Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.54 | 12.61 | 12.30 | 12.49 | 19,998,696 | -0.13(-1.02%) |
Jan 30, 2019 | 12.72 | 12.78 | 12.60 | 12.61 | 16,578,538 | -0.08(-0.60%) |
Jan 29, 2019 | 12.77 | 12.83 | 12.69 | 12.69 | 15,690,168 | -0.08(-0.65%) |
Jan 28, 2019 | 12.65 | 12.78 | 12.61 | 12.77 | 15,444,229 | +0.03(+0.24%) |
Jan 25, 2019 | 12.89 | 12.93 | 12.73 | 12.74 | 19,077,768 | -0.05(-0.41%) |
Jan 24, 2019 | 12.70 | 12.82 | 12.60 | 12.80 | 12,932,437 | -0.01(-0.06%) |
Jan 23, 2019 | 12.89 | 12.94 | 12.70 | 12.80 | 14,633,849 | -0.01(-0.06%) |
Jan 22, 2019 | 12.69 | 12.91 | 12.67 | 12.81 | 21,974,364 | +0.04(+0.30%) |
Jan 18, 2019 | 12.48 | 12.79 | 12.31 | 12.77 | 27,205,616 | +0.39(+3.18%) |
Jan 17, 2019 | 12.52 | 12.58 | 12.06 | 12.38 | 31,588,824 | -0.32(-2.51%) |
Jan 16, 2019 | 12.58 | 12.83 | 12.45 | 12.70 | 19,936,928 | +0.33(+2.70%) |
Jan 15, 2019 | 12.30 | 12.37 | 12.08 | 12.36 | 12,415,284 | +0.05(+0.43%) |
Jan 14, 2019 | 11.98 | 12.39 | 11.95 | 12.31 | 17,833,548 | +0.21(+1.75%) |
Jan 11, 2019 | 12.00 | 12.20 | 11.89 | 12.10 | 11,059,145 | +0.12(+1.01%) |
Jan 10, 2019 | 12.02 | 12.06 | 11.83 | 11.98 | 9,257,451 | -0.04(-0.32%) |
Jan 09, 2019 | 11.92 | 12.08 | 11.79 | 12.02 | 11,775,166 | +0.09(+0.76%) |
Jan 08, 2019 | 12.00 | 12.05 | 11.70 | 11.92 | 16,124,524 | -0.01(-0.06%) |
Jan 07, 2019 | 11.77 | 12.09 | 11.69 | 11.93 | 12,092,881 | +0.12(+1.03%) |
Jan 04, 2019 | 11.66 | 11.87 | 11.62 | 11.81 | 11,555,148 | +0.39(+3.38%) |
Jan 03, 2019 | 11.34 | 11.64 | 11.29 | 11.42 | 15,939,738 | +0.04(+0.33%) |
Jan 02, 2019 | 11.01 | 11.42 | 10.98 | 11.39 | 10,171,737 | +0.18(+1.62%) |
Dec 31, 2018 | 11.14 | 11.26 | 11.00 | 11.20 | 12,057,878 | +0.13(+1.16%) |
Dec 28, 2018 | 11.13 | 11.24 | 11.02 | 11.08 | 11,464,786 | -0.01(-0.07%) |
Dec 27, 2018 | 10.90 | 11.09 | 10.67 | 11.08 | 16,130,128 | -0.07(-0.61%) |
Dec 26, 2018 | 10.54 | 11.15 | 10.35 | 11.15 | 15,338,567 | +0.67(+6.44%) |
Dec 24, 2018 | 10.73 | 10.85 | 10.48 | 10.48 | 9,136,475 | -0.36(-3.36%) |
Dec 21, 2018 | 10.85 | 11.04 | 10.79 | 10.84 | 31,603,814 | -0.03(-0.28%) |
Dec 20, 2018 | 10.83 | 11.08 | 10.73 | 10.87 | 18,192,864 | -0.05(-0.42%) |
Dec 19, 2018 | 11.21 | 11.35 | 10.79 | 10.92 | 23,278,104 | -0.29(-2.57%) |
Dec 18, 2018 | 11.42 | 11.57 | 11.12 | 11.20 | 18,452,534 | -0.15(-1.34%) |
Dec 17, 2018 | 11.42 | 11.64 | 11.28 | 11.36 | 16,452,123 | -0.11(-0.99%) |
Dec 14, 2018 | 11.60 | 11.92 | 11.44 | 11.47 | 25,710,220 | -0.27(-2.32%) |
Dec 13, 2018 | 12.19 | 12.21 | 11.69 | 11.74 | 16,594,535 | -0.39(-3.25%) |
Dec 12, 2018 | 12.28 | 12.30 | 12.01 | 12.14 | 19,357,070 | +0.07(+0.57%) |
Dec 11, 2018 | 12.27 | 12.39 | 12.01 | 12.07 | 18,528,182 | -0.06(-0.50%) |
Dec 10, 2018 | 12.45 | 12.64 | 12.01 | 12.13 | 20,428,736 | -0.55(-4.36%) |
Dec 07, 2018 | 12.96 | 13.16 | 12.61 | 12.68 | 16,151,615 | -0.29(-2.22%) |
Dec 06, 2018 | 12.92 | 13.04 | 12.65 | 12.97 | 16,653,081 | -0.26(-1.95%) |
Dec 04, 2018 | 13.89 | 13.94 | 13.11 | 13.23 | 17,233,060 | -0.75(-5.37%) |
Dec 03, 2018 | 14.14 | 14.22 | 13.78 | 13.98 | 12,394,871 | +0.08(+0.55%) |
Nov 30, 2018 | 13.71 | 13.93 | 13.70 | 13.90 | 14,796,051 | +0.15(+1.10%) |
Nov 29, 2018 | 13.77 | 13.90 | 13.70 | 13.75 | 9,978,925 | -0.17(-1.20%) |
Nov 28, 2018 | 13.77 | 13.97 | 13.56 | 13.92 | 8,964,853 | +0.17(+1.27%) |
Nov 27, 2018 | 13.79 | 13.95 | 13.70 | 13.74 | 10,159,431 | -0.14(-0.98%) |
Nov 26, 2018 | 13.68 | 14.05 | 13.67 | 13.88 | 14,260,609 | +0.41(+3.04%) |
Nov 23, 2018 | 13.46 | 13.62 | 13.31 | 13.47 | 6,230,182 | -0.08(-0.61%) |
Nov 21, 2018 | 13.55 | 13.55 | 13.55 | 0 | +0.17(+1.23%) | |
Nov 20, 2018 | 13.57 | 13.63 | 13.34 | 13.39 | 14,388,088 | -0.32(-2.36%) |
Nov 19, 2018 | 13.73 | 13.92 | 13.59 | 13.71 | 13,345,615 | -0.02(-0.16%) |
Nov 16, 2018 | 13.76 | 13.91 | 13.68 | 13.73 | 13,507,939 | -0.13(-0.92%) |
Nov 15, 2018 | 13.52 | 13.90 | 13.38 | 13.86 | 14,225,782 | +0.18(+1.32%) |
Nov 14, 2018 | 13.94 | 13.99 | 13.45 | 13.68 | 19,697,916 | -0.15(-1.09%) |
Nov 13, 2018 | 13.72 | 14.04 | 13.72 | 13.83 | 15,652,686 | -0.04(-0.27%) |
Nov 12, 2018 | 14.14 | 14.24 | 13.84 | 13.87 | 12,529,837 | -0.32(-2.22%) |
Nov 09, 2018 | 14.06 | 14.22 | 14.03 | 14.18 | 18,079,792 | +0.11(+0.80%) |
Nov 08, 2018 | 13.97 | 14.18 | 13.96 | 14.07 | 13,697,179 | +0.03(+0.21%) |
Nov 07, 2018 | 13.96 | 14.12 | 13.78 | 14.04 | 14,548,704 | +0.08(+0.59%) |
Nov 06, 2018 | 13.87 | 14.01 | 13.70 | 13.96 | 13,060,674 | +0.08(+0.54%) |
Nov 05, 2018 | 13.83 | 13.97 | 13.67 | 13.88 | 15,131,121 | +0.04(+0.33%) |
Nov 02, 2018 | 13.94 | 14.10 | 13.72 | 13.84 | 14,174,358 | +0.03(+0.22%) |
Nov 01, 2018 | 13.73 | 13.85 | 13.62 | 13.81 | 16,109,710 | +0.17(+1.27%) |
Oct 31, 2018 | 13.56 | 13.93 | 13.52 | 13.64 | 18,579,114 | +0.26(+1.91%) |
Oct 30, 2018 | 13.20 | 13.42 | 13.07 | 13.38 | 21,117,868 | +0.25(+1.89%) |
Oct 29, 2018 | 13.05 | 13.29 | 12.94 | 13.13 | 21,323,176 | +0.32(+2.52%) |
Oct 26, 2018 | 12.70 | 12.98 | 12.61 | 12.81 | 20,490,308 | -0.06(-0.47%) |
Oct 25, 2018 | 12.53 | 12.99 | 12.47 | 12.87 | 20,565,792 | +0.47(+3.75%) |
Oct 24, 2018 | 12.98 | 12.99 | 12.37 | 12.40 | 19,091,946 | -0.62(-4.73%) |
Oct 23, 2018 | 12.68 | 13.14 | 12.63 | 13.02 | 28,027,414 | +0.07(+0.52%) |
Oct 22, 2018 | 13.43 | 13.46 | 12.92 | 12.95 | 28,941,290 | -0.44(-3.31%) |
Oct 19, 2018 | 13.54 | 13.73 | 13.38 | 13.40 | 26,921,454 | -0.20(-1.44%) |
Oct 18, 2018 | 13.22 | 13.79 | 13.22 | 13.59 | 38,097,920 | -0.48(-3.41%) |
Oct 17, 2018 | 13.97 | 14.15 | 13.77 | 14.07 | 21,372,976 | +0.12(+0.86%) |
Oct 16, 2018 | 13.94 | 13.96 | 13.69 | 13.95 | 20,432,770 | +0.08(+0.60%) |
Oct 15, 2018 | 13.98 | 14.09 | 13.84 | 13.87 | 22,041,748 | -0.14(-0.97%) |
Oct 12, 2018 | 14.72 | 14.72 | 13.76 | 14.00 | 26,539,368 | -0.44(-3.07%) |
Oct 11, 2018 | 14.90 | 14.96 | 14.44 | 14.45 | 16,701,774 | -0.51(-3.41%) |
Oct 10, 2018 | 15.39 | 15.50 | 14.94 | 14.96 | 16,353,008 | -0.39(-2.54%) |
Oct 09, 2018 | 15.36 | 15.46 | 15.25 | 15.35 | 12,206,435 | -0.06(-0.39%) |
Oct 08, 2018 | 15.18 | 15.47 | 15.18 | 15.41 | 14,118,890 | +0.17(+1.13%) |
Oct 05, 2018 | 15.43 | 15.48 | 15.16 | 15.24 | 13,155,817 | -0.11(-0.73%) |
Oct 04, 2018 | 15.22 | 15.57 | 15.21 | 15.35 | 17,133,294 | +0.23(+1.49%) |
Oct 03, 2018 | 14.95 | 15.20 | 14.87 | 15.12 | 11,431,389 | +0.29(+1.92%) |
Oct 02, 2018 | 14.95 | 15.01 | 14.80 | 14.84 | 13,146,199 | -0.09(-0.60%) |
Oct 01, 2018 | 15.03 | 15.12 | 14.87 | 14.93 | 10,003,992 | -0.01(-0.05%) |
Sep 28, 2018 | 14.93 | 15.06 | 14.88 | 14.93 | 12,362,744 | -0.10(-0.65%) |
Sep 27, 2018 | 15.20 | 15.21 | 14.99 | 15.03 | 9,328,299 | -0.17(-1.09%) |
Sep 26, 2018 | 15.47 | 15.51 | 15.16 | 15.20 | 12,890,194 | -0.23(-1.51%) |
Sep 25, 2018 | 15.56 | 15.60 | 15.42 | 15.43 | 8,997,242 | -0.04(-0.24%) |
Sep 24, 2018 | 15.62 | 15.74 | 15.44 | 15.47 | 20,078,512 | -0.14(-0.87%) |
Sep 21, 2018 | 15.63 | 15.67 | 15.52 | 15.60 | 21,894,400 | +0.02(+0.14%) |
Sep 20, 2018 | 15.21 | 15.67 | 15.21 | 15.58 | 31,126,678 | +0.44(+2.88%) |
Sep 19, 2018 | 14.82 | 15.21 | 14.82 | 15.15 | 24,121,156 | +0.32(+2.18%) |
Sep 18, 2018 | 14.93 | 14.95 | 14.76 | 14.82 | 14,525,076 | -0.09(-0.60%) |
Sep 17, 2018 | 14.99 | 15.06 | 14.86 | 14.91 | 13,621,647 | -0.06(-0.40%) |
Sep 14, 2018 | 15.03 | 15.05 | 14.88 | 14.97 | 29,869,610 | +0.01(+0.05%) |
Sep 13, 2018 | 15.57 | 15.59 | 14.89 | 14.96 | 24,911,816 | -0.59(-3.81%) |
Sep 12, 2018 | 15.87 | 15.94 | 15.54 | 15.56 | 11,626,130 | -0.33(-2.08%) |
Sep 11, 2018 | 15.69 | 16.05 | 15.67 | 15.89 | 12,824,583 | +0.19(+1.20%) |
Sep 10, 2018 | 15.90 | 15.96 | 15.70 | 15.70 | 10,986,217 | -0.15(-0.95%) |
Sep 07, 2018 | 15.97 | 15.99 | 15.82 | 15.85 | 15,359,907 | -0.05(-0.33%) |
Sep 06, 2018 | 16.02 | 16.05 | 15.88 | 15.90 | 6,643,974 | -0.11(-0.70%) |
Sep 05, 2018 | 15.96 | 16.14 | 15.94 | 16.02 | 8,597,587 | +0.09(+0.57%) |
Sep 04, 2018 | 15.82 | 15.96 | 15.77 | 15.93 | 10,194,434 | +0.11(+0.66%) |
Aug 31, 2018 | 15.82 | 15.82 | 15.82 | 0 | +0.07(+0.43%) | |
Aug 30, 2018 | 15.87 | 15.90 | 15.72 | 15.75 | 7,323,988 | -0.14(-0.85%) |
Aug 29, 2018 | 15.96 | 15.96 | 15.76 | 15.89 | 6,989,744 | -0.05(-0.33%) |
Aug 28, 2018 | 15.99 | 16.00 | 15.84 | 15.94 | 7,931,439 | -0.03(-0.19%) |
Aug 27, 2018 | 15.95 | 16.10 | 15.91 | 15.97 | 9,221,496 | +0.10(+0.62%) |
Aug 24, 2018 | 15.95 | 15.99 | 15.84 | 15.87 | 10,212,825 | -0.02(-0.14%) |
Aug 23, 2018 | 16.02 | 16.06 | 15.84 | 15.90 | 10,136,132 | -0.14(-0.88%) |
Aug 22, 2018 | 16.07 | 16.14 | 16.01 | 16.04 | 10,475,523 | -0.08(-0.51%) |
Aug 21, 2018 | 16.17 | 16.32 | 16.10 | 16.12 | 15,728,745 | -0.07(-0.46%) |
Aug 20, 2018 | 16.07 | 16.21 | 16.03 | 16.19 | 7,067,164 | +0.11(+0.69%) |
Aug 17, 2018 | 16.08 | 16.13 | 15.95 | 16.08 | 9,960,035 | -0.01(-0.09%) |
Aug 16, 2018 | 15.84 | 16.18 | 15.83 | 16.10 | 12,852,886 | +0.36(+2.27%) |
Aug 15, 2018 | 15.88 | 15.97 | 15.71 | 15.74 | 13,268,063 | -0.24(-1.49%) |
Aug 14, 2018 | 15.90 | 16.03 | 15.86 | 15.98 | 16,347,375 | +0.20(+1.27%) |
Aug 13, 2018 | 15.90 | 16.03 | 15.77 | 15.78 | 10,024,194 | -0.15(-0.94%) |
Aug 10, 2018 | 15.85 | 16.03 | 15.81 | 15.93 | 10,660,947 | -0.14(-0.88%) |
Aug 09, 2018 | 16.08 | 16.20 | 16.02 | 16.07 | 6,866,714 | -0.03(-0.19%) |
Aug 08, 2018 | 15.99 | 16.18 | 15.96 | 16.10 | 8,811,477 | +0.11(+0.70%) |
Aug 07, 2018 | 15.90 | 16.09 | 15.90 | 15.99 | 11,554,531 | +0.12(+0.75%) |
Aug 06, 2018 | 15.96 | 15.96 | 15.76 | 15.87 | 12,796,096 | -0.04(-0.28%) |
Aug 03, 2018 | 15.87 | 15.95 | 15.79 | 15.91 | 12,251,121 | +0.02(+0.14%) |
Aug 02, 2018 | 15.64 | 15.93 | 15.56 | 15.89 | 9,327,847 | +0.18(+1.14%) |
Aug 01, 2018 | 15.66 | 15.93 | 15.64 | 15.71 | 12,407,169 | +0.16(+1.05%) |
Jul 31, 2018 | 15.80 | 15.87 | 15.54 | 15.55 | 16,963,656 | -0.21(-1.32%) |
Jul 30, 2018 | 15.83 | 15.95 | 15.75 | 15.75 | 13,442,842 | -0.09(-0.56%) |
Jul 27, 2018 | 15.75 | 15.87 | 15.65 | 15.84 | 14,753,110 | +0.10(+0.61%) |
Jul 26, 2018 | 15.63 | 15.78 | 15.56 | 15.75 | 12,511,463 | +0.21(+1.34%) |
Jul 25, 2018 | 15.55 | 15.66 | 15.42 | 15.54 | 13,862,673 | -0.07(-0.43%) |
Jul 24, 2018 | 15.55 | 15.72 | 15.49 | 15.61 | 15,819,189 | +0.08(+0.53%) |
Jul 23, 2018 | 15.30 | 15.54 | 15.30 | 15.52 | 15,259,333 | +0.24(+1.56%) |
Jul 20, 2018 | 15.38 | 15.43 | 15.27 | 15.29 | 17,030,400 | -0.08(-0.53%) |
Jul 19, 2018 | 15.34 | 15.46 | 14.99 | 15.37 | 20,012,192 | +0.25(+1.63%) |
Jul 18, 2018 | 14.93 | 15.17 | 14.93 | 15.12 | 12,287,792 | +0.18(+1.20%) |
Jul 17, 2018 | 14.86 | 15.02 | 14.74 | 14.94 | 10,123,332 | +0.10(+0.70%) |
Jul 16, 2018 | 14.64 | 14.86 | 14.61 | 14.84 | 7,196,688 | +0.27(+1.84%) |
Jul 13, 2018 | 14.64 | 14.71 | 14.45 | 14.57 | 10,942,706 | -0.13(-0.91%) |
Jul 12, 2018 | 14.96 | 14.96 | 14.66 | 14.70 | 12,521,514 | -0.13(-0.85%) |
Jul 11, 2018 | 14.83 | 14.83 | 8,946,124 | -0.16(-1.04%) | ||
Jul 10, 2018 | 15.16 | 15.23 | 14.86 | 14.99 | 12,688,225 | -0.13(-0.84%) |
Jul 09, 2018 | 14.72 | 15.14 | 14.71 | 15.11 | 15,715,045 | +0.44(+3.00%) |
Jul 06, 2018 | 14.56 | 14.74 | 14.44 | 14.67 | 7,529,882 | +0.10(+0.66%) |
Jul 05, 2018 | 14.73 | 14.78 | 14.53 | 14.58 | 9,469,430 | -0.08(-0.56%) |
Jul 03, 2018 | 14.66 | 14.66 | 14.66 | 0 | -0.14(-0.96%) | |
Jul 02, 2018 | 14.50 | 14.80 | 14.44 | 14.80 | 9,961,902 | +0.25(+1.69%) |
Jun 29, 2018 | 14.85 | 15.03 | 14.55 | 14.56 | 17,513,930 | -0.04(-0.31%) |
Jun 28, 2018 | 14.60 | 14.74 | 14.49 | 14.60 | 14,768,165 | +0.04(+0.31%) |
Jun 27, 2018 | 14.75 | 14.88 | 14.51 | 14.56 | 13,188,418 | -0.19(-1.31%) |
Jun 26, 2018 | 15.00 | 15.00 | 14.69 | 14.75 | 12,596,061 | -0.23(-1.54%) |
Jun 25, 2018 | 15.12 | 15.15 | 14.82 | 14.98 | 16,391,053 | -0.22(-1.42%) |
Jun 22, 2018 | 15.52 | 15.55 | 15.15 | 15.20 | 15,379,475 | -0.20(-1.31%) |
Jun 21, 2018 | 15.24 | 15.55 | 15.11 | 15.40 | 12,017,245 | +0.10(+0.63%) |
Jun 20, 2018 | 15.41 | 15.49 | 15.29 | 15.30 | 8,856,324 | -0.02(-0.15%) |
Jun 19, 2018 | 15.08 | 15.36 | 15.07 | 15.32 | 10,149,532 | +0.10(+0.64%) |
Jun 18, 2018 | 15.08 | 15.27 | 14.94 | 15.23 | 9,422,476 | +0.04(+0.25%) |
Jun 15, 2018 | 15.35 | 14.99 | 15.19 | 23,945,180 | -0.10(-0.68%) | |
Jun 14, 2018 | 15.47 | 15.47 | 15.11 | 15.29 | 16,780,144 | -0.10(-0.68%) |
Jun 13, 2018 | 15.42 | 15.68 | 15.32 | 15.40 | 18,110,340 | +0.02(+0.15%) |
Jun 12, 2018 | 15.39 | 15.51 | 15.29 | 15.37 | 13,080,138 | +0.06(+0.39%) |
Jun 11, 2018 | 15.31 | 15.51 | 15.24 | 15.31 | 12,621,699 | +0.01(+0.10%) |
Jun 08, 2018 | 15.18 | 15.31 | 15.07 | 15.30 | 7,352,679 | +0.08(+0.54%) |
Jun 07, 2018 | 15.31 | 15.39 | 15.09 | 15.22 | 10,494,207 | +0.00(+0.00%) |
Jun 06, 2018 | 15.23 | 15.22 | 12,331,957 | +0.40(+2.71%) | ||
Jun 05, 2018 | 14.78 | 14.85 | 14.64 | 14.82 | 10,270,459 | -0.01(-0.05%) |
Jun 04, 2018 | 14.76 | 14.88 | 14.74 | 14.82 | 8,445,766 | +0.11(+0.76%) |
Jun 01, 2018 | 14.73 | 14.85 | 14.61 | 14.71 | 9,589,083 | +0.23(+1.59%) |
May 31, 2018 | 14.61 | 14.67 | 14.44 | 14.48 | 12,048,037 | -0.16(-1.07%) |
May 30, 2018 | 14.50 | 14.73 | 14.38 | 14.64 | 13,758,143 | +0.34(+2.34%) |
May 29, 2018 | 14.77 | 14.77 | 14.16 | 14.30 | 15,486,874 | -0.63(-4.19%) |
May 25, 2018 | 14.93 | 14.93 | 14.93 | 0 | -0.21(-1.38%) | |
May 24, 2018 | 14.94 | 15.16 | 14.73 | 15.14 | 13,434,923 | +0.13(+0.89%) |
May 23, 2018 | 15.12 | 15.22 | 14.88 | 15.00 | 12,550,847 | -0.26(-1.70%) |
May 22, 2018 | 15.17 | 15.39 | 15.10 | 15.26 | 11,137,104 | +0.15(+0.98%) |
May 21, 2018 | 15.05 | 15.20 | 15.02 | 15.11 | 9,409,616 | +0.12(+0.79%) |
May 18, 2018 | 15.29 | 15.30 | 14.95 | 15.00 | 12,988,610 | -0.29(-1.89%) |
May 17, 2018 | 15.05 | 15.30 | 14.98 | 15.28 | 8,387,700 | +0.21(+1.42%) |
May 16, 2018 | 15.11 | 15.22 | 15.03 | 15.07 | 9,361,213 | -0.09(-0.59%) |
May 15, 2018 | 14.93 | 15.27 | 14.91 | 15.16 | 10,628,795 | +0.23(+1.54%) |
May 14, 2018 | 15.05 | 15.09 | 14.90 | 14.93 | 8,758,960 | -0.07(-0.49%) |
May 11, 2018 | 15.02 | 15.11 | 14.94 | 15.00 | 9,034,721 | -0.01(-0.10%) |
May 10, 2018 | 14.88 | 15.12 | 14.81 | 15.02 | 8,457,480 | +0.16(+1.10%) |
May 09, 2018 | 14.76 | 14.96 | 14.69 | 14.85 | 8,781,191 | +0.20(+1.36%) |
May 08, 2018 | 14.63 | 14.91 | 14.55 | 14.65 | 12,141,890 | +0.04(+0.30%) |
May 07, 2018 | 14.63 | 14.71 | 14.47 | 14.61 | 9,621,887 | +0.02(+0.15%) |
May 04, 2018 | 14.22 | 14.66 | 14.12 | 14.59 | 9,447,856 | +0.24(+1.70%) |
May 03, 2018 | 14.57 | 14.58 | 14.15 | 14.34 | 16,605,905 | -0.29(-1.97%) |
May 02, 2018 | 14.68 | 14.87 | 14.60 | 14.63 | 9,987,316 | -0.11(-0.75%) |
May 01, 2018 | 14.73 | 14.78 | 14.54 | 14.74 | 10,882,634 | -0.01(-0.05%) |
Apr 30, 2018 | 15.13 | 15.25 | 14.75 | 14.75 | 11,976,849 | -0.36(-2.40%) |
Apr 27, 2018 | 14.99 | 15.19 | 14.97 | 15.11 | 11,931,504 | +0.09(+0.59%) |
Apr 26, 2018 | 14.95 | 15.11 | 14.88 | 15.03 | 12,234,153 | +0.04(+0.30%) |
Apr 25, 2018 | 14.80 | 15.11 | 14.70 | 14.98 | 11,413,612 | +0.12(+0.80%) |
Apr 24, 2018 | 14.98 | 15.17 | 14.72 | 14.86 | 14,088,571 | +0.15(+1.01%) |
Apr 23, 2018 | 14.72 | 14.80 | 14.63 | 14.71 | 14,140,173 | +0.01(+0.05%) |
Apr 20, 2018 | 14.56 | 14.81 | 14.53 | 14.71 | 15,809,358 | +0.23(+1.59%) |
Apr 19, 2018 | 13.89 | 14.63 | 13.86 | 14.48 | 19,840,694 | +0.50(+3.60%) |
Apr 18, 2018 | 14.08 | 14.24 | 13.91 | 13.97 | 15,585,021 | -0.07(-0.47%) |
Apr 17, 2018 | 14.41 | 14.41 | 13.91 | 14.04 | 18,078,030 | -0.28(-1.96%) |
Apr 16, 2018 | 14.37 | 14.42 | 14.17 | 14.32 | 9,026,945 | +0.07(+0.52%) |
Apr 13, 2018 | 14.83 | 14.84 | 14.15 | 14.25 | 17,526,482 | -0.45(-3.07%) |
Apr 12, 2018 | 14.52 | 14.80 | 14.50 | 14.70 | 9,945,792 | +0.29(+2.00%) |
Apr 11, 2018 | 14.35 | 14.59 | 14.34 | 14.41 | 9,543,482 | -0.13(-0.87%) |
Apr 10, 2018 | 14.41 | 14.60 | 14.34 | 14.54 | 11,994,607 | +0.33(+2.29%) |
Apr 09, 2018 | 14.22 | 14.55 | 14.19 | 14.21 | 9,405,928 | +0.07(+0.52%) |
Apr 06, 2018 | 14.48 | 14.51 | 13.94 | 14.14 | 13,923,213 | -0.48(-3.29%) |
Apr 05, 2018 | 14.65 | 14.70 | 14.48 | 14.62 | 14,615,983 | +0.05(+0.36%) |
Apr 04, 2018 | 14.12 | 14.60 | 14.09 | 14.57 | 8,765,273 | +0.17(+1.18%) |
Apr 03, 2018 | 14.14 | 14.44 | 14.11 | 14.40 | 12,235,703 | +0.30(+2.15%) |
Apr 02, 2018 | 14.48 | 14.58 | 13.91 | 14.09 | 15,155,816 | -0.38(-2.66%) |
Mar 29, 2018 | 14.48 | 14.48 | 14.48 | 0 | +0.21(+1.45%) | |
Mar 28, 2018 | 14.31 | 14.40 | 14.07 | 14.27 | 14,408,206 | +0.00(+0.00%) |
Mar 27, 2018 | 14.82 | 14.85 | 14.12 | 14.27 | 15,514,208 | -0.49(-3.31%) |
Mar 26, 2018 | 14.45 | 14.80 | 14.33 | 14.76 | 14,891,069 | +0.66(+4.67%) |
Mar 23, 2018 | 14.82 | 14.95 | 14.07 | 14.10 | 20,502,882 | -0.73(-4.90%) |
Mar 22, 2018 | 15.30 | 15.39 | 14.79 | 14.83 | 12,722,032 | -0.70(-4.53%) |
Mar 21, 2018 | 15.51 | 15.72 | 15.37 | 15.53 | 9,021,658 | +0.03(+0.19%) |
Mar 20, 2018 | 15.52 | 15.62 | 15.44 | 15.50 | 7,394,350 | +0.01(+0.05%) |
Mar 19, 2018 | 15.54 | 15.60 | 15.31 | 15.49 | 10,715,876 | -0.03(-0.19%) |
Mar 16, 2018 | 15.54 | 15.64 | 15.43 | 15.52 | 19,907,960 | +0.04(+0.24%) |
Mar 15, 2018 | 15.57 | 15.62 | 15.42 | 15.48 | 8,879,558 | -0.01(-0.05%) |
Mar 14, 2018 | 15.89 | 15.93 | 15.45 | 15.49 | 17,337,124 | -0.33(-2.06%) |
Mar 13, 2018 | 16.20 | 16.23 | 15.76 | 15.82 | 17,621,100 | -0.33(-2.02%) |
Mar 12, 2018 | 16.39 | 16.59 | 16.12 | 16.14 | 13,209,784 | -0.26(-1.58%) |
Mar 09, 2018 | 16.31 | 16.40 | 16.17 | 16.40 | 10,151,166 | +0.25(+1.56%) |
Mar 08, 2018 | 16.31 | 16.37 | 15.89 | 16.15 | 12,765,170 | -0.12(-0.73%) |
Mar 07, 2018 | 16.34 | 16.27 | 12,494,625 | +0.20(+1.24%) | ||
Mar 06, 2018 | 15.97 | 16.09 | 15.68 | 16.07 | 11,516,831 | +0.19(+1.17%) |
Mar 05, 2018 | 15.58 | 15.98 | 15.47 | 15.88 | 12,374,745 | +0.08(+0.52%) |
Mar 02, 2018 | 15.46 | 15.86 | 15.22 | 15.80 | 17,583,738 | +0.25(+1.62%) |
Mar 01, 2018 | 15.68 | 15.83 | 15.39 | 15.55 | 17,646,134 | -0.10(-0.62%) |
Feb 28, 2018 | 15.73 | 16.00 | 15.62 | 15.65 | 21,120,164 | -0.02(-0.14%) |
Feb 27, 2018 | 15.73 | 16.09 | 15.67 | 15.67 | 18,656,048 | -0.01(-0.09%) |
Feb 26, 2018 | 15.58 | 15.71 | 15.44 | 15.68 | 10,341,716 | +0.23(+1.51%) |
Feb 23, 2018 | 15.23 | 15.45 | 15.19 | 15.45 | 9,860,988 | +0.32(+2.14%) |
Feb 22, 2018 | 15.12 | 15.13 | 10,937,535 | -0.38(-2.47%) | ||
Feb 21, 2018 | 15.41 | 15.75 | 15.38 | 15.51 | 9,332,311 | +0.07(+0.48%) |
Feb 20, 2018 | 15.70 | 15.34 | 15.44 | 8,931,263 | -0.05(-0.33%) | |
Feb 16, 2018 | 15.49 | 15.49 | 15.49 | 0 | +0.05(+0.33%) | |
Feb 15, 2018 | 15.68 | 15.70 | 15.39 | 15.44 | 11,414,039 | -0.16(-1.04%) |
Feb 14, 2018 | 15.10 | 15.61 | 15.05 | 15.60 | 13,890,116 | +0.46(+3.02%) |
Feb 13, 2018 | 15.06 | 15.17 | 14.94 | 15.14 | 13,162,623 | -0.03(-0.19%) |
Feb 12, 2018 | 15.11 | 15.36 | 14.95 | 15.17 | 14,091,871 | +0.15(+0.98%) |
Feb 09, 2018 | 15.02 | 15.15 | 14.47 | 15.02 | 22,265,590 | +0.23(+1.54%) |
Feb 08, 2018 | 15.63 | 15.63 | 14.79 | 14.80 | 17,376,756 | -0.77(-4.97%) |
Feb 07, 2018 | 15.41 | 15.73 | 15.36 | 15.57 | 16,605,701 | +0.09(+0.57%) |
Feb 06, 2018 | 14.83 | 15.54 | 14.66 | 15.48 | 25,276,278 | +0.15(+0.96%) |
Feb 05, 2018 | 15.77 | 16.08 | 15.09 | 15.33 | 16,962,894 | -0.70(-4.37%) |
Feb 02, 2018 | 16.09 | 16.37 | 15.98 | 16.03 | 20,601,746 | -0.13(-0.78%) |