Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.41 | 17.55 | 17.19 | 17.37 | 1,594,952 | -0.17(-0.97%) |
Apr 29, 2019 | 17.45 | 17.71 | 17.28 | 17.54 | 1,923,774 | +0.10(+0.56%) |
Apr 26, 2019 | 17.15 | 17.45 | 16.97 | 17.44 | 1,351,023 | +0.39(+2.30%) |
Apr 25, 2019 | 17.86 | 17.86 | 16.97 | 17.05 | 1,845,271 | -0.88(-4.92%) |
Apr 24, 2019 | 17.98 | 18.11 | 17.84 | 17.93 | 1,030,536 | -0.14(-0.79%) |
Apr 23, 2019 | 17.94 | 18.20 | 17.72 | 18.07 | 1,279,309 | +0.20(+1.10%) |
Apr 22, 2019 | 18.12 | 18.19 | 17.79 | 17.88 | 1,054,161 | -0.37(-2.05%) |
Apr 18, 2019 | 18.44 | 18.54 | 18.12 | 18.25 | 1,498,217 | -0.22(-1.21%) |
Apr 17, 2019 | 18.45 | 18.67 | 18.32 | 18.47 | 1,185,298 | +0.13(+0.73%) |
Apr 16, 2019 | 18.09 | 18.34 | 17.91 | 18.34 | 923,771 | +0.31(+1.73%) |
Apr 15, 2019 | 17.73 | 18.44 | 17.73 | 18.03 | 859,292 | -0.28(-1.51%) |
Apr 12, 2019 | 17.96 | 18.31 | 17.92 | 18.30 | 1,065,616 | +0.60(+3.37%) |
Apr 11, 2019 | 17.63 | 17.80 | 17.51 | 17.71 | 966,421 | +0.07(+0.40%) |
Apr 10, 2019 | 17.55 | 17.69 | 17.27 | 17.64 | 1,634,204 | +0.12(+0.71%) |
Apr 09, 2019 | 17.55 | 17.67 | 17.23 | 17.51 | 2,163,129 | -0.19(-1.06%) |
Apr 08, 2019 | 16.98 | 17.74 | 16.94 | 17.70 | 2,226,651 | +0.59(+3.44%) |
Apr 05, 2019 | 17.05 | 17.29 | 16.78 | 17.11 | 1,571,309 | -0.06(-0.36%) |
Apr 04, 2019 | 16.84 | 17.26 | 16.84 | 17.17 | 1,688,469 | +0.39(+2.34%) |
Apr 03, 2019 | 16.54 | 16.90 | 16.52 | 16.78 | 1,697,248 | +0.52(+3.18%) |
Apr 02, 2019 | 16.40 | 16.41 | 16.09 | 16.26 | 1,296,845 | -0.14(-0.87%) |
Apr 01, 2019 | 16.01 | 16.54 | 15.98 | 16.41 | 1,967,439 | +0.61(+3.83%) |
Mar 29, 2019 | 15.79 | 15.97 | 15.64 | 15.80 | 1,586,017 | +0.13(+0.85%) |
Mar 28, 2019 | 15.42 | 15.85 | 15.39 | 15.67 | 1,928,766 | +0.34(+2.21%) |
Mar 27, 2019 | 15.24 | 15.42 | 15.06 | 15.33 | 1,611,725 | +0.16(+1.06%) |
Mar 26, 2019 | 15.08 | 15.35 | 14.98 | 15.17 | 1,902,089 | +0.20(+1.31%) |
Mar 25, 2019 | 14.82 | 15.23 | 14.70 | 14.97 | 2,151,290 | +0.19(+1.27%) |
Mar 22, 2019 | 15.87 | 15.93 | 14.78 | 14.78 | 2,391,377 | -1.31(-8.14%) |
Mar 21, 2019 | 15.79 | 16.25 | 15.76 | 16.09 | 2,063,838 | +0.28(+1.75%) |
Mar 20, 2019 | 16.23 | 16.27 | 15.62 | 15.82 | 1,832,069 | -0.44(-2.68%) |
Mar 19, 2019 | 16.73 | 17.01 | 16.22 | 16.25 | 1,334,722 | -0.31(-1.88%) |
Mar 18, 2019 | 16.28 | 16.60 | 16.20 | 16.57 | 3,136,382 | +0.32(+1.97%) |
Mar 15, 2019 | 16.14 | 16.33 | 16.04 | 16.25 | 2,942,430 | +0.17(+1.05%) |
Mar 14, 2019 | 16.35 | 16.51 | 15.91 | 16.08 | 2,007,690 | -0.36(-2.17%) |
Mar 13, 2019 | 16.95 | 17.00 | 16.40 | 16.43 | 3,282,515 | -0.41(-2.43%) |
Mar 12, 2019 | 16.72 | 16.92 | 16.59 | 16.84 | 1,878,206 | +0.15(+0.91%) |
Mar 11, 2019 | 16.46 | 16.96 | 16.41 | 16.69 | 3,035,386 | +0.24(+1.46%) |
Mar 08, 2019 | 16.59 | 16.84 | 16.40 | 16.45 | 2,023,447 | -0.37(-2.17%) |
Mar 07, 2019 | 16.64 | 16.98 | 16.42 | 16.82 | 2,110,196 | +0.11(+0.64%) |
Mar 06, 2019 | 17.09 | 17.23 | 16.71 | 16.71 | 2,246,418 | -0.42(-2.44%) |
Mar 05, 2019 | 17.30 | 17.41 | 17.05 | 17.13 | 1,229,111 | -0.18(-1.03%) |
Mar 04, 2019 | 17.62 | 17.64 | 17.16 | 17.31 | 1,451,893 | -0.24(-1.37%) |
Mar 01, 2019 | 17.73 | 18.00 | 17.32 | 17.55 | 2,032,204 | -0.04(-0.25%) |
Feb 28, 2019 | 17.93 | 17.95 | 17.47 | 17.59 | 4,237,591 | -0.32(-1.79%) |
Feb 27, 2019 | 17.88 | 18.10 | 17.75 | 17.91 | 1,822,585 | +0.03(+0.15%) |
Feb 26, 2019 | 18.09 | 18.33 | 17.87 | 17.88 | 2,147,484 | -0.30(-1.66%) |
Feb 25, 2019 | 18.44 | 18.55 | 18.12 | 18.19 | 2,561,002 | -0.16(-0.87%) |
Feb 22, 2019 | 17.83 | 18.35 | 17.70 | 18.35 | 2,113,283 | +0.67(+3.81%) |
Feb 21, 2019 | 17.72 | 18.16 | 17.57 | 17.67 | 2,600,357 | -0.03(-0.15%) |
Feb 20, 2019 | 17.90 | 18.08 | 17.49 | 17.70 | 3,233,495 | -0.07(-0.40%) |
Feb 19, 2019 | 17.13 | 17.93 | 17.03 | 17.77 | 4,458,091 | +0.83(+4.92%) |
Feb 15, 2019 | 15.62 | 17.07 | 15.55 | 16.94 | 5,027,467 | +1.60(+10.40%) |
Feb 14, 2019 | 14.92 | 15.39 | 14.85 | 15.34 | 2,681,450 | +0.22(+1.47%) |
Feb 13, 2019 | 15.29 | 15.50 | 15.08 | 15.12 | 1,671,934 | -0.05(-0.35%) |
Feb 12, 2019 | 14.98 | 15.43 | 14.98 | 15.17 | 2,313,804 | +0.35(+2.39%) |
Feb 11, 2019 | 14.72 | 14.92 | 14.50 | 14.82 | 1,979,545 | +0.13(+0.90%) |
Feb 08, 2019 | 14.86 | 14.97 | 14.30 | 14.69 | 1,652,691 | -0.34(-2.24%) |
Feb 07, 2019 | 15.46 | 15.52 | 14.81 | 15.02 | 1,927,726 | -0.63(-4.02%) |
Feb 06, 2019 | 15.83 | 15.93 | 15.61 | 15.65 | 945,880 | -0.15(-0.95%) |
Feb 05, 2019 | 15.74 | 15.88 | 15.61 | 15.80 | 990,603 | +0.07(+0.45%) |
Feb 04, 2019 | 15.87 | 15.87 | 15.57 | 15.73 | 1,659,305 | -0.14(-0.89%) |
Feb 01, 2019 | 15.59 | 15.89 | 15.47 | 15.87 | 1,483,100 | +0.26(+1.65%) |
Jan 31, 2019 | 15.78 | 15.81 | 15.54 | 15.62 | 1,577,956 | -0.18(-1.12%) |
Jan 30, 2019 | 15.63 | 15.79 | 15.30 | 15.79 | 2,637,527 | +0.22(+1.42%) |
Jan 29, 2019 | 15.60 | 15.88 | 15.47 | 15.57 | 1,990,384 | +0.12(+0.80%) |
Jan 28, 2019 | 15.51 | 15.68 | 15.32 | 15.45 | 2,624,733 | -0.31(-1.97%) |
Jan 25, 2019 | 15.54 | 15.82 | 15.45 | 15.76 | 1,368,347 | +0.44(+2.89%) |
Jan 24, 2019 | 14.99 | 15.38 | 14.96 | 15.31 | 1,318,684 | +0.35(+2.31%) |
Jan 23, 2019 | 15.37 | 15.44 | 14.85 | 14.97 | 1,870,895 | -0.36(-2.37%) |
Jan 22, 2019 | 15.41 | 15.76 | 15.22 | 15.33 | 2,245,668 | -0.41(-2.59%) |
Jan 18, 2019 | 15.37 | 15.76 | 15.29 | 15.74 | 3,251,334 | +0.55(+3.62%) |
Jan 17, 2019 | 14.82 | 15.21 | 14.73 | 15.19 | 1,819,140 | +0.27(+1.84%) |
Jan 16, 2019 | 14.63 | 15.12 | 14.63 | 14.92 | 1,994,094 | +0.22(+1.51%) |
Jan 15, 2019 | 14.70 | 15.27 | 14.28 | 14.69 | 2,430,940 | +0.16(+1.10%) |
Jan 14, 2019 | 14.07 | 14.65 | 13.90 | 14.53 | 2,396,798 | +0.40(+2.82%) |
Jan 11, 2019 | 14.45 | 14.57 | 13.93 | 14.14 | 1,551,704 | -0.25(-1.73%) |
Jan 10, 2019 | 14.15 | 14.41 | 14.01 | 14.38 | 2,062,621 | +0.14(+1.00%) |
Jan 09, 2019 | 13.98 | 14.39 | 13.83 | 14.24 | 1,658,976 | +0.37(+2.68%) |
Jan 08, 2019 | 13.83 | 13.98 | 13.57 | 13.87 | 2,059,183 | +0.33(+2.42%) |
Jan 07, 2019 | 13.18 | 13.66 | 12.86 | 13.54 | 3,196,888 | +0.40(+3.03%) |
Jan 04, 2019 | 12.62 | 13.19 | 12.38 | 13.14 | 2,086,315 | +1.09(+9.04%) |
Jan 03, 2019 | 12.24 | 12.53 | 11.84 | 12.05 | 1,476,191 | -0.22(-1.81%) |
Jan 02, 2019 | 11.81 | 12.37 | 11.70 | 12.27 | 2,630,399 | +0.20(+1.61%) |
Dec 31, 2018 | 12.08 | 12.17 | 11.61 | 12.08 | 1,068,658 | +0.10(+0.81%) |
Dec 28, 2018 | 12.01 | 12.18 | 11.80 | 11.98 | 1,583,636 | -0.01(-0.07%) |
Dec 27, 2018 | 11.90 | 12.12 | 11.41 | 11.99 | 1,952,941 | -0.19(-1.53%) |
Dec 26, 2018 | 11.60 | 12.19 | 11.21 | 12.18 | 2,468,764 | +0.67(+5.86%) |
Dec 24, 2018 | 11.52 | 11.81 | 11.25 | 11.50 | 1,110,181 | -0.11(-0.92%) |
Dec 21, 2018 | 12.14 | 12.52 | 11.61 | 11.61 | 5,643,658 | -0.53(-4.38%) |
Dec 20, 2018 | 12.10 | 12.44 | 11.87 | 12.14 | 1,879,382 | +0.10(+0.81%) |
Dec 19, 2018 | 12.34 | 12.68 | 11.96 | 12.04 | 1,809,995 | -0.25(-2.02%) |
Dec 18, 2018 | 12.43 | 12.75 | 12.22 | 12.29 | 1,705,702 | +0.05(+0.43%) |
Dec 17, 2018 | 12.04 | 12.84 | 11.96 | 12.24 | 2,201,777 | +0.18(+1.47%) |
Dec 14, 2018 | 12.08 | 12.45 | 11.97 | 12.06 | 1,684,736 | -0.04(-0.37%) |
Dec 13, 2018 | 12.16 | 12.43 | 11.97 | 12.11 | 2,286,032 | -0.03(-0.22%) |
Dec 12, 2018 | 12.64 | 12.68 | 12.11 | 12.13 | 2,039,354 | -0.28(-2.28%) |
Dec 11, 2018 | 12.68 | 12.80 | 12.31 | 12.42 | 2,151,794 | +0.27(+2.19%) |
Dec 10, 2018 | 12.07 | 12.24 | 11.63 | 12.15 | 2,247,617 | +0.01(+0.07%) |
Dec 07, 2018 | 12.67 | 13.01 | 12.08 | 12.14 | 2,002,704 | -0.55(-4.33%) |
Dec 06, 2018 | 12.36 | 12.79 | 12.22 | 12.69 | 2,986,199 | +0.11(+0.84%) |
Dec 04, 2018 | 13.20 | 13.40 | 12.54 | 12.58 | 1,919,545 | -0.66(-5.02%) |
Dec 03, 2018 | 13.25 | 13.45 | 13.08 | 13.25 | 1,996,509 | +0.39(+3.03%) |
Nov 30, 2018 | 12.56 | 12.94 | 12.46 | 12.86 | 1,578,333 | +0.22(+1.75%) |
Nov 29, 2018 | 13.17 | 13.24 | 12.58 | 12.64 | 1,338,518 | -0.58(-4.36%) |
Nov 28, 2018 | 12.82 | 13.25 | 12.67 | 13.21 | 1,213,862 | +0.40(+3.11%) |
Nov 27, 2018 | 13.18 | 13.35 | 12.72 | 12.82 | 1,364,537 | -0.47(-3.54%) |
Nov 26, 2018 | 13.00 | 13.35 | 12.94 | 13.28 | 2,405,495 | +0.39(+3.02%) |
Nov 23, 2018 | 12.66 | 13.05 | 12.65 | 12.89 | 516,783 | +0.08(+0.62%) |
Nov 21, 2018 | 12.82 | 12.82 | 12.82 | 0 | +0.55(+4.48%) | |
Nov 20, 2018 | 12.77 | 12.98 | 12.19 | 12.27 | 2,009,464 | -0.67(-5.21%) |
Nov 19, 2018 | 12.97 | 13.21 | 12.83 | 12.94 | 1,181,496 | -0.08(-0.61%) |
Nov 16, 2018 | 12.94 | 13.33 | 12.84 | 13.02 | 2,377,993 | -0.04(-0.34%) |
Nov 15, 2018 | 12.65 | 13.08 | 12.35 | 13.06 | 1,828,607 | +0.28(+2.22%) |
Nov 14, 2018 | 12.58 | 12.91 | 12.50 | 12.78 | 4,044,238 | +0.43(+3.52%) |
Nov 13, 2018 | 12.67 | 12.91 | 12.32 | 12.35 | 3,201,284 | -0.20(-1.62%) |
Nov 12, 2018 | 12.67 | 12.89 | 12.47 | 12.55 | 1,622,741 | -0.09(-0.70%) |
Nov 09, 2018 | 13.01 | 13.05 | 12.47 | 12.64 | 3,049,586 | -0.58(-4.36%) |
Nov 08, 2018 | 13.37 | 13.72 | 13.14 | 13.21 | 2,080,105 | -0.23(-1.71%) |
Nov 07, 2018 | 13.14 | 13.53 | 12.68 | 13.44 | 2,543,289 | +0.27(+2.07%) |
Nov 06, 2018 | 13.17 | 13.52 | 12.94 | 13.17 | 2,243,975 | -0.04(-0.27%) |
Nov 05, 2018 | 13.81 | 14.11 | 13.07 | 13.21 | 2,638,338 | -0.63(-4.58%) |
Nov 02, 2018 | 14.13 | 14.13 | 13.29 | 13.84 | 4,022,726 | -0.04(-0.25%) |
Nov 01, 2018 | 13.86 | 14.38 | 13.63 | 13.88 | 2,895,476 | +0.17(+1.22%) |
Oct 31, 2018 | 13.52 | 14.09 | 13.47 | 13.71 | 3,379,313 | +0.62(+4.71%) |
Oct 30, 2018 | 12.60 | 13.21 | 12.11 | 13.09 | 5,147,912 | +0.39(+3.05%) |
Oct 29, 2018 | 15.58 | 16.33 | 12.48 | 12.70 | 5,849,286 | -1.94(-13.23%) |
Oct 26, 2018 | 13.97 | 14.72 | 13.77 | 14.64 | 2,772,680 | +0.41(+2.91%) |
Oct 25, 2018 | 13.81 | 14.36 | 13.70 | 14.23 | 2,086,342 | +0.66(+4.87%) |
Oct 24, 2018 | 14.47 | 14.58 | 13.57 | 13.57 | 2,064,110 | -1.05(-7.17%) |
Oct 23, 2018 | 13.99 | 14.88 | 13.78 | 14.62 | 2,346,723 | +0.36(+2.53%) |
Oct 22, 2018 | 14.41 | 14.49 | 14.11 | 14.25 | 1,748,694 | -0.05(-0.37%) |
Oct 19, 2018 | 14.10 | 14.33 | 13.76 | 14.31 | 1,899,942 | +0.42(+3.04%) |
Oct 18, 2018 | 14.11 | 14.53 | 13.72 | 13.88 | 2,070,459 | -0.59(-4.08%) |
Oct 17, 2018 | 14.83 | 14.98 | 14.16 | 14.47 | 2,345,780 | -0.47(-3.12%) |
Oct 16, 2018 | 14.77 | 14.94 | 14.60 | 14.94 | 1,175,685 | +0.41(+2.79%) |
Oct 15, 2018 | 14.21 | 14.79 | 14.18 | 14.54 | 2,216,471 | +0.18(+1.29%) |
Oct 12, 2018 | 14.98 | 14.98 | 13.99 | 14.35 | 2,339,378 | -0.32(-2.16%) |
Oct 11, 2018 | 14.90 | 15.38 | 14.66 | 14.67 | 2,198,182 | -0.31(-2.06%) |
Oct 10, 2018 | 15.00 | 15.41 | 14.71 | 14.98 | 2,242,364 | -0.30(-1.96%) |
Oct 09, 2018 | 15.95 | 16.00 | 15.06 | 15.28 | 1,754,270 | -0.73(-4.57%) |
Oct 08, 2018 | 15.42 | 16.02 | 15.31 | 16.01 | 1,846,111 | +0.37(+2.36%) |
Oct 05, 2018 | 16.24 | 16.24 | 15.43 | 15.64 | 1,597,255 | -0.65(-4.00%) |
Oct 04, 2018 | 16.59 | 16.70 | 16.23 | 16.29 | 1,038,497 | -0.34(-2.06%) |
Oct 03, 2018 | 16.67 | 16.92 | 16.50 | 16.63 | 1,149,775 | +0.07(+0.43%) |
Oct 02, 2018 | 16.36 | 16.77 | 16.32 | 16.56 | 1,295,702 | +0.11(+0.64%) |
Oct 01, 2018 | 16.79 | 16.88 | 16.38 | 16.46 | 775,436 | +0.02(+0.11%) |
Sep 28, 2018 | 16.47 | 16.65 | 16.27 | 16.44 | 1,043,560 | -0.13(-0.80%) |
Sep 27, 2018 | 16.83 | 16.89 | 16.53 | 16.57 | 686,431 | -0.26(-1.52%) |
Sep 26, 2018 | 16.62 | 17.06 | 16.53 | 16.83 | 1,552,630 | +0.18(+1.06%) |
Sep 25, 2018 | 17.07 | 17.07 | 16.62 | 16.65 | 2,074,398 | -0.50(-2.93%) |
Sep 24, 2018 | 17.82 | 17.95 | 16.93 | 17.15 | 1,171,717 | -0.83(-4.60%) |
Sep 21, 2018 | 18.26 | 18.64 | 17.76 | 17.98 | 3,184,744 | -0.25(-1.35%) |
Sep 20, 2018 | 17.81 | 18.35 | 17.81 | 18.23 | 1,375,769 | +0.60(+3.40%) |
Sep 19, 2018 | 17.04 | 17.87 | 17.04 | 17.63 | 1,317,574 | +0.70(+4.16%) |
Sep 18, 2018 | 17.04 | 17.16 | 16.39 | 16.92 | 2,599,910 | -0.18(-1.03%) |
Sep 17, 2018 | 17.23 | 17.40 | 17.10 | 17.10 | 892,973 | -0.12(-0.72%) |
Sep 14, 2018 | 16.88 | 17.37 | 16.83 | 17.22 | 1,267,082 | +0.40(+2.35%) |
Sep 13, 2018 | 16.83 | 17.06 | 16.80 | 16.83 | 1,261,600 | +0.11(+0.63%) |
Sep 12, 2018 | 16.66 | 17.09 | 16.66 | 16.72 | 1,095,935 | +0.01(+0.05%) |
Sep 11, 2018 | 16.90 | 16.90 | 16.43 | 16.71 | 1,311,211 | -0.31(-1.81%) |
Sep 10, 2018 | 17.10 | 17.40 | 16.97 | 17.02 | 853,821 | +0.05(+0.31%) |
Sep 07, 2018 | 16.94 | 17.07 | 16.79 | 16.97 | 1,433,929 | -0.06(-0.36%) |
Sep 06, 2018 | 17.00 | 17.20 | 16.92 | 17.03 | 1,067,906 | +0.06(+0.36%) |
Sep 05, 2018 | 16.76 | 17.09 | 16.53 | 16.97 | 1,598,916 | +0.18(+1.10%) |
Sep 04, 2018 | 17.16 | 17.16 | 16.68 | 16.78 | 2,218,997 | -0.45(-2.61%) |
Aug 31, 2018 | 17.23 | 17.23 | 17.23 | 0 | -0.19(-1.11%) | |
Aug 30, 2018 | 17.86 | 17.95 | 17.34 | 17.42 | 883,195 | -0.48(-2.66%) |
Aug 29, 2018 | 18.14 | 18.14 | 17.72 | 17.90 | 974,281 | -0.22(-1.21%) |
Aug 28, 2018 | 18.55 | 18.58 | 18.01 | 18.12 | 906,441 | -0.26(-1.44%) |
Aug 27, 2018 | 17.58 | 18.41 | 17.58 | 18.38 | 1,907,652 | +0.86(+4.92%) |
Aug 24, 2018 | 17.34 | 17.52 | 17.23 | 17.52 | 802,319 | +0.27(+1.58%) |
Aug 23, 2018 | 17.57 | 17.60 | 17.25 | 17.25 | 824,885 | -0.37(-2.10%) |
Aug 22, 2018 | 17.49 | 17.80 | 17.30 | 17.62 | 1,173,597 | -0.21(-1.19%) |
Aug 21, 2018 | 17.64 | 17.89 | 17.64 | 17.83 | 1,590,831 | +0.25(+1.40%) |
Aug 20, 2018 | 17.65 | 17.98 | 17.56 | 17.58 | 1,738,708 | -0.03(-0.15%) |
Aug 17, 2018 | 17.15 | 17.62 | 17.05 | 17.61 | 1,921,522 | +0.34(+1.99%) |
Aug 16, 2018 | 17.19 | 17.53 | 17.19 | 17.27 | 874,370 | +0.19(+1.13%) |
Aug 15, 2018 | 17.23 | 17.27 | 16.79 | 17.07 | 1,904,357 | -0.24(-1.37%) |
Aug 14, 2018 | 17.23 | 17.49 | 17.12 | 17.31 | 1,711,978 | +0.13(+0.77%) |
Aug 13, 2018 | 17.53 | 17.56 | 17.02 | 17.18 | 932,924 | -0.38(-2.16%) |
Aug 10, 2018 | 17.75 | 17.79 | 17.40 | 17.56 | 1,142,827 | -0.38(-2.11%) |
Aug 09, 2018 | 18.30 | 18.38 | 17.80 | 17.93 | 1,150,456 | -0.37(-2.02%) |
Aug 08, 2018 | 18.33 | 18.39 | 17.99 | 18.30 | 1,021,647 | -0.17(-0.90%) |
Aug 07, 2018 | 18.49 | 18.75 | 18.44 | 18.47 | 733,415 | +0.07(+0.38%) |
Aug 06, 2018 | 18.40 | 18.53 | 18.25 | 18.40 | 914,115 | -0.05(-0.29%) |
Aug 03, 2018 | 18.50 | 18.87 | 18.29 | 18.45 | 997,679 | +0.00(+0.00%) |
Aug 02, 2018 | 18.00 | 18.51 | 17.82 | 18.45 | 2,329,097 | +0.25(+1.40%) |
Aug 01, 2018 | 18.60 | 18.68 | 17.91 | 18.20 | 3,471,824 | -0.51(-2.72%) |
Jul 31, 2018 | 18.74 | 19.09 | 18.57 | 18.71 | 3,001,141 | +0.11(+0.61%) |
Jul 30, 2018 | 17.77 | 18.62 | 17.69 | 18.59 | 3,399,366 | +0.90(+5.10%) |
Jul 27, 2018 | 17.65 | 18.13 | 17.62 | 17.69 | 3,000,229 | +0.03(+0.15%) |
Jul 26, 2018 | 17.52 | 18.44 | 17.47 | 17.66 | 3,040,400 | +0.53(+3.12%) |
Jul 25, 2018 | 17.50 | 17.81 | 15.84 | 17.13 | 6,945,106 | -0.95(-5.23%) |
Jul 24, 2018 | 18.23 | 18.49 | 17.98 | 18.08 | 3,153,861 | -0.02(-0.10%) |
Jul 23, 2018 | 18.36 | 18.39 | 18.04 | 18.09 | 4,417,992 | -0.33(-1.81%) |
Jul 20, 2018 | 18.45 | 18.54 | 17.97 | 18.43 | 1,986,683 | -0.19(-1.03%) |
Jul 19, 2018 | 18.40 | 18.76 | 18.39 | 18.62 | 2,196,745 | -0.09(-0.47%) |
Jul 18, 2018 | 18.39 | 18.71 | 18.30 | 18.71 | 1,682,592 | +0.30(+1.62%) |
Jul 17, 2018 | 18.09 | 18.54 | 18.09 | 18.41 | 933,715 | +0.25(+1.40%) |
Jul 16, 2018 | 18.25 | 18.45 | 18.13 | 18.16 | 1,109,853 | -0.11(-0.62%) |
Jul 13, 2018 | 18.06 | 18.39 | 17.95 | 18.27 | 1,021,351 | +0.11(+0.58%) |
Jul 12, 2018 | 18.38 | 18.38 | 18.06 | 18.16 | 826,198 | -0.11(-0.58%) |
Jul 11, 2018 | 18.56 | 18.58 | 18.23 | 18.27 | 1,170,000 | -0.53(-2.80%) |
Jul 10, 2018 | 18.55 | 18.88 | 18.44 | 18.80 | 1,713,735 | +0.32(+1.76%) |
Jul 09, 2018 | 17.89 | 18.60 | 17.80 | 18.47 | 2,230,784 | +0.61(+3.43%) |
Jul 06, 2018 | 17.93 | 17.97 | 17.61 | 17.86 | 2,097,532 | -0.04(-0.20%) |
Jul 05, 2018 | 17.71 | 18.11 | 17.65 | 17.89 | 1,632,706 | +0.43(+2.46%) |
Jul 03, 2018 | 17.46 | 17.46 | 17.46 | 0 | -0.25(-1.39%) | |
Jul 02, 2018 | 17.36 | 17.73 | 17.06 | 17.71 | 2,471,575 | +0.02(+0.10%) |
Jun 29, 2018 | 17.94 | 18.18 | 17.67 | 17.69 | 1,398,381 | -0.10(-0.54%) |
Jun 28, 2018 | 17.98 | 17.98 | 17.48 | 17.79 | 1,149,682 | -0.27(-1.50%) |
Jun 27, 2018 | 18.49 | 18.69 | 18.06 | 18.06 | 1,194,119 | -0.45(-2.41%) |
Jun 26, 2018 | 18.43 | 18.60 | 18.17 | 18.51 | 1,477,433 | +0.14(+0.76%) |
Jun 25, 2018 | 18.13 | 18.67 | 17.88 | 18.37 | 2,201,997 | +0.07(+0.38%) |
Jun 22, 2018 | 18.47 | 18.78 | 18.15 | 18.30 | 4,054,337 | -0.01(-0.05%) |
Jun 21, 2018 | 18.90 | 18.90 | 18.29 | 18.30 | 2,383,607 | -0.69(-3.64%) |
Jun 20, 2018 | 19.17 | 19.17 | 18.77 | 19.00 | 923,992 | -0.06(-0.32%) |
Jun 19, 2018 | 18.94 | 19.19 | 18.60 | 19.06 | 1,683,302 | -0.11(-0.55%) |
Jun 18, 2018 | 18.97 | 19.18 | 18.87 | 19.16 | 1,828,037 | +0.05(+0.28%) |
Jun 15, 2018 | 19.28 | 18.94 | 19.11 | 3,177,776 | -0.17(-0.86%) | |
Jun 14, 2018 | 19.20 | 19.34 | 19.02 | 19.28 | 1,879,379 | +0.15(+0.78%) |
Jun 13, 2018 | 19.67 | 19.70 | 19.10 | 19.13 | 3,366,255 | -0.54(-2.76%) |
Jun 12, 2018 | 20.01 | 20.09 | 19.66 | 19.67 | 1,317,079 | -0.32(-1.62%) |
Jun 11, 2018 | 20.22 | 20.32 | 19.93 | 20.00 | 772,906 | -0.21(-1.04%) |
Jun 08, 2018 | 20.34 | 20.57 | 20.11 | 20.21 | 1,066,279 | -0.18(-0.90%) |
Jun 07, 2018 | 20.45 | 20.69 | 20.33 | 20.39 | 1,235,600 | -0.10(-0.47%) |
Jun 06, 2018 | 20.49 | 20.49 | 856,788 | +0.28(+1.39%) | ||
Jun 05, 2018 | 19.98 | 20.21 | 19.82 | 20.21 | 1,019,136 | +0.22(+1.10%) |
Jun 04, 2018 | 19.86 | 20.05 | 19.84 | 19.99 | 746,768 | +0.12(+0.62%) |
Jun 01, 2018 | 20.10 | 20.42 | 19.81 | 19.86 | 2,464,296 | +0.32(+1.66%) |
May 31, 2018 | 19.85 | 19.97 | 19.30 | 19.54 | 2,194,706 | -0.20(-1.02%) |
May 30, 2018 | 19.95 | 20.03 | 19.71 | 19.74 | 1,737,243 | -0.02(-0.09%) |
May 29, 2018 | 20.21 | 20.28 | 19.59 | 19.76 | 1,280,093 | -0.67(-3.26%) |
May 25, 2018 | 20.43 | 20.43 | 20.43 | 0 | -0.10(-0.47%) | |
May 24, 2018 | 20.57 | 20.70 | 20.35 | 20.52 | 1,220,463 | -0.11(-0.55%) |
May 23, 2018 | 20.85 | 20.99 | 20.50 | 20.64 | 1,417,181 | -0.35(-1.67%) |
May 22, 2018 | 21.52 | 21.66 | 20.95 | 20.99 | 1,064,758 | -0.32(-1.52%) |
May 21, 2018 | 21.38 | 21.62 | 21.27 | 21.31 | 2,113,116 | +0.11(+0.54%) |
May 18, 2018 | 21.20 | 21.28 | 20.99 | 21.20 | 1,560,940 | +0.06(+0.29%) |
May 17, 2018 | 21.06 | 21.31 | 21.02 | 21.13 | 1,301,227 | +0.05(+0.25%) |
May 16, 2018 | 20.81 | 21.23 | 20.71 | 21.08 | 1,058,246 | +0.29(+1.39%) |
May 15, 2018 | 20.71 | 20.86 | 20.64 | 20.79 | 845,745 | +0.04(+0.21%) |
May 14, 2018 | 20.79 | 20.98 | 20.71 | 20.75 | 1,569,093 | +0.03(+0.13%) |
May 11, 2018 | 21.10 | 21.10 | 20.66 | 20.72 | 842,883 | -0.30(-1.42%) |
May 10, 2018 | 20.98 | 21.20 | 20.74 | 21.02 | 1,061,481 | +0.20(+0.97%) |
May 09, 2018 | 20.81 | 20.96 | 20.58 | 20.82 | 971,027 | +0.10(+0.46%) |
May 08, 2018 | 20.81 | 20.92 | 20.59 | 20.72 | 1,233,185 | -0.12(-0.59%) |
May 07, 2018 | 20.84 | 20.98 | 20.57 | 20.85 | 1,049,145 | +0.05(+0.25%) |
May 04, 2018 | 20.57 | 20.92 | 20.44 | 20.79 | 1,117,903 | +0.23(+1.10%) |
May 03, 2018 | 20.51 | 20.67 | 20.06 | 20.57 | 1,363,106 | -0.05(-0.25%) |
May 02, 2018 | 20.61 | 21.04 | 20.52 | 20.62 | 1,508,438 | +0.03(+0.13%) |