Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.95 | 13.20 | 12.76 | 13.18 | 13,106,794 | +0.29(+2.27%) |
Jan 30, 2019 | 12.91 | 13.01 | 12.44 | 12.88 | 13,636,575 | -0.02(-0.13%) |
Jan 29, 2019 | 13.00 | 13.19 | 12.86 | 12.90 | 11,680,966 | -0.08(-0.60%) |
Jan 28, 2019 | 12.82 | 13.15 | 12.74 | 12.98 | 16,664,536 | +0.09(+0.67%) |
Jan 25, 2019 | 12.72 | 13.00 | 12.45 | 12.89 | 19,809,530 | +0.24(+1.90%) |
Jan 24, 2019 | 12.45 | 12.73 | 12.36 | 12.65 | 23,656,656 | -0.43(-3.29%) |
Jan 23, 2019 | 13.31 | 13.45 | 13.01 | 13.08 | 12,670,928 | -0.15(-1.17%) |
Jan 22, 2019 | 13.53 | 13.59 | 13.12 | 13.24 | 14,833,768 | -0.38(-2.78%) |
Jan 18, 2019 | 13.31 | 13.81 | 13.25 | 13.62 | 18,760,982 | +0.42(+3.19%) |
Jan 17, 2019 | 13.72 | 13.75 | 13.09 | 13.19 | 22,340,706 | -0.56(-4.07%) |
Jan 16, 2019 | 13.94 | 14.14 | 13.69 | 13.75 | 22,535,946 | -0.17(-1.24%) |
Jan 15, 2019 | 13.94 | 14.14 | 13.87 | 13.93 | 13,324,104 | -0.03(-0.18%) |
Jan 14, 2019 | 13.93 | 14.22 | 13.93 | 13.95 | 17,748,466 | -0.04(-0.31%) |
Jan 11, 2019 | 13.80 | 14.07 | 13.63 | 13.99 | 14,814,190 | +0.23(+1.69%) |
Jan 10, 2019 | 13.90 | 13.97 | 13.63 | 13.76 | 15,551,575 | -0.15(-1.05%) |
Jan 09, 2019 | 14.38 | 14.41 | 13.79 | 13.91 | 20,096,442 | -0.47(-3.29%) |
Jan 08, 2019 | 14.16 | 14.40 | 14.09 | 14.38 | 12,441,168 | +0.36(+2.58%) |
Jan 07, 2019 | 13.80 | 14.30 | 13.75 | 14.02 | 24,407,862 | +0.30(+2.19%) |
Jan 04, 2019 | 13.59 | 13.93 | 13.56 | 13.72 | 17,357,958 | +0.38(+2.84%) |
Jan 03, 2019 | 13.25 | 13.68 | 13.07 | 13.34 | 17,697,976 | +0.06(+0.45%) |
Jan 02, 2019 | 12.93 | 13.37 | 12.53 | 13.28 | 12,514,343 | +0.25(+1.91%) |
Dec 31, 2018 | 13.19 | 13.27 | 12.86 | 13.03 | 16,693,416 | -0.10(-0.79%) |
Dec 28, 2018 | 13.13 | 13.43 | 13.07 | 13.13 | 14,096,401 | +0.02(+0.13%) |
Dec 27, 2018 | 12.99 | 13.13 | 12.58 | 13.12 | 18,793,838 | -0.04(-0.33%) |
Dec 26, 2018 | 12.56 | 13.16 | 12.02 | 13.16 | 19,754,006 | +0.67(+5.37%) |
Dec 24, 2018 | 12.74 | 12.77 | 12.36 | 12.49 | 12,690,702 | -0.33(-2.55%) |
Dec 21, 2018 | 13.35 | 13.54 | 12.73 | 12.82 | 25,961,076 | -0.49(-3.68%) |
Dec 20, 2018 | 13.77 | 13.85 | 13.00 | 13.31 | 20,426,820 | -0.52(-3.79%) |
Dec 19, 2018 | 14.08 | 14.24 | 13.69 | 13.83 | 19,228,606 | -0.21(-1.53%) |
Dec 18, 2018 | 14.11 | 14.38 | 13.92 | 14.05 | 14,208,726 | -0.01(-0.06%) |
Dec 17, 2018 | 14.58 | 14.69 | 13.94 | 14.05 | 17,753,064 | -0.57(-3.88%) |
Dec 14, 2018 | 14.52 | 14.79 | 14.51 | 14.62 | 13,159,811 | +0.10(+0.71%) |
Dec 13, 2018 | 14.88 | 14.97 | 14.41 | 14.52 | 12,600,623 | -0.38(-2.54%) |
Dec 12, 2018 | 14.78 | 15.15 | 14.75 | 14.90 | 17,502,586 | +0.30(+2.06%) |
Dec 11, 2018 | 14.83 | 15.10 | 14.53 | 14.60 | 13,008,837 | -0.07(-0.47%) |
Dec 10, 2018 | 15.05 | 15.10 | 14.24 | 14.67 | 18,326,606 | -0.36(-2.40%) |
Dec 07, 2018 | 14.94 | 15.37 | 14.89 | 15.03 | 14,131,744 | -0.01(-0.06%) |
Dec 06, 2018 | 15.30 | 15.34 | 14.51 | 15.04 | 23,093,930 | -0.32(-2.07%) |
Dec 04, 2018 | 16.16 | 16.34 | 15.30 | 15.35 | 22,415,614 | -0.81(-5.00%) |
Dec 03, 2018 | 16.32 | 16.39 | 16.03 | 16.16 | 12,851,205 | -0.01(-0.05%) |
Nov 30, 2018 | 16.00 | 16.20 | 15.92 | 16.17 | 16,510,771 | +0.15(+0.97%) |
Nov 29, 2018 | 16.03 | 16.14 | 15.87 | 16.02 | 7,436,135 | -0.09(-0.59%) |
Nov 28, 2018 | 16.04 | 16.21 | 15.79 | 16.11 | 10,941,188 | +0.14(+0.86%) |
Nov 27, 2018 | 15.83 | 16.07 | 15.76 | 15.97 | 9,565,289 | +0.11(+0.70%) |
Nov 26, 2018 | 15.49 | 15.90 | 15.47 | 15.86 | 20,358,604 | +0.48(+3.13%) |
Nov 23, 2018 | 15.36 | 15.49 | 15.18 | 15.38 | 7,137,081 | +0.07(+0.45%) |
Nov 21, 2018 | 15.31 | 15.31 | 15.31 | 0 | -0.13(-0.81%) | |
Nov 20, 2018 | 15.72 | 15.78 | 15.32 | 15.44 | 16,661,208 | -0.45(-2.84%) |
Nov 19, 2018 | 15.98 | 16.30 | 15.82 | 15.89 | 14,415,214 | -0.12(-0.73%) |
Nov 16, 2018 | 15.83 | 16.10 | 15.78 | 16.00 | 12,490,903 | +0.18(+1.11%) |
Nov 15, 2018 | 15.90 | 15.92 | 15.56 | 15.83 | 10,634,297 | -0.09(-0.58%) |
Nov 14, 2018 | 15.84 | 16.06 | 15.57 | 15.92 | 15,744,838 | +0.23(+1.49%) |
Nov 13, 2018 | 16.15 | 16.23 | 15.63 | 15.69 | 14,222,346 | -0.37(-2.29%) |
Nov 12, 2018 | 15.79 | 16.20 | 15.75 | 16.05 | 12,714,238 | +0.27(+1.69%) |
Nov 09, 2018 | 15.49 | 16.14 | 15.11 | 15.79 | 34,349,144 | -1.81(-10.29%) |
Nov 08, 2018 | 17.92 | 17.95 | 17.44 | 17.60 | 14,417,714 | -0.33(-1.82%) |
Nov 07, 2018 | 17.66 | 17.93 | 17.53 | 17.92 | 11,280,668 | +0.27(+1.51%) |
Nov 06, 2018 | 17.53 | 17.72 | 17.47 | 17.66 | 8,870,272 | +0.13(+0.71%) |
Nov 05, 2018 | 17.53 | 17.57 | 17.21 | 17.53 | 9,036,759 | +0.02(+0.14%) |
Nov 02, 2018 | 17.28 | 17.76 | 17.24 | 17.51 | 10,641,153 | +0.33(+1.90%) |
Nov 01, 2018 | 17.36 | 17.56 | 17.07 | 17.18 | 7,035,368 | -0.05(-0.29%) |
Oct 31, 2018 | 17.21 | 17.49 | 17.10 | 17.23 | 10,748,579 | +0.15(+0.88%) |
Oct 30, 2018 | 16.46 | 17.14 | 16.46 | 17.08 | 11,679,540 | +0.58(+3.54%) |
Oct 29, 2018 | 16.50 | 16.91 | 16.27 | 16.50 | 11,842,445 | +0.33(+2.01%) |
Oct 26, 2018 | 17.35 | 17.35 | 15.96 | 16.17 | 20,936,720 | -1.42(-8.07%) |
Oct 25, 2018 | 17.56 | 17.87 | 17.46 | 17.59 | 11,354,451 | +0.19(+1.10%) |
Oct 24, 2018 | 17.89 | 18.14 | 17.38 | 17.40 | 10,329,415 | -0.55(-3.07%) |
Oct 23, 2018 | 17.66 | 18.02 | 17.56 | 17.95 | 9,126,851 | +0.18(+0.99%) |
Oct 22, 2018 | 18.37 | 18.40 | 17.74 | 17.77 | 11,853,150 | -0.58(-3.18%) |
Oct 19, 2018 | 17.67 | 18.43 | 17.67 | 18.36 | 14,162,170 | +0.79(+4.52%) |
Oct 18, 2018 | 17.66 | 17.74 | 17.45 | 17.56 | 7,374,087 | -0.09(-0.52%) |
Oct 17, 2018 | 17.57 | 17.71 | 17.41 | 17.66 | 7,761,424 | +0.13(+0.71%) |
Oct 16, 2018 | 17.36 | 17.60 | 17.13 | 17.53 | 7,269,308 | +0.24(+1.40%) |
Oct 15, 2018 | 17.28 | 17.51 | 17.14 | 17.29 | 9,607,121 | +0.04(+0.24%) |
Oct 12, 2018 | 17.10 | 17.31 | 17.03 | 17.25 | 7,278,494 | +0.43(+2.58%) |
Oct 11, 2018 | 17.48 | 17.58 | 16.74 | 16.81 | 13,697,384 | -0.65(-3.73%) |
Oct 10, 2018 | 17.56 | 18.05 | 17.45 | 17.46 | 9,717,230 | -0.09(-0.52%) |
Oct 09, 2018 | 17.80 | 17.83 | 17.51 | 17.56 | 11,303,890 | -0.19(-1.08%) |
Oct 08, 2018 | 18.20 | 18.24 | 17.56 | 17.75 | 11,699,430 | -0.50(-2.74%) |
Oct 05, 2018 | 18.31 | 18.54 | 18.22 | 18.25 | 11,093,109 | -0.01(-0.05%) |
Oct 04, 2018 | 18.32 | 18.36 | 18.02 | 18.26 | 11,322,888 | -0.02(-0.09%) |
Oct 03, 2018 | 18.28 | 18.40 | 18.03 | 18.27 | 11,201,067 | +0.05(+0.27%) |
Oct 02, 2018 | 17.87 | 18.28 | 17.82 | 18.22 | 10,882,881 | +0.32(+1.77%) |
Oct 01, 2018 | 17.78 | 18.10 | 17.74 | 17.91 | 12,041,792 | +0.21(+1.18%) |
Sep 28, 2018 | 17.44 | 17.82 | 17.42 | 17.70 | 9,614,219 | +0.26(+1.48%) |
Sep 27, 2018 | 17.32 | 17.79 | 17.31 | 17.44 | 10,934,933 | +0.13(+0.77%) |
Sep 26, 2018 | 17.59 | 17.66 | 17.16 | 17.31 | 18,629,780 | -0.27(-1.52%) |
Sep 25, 2018 | 18.17 | 18.27 | 17.45 | 17.57 | 34,753,192 | -1.54(-8.08%) |
Sep 24, 2018 | 19.15 | 19.31 | 18.94 | 19.12 | 8,293,288 | -0.03(-0.17%) |
Sep 21, 2018 | 18.88 | 19.25 | 18.80 | 19.15 | 31,561,702 | +0.31(+1.64%) |
Sep 20, 2018 | 19.02 | 19.04 | 18.53 | 18.84 | 13,857,057 | -0.14(-0.75%) |
Sep 19, 2018 | 19.35 | 19.39 | 18.96 | 18.98 | 9,753,766 | -0.35(-1.81%) |
Sep 18, 2018 | 19.02 | 19.39 | 19.00 | 19.33 | 8,722,643 | +0.32(+1.67%) |
Sep 17, 2018 | 19.03 | 19.28 | 18.93 | 19.02 | 7,886,321 | +0.03(+0.18%) |
Sep 14, 2018 | 18.99 | 19.04 | 18.56 | 18.98 | 9,233,177 | +0.08(+0.40%) |
Sep 13, 2018 | 19.20 | 19.20 | 18.84 | 18.91 | 8,026,658 | -0.24(-1.26%) |
Sep 12, 2018 | 18.79 | 19.23 | 18.72 | 19.15 | 9,754,701 | +0.36(+1.91%) |
Sep 11, 2018 | 18.27 | 18.98 | 18.22 | 18.79 | 13,187,192 | +0.58(+3.21%) |
Sep 10, 2018 | 18.44 | 18.46 | 18.12 | 18.21 | 7,941,117 | -0.11(-0.59%) |
Sep 07, 2018 | 18.30 | 18.72 | 18.21 | 18.32 | 7,790,942 | -0.05(-0.27%) |
Sep 06, 2018 | 18.18 | 18.41 | 18.12 | 18.37 | 14,110,374 | +0.29(+1.62%) |
Sep 05, 2018 | 17.92 | 18.14 | 17.88 | 18.07 | 10,070,299 | +0.13(+0.70%) |
Sep 04, 2018 | 17.83 | 18.02 | 17.58 | 17.95 | 13,993,088 | +0.12(+0.66%) |
Aug 31, 2018 | 17.83 | 17.83 | 17.83 | 0 | -0.27(-1.48%) | |
Aug 30, 2018 | 18.22 | 18.27 | 17.82 | 18.10 | 16,579,484 | -0.10(-0.55%) |
Aug 29, 2018 | 18.37 | 18.42 | 17.95 | 18.20 | 21,453,080 | -0.13(-0.71%) |
Aug 28, 2018 | 18.65 | 18.74 | 18.30 | 18.33 | 15,923,766 | -0.30(-1.62%) |
Aug 27, 2018 | 18.57 | 18.74 | 18.50 | 18.63 | 12,284,069 | +0.10(+0.53%) |
Aug 24, 2018 | 18.62 | 18.74 | 18.52 | 18.53 | 13,027,895 | -0.05(-0.26%) |
Aug 23, 2018 | 18.31 | 18.74 | 18.25 | 18.58 | 13,399,878 | +0.32(+1.74%) |
Aug 22, 2018 | 18.90 | 18.94 | 18.20 | 18.26 | 25,141,498 | -1.27(-6.51%) |
Aug 21, 2018 | 19.45 | 19.71 | 19.34 | 19.54 | 15,440,996 | +0.10(+0.50%) |
Aug 20, 2018 | 19.21 | 19.47 | 19.09 | 19.44 | 13,371,280 | +0.31(+1.62%) |
Aug 17, 2018 | 18.89 | 19.37 | 18.83 | 19.13 | 12,953,383 | +0.12(+0.64%) |
Aug 16, 2018 | 18.48 | 19.06 | 18.46 | 19.01 | 18,993,950 | +0.70(+3.83%) |
Aug 15, 2018 | 18.30 | 18.60 | 17.99 | 18.30 | 15,826,494 | +0.09(+0.49%) |
Aug 14, 2018 | 17.85 | 18.37 | 17.85 | 18.22 | 15,190,876 | +0.39(+2.19%) |
Aug 13, 2018 | 17.49 | 17.95 | 17.42 | 17.82 | 18,665,424 | +0.41(+2.34%) |
Aug 10, 2018 | 16.96 | 17.61 | 16.95 | 17.42 | 20,147,266 | +0.33(+1.96%) |
Aug 09, 2018 | 15.85 | 17.21 | 15.83 | 17.08 | 39,669,420 | +1.98(+13.11%) |
Aug 08, 2018 | 15.19 | 15.27 | 14.99 | 15.10 | 10,193,274 | -0.08(-0.54%) |
Aug 07, 2018 | 15.27 | 15.31 | 15.12 | 15.18 | 12,464,640 | -0.05(-0.32%) |
Aug 06, 2018 | 15.32 | 15.39 | 15.18 | 15.23 | 8,200,073 | -0.11(-0.69%) |
Aug 03, 2018 | 15.31 | 15.54 | 15.28 | 15.34 | 5,499,630 | +0.08(+0.53%) |
Aug 02, 2018 | 15.07 | 15.37 | 14.95 | 15.26 | 6,430,574 | +0.13(+0.86%) |
Aug 01, 2018 | 15.29 | 15.49 | 15.13 | 15.13 | 8,158,805 | -0.16(-1.07%) |
Jul 31, 2018 | 15.23 | 15.46 | 15.13 | 15.29 | 9,559,938 | +0.11(+0.70%) |
Jul 30, 2018 | 15.03 | 15.23 | 14.98 | 15.18 | 9,332,358 | +0.22(+1.47%) |
Jul 27, 2018 | 15.10 | 15.23 | 14.88 | 14.96 | 6,538,130 | -0.02(-0.11%) |
Jul 26, 2018 | 14.97 | 15.21 | 14.88 | 14.98 | 10,848,080 | +0.11(+0.71%) |
Jul 25, 2018 | 15.16 | 15.21 | 14.71 | 14.88 | 11,788,526 | -0.37(-2.40%) |
Jul 24, 2018 | 15.44 | 15.44 | 15.16 | 15.24 | 7,209,498 | -0.09(-0.59%) |
Jul 23, 2018 | 15.31 | 15.42 | 15.01 | 15.33 | 7,033,628 | +0.05(+0.32%) |
Jul 20, 2018 | 15.64 | 15.64 | 15.25 | 15.28 | 8,168,130 | -0.38(-2.44%) |
Jul 19, 2018 | 15.86 | 15.89 | 15.62 | 15.67 | 8,775,304 | -0.23(-1.44%) |
Jul 18, 2018 | 16.03 | 16.06 | 15.86 | 15.89 | 5,695,433 | -0.10(-0.61%) |
Jul 17, 2018 | 15.97 | 16.13 | 15.93 | 15.99 | 5,980,701 | +0.02(+0.10%) |
Jul 16, 2018 | 16.15 | 16.16 | 15.87 | 15.97 | 9,233,239 | -0.22(-1.36%) |
Jul 13, 2018 | 16.25 | 16.34 | 16.06 | 16.20 | 6,296,734 | -0.10(-0.60%) |
Jul 12, 2018 | 16.22 | 16.36 | 16.09 | 16.29 | 7,361,857 | +0.16(+1.01%) |
Jul 11, 2018 | 16.21 | 16.37 | 16.11 | 16.13 | 7,009,702 | -0.25(-1.54%) |
Jul 10, 2018 | 16.20 | 16.41 | 16.15 | 16.38 | 10,457,937 | +0.18(+1.11%) |
Jul 09, 2018 | 16.02 | 16.25 | 16.01 | 16.20 | 9,900,728 | +0.19(+1.17%) |
Jul 06, 2018 | 15.79 | 16.06 | 15.65 | 16.02 | 6,922,072 | +0.23(+1.44%) |
Jul 05, 2018 | 15.64 | 15.79 | 15.47 | 15.79 | 8,667,210 | +0.23(+1.47%) |
Jul 03, 2018 | 15.56 | 15.56 | 15.56 | 0 | +0.46(+3.08%) | |
Jul 02, 2018 | 15.15 | 15.20 | 14.88 | 15.10 | 5,971,775 | -0.09(-0.59%) |
Jun 29, 2018 | 15.28 | 15.40 | 15.16 | 15.18 | 6,185,538 | -0.05(-0.32%) |
Jun 28, 2018 | 15.25 | 15.30 | 15.05 | 15.23 | 7,929,765 | +0.04(+0.27%) |
Jun 27, 2018 | 15.30 | 15.47 | 15.18 | 15.19 | 6,320,655 | -0.08(-0.53%) |
Jun 26, 2018 | 15.45 | 15.49 | 15.17 | 15.27 | 9,083,456 | -0.02(-0.16%) |
Jun 25, 2018 | 15.15 | 15.43 | 14.99 | 15.30 | 10,980,424 | +0.13(+0.86%) |
Jun 22, 2018 | 15.14 | 15.34 | 15.11 | 15.17 | 10,338,811 | +0.14(+0.92%) |
Jun 21, 2018 | 15.14 | 15.20 | 15.00 | 15.03 | 6,247,160 | -0.10(-0.65%) |
Jun 20, 2018 | 15.02 | 15.16 | 14.75 | 15.13 | 12,315,024 | +0.11(+0.70%) |
Jun 19, 2018 | 14.66 | 15.12 | 14.66 | 15.02 | 10,585,493 | +0.25(+1.71%) |
Jun 18, 2018 | 14.69 | 14.91 | 14.64 | 14.77 | 10,375,611 | +0.09(+0.61%) |
Jun 15, 2018 | 14.75 | 14.67 | 14.68 | 16,071,582 | +0.01(+0.06%) | |
Jun 14, 2018 | 14.40 | 14.72 | 14.40 | 14.67 | 11,091,834 | +0.38(+2.68%) |
Jun 13, 2018 | 14.57 | 14.62 | 14.29 | 14.29 | 8,833,280 | -0.33(-2.28%) |
Jun 12, 2018 | 14.62 | 14.72 | 14.48 | 14.62 | 9,452,118 | +0.08(+0.56%) |
Jun 11, 2018 | 14.44 | 14.60 | 14.29 | 14.54 | 14,265,295 | +0.16(+1.13%) |
Jun 08, 2018 | 14.28 | 14.38 | 14.09 | 14.38 | 11,448,676 | +0.02(+0.17%) |
Jun 07, 2018 | 14.29 | 14.52 | 14.26 | 14.35 | 8,629,126 | +0.02(+0.17%) |
Jun 06, 2018 | 14.33 | 14.17 | 14.33 | 14,421,432 | +0.13(+0.92%) | |
Jun 05, 2018 | 14.39 | 14.50 | 14.17 | 14.20 | 15,289,224 | -0.17(-1.19%) |
Jun 04, 2018 | 14.54 | 14.63 | 14.31 | 14.37 | 10,977,794 | -0.08(-0.56%) |
Jun 01, 2018 | 14.54 | 14.61 | 14.39 | 14.45 | 16,386,456 | +0.05(+0.34%) |
May 31, 2018 | 14.49 | 14.55 | 14.34 | 14.40 | 17,492,114 | -0.07(-0.49%) |
May 30, 2018 | 14.53 | 14.53 | 14.29 | 14.47 | 8,503,826 | +0.07(+0.49%) |
May 29, 2018 | 14.28 | 14.48 | 14.17 | 14.40 | 15,134,205 | +0.03(+0.22%) |
May 25, 2018 | 14.37 | 14.37 | 14.37 | 0 | -0.27(-1.84%) | |
May 24, 2018 | 15.06 | 15.11 | 14.59 | 14.64 | 20,663,168 | -0.39(-2.58%) |
May 23, 2018 | 15.25 | 15.27 | 14.96 | 15.03 | 9,877,537 | -0.22(-1.45%) |
May 22, 2018 | 15.24 | 15.42 | 15.21 | 15.25 | 9,032,241 | +0.01(+0.05%) |
May 21, 2018 | 15.30 | 15.35 | 15.15 | 15.24 | 9,665,754 | -0.01(-0.05%) |
May 18, 2018 | 15.19 | 15.32 | 15.14 | 15.25 | 18,585,222 | +0.03(+0.21%) |
May 17, 2018 | 15.26 | 15.48 | 15.21 | 15.22 | 20,860,110 | -0.01(-0.05%) |
May 16, 2018 | 15.30 | 15.45 | 15.12 | 15.22 | 10,903,864 | -0.09(-0.57%) |
May 15, 2018 | 15.14 | 15.33 | 15.01 | 15.31 | 11,202,092 | +0.10(+0.68%) |
May 14, 2018 | 15.53 | 15.59 | 15.19 | 15.21 | 14,684,506 | -0.28(-1.84%) |
May 11, 2018 | 15.34 | 15.71 | 15.26 | 15.49 | 21,230,860 | +0.16(+1.03%) |
May 10, 2018 | 14.98 | 15.61 | 14.85 | 15.34 | 35,284,320 | +1.08(+7.54%) |
May 09, 2018 | 14.30 | 14.50 | 14.21 | 14.26 | 17,252,124 | -0.07(-0.50%) |
May 08, 2018 | 14.47 | 14.53 | 14.13 | 14.33 | 15,643,005 | -0.28(-1.89%) |
May 07, 2018 | 14.66 | 14.75 | 14.47 | 14.61 | 15,565,951 | -0.01(-0.05%) |
May 04, 2018 | 14.27 | 14.66 | 14.22 | 14.62 | 9,904,178 | +0.33(+2.32%) |
May 03, 2018 | 14.60 | 14.61 | 14.17 | 14.28 | 11,944,988 | -0.33(-2.27%) |
May 02, 2018 | 14.70 | 14.81 | 14.56 | 14.62 | 11,374,249 | +0.00(+0.00%) |
May 01, 2018 | 14.66 | 14.82 | 14.42 | 14.62 | 13,208,032 | -0.07(-0.48%) |
Apr 30, 2018 | 15.02 | 15.07 | 14.69 | 14.69 | 10,626,997 | -0.25(-1.69%) |
Apr 27, 2018 | 14.67 | 14.98 | 14.65 | 14.94 | 10,038,407 | +0.30(+2.05%) |
Apr 26, 2018 | 14.51 | 14.69 | 14.41 | 14.64 | 11,148,519 | +0.02(+0.11%) |
Apr 25, 2018 | 14.13 | 14.62 | 14.05 | 14.62 | 13,469,777 | +0.45(+3.18%) |
Apr 24, 2018 | 14.08 | 14.30 | 13.99 | 14.17 | 11,996,414 | +0.16(+1.13%) |
Apr 23, 2018 | 13.97 | 14.06 | 13.79 | 14.02 | 7,668,296 | +0.09(+0.68%) |
Apr 20, 2018 | 13.74 | 13.95 | 13.66 | 13.92 | 12,411,577 | +0.23(+1.67%) |
Apr 19, 2018 | 13.87 | 13.99 | 13.62 | 13.69 | 7,554,066 | -0.18(-1.31%) |
Apr 18, 2018 | 13.99 | 14.07 | 13.86 | 13.87 | 6,142,125 | -0.06(-0.40%) |
Apr 17, 2018 | 13.79 | 14.00 | 13.75 | 13.93 | 7,886,440 | +0.21(+1.50%) |
Apr 16, 2018 | 13.63 | 13.78 | 13.45 | 13.72 | 7,052,432 | +0.25(+1.82%) |
Apr 13, 2018 | 13.65 | 13.71 | 13.38 | 13.48 | 7,492,563 | -0.16(-1.16%) |
Apr 12, 2018 | 13.86 | 13.89 | 13.53 | 13.64 | 7,124,319 | -0.17(-1.26%) |
Apr 11, 2018 | 13.92 | 13.99 | 13.77 | 13.81 | 6,927,171 | -0.17(-1.24%) |
Apr 10, 2018 | 13.84 | 14.07 | 13.75 | 13.98 | 10,497,673 | +0.30(+2.20%) |
Apr 09, 2018 | 13.73 | 13.90 | 13.60 | 13.68 | 14,411,203 | +0.08(+0.58%) |
Apr 06, 2018 | 13.64 | 13.87 | 13.47 | 13.60 | 13,964,195 | -0.12(-0.86%) |
Apr 05, 2018 | 13.60 | 13.84 | 13.50 | 13.72 | 18,928,426 | +0.16(+1.17%) |
Apr 04, 2018 | 12.81 | 13.58 | 12.81 | 13.56 | 20,627,758 | +0.51(+3.94%) |
Apr 03, 2018 | 13.03 | 13.05 | 12.90 | 13.05 | 15,284,547 | +0.17(+1.35%) |
Apr 02, 2018 | 12.99 | 13.07 | 12.77 | 12.88 | 19,185,052 | -0.11(-0.85%) |
Mar 29, 2018 | 12.99 | 12.99 | 12.99 | 0 | +0.17(+1.36%) | |
Mar 28, 2018 | 12.73 | 12.93 | 12.72 | 12.81 | 15,366,117 | +0.06(+0.50%) |
Mar 27, 2018 | 12.81 | 13.13 | 12.65 | 12.75 | 18,308,900 | -0.06(-0.49%) |
Mar 26, 2018 | 12.43 | 12.84 | 12.39 | 12.81 | 18,679,428 | +0.55(+4.45%) |
Mar 23, 2018 | 12.55 | 12.74 | 12.24 | 12.27 | 13,938,977 | -0.21(-1.71%) |
Mar 22, 2018 | 13.07 | 13.10 | 12.47 | 12.48 | 15,353,358 | -0.44(-3.43%) |
Mar 21, 2018 | 12.86 | 13.07 | 12.80 | 12.92 | 12,793,931 | +0.08(+0.62%) |
Mar 20, 2018 | 13.22 | 13.31 | 12.77 | 12.85 | 13,585,941 | -0.34(-2.58%) |
Mar 19, 2018 | 13.56 | 13.60 | 13.12 | 13.19 | 15,331,731 | -0.36(-2.63%) |
Mar 16, 2018 | 13.49 | 13.82 | 13.49 | 13.54 | 39,491,856 | +0.13(+0.94%) |
Mar 15, 2018 | 13.68 | 13.73 | 13.34 | 13.41 | 11,949,683 | -0.28(-2.08%) |
Mar 14, 2018 | 14.05 | 14.11 | 13.61 | 13.70 | 12,996,077 | -0.29(-2.09%) |
Mar 13, 2018 | 14.24 | 14.28 | 13.92 | 13.99 | 9,933,746 | -0.25(-1.78%) |
Mar 12, 2018 | 14.16 | 14.37 | 14.12 | 14.24 | 12,071,673 | +0.06(+0.45%) |
Mar 09, 2018 | 14.13 | 14.21 | 14.02 | 14.18 | 8,680,406 | +0.09(+0.67%) |
Mar 08, 2018 | 14.12 | 14.15 | 13.86 | 14.09 | 8,385,710 | -0.05(-0.34%) |
Mar 07, 2018 | 13.99 | 14.13 | 18,958,110 | -0.14(-1.00%) | ||
Mar 06, 2018 | 14.23 | 14.43 | 14.10 | 14.28 | 15,508,384 | +0.17(+1.23%) |
Mar 05, 2018 | 13.58 | 14.13 | 13.49 | 14.10 | 16,229,178 | +0.39(+2.82%) |
Mar 02, 2018 | 13.25 | 13.74 | 13.22 | 13.71 | 13,966,510 | +0.39(+2.91%) |
Mar 01, 2018 | 13.69 | 13.73 | 13.25 | 13.33 | 18,288,158 | -0.21(-1.53%) |
Feb 28, 2018 | 13.89 | 13.92 | 13.52 | 13.53 | 21,550,270 | -0.31(-2.27%) |
Feb 27, 2018 | 14.13 | 14.26 | 13.84 | 13.85 | 13,043,374 | -0.25(-1.79%) |
Feb 26, 2018 | 13.98 | 14.15 | 13.80 | 14.10 | 16,907,498 | +0.15(+1.10%) |
Feb 23, 2018 | 13.88 | 13.96 | 13.76 | 13.95 | 11,617,494 | +0.18(+1.28%) |
Feb 22, 2018 | 13.61 | 13.77 | 17,848,706 | +0.06(+0.45%) | ||
Feb 21, 2018 | 14.15 | 14.25 | 13.70 | 13.71 | 15,453,943 | -0.44(-3.09%) |
Feb 20, 2018 | 14.40 | 14.48 | 14.08 | 14.15 | 17,708,216 | -0.35(-2.43%) |
Feb 16, 2018 | 14.50 | 14.50 | 14.50 | 0 | -0.15(-1.05%) | |
Feb 15, 2018 | 14.49 | 14.86 | 14.10 | 14.65 | 33,415,430 | +1.19(+8.82%) |
Feb 14, 2018 | 13.17 | 13.66 | 13.03 | 13.47 | 24,408,250 | +0.28(+2.15%) |
Feb 13, 2018 | 12.75 | 13.30 | 12.60 | 13.18 | 21,696,964 | +0.34(+2.69%) |
Feb 12, 2018 | 12.29 | 12.98 | 12.29 | 12.84 | 16,747,502 | +0.60(+4.88%) |
Feb 09, 2018 | 12.54 | 12.58 | 11.83 | 12.24 | 25,326,836 | -0.17(-1.36%) |
Feb 08, 2018 | 13.03 | 13.07 | 12.40 | 12.41 | 15,528,800 | -0.66(-5.04%) |
Feb 07, 2018 | 13.03 | 13.19 | 13.00 | 13.07 | 10,938,836 | -0.01(-0.06%) |
Feb 06, 2018 | 12.76 | 13.15 | 12.55 | 13.07 | 17,232,312 | +0.02(+0.12%) |
Feb 05, 2018 | 13.51 | 13.63 | 12.97 | 13.06 | 19,026,492 | -0.52(-3.84%) |
Feb 02, 2018 | 13.64 | 14.00 | 13.56 | 13.58 | 17,815,904 | -0.17(-1.23%) |