17.86 | 17.31 | 17.51 | 5,025,413 | +0.08(+0.46%) |
Dec 17, 2018 | 17.56 | 17.77 | 17.34 | 17.43 | 11,400,164 | -0.36(-2.03%) |
Dec 14, 2018 | 18.47 | 18.47 | 17.68 | 17.79 | 5,469,078 | -0.81(-4.35%) |
Dec 13, 2018 | 19.19 | 19.35 | 18.39 | 18.60 | 5,494,772 | -0.56(-2.93%) |
Dec 12, 2018 | 18.56 | 19.24 | 18.56 | 19.16 | 8,880,148 | +0.78(+4.27%) |
Dec 11, 2018 | 18.59 | 18.69 | 18.28 | 18.37 | 4,845,977 | +0.03(+0.18%) |
Dec 10, 2018 | 18.13 | 18.36 | 17.78 | 18.34 | 5,104,181 | +0.21(+1.15%) |
Dec 07, 2018 | 18.40 | 18.51 | 18.05 | 18.13 | 4,293,199 | -0.25(-1.35%) |
Dec 06, 2018 | 18.45 | 18.58 | 18.04 | 18.38 | 6,563,123 | -0.19(-1.03%) |
Dec 04, 2018 | 18.96 | 19.15 | 18.51 | 18.57 | 5,928,965 | -0.45(-2.36%) |
Dec 03, 2018 | 19.01 | 19.25 | 18.89 | 19.02 | 4,457,082 | +0.20(+1.06%) |
Nov 30, 2018 | 19.44 | 19.47 | 18.60 | 18.82 | 9,786,127 | -0.51(-2.65%) |
Nov 29, 2018 | 19.30 | 19.44 | 19.22 | 19.33 | 6,379,000 | -0.02(-0.08%) |
Nov 28, 2018 | 18.94 | 19.36 | 18.88 | 19.35 | 6,604,517 | +0.52(+2.78%) |
Nov 27, 2018 | 18.44 | 18.90 | 18.44 | 18.82 | 3,822,120 | +0.37(+1.98%) |
Nov 26, 2018 | 18.24 | 18.46 | 18.08 | 18.46 | 3,662,988 | +0.44(+2.42%) |
Nov 23, 2018 | 18.21 | 18.26 | 18.02 | 18.02 | 1,434,615 | -0.30(-1.65%) |
Nov 21, 2018 | 18.32 | 18.32 | 18.32 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 18.53 | 18.59 | 18.18 | 18.32 | 4,421,460 | -0.31(-1.66%) |
Nov 19, 2018 | 19.09 | 19.10 | 18.55 | 18.63 | 4,854,969 | -0.44(-2.33%) |
Nov 16, 2018 | 19.00 | 19.20 | 18.92 | 19.08 | 4,112,143 | +0.10(+0.50%) |
Nov 15, 2018 | 19.05 | 19.17 | 18.84 | 18.98 | 6,111,929 | -0.19(-0.99%) |
Nov 14, 2018 | 19.14 | 19.59 | 19.10 | 19.17 | 5,189,043 | +0.17(+0.88%) |
Nov 13, 2018 | 19.18 | 19.25 | 18.88 | 19.01 | 4,737,678 | -0.02(-0.13%) |
Nov 12, 2018 | 18.91 | 19.19 | 18.91 | 19.03 | 4,376,032 | +0.10(+0.55%) |
Nov 09, 2018 | 18.90 | 19.19 | 18.84 | 18.93 | 5,177,840 | -0.06(-0.33%) |
Nov 08, 2018 | 18.86 | 18.99 | 18.74 | 18.99 | 4,341,903 | +0.13(+0.72%) |
Nov 07, 2018 | 18.79 | 18.97 | 18.66 | 18.86 | 5,140,643 | +0.25(+1.32%) |
Nov 06, 2018 | 18.31 | 18.66 | 18.31 | 18.61 | 3,599,122 | +0.25(+1.34%) |
Nov 05, 2018 | 18.17 | 18.51 | 18.17 | 18.36 | 6,868,685 | +0.26(+1.45%) |
Nov 02, 2018 | 18.53 | 18.78 | 18.06 | 18.10 | 8,864,637 | -0.33(-1.77%) |
Nov 01, 2018 | 18.55 | 18.80 | 18.13 | 18.43 | 5,122,478 | +0.04(+0.22%) |
Oct 31, 2018 | 18.71 | 18.74 | 18.37 | 18.39 | 6,627,238 | -0.19(-1.03%) |
Oct 30, 2018 | 18.22 | 18.58 | 18.19 | 18.58 | 5,566,571 | +0.35(+1.92%) |
Oct 29, 2018 | 18.37 | 18.59 | 18.01 | 18.23 | 6,084,018 | +0.07(+0.39%) |
Oct 26, 2018 | 18.30 | 18.49 | 18.07 | 18.16 | 5,561,243 | -0.37(-1.97%) |
Oct 25, 2018 | 18.74 | 18.94 | 18.21 | 18.52 | 8,193,566 | -0.25(-1.35%) |
Oct 24, 2018 | 19.20 | 19.50 | 18.74 | 18.78 | 7,427,329 | -0.40(-2.11%) |
Oct 23, 2018 | 19.11 | 19.28 | 18.84 | 19.18 | 6,348,659 | -0.22(-1.15%) |
Oct 22, 2018 | 19.59 | 19.93 | 19.33 | 19.40 | 11,756,052 | -0.17(-0.85%) |
Oct 19, 2018 | 18.21 | 19.81 | 17.95 | 19.57 | 16,583,093 | +1.72(+9.65%) |
Oct 18, 2018 | 17.74 | 17.90 | 17.65 | 17.85 | 10,153,768 | +0.22(+1.26%) |
Oct 17, 2018 | 17.52 | 17.82 | 17.48 | 17.63 | 8,487,479 | +0.13(+0.73%) |
Oct 16, 2018 | 17.71 | 17.78 | 17.29 | 17.50 | 10,673,287 | +0.30(+1.75%) |
Oct 15, 2018 | 16.87 | 17.30 | 16.87 | 17.20 | 12,481,668 | +0.18(+1.07%) |
Oct 12, 2018 | 17.34 | 17.36 | 16.81 | 17.01 | 9,717,471 | -0.13(-0.79%) |
Oct 11, 2018 | 17.52 | 17.86 | 17.02 | 17.15 | 12,195,909 | -0.27(-1.55%) |
Oct 10, 2018 | 18.26 | 18.31 | 17.40 | 17.42 | 7,885,264 | -0.93(-5.06%) |
Oct 09, 2018 | 18.59 | 18.61 | 18.28 | 18.35 | 6,550,046 | -0.23(-1.24%) |
Oct 08, 2018 | 18.39 | 18.62 | 18.24 | 18.58 | 7,265,793 | +0.04(+0.21%) |
Oct 05, 2018 | 18.45 | 18.73 | 18.45 | 18.54 | 6,891,695 | +0.12(+0.65%) |
Oct 04, 2018 | 18.53 | 18.55 | 18.31 | 18.42 | 5,415,358 | -0.11(-0.60%) |
Oct 03, 2018 | 18.36 | 18.53 | 18.30 | 18.53 | 5,649,896 | +0.21(+1.17%) |
Oct 02, 2018 | 18.21 | 18.40 | 18.08 | 18.32 | 6,310,863 | +0.13(+0.74%) |
Oct 01, 2018 | 18.28 | 18.33 | 18.07 | 18.18 | 8,383,221 | +0.02(+0.13%) |
Sep 28, 2018 | 17.90 | 18.27 | 17.61 | 18.16 | 9,645,047 | +0.06(+0.35%) |
Sep 27, 2018 | 18.41 | 18.52 | 17.92 | 18.09 | 4,749,610 | -0.33(-1.77%) |
Sep 26, 2018 | 18.42 | 18.56 | 18.40 | 18.42 | 3,699,274 | +0.07(+0.39%) |
Sep 25, 2018 | 18.31 | 18.45 | 18.27 | 18.35 | 3,022,316 | +0.08(+0.43%) |
Sep 24, 2018 | 18.42 | 18.48 | 18.20 | 18.27 | 5,477,901 | -0.14(-0.73%) |
Sep 21, 2018 | 18.05 | 18.51 | 17.98 | 18.40 | 9,681,322 | +0.41(+2.25%) |
Sep 20, 2018 | 17.98 | 18.06 | 17.84 | 18.00 | 3,599,798 | +0.25(+1.39%) |
Sep 19, 2018 | 17.77 | 17.85 | 17.70 | 17.75 | 2,552,603 | +0.01(+0.04%) |
Sep 18, 2018 | 17.83 | 17.89 | 17.66 | 17.74 | 3,393,019 | -0.15(-0.84%) |
Sep 17, 2018 | 18.17 | 18.20 | 17.86 | 17.90 | 3,074,246 | -0.14(-0.75%) |
Sep 14, 2018 | 18.07 | 18.15 | 17.97 | 18.03 | 2,337,327 | +0.02(+0.09%) |
Sep 13, 2018 | 18.17 | 18.17 | 17.97 | 18.01 | 3,177,846 | -0.09(-0.48%) |
Sep 12, 2018 | 17.90 | 18.11 | 17.78 | 18.10 | 2,460,271 | +0.23(+1.29%) |
Sep 11, 2018 | 18.11 | 18.14 | 17.70 | 17.87 | 3,033,655 | -0.25(-1.36%) |
Sep 10, 2018 | 18.14 | 18.18 | 18.00 | 18.12 | 3,558,047 | +0.06(+0.31%) |
Sep 07, 2018 | 17.88 | 18.15 | 17.79 | 18.06 | 2,740,505 | +0.12(+0.66%) |
Sep 06, 2018 | 18.04 | 18.21 | 17.85 | 17.94 | 3,898,644 | -0.02(-0.13%) |
Sep 05, 2018 | 18.14 | 18.20 | 17.85 | 17.97 | 6,466,827 | -0.24(-1.31%) |
Sep 04, 2018 | 18.02 | 18.30 | 17.90 | 18.21 | 4,082,754 | -0.33(-1.80%) |
Aug 31, 2018 | 18.54 | 18.54 | 18.54 | 0 | +0.13(+0.73%) | |
Aug 30, 2018 | 18.40 | 18.50 | 18.31 | 18.40 | 7,814,861 | -0.04(-0.21%) |
Aug 29, 2018 | 18.37 | 18.47 | 18.32 | 18.44 | 4,749,617 | +0.10(+0.56%) |
Aug 28, 2018 | 18.21 | 18.42 | 18.21 | 18.34 | 5,192,202 | +0.20(+1.08%) |
Aug 27, 2018 | 18.07 | 18.29 | 18.04 | 18.14 | 3,501,738 | +0.14(+0.79%) |
Aug 24, 2018 | 17.87 | 18.04 | 17.81 | 18.00 | 2,495,256 | +0.17(+0.93%) |
Aug 23, 2018 | 17.98 | 18.06 | 17.81 | 17.84 | 3,867,131 | -0.11(-0.61%) |
Aug 22, 2018 | 17.88 | 18.04 | 17.76 | 17.95 | 5,729,734 | +0.03(+0.18%) |
Aug 21, 2018 | 17.73 | 17.95 | 17.59 | 17.92 | 5,260,320 | +0.25(+1.43%) |
Aug 20, 2018 | 17.70 | 17.77 | 17.56 | 17.66 | 3,338,416 | +0.06(+0.36%) |
Aug 17, 2018 | 17.74 | 17.75 | 17.56 | 17.60 | 2,568,209 | -0.15(-0.84%) |
Aug 16, 2018 | 17.59 | 17.79 | 17.49 | 17.75 | 4,143,194 | +0.33(+1.90%) |
Aug 15, 2018 | 17.29 | 17.50 | 17.21 | 17.42 | 3,605,924 | +0.01(+0.04%) |
Aug 14, 2018 | 17.27 | 17.51 | 17.22 | 17.41 | 3,398,046 | +0.22(+1.28%) |
Aug 13, 2018 | 17.37 | 17.41 | 17.14 | 17.19 | 2,869,749 | -0.19(-1.09%) |
Aug 10, 2018 | 17.44 | 17.49 | 17.32 | 17.38 | 2,131,129 | -0.16(-0.90%) |
Aug 09, 2018 | 17.46 | 17.59 | 17.44 | 17.54 | 2,793,694 | +0.13(+0.72%) |
Aug 08, 2018 | 17.59 | 17.64 | 17.37 | 17.41 | 2,369,820 | -0.18(-1.03%) |
Aug 07, 2018 | 17.61 | 17.72 | 17.55 | 17.59 | 3,977,925 | +0.09(+0.49%) |
Aug 06, 2018 | 17.33 | 17.59 | 17.25 | 17.51 | 2,312,368 | +0.18(+1.04%) |
Aug 03, 2018 | 17.47 | 17.51 | 17.28 | 17.33 | 2,323,297 | -0.05(-0.27%) |
Aug 02, 2018 | 17.25 | 17.52 | 17.10 | 17.37 | 4,091,985 | +0.08(+0.46%) |