Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.06 | 16.44 | 16.01 | 16.31 | 1,451,673 | +0.25(+1.56%) |
Sep 27, 2019 | 16.28 | 16.40 | 15.84 | 16.06 | 2,052,600 | -0.17(-1.05%) |
Sep 26, 2019 | 16.35 | 16.45 | 16.09 | 16.23 | 1,918,042 | -0.18(-1.10%) |
Sep 25, 2019 | 16.12 | 16.45 | 16.02 | 16.41 | 1,999,240 | +0.23(+1.42%) |
Sep 24, 2019 | 16.54 | 16.68 | 16.07 | 16.18 | 2,681,898 | -0.35(-2.12%) |
Sep 23, 2019 | 16.63 | 16.73 | 16.34 | 16.53 | 2,463,956 | -0.19(-1.14%) |
Sep 20, 2019 | 17.01 | 17.08 | 16.68 | 16.72 | 2,165,500 | -0.28(-1.65%) |
Sep 19, 2019 | 17.03 | 17.22 | 16.96 | 17.00 | 1,314,840 | -0.01(-0.06%) |
Sep 18, 2019 | 17.25 | 17.27 | 16.93 | 17.01 | 1,535,491 | -0.36(-2.07%) |
Sep 17, 2019 | 17.14 | 17.41 | 16.72 | 17.37 | 4,469,732 | +0.29(+1.70%) |
Sep 16, 2019 | 17.35 | 17.54 | 17.05 | 17.08 | 2,753,655 | -0.41(-2.34%) |
Sep 13, 2019 | 17.40 | 17.68 | 17.36 | 17.49 | 2,021,000 | +0.06(+0.34%) |
Sep 12, 2019 | 17.79 | 18.11 | 17.38 | 17.43 | 4,719,180 | -0.36(-2.02%) |
Sep 11, 2019 | 17.38 | 17.81 | 17.24 | 17.79 | 2,664,600 | +0.42(+2.42%) |
Sep 10, 2019 | 17.44 | 17.56 | 17.28 | 17.37 | 2,924,929 | -0.15(-0.86%) |
Sep 09, 2019 | 17.40 | 17.60 | 17.10 | 17.52 | 2,775,174 | +0.14(+0.81%) |
Sep 06, 2019 | 17.04 | 17.48 | 17.04 | 17.38 | 2,438,200 | +0.39(+2.30%) |
Sep 05, 2019 | 16.95 | 17.05 | 16.76 | 16.99 | 2,333,823 | +0.26(+1.55%) |
Sep 04, 2019 | 16.50 | 16.89 | 16.45 | 16.73 | 3,785,151 | +0.32(+1.95%) |
Sep 03, 2019 | 16.66 | 16.72 | 16.40 | 16.41 | 1,501,399 | -0.40(-2.38%) |
Aug 30, 2019 | 16.96 | 16.99 | 16.64 | 16.81 | 1,279,800 | -0.08(-0.47%) |
Aug 29, 2019 | 16.77 | 16.96 | 16.69 | 16.89 | 770,469 | +0.29(+1.75%) |
Aug 28, 2019 | 16.74 | 16.80 | 16.46 | 16.60 | 1,720,293 | -0.26(-1.54%) |
Aug 27, 2019 | 17.13 | 17.13 | 16.69 | 16.86 | 924,560 | -0.16(-0.94%) |
Aug 26, 2019 | 17.09 | 17.14 | 16.89 | 17.02 | 1,157,907 | +0.03(+0.18%) |
Aug 23, 2019 | 17.34 | 17.50 | 16.97 | 16.99 | 1,693,200 | -0.33(-1.91%) |
Aug 22, 2019 | 17.43 | 17.50 | 17.29 | 17.32 | 1,412,381 | -0.11(-0.63%) |
Aug 21, 2019 | 17.25 | 17.45 | 17.05 | 17.43 | 1,580,588 | +0.30(+1.75%) |
Aug 20, 2019 | 17.03 | 17.17 | 16.96 | 17.13 | 1,478,406 | +0.05(+0.29%) |
Aug 19, 2019 | 16.87 | 17.11 | 16.70 | 17.08 | 1,935,612 | +0.37(+2.21%) |
Aug 16, 2019 | 16.39 | 16.82 | 16.32 | 16.71 | 1,789,000 | +0.35(+2.14%) |
Aug 15, 2019 | 16.43 | 16.50 | 16.29 | 16.36 | 1,624,943 | -0.02(-0.12%) |
Aug 14, 2019 | 16.41 | 16.62 | 16.38 | 16.38 | 1,711,503 | -0.39(-2.33%) |
Aug 13, 2019 | 16.48 | 16.80 | 16.35 | 16.77 | 2,189,956 | +0.33(+2.01%) |
Aug 12, 2019 | 16.53 | 16.72 | 16.39 | 16.44 | 1,889,049 | -0.20(-1.20%) |
Aug 09, 2019 | 16.50 | 16.71 | 16.29 | 16.64 | 2,628,200 | +0.04(+0.24%) |
Aug 08, 2019 | 16.49 | 16.69 | 16.25 | 16.60 | 3,670,491 | +1.41(+9.28%) |
Aug 07, 2019 | 15.30 | 15.30 | 15.01 | 15.19 | 2,946,199 | -0.30(-1.94%) |
Aug 06, 2019 | 15.57 | 15.75 | 15.30 | 15.49 | 1,889,478 | -0.01(-0.06%) |
Aug 05, 2019 | 15.81 | 15.89 | 15.25 | 15.50 | 3,094,069 | -0.65(-4.02%) |
Aug 02, 2019 | 16.52 | 16.52 | 16.07 | 16.15 | 1,771,600 | -0.41(-2.48%) |
Aug 01, 2019 | 16.63 | 16.81 | 16.50 | 16.56 | 1,577,500 | -0.08(-0.48%) |
Jul 31, 2019 | 16.75 | 16.79 | 16.45 | 16.64 | 1,694,862 | -0.08(-0.48%) |
Jul 30, 2019 | 16.62 | 16.78 | 16.53 | 16.72 | 1,386,603 | +0.01(+0.06%) |
Jul 29, 2019 | 16.84 | 16.86 | 16.55 | 16.71 | 1,267,599 | -0.13(-0.77%) |
Jul 26, 2019 | 16.72 | 16.92 | 16.54 | 16.84 | 1,204,300 | +0.19(+1.14%) |
Jul 25, 2019 | 16.70 | 16.70 | 16.52 | 16.65 | 865,441 | -0.11(-0.66%) |
Jul 24, 2019 | 16.52 | 16.77 | 16.50 | 16.76 | 1,897,197 | +0.26(+1.58%) |
Jul 23, 2019 | 16.42 | 16.51 | 16.37 | 16.50 | 1,232,751 | +0.14(+0.86%) |
Jul 22, 2019 | 16.33 | 16.43 | 16.22 | 16.36 | 1,237,249 | +0.03(+0.18%) |
Jul 19, 2019 | 16.36 | 16.52 | 16.32 | 16.33 | 1,736,500 | +0.02(+0.12%) |
Jul 18, 2019 | 16.26 | 16.41 | 16.13 | 16.31 | 1,398,793 | -0.14(-0.85%) |
Jul 17, 2019 | 16.44 | 16.59 | 16.42 | 16.45 | 1,518,766 | +0.01(+0.06%) |
Jul 16, 2019 | 16.42 | 16.53 | 16.37 | 16.44 | 1,394,223 | +0.02(+0.12%) |
Jul 15, 2019 | 16.42 | 16.47 | 16.30 | 16.42 | 956,235 | -0.01(-0.06%) |
Jul 12, 2019 | 16.29 | 16.45 | 16.18 | 16.43 | 1,156,200 | +0.18(+1.11%) |
Jul 11, 2019 | 16.13 | 16.30 | 16.05 | 16.25 | 1,397,803 | +0.16(+0.99%) |
Jul 10, 2019 | 16.07 | 16.21 | 15.95 | 16.09 | 2,161,021 | +0.05(+0.31%) |
Jul 09, 2019 | 16.05 | 16.09 | 15.90 | 16.04 | 1,421,494 | -0.05(-0.31%) |
Jul 08, 2019 | 16.01 | 16.16 | 15.95 | 16.09 | 1,220,313 | +0.01(+0.06%) |
Jul 05, 2019 | 16.08 | 16.08 | 15.79 | 16.08 | 1,138,600 | -0.02(-0.12%) |
Jul 03, 2019 | 16.17 | 16.29 | 16.09 | 16.10 | 619,000 | -0.06(-0.37%) |
Jul 02, 2019 | 16.05 | 16.18 | 15.92 | 16.16 | 1,332,392 | +0.12(+0.75%) |
Jul 01, 2019 | 16.04 | 16.15 | 15.78 | 16.04 | 1,527,703 | +0.07(+0.44%) |
Jun 28, 2019 | 15.86 | 16.07 | 15.78 | 15.97 | 2,418,800 | +0.12(+0.76%) |
Jun 27, 2019 | 15.62 | 16.01 | 15.52 | 15.85 | 1,769,702 | +0.21(+1.34%) |
Jun 26, 2019 | 15.83 | 15.97 | 15.63 | 15.64 | 2,336,482 | -0.12(-0.76%) |
Jun 25, 2019 | 16.07 | 16.21 | 15.74 | 15.76 | 2,164,511 | -0.35(-2.17%) |
Jun 24, 2019 | 16.44 | 16.46 | 16.09 | 16.11 | 1,809,007 | -0.28(-1.71%) |
Jun 21, 2019 | 16.62 | 16.87 | 16.35 | 16.39 | 3,218,400 | -0.28(-1.68%) |
Jun 20, 2019 | 16.91 | 16.97 | 16.59 | 16.67 | 1,577,178 | -0.10(-0.60%) |
Jun 19, 2019 | 16.73 | 16.86 | 16.64 | 16.77 | 1,790,856 | +0.05(+0.30%) |
Jun 18, 2019 | 16.81 | 16.91 | 16.68 | 16.72 | 1,386,176 | +0.04(+0.24%) |
Jun 17, 2019 | 16.86 | 16.93 | 16.62 | 16.68 | 1,243,267 | -0.15(-0.89%) |
Jun 14, 2019 | 16.97 | 16.99 | 16.68 | 16.83 | 1,448,400 | -0.18(-1.06%) |
Jun 13, 2019 | 17.23 | 17.29 | 16.94 | 17.01 | 1,028,557 | -0.19(-1.10%) |
Jun 12, 2019 | 17.00 | 17.30 | 16.99 | 17.20 | 1,303,838 | +0.21(+1.24%) |
Jun 11, 2019 | 17.48 | 17.50 | 16.94 | 16.99 | 2,163,702 | -0.34(-1.96%) |
Jun 10, 2019 | 17.16 | 17.46 | 17.10 | 17.33 | 1,961,691 | +0.21(+1.23%) |
Jun 07, 2019 | 17.26 | 17.27 | 17.06 | 17.12 | 1,333,800 | +0.00(+0.00%) |
Jun 06, 2019 | 17.13 | 17.26 | 17.08 | 17.12 | 906,722 | -0.19(-1.10%) |
Jun 05, 2019 | 17.19 | 17.37 | 17.06 | 17.31 | 1,586,616 | +0.23(+1.35%) |
Jun 04, 2019 | 16.83 | 17.11 | 16.80 | 17.08 | 3,135,075 | +0.38(+2.28%) |
Jun 03, 2019 | 17.05 | 17.26 | 16.61 | 16.70 | 2,249,705 | -0.47(-2.74%) |
May 31, 2019 | 17.00 | 17.19 | 16.84 | 17.17 | 2,302,100 | +0.00(+0.00%) |
May 30, 2019 | 17.20 | 17.41 | 17.09 | 17.17 | 1,247,542 | -0.02(-0.12%) |
May 29, 2019 | 17.46 | 17.46 | 17.15 | 17.19 | 1,237,480 | -0.39(-2.22%) |
May 28, 2019 | 17.65 | 17.77 | 17.55 | 17.58 | 1,459,323 | -0.03(-0.17%) |
May 24, 2019 | 17.68 | 17.77 | 17.59 | 17.61 | 976,100 | -0.02(-0.11%) |
May 23, 2019 | 17.83 | 17.86 | 17.44 | 17.63 | 1,684,290 | -0.36(-2.00%) |
May 22, 2019 | 17.93 | 18.12 | 17.81 | 17.99 | 1,129,358 | -0.01(-0.06%) |
May 21, 2019 | 17.88 | 18.09 | 17.85 | 18.00 | 1,344,997 | +0.25(+1.41%) |
May 20, 2019 | 17.72 | 17.86 | 17.58 | 17.75 | 1,805,361 | -0.14(-0.78%) |
May 17, 2019 | 17.84 | 18.13 | 17.65 | 17.89 | 2,580,600 | -0.08(-0.45%) |
May 16, 2019 | 17.73 | 18.09 | 17.73 | 17.97 | 2,775,224 | +0.26(+1.47%) |
May 15, 2019 | 17.54 | 17.81 | 17.47 | 17.71 | 1,436,411 | +0.07(+0.40%) |
May 14, 2019 | 17.54 | 17.75 | 17.46 | 17.64 | 1,678,494 | +0.19(+1.09%) |
May 13, 2019 | 17.71 | 17.78 | 17.38 | 17.45 | 3,099,765 | -0.60(-3.32%) |
May 10, 2019 | 18.06 | 18.13 | 17.43 | 18.05 | 3,852,700 | -0.08(-0.44%) |
May 09, 2019 | 17.20 | 18.16 | 16.80 | 18.13 | 7,254,338 | +1.38(+8.24%) |
May 08, 2019 | 16.78 | 16.96 | 16.59 | 16.75 | 2,381,446 | -0.03(-0.18%) |
May 07, 2019 | 17.00 | 17.09 | 16.68 | 16.78 | 2,176,542 | -0.36(-2.10%) |
May 06, 2019 | 16.71 | 17.19 | 16.58 | 17.14 | 1,783,983 | +0.15(+0.88%) |
May 03, 2019 | 16.66 | 17.01 | 16.51 | 16.99 | 1,211,600 | +0.38(+2.29%) |
May 02, 2019 | 16.81 | 16.89 | 16.55 | 16.61 | 1,410,392 | -0.20(-1.19%) |
May 01, 2019 | 16.85 | 17.02 | 16.74 | 16.81 | 1,299,886 | -0.02(-0.12%) |
Apr 30, 2019 | 16.79 | 16.91 | 16.68 | 16.83 | 1,337,141 | -0.02(-0.12%) |
Apr 29, 2019 | 16.88 | 16.94 | 16.71 | 16.85 | 751,061 | -0.04(-0.24%) |
Apr 26, 2019 | 16.62 | 16.90 | 16.34 | 16.89 | 948,600 | +0.20(+1.20%) |
Apr 25, 2019 | 16.89 | 16.90 | 16.59 | 16.69 | 2,276,434 | -0.17(-1.01%) |
Apr 24, 2019 | 16.91 | 16.96 | 16.77 | 16.86 | 1,677,473 | -0.01(-0.06%) |
Apr 23, 2019 | 16.83 | 17.00 | 16.80 | 16.87 | 1,688,372 | +0.08(+0.48%) |
Apr 22, 2019 | 16.54 | 16.82 | 16.54 | 16.79 | 812,341 | +0.18(+1.08%) |
Apr 18, 2019 | 16.67 | 16.73 | 16.48 | 16.61 | 1,708,800 | -0.05(-0.30%) |
Apr 17, 2019 | 17.07 | 17.10 | 16.66 | 16.66 | 1,413,070 | -0.39(-2.29%) |
Apr 16, 2019 | 17.18 | 17.18 | 16.96 | 17.05 | 939,110 | -0.05(-0.29%) |
Apr 15, 2019 | 17.12 | 17.25 | 16.97 | 17.10 | 1,388,990 | -0.02(-0.12%) |
Apr 12, 2019 | 17.11 | 17.13 | 16.99 | 17.12 | 866,400 | +0.05(+0.29%) |
Apr 11, 2019 | 17.17 | 17.19 | 17.00 | 17.07 | 1,402,441 | -0.08(-0.47%) |
Apr 10, 2019 | 16.83 | 17.15 | 16.82 | 17.15 | 1,087,501 | +0.33(+1.96%) |
Apr 09, 2019 | 16.94 | 17.00 | 16.80 | 16.82 | 836,616 | -0.17(-1.00%) |
Apr 08, 2019 | 17.00 | 17.05 | 16.81 | 16.99 | 803,645 | -0.02(-0.12%) |
Apr 05, 2019 | 16.94 | 17.09 | 16.82 | 17.01 | 2,001,700 | +0.08(+0.47%) |
Apr 04, 2019 | 17.19 | 17.26 | 16.71 | 16.93 | 2,220,834 | -0.27(-1.57%) |
Apr 03, 2019 | 17.24 | 17.32 | 17.02 | 17.20 | 1,593,630 | +0.00(+0.00%) |
Apr 02, 2019 | 17.09 | 17.27 | 17.01 | 17.20 | 1,426,858 | +0.08(+0.47%) |
Apr 01, 2019 | 17.00 | 17.13 | 16.87 | 17.12 | 2,492,131 | +0.19(+1.12%) |
Mar 29, 2019 | 16.93 | 16.98 | 16.81 | 16.93 | 1,181,600 | +0.13(+0.77%) |
Mar 28, 2019 | 16.73 | 16.83 | 16.66 | 16.80 | 544,765 | +0.10(+0.60%) |
Mar 27, 2019 | 16.90 | 16.97 | 16.47 | 16.70 | 1,362,655 | -0.19(-1.12%) |
Mar 26, 2019 | 16.77 | 16.99 | 16.77 | 16.89 | 1,012,124 | +0.21(+1.26%) |
Mar 25, 2019 | 16.73 | 16.83 | 16.57 | 16.68 | 1,311,052 | -0.11(-0.66%) |
Mar 22, 2019 | 16.91 | 17.03 | 16.70 | 16.79 | 2,249,900 | -0.21(-1.24%) |
Mar 21, 2019 | 16.56 | 17.01 | 16.32 | 17.00 | 1,926,247 | +0.37(+2.22%) |
Mar 20, 2019 | 16.92 | 17.01 | 16.63 | 16.63 | 1,629,693 | -0.27(-1.60%) |
Mar 19, 2019 | 16.79 | 16.92 | 16.68 | 16.90 | 1,805,020 | +0.19(+1.14%) |
Mar 18, 2019 | 16.70 | 16.86 | 16.61 | 16.71 | 2,771,016 | +0.01(+0.06%) |
Mar 15, 2019 | 16.37 | 16.79 | 16.21 | 16.70 | 6,338,200 | +0.32(+1.95%) |
Mar 14, 2019 | 16.38 | 16.47 | 16.24 | 16.38 | 1,730,692 | -0.01(-0.06%) |
Mar 13, 2019 | 16.41 | 16.56 | 16.27 | 16.39 | 2,127,446 | +0.06(+0.37%) |
Mar 12, 2019 | 16.48 | 16.56 | 16.33 | 16.33 | 1,110,425 | -0.11(-0.67%) |
Mar 11, 2019 | 16.34 | 16.49 | 16.28 | 16.44 | 1,804,198 | +0.17(+1.04%) |
Mar 08, 2019 | 16.22 | 16.45 | 16.06 | 16.27 | 1,629,700 | -0.17(-1.03%) |
Mar 07, 2019 | 16.58 | 16.73 | 16.42 | 16.44 | 2,127,800 | -0.19(-1.14%) |
Mar 06, 2019 | 16.79 | 16.79 | 16.50 | 16.63 | 3,025,380 | -0.19(-1.13%) |
Mar 05, 2019 | 16.60 | 16.86 | 16.50 | 16.82 | 2,640,465 | +0.22(+1.33%) |
Mar 04, 2019 | 16.84 | 16.84 | 16.32 | 16.60 | 1,650,538 | -0.16(-0.95%) |
Mar 01, 2019 | 16.90 | 16.90 | 16.65 | 16.76 | 1,506,700 | -0.01(-0.06%) |
Feb 28, 2019 | 16.83 | 16.88 | 16.68 | 16.77 | 2,107,014 | -0.07(-0.42%) |
Feb 27, 2019 | 16.67 | 16.90 | 16.60 | 16.84 | 1,554,439 | +0.10(+0.60%) |
Feb 26, 2019 | 16.71 | 16.77 | 16.47 | 16.74 | 2,844,325 | +0.00(+0.00%) |
Feb 25, 2019 | 16.65 | 16.82 | 16.56 | 16.74 | 2,138,194 | +0.20(+1.21%) |
Feb 22, 2019 | 16.28 | 16.56 | 16.16 | 16.54 | 2,276,800 | +0.27(+1.66%) |
Feb 21, 2019 | 16.15 | 16.38 | 16.04 | 16.27 | 2,244,393 | +0.08(+0.49%) |
Feb 20, 2019 | 16.31 | 16.39 | 16.14 | 16.19 | 1,708,803 | -0.13(-0.80%) |
Feb 19, 2019 | 16.29 | 16.39 | 16.19 | 16.32 | 2,649,814 | -0.15(-0.91%) |
Feb 15, 2019 | 16.60 | 16.64 | 16.45 | 16.47 | 1,970,000 | -0.07(-0.42%) |
Feb 14, 2019 | 16.50 | 16.69 | 16.33 | 16.54 | 1,535,431 | +0.00(+0.00%) |
Feb 13, 2019 | 16.55 | 16.70 | 16.34 | 16.54 | 1,869,513 | +0.01(+0.06%) |
Feb 12, 2019 | 16.37 | 16.53 | 16.30 | 16.53 | 2,486,165 | +0.21(+1.29%) |
Feb 11, 2019 | 16.67 | 16.82 | 16.22 | 16.32 | 3,409,322 | -0.45(-2.68%) |
Feb 08, 2019 | 16.46 | 17.07 | 16.40 | 16.77 | 4,979,900 | +0.51(+3.14%) |
Feb 07, 2019 | 16.30 | 16.40 | 16.09 | 16.26 | 2,496,844 | -0.11(-0.67%) |
Feb 06, 2019 | 16.39 | 16.41 | 16.06 | 16.37 | 1,559,779 | +0.00(+0.00%) |
Feb 05, 2019 | 16.10 | 16.40 | 16.05 | 16.37 | 2,050,095 | +0.28(+1.74%) |
Feb 04, 2019 | 16.03 | 16.12 | 15.89 | 16.09 | 1,667,316 | +0.03(+0.19%) |
Feb 01, 2019 | 15.76 | 16.08 | 15.74 | 16.06 | 1,405,200 | +0.19(+1.20%) |
Jan 31, 2019 | 15.58 | 15.93 | 15.53 | 15.87 | 1,792,093 | +0.26(+1.67%) |
Jan 30, 2019 | 15.49 | 15.71 | 15.34 | 15.61 | 3,281,768 | +0.18(+1.17%) |
Jan 29, 2019 | 15.59 | 15.64 | 15.37 | 15.43 | 898,648 | -0.16(-1.03%) |
Jan 28, 2019 | 15.45 | 15.63 | 15.35 | 15.59 | 1,243,439 | -0.01(-0.06%) |
Jan 25, 2019 | 15.32 | 15.65 | 15.23 | 15.60 | 1,241,700 | +0.35(+2.30%) |
Jan 24, 2019 | 15.20 | 15.40 | 14.97 | 15.25 | 1,413,789 | +0.02(+0.13%) |
Jan 23, 2019 | 15.23 | 15.35 | 15.04 | 15.23 | 1,478,215 | +0.08(+0.53%) |
Jan 22, 2019 | 14.93 | 15.39 | 14.93 | 15.15 | 3,323,453 | -0.20(-1.30%) |
Jan 18, 2019 | 15.52 | 15.57 | 15.15 | 15.35 | 3,904,600 | -0.05(-0.32%) |
Jan 17, 2019 | 15.15 | 15.43 | 15.13 | 15.40 | 1,850,803 | +0.20(+1.32%) |
Jan 16, 2019 | 15.07 | 15.28 | 14.99 | 15.20 | 1,954,113 | +0.09(+0.60%) |
Jan 15, 2019 | 14.72 | 15.12 | 14.60 | 15.11 | 2,887,182 | +0.13(+0.87%) |
Jan 14, 2019 | 15.00 | 15.11 | 14.76 | 14.98 | 1,303,775 | -0.16(-1.06%) |
Jan 11, 2019 | 15.00 | 15.18 | 14.87 | 15.14 | 1,662,300 | +0.05(+0.33%) |
Jan 10, 2019 | 14.59 | 15.11 | 14.42 | 15.09 | 2,760,645 | +0.41(+2.79%) |
Jan 09, 2019 | 14.73 | 14.87 | 14.42 | 14.68 | 4,469,609 | +0.00(+0.00%) |
Jan 08, 2019 | 14.62 | 14.83 | 14.54 | 14.68 | 2,847,981 | +0.19(+1.31%) |
Jan 07, 2019 | 13.96 | 14.51 | 13.94 | 14.49 | 3,572,893 | +0.55(+3.95%) |
Jan 04, 2019 | 13.58 | 14.10 | 13.44 | 13.94 | 3,186,000 | +0.59(+4.42%) |
Jan 03, 2019 | 13.30 | 13.73 | 13.07 | 13.35 | 3,626,775 | -0.08(-0.60%) |
Jan 02, 2019 | 12.97 | 13.57 | 12.85 | 13.43 | 3,354,449 | +0.20(+1.51%) |
Dec 31, 2018 | 13.13 | 13.23 | 12.95 | 13.23 | 3,263,900 | +0.16(+1.22%) |
Dec 28, 2018 | 13.09 | 13.24 | 12.95 | 13.07 | 2,315,200 | -0.05(-0.38%) |
Dec 27, 2018 | 13.04 | 13.25 | 12.73 | 13.12 | 2,323,057 | -0.15(-1.13%) |
Dec 26, 2018 | 12.99 | 13.28 | 12.66 | 13.27 | 2,432,037 | +0.39(+3.03%) |
Dec 24, 2018 | 12.98 | 13.34 | 12.87 | 12.88 | 1,351,900 | -0.19(-1.45%) |
Dec 21, 2018 | 13.92 | 13.92 | 13.05 | 13.07 | 6,084,900 | -0.77(-5.56%) |
Dec 20, 2018 | 13.98 | 14.17 | 13.59 | 13.84 | 4,159,931 | -0.24(-1.70%) |
Dec 19, 2018 | 14.33 | 14.65 | 13.98 | 14.08 | 2,771,717 | -0.24(-1.68%) |
Dec 18, 2018 | 14.34 | 14.58 | 14.22 | 14.32 | 2,622,322 | +0.08(+0.56%) |
Dec 17, 2018 | 14.63 | 14.69 | 14.20 | 14.24 | 2,712,109 | -0.45(-3.06%) |
Dec 14, 2018 | 14.84 | 14.96 | 14.67 | 14.69 | 2,525,800 | -0.33(-2.20%) |
Dec 13, 2018 | 15.29 | 15.46 | 14.95 | 15.02 | 1,896,187 | -0.20(-1.31%) |
Dec 12, 2018 | 15.19 | 15.39 | 15.13 | 15.22 | 1,827,176 | +0.26(+1.74%) |
Dec 11, 2018 | 15.23 | 15.38 | 14.95 | 14.96 | 2,592,913 | -0.09(-0.60%) |
Dec 10, 2018 | 15.08 | 15.25 | 14.90 | 15.05 | 2,642,181 | -0.08(-0.53%) |
Dec 07, 2018 | 15.56 | 15.72 | 15.01 | 15.13 | 2,501,700 | -0.48(-3.07%) |
Dec 06, 2018 | 15.37 | 15.78 | 15.25 | 15.61 | 4,939,857 | -0.07(-0.45%) |
Dec 04, 2018 | 15.98 | 16.14 | 15.66 | 15.68 | 2,719,400 | -0.47(-2.91%) |
Dec 03, 2018 | 16.08 | 16.30 | 15.84 | 16.15 | 4,775,993 | +0.16(+1.00%) |
Nov 30, 2018 | 16.12 | 16.31 | 15.74 | 15.99 | 4,163,700 | -0.21(-1.30%) |
Nov 29, 2018 | 16.53 | 16.56 | 16.18 | 16.20 | 4,340,962 | -0.42(-2.53%) |
Nov 28, 2018 | 16.21 | 16.77 | 16.09 | 16.62 | 5,325,642 | +0.48(+2.97%) |
Nov 27, 2018 | 16.42 | 16.55 | 15.97 | 16.14 | 5,184,137 | -0.42(-2.54%) |
Nov 26, 2018 | 16.70 | 16.76 | 16.50 | 16.56 | 5,472,324 | +0.14(+0.85%) |
Nov 23, 2018 | 16.14 | 16.60 | 16.09 | 16.42 | 2,081,600 | +0.25(+1.55%) |
Nov 21, 2018 | 16.17 | 16.17 | 16.17 | 0 | +0.30(+1.89%) | |
Nov 20, 2018 | 15.45 | 16.32 | 14.83 | 15.87 | 6,914,343 | -0.40(-2.46%) |
Nov 19, 2018 | 16.80 | 16.89 | 16.03 | 16.27 | 3,159,226 | -0.62(-3.67%) |
Nov 16, 2018 | 16.81 | 16.95 | 16.54 | 16.89 | 2,388,700 | -0.06(-0.35%) |
Nov 15, 2018 | 16.67 | 17.02 | 16.57 | 16.95 | 2,739,992 | +0.27(+1.62%) |
Nov 14, 2018 | 17.06 | 17.06 | 16.55 | 16.68 | 1,573,901 | -0.23(-1.36%) |
Nov 13, 2018 | 16.93 | 17.06 | 16.73 | 16.91 | 1,743,829 | +0.06(+0.36%) |
Nov 12, 2018 | 17.50 | 17.56 | 16.76 | 16.85 | 2,010,762 | -0.64(-3.66%) |
Nov 09, 2018 | 17.58 | 17.58 | 17.27 | 17.49 | 1,408,200 | -0.26(-1.46%) |
Nov 08, 2018 | 17.62 | 17.88 | 17.53 | 17.75 | 1,170,214 | +0.10(+0.57%) |
Nov 07, 2018 | 17.41 | 17.77 | 17.38 | 17.65 | 2,041,258 | +0.41(+2.38%) |
Nov 06, 2018 | 17.09 | 17.41 | 16.99 | 17.24 | 3,448,206 | +0.19(+1.11%) |
Nov 05, 2018 | 17.14 | 17.24 | 16.83 | 17.05 | 1,358,960 | -0.07(-0.41%) |
Nov 02, 2018 | 17.44 | 17.55 | 16.94 | 17.12 | 1,840,500 | -0.32(-1.83%) |
Nov 01, 2018 | 17.24 | 17.54 | 17.21 | 17.44 | 2,362,198 | +0.05(+0.29%) |
Oct 31, 2018 | 17.21 | 17.42 | 17.02 | 17.39 | 1,985,283 | +0.40(+2.35%) |
Oct 30, 2018 | 16.45 | 17.01 | 16.29 | 16.99 | 1,805,225 | +0.51(+3.09%) |
Oct 29, 2018 | 16.97 | 17.09 | 16.29 | 16.48 | 2,126,331 | -0.26(-1.55%) |
Oct 26, 2018 | 16.78 | 16.98 | 16.42 | 16.74 | 1,634,500 | -0.31(-1.82%) |
Oct 25, 2018 | 16.77 | 17.28 | 16.75 | 17.05 | 2,281,971 | +0.38(+2.28%) |
Oct 24, 2018 | 17.25 | 17.42 | 16.66 | 16.67 | 1,577,168 | -0.66(-3.81%) |
Oct 23, 2018 | 17.27 | 17.50 | 17.05 | 17.33 | 1,346,491 | -0.18(-1.03%) |
Oct 22, 2018 | 17.30 | 17.61 | 17.23 | 17.51 | 1,380,205 | +0.29(+1.68%) |
Oct 19, 2018 | 17.49 | 17.61 | 17.11 | 17.22 | 1,964,700 | -0.04(-0.23%) |
Oct 18, 2018 | 17.43 | 17.49 | 17.19 | 17.26 | 1,254,334 | -0.25(-1.43%) |
Oct 17, 2018 | 17.44 | 17.62 | 17.29 | 17.51 | 1,046,068 | +0.05(+0.29%) |
Oct 16, 2018 | 17.09 | 17.50 | 16.98 | 17.46 | 2,600,474 | +0.59(+3.50%) |
Oct 15, 2018 | 16.84 | 16.92 | 16.64 | 16.87 | 2,052,588 | +0.02(+0.12%) |
Oct 12, 2018 | 16.89 | 17.02 | 16.56 | 16.85 | 2,094,700 | +0.22(+1.32%) |
Oct 11, 2018 | 16.86 | 17.28 | 16.54 | 16.63 | 3,343,140 | -0.37(-2.18%) |
Oct 10, 2018 | 17.03 | 17.07 | 16.69 | 17.00 | 4,069,550 | -0.12(-0.70%) |
Oct 09, 2018 | 17.19 | 17.47 | 17.06 | 17.12 | 2,306,115 | -0.12(-0.70%) |
Oct 08, 2018 | 17.33 | 17.49 | 17.03 | 17.24 | 1,840,371 | -0.15(-0.86%) |
Oct 05, 2018 | 17.51 | 17.64 | 17.18 | 17.39 | 1,961,000 | -0.13(-0.74%) |
Oct 04, 2018 | 17.65 | 17.65 | 17.38 | 17.52 | 3,124,616 | -0.14(-0.79%) |
Oct 03, 2018 | 17.35 | 17.70 | 17.27 | 17.66 | 4,001,158 | +0.38(+2.20%) |
Oct 02, 2018 | 17.24 | 17.39 | 17.17 | 17.28 | 2,087,017 | -0.03(-0.17%) |