Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 17.17 | 17.22 | 16.84 | 16.93 | 4,135,473 | -0.41(-2.36%) |
Nov 29, 2018 | 17.49 | 17.59 | 17.32 | 17.34 | 2,892,126 | +0.01(+0.06%) |
Nov 28, 2018 | 16.93 | 17.47 | 16.90 | 17.33 | 3,306,067 | +0.40(+2.36%) |
Nov 27, 2018 | 17.32 | 17.38 | 16.77 | 16.93 | 2,529,407 | -0.34(-1.97%) |
Nov 26, 2018 | 17.40 | 17.72 | 17.18 | 17.27 | 2,752,966 | -0.13(-0.75%) |
Nov 23, 2018 | 17.77 | 17.81 | 17.20 | 17.40 | 1,496,566 | -0.69(-3.81%) |
Nov 22, 2018 | 17.84 | 18.09 | 17.70 | 18.09 | 768,730 | +0.24(+1.34%) |
Nov 21, 2018 | 17.50 | 17.99 | 17.50 | 17.85 | 3,253,306 | +0.50(+2.88%) |
Nov 20, 2018 | 17.30 | 17.42 | 17.02 | 17.35 | 2,895,957 | +0.09(+0.52%) |
Nov 19, 2018 | 17.16 | 17.43 | 17.14 | 17.26 | 2,131,934 | +0.11(+0.64%) |
Nov 16, 2018 | 17.30 | 17.48 | 17.13 | 17.15 | 2,659,085 | +0.05(+0.29%) |
Nov 15, 2018 | 17.02 | 17.30 | 16.74 | 17.10 | 2,900,480 | +0.25(+1.48%) |
Nov 14, 2018 | 16.27 | 17.12 | 16.25 | 16.85 | 3,611,656 | +0.41(+2.49%) |
Nov 13, 2018 | 16.65 | 16.74 | 16.29 | 16.44 | 2,339,821 | -0.21(-1.26%) |
Nov 12, 2018 | 16.84 | 16.84 | 16.56 | 16.65 | 2,262,312 | -0.44(-2.57%) |
Nov 09, 2018 | 16.98 | 17.12 | 16.73 | 17.09 | 2,840,616 | -0.20(-1.16%) |
Nov 08, 2018 | 17.03 | 17.40 | 16.98 | 17.29 | 2,983,029 | +0.29(+1.71%) |
Nov 07, 2018 | 17.34 | 17.38 | 17.00 | 17.00 | 2,732,810 | -0.26(-1.51%) |
Nov 06, 2018 | 17.16 | 17.34 | 17.04 | 17.26 | 2,534,658 | -0.05(-0.29%) |
Nov 05, 2018 | 17.20 | 17.60 | 17.12 | 17.31 | 3,459,516 | +0.03(+0.17%) |
Nov 02, 2018 | 17.44 | 17.46 | 17.07 | 17.28 | 3,198,266 | -0.22(-1.26%) |
Nov 01, 2018 | 16.76 | 17.59 | 16.72 | 17.50 | 5,549,600 | +1.01(+6.12%) |
Oct 31, 2018 | 16.57 | 16.63 | 16.18 | 16.49 | 3,915,343 | -0.26(-1.55%) |
Oct 30, 2018 | 16.54 | 16.76 | 16.30 | 16.75 | 8,529,614 | +0.07(+0.42%) |
Oct 29, 2018 | 16.74 | 17.01 | 16.50 | 16.68 | 2,923,846 | -0.16(-0.95%) |
Oct 26, 2018 | 16.60 | 17.40 | 16.60 | 16.84 | 4,550,374 | +0.41(+2.50%) |
Oct 25, 2018 | 16.85 | 17.24 | 16.38 | 16.43 | 3,962,767 | -0.60(-3.52%) |
Oct 24, 2018 | 17.44 | 17.55 | 17.03 | 17.03 | 2,956,705 | -0.41(-2.35%) |
Oct 23, 2018 | 17.80 | 17.98 | 17.31 | 17.44 | 4,792,340 | +0.27(+1.57%) |
Oct 22, 2018 | 17.26 | 17.36 | 17.05 | 17.17 | 4,127,016 | -0.12(-0.69%) |
Oct 19, 2018 | 17.26 | 17.55 | 17.23 | 17.29 | 4,543,228 | +0.03(+0.17%) |
Oct 18, 2018 | 16.53 | 17.44 | 16.52 | 17.26 | 5,972,028 | +0.72(+4.35%) |
Oct 17, 2018 | 16.30 | 16.84 | 16.30 | 16.54 | 4,367,721 | +0.06(+0.36%) |
Oct 16, 2018 | 16.41 | 16.73 | 16.26 | 16.48 | 3,152,893 | -0.04(-0.24%) |
Oct 15, 2018 | 16.32 | 16.86 | 16.32 | 16.52 | 4,629,348 | +0.29(+1.79%) |
Oct 12, 2018 | 16.21 | 16.43 | 15.84 | 16.23 | 4,983,435 | -0.21(-1.28%) |
Oct 11, 2018 | 15.46 | 16.61 | 15.29 | 16.44 | 9,884,918 | +1.43(+9.53%) |
Oct 10, 2018 | 14.64 | 15.18 | 14.43 | 15.01 | 3,136,966 | +0.36(+2.46%) |
Oct 09, 2018 | 14.61 | 14.74 | 14.42 | 14.65 | 2,416,239 | -0.19(-1.28%) |
Oct 05, 2018 | 14.84 | 14.84 | 14.84 | 0 | -0.22(-1.46%) | |
Oct 04, 2018 | 14.94 | 15.09 | 14.85 | 15.06 | 5,202,468 | +0.10(+0.67%) |
Oct 03, 2018 | 15.05 | 15.14 | 14.86 | 14.96 | 3,922,400 | -0.04(-0.27%) |
Oct 02, 2018 | 14.40 | 15.00 | 14.35 | 15.00 | 5,562,006 | +0.72(+5.04%) |
Oct 01, 2018 | 14.27 | 14.33 | 14.18 | 14.28 | 2,100,164 | -0.01(-0.07%) |
Sep 28, 2018 | 14.54 | 14.67 | 14.29 | 14.29 | 3,982,283 | -0.24(-1.65%) |
Sep 27, 2018 | 14.01 | 14.68 | 14.01 | 14.53 | 5,914,365 | +0.44(+3.12%) |
Sep 26, 2018 | 14.51 | 14.57 | 14.08 | 14.09 | 4,403,189 | -0.42(-2.89%) |
Sep 25, 2018 | 14.88 | 15.06 | 14.47 | 14.51 | 5,875,842 | +0.21(+1.47%) |
Sep 24, 2018 | 14.16 | 14.48 | 14.04 | 14.30 | 7,089,547 | +0.78(+5.77%) |
Sep 21, 2018 | 13.51 | 13.73 | 13.20 | 13.52 | 6,325,322 | -0.19(-1.39%) |
Sep 20, 2018 | 13.85 | 13.87 | 13.54 | 13.71 | 2,714,205 | +0.00(+0.00%) |
Sep 19, 2018 | 13.69 | 13.96 | 13.67 | 13.71 | 2,887,709 | +0.10(+0.73%) |
Sep 18, 2018 | 13.55 | 13.69 | 13.50 | 13.61 | 1,998,307 | +0.11(+0.81%) |
Sep 17, 2018 | 13.24 | 13.59 | 13.16 | 13.50 | 2,675,506 | +0.31(+2.35%) |
Sep 14, 2018 | 13.15 | 13.44 | 13.03 | 13.19 | 2,646,033 | +0.05(+0.38%) |
Sep 13, 2018 | 13.37 | 13.42 | 13.09 | 13.14 | 2,033,414 | +0.00(+0.00%) |
Sep 12, 2018 | 12.82 | 13.25 | 12.66 | 13.14 | 3,972,912 | +0.33(+2.58%) |
Sep 11, 2018 | 12.75 | 12.90 | 12.54 | 12.81 | 2,189,212 | -0.02(-0.16%) |
Sep 10, 2018 | 13.20 | 13.28 | 12.82 | 12.83 | 2,160,974 | -0.45(-3.39%) |
Sep 07, 2018 | 12.96 | 13.28 | 12.91 | 13.28 | 2,926,896 | +0.25(+1.92%) |
Sep 06, 2018 | 13.07 | 13.33 | 13.01 | 13.03 | 2,509,101 | +0.06(+0.46%) |
Sep 05, 2018 | 13.05 | 13.08 | 12.69 | 12.97 | 3,162,582 | +0.02(+0.15%) |
Sep 04, 2018 | 13.35 | 13.40 | 12.92 | 12.95 | 4,094,350 | -0.40(-3.00%) |
Aug 31, 2018 | 13.35 | 13.35 | 13.35 | 0 | -0.25(-1.84%) | |
Aug 30, 2018 | 13.71 | 13.71 | 13.46 | 13.60 | 2,194,159 | -0.11(-0.80%) |
Aug 29, 2018 | 13.78 | 13.97 | 13.71 | 13.71 | 2,639,179 | -0.02(-0.15%) |
Aug 28, 2018 | 13.84 | 13.92 | 13.62 | 13.73 | 2,710,925 | -0.03(-0.22%) |
Aug 27, 2018 | 13.71 | 13.82 | 13.69 | 13.76 | 2,362,563 | +0.13(+0.95%) |
Aug 24, 2018 | 13.58 | 13.88 | 13.44 | 13.63 | 2,764,895 | +0.25(+1.87%) |
Aug 23, 2018 | 13.42 | 13.47 | 13.32 | 13.38 | 1,984,224 | -0.12(-0.89%) |
Aug 22, 2018 | 13.33 | 13.50 | 13.30 | 13.50 | 2,647,522 | +0.22(+1.66%) |
Aug 21, 2018 | 13.25 | 13.34 | 13.16 | 13.28 | 1,941,050 | +0.08(+0.61%) |
Aug 20, 2018 | 13.24 | 13.37 | 13.11 | 13.20 | 2,999,136 | +0.10(+0.76%) |
Aug 17, 2018 | 13.01 | 13.27 | 12.89 | 13.10 | 3,121,986 | +0.11(+0.85%) |
Aug 16, 2018 | 13.28 | 13.45 | 12.96 | 12.99 | 2,570,268 | -0.11(-0.84%) |
Aug 15, 2018 | 13.37 | 13.49 | 12.81 | 13.10 | 3,609,634 | -0.49(-3.61%) |
Aug 14, 2018 | 13.80 | 13.85 | 13.55 | 13.59 | 2,262,696 | -0.17(-1.24%) |
Aug 13, 2018 | 14.16 | 14.20 | 13.69 | 13.76 | 2,976,400 | -0.46(-3.23%) |
Aug 10, 2018 | 14.20 | 14.39 | 14.13 | 14.22 | 1,942,218 | +0.05(+0.35%) |
Aug 09, 2018 | 14.28 | 14.36 | 14.13 | 14.17 | 1,849,143 | -0.07(-0.49%) |
Aug 08, 2018 | 14.10 | 14.33 | 14.05 | 14.24 | 2,097,389 | +0.15(+1.06%) |
Aug 07, 2018 | 14.33 | 14.54 | 14.04 | 14.09 | 3,331,041 | -0.33(-2.29%) |
Aug 03, 2018 | 14.42 | 14.42 | 14.42 | 0 | +0.18(+1.26%) | |
Aug 02, 2018 | 14.18 | 14.45 | 14.13 | 14.24 | 1,869,136 | +0.05(+0.35%) |
Aug 01, 2018 | 14.54 | 14.55 | 14.17 | 14.19 | 2,266,741 | -0.39(-2.67%) |
Jul 31, 2018 | 14.51 | 14.70 | 14.49 | 14.58 | 3,308,458 | +0.06(+0.41%) |
Jul 30, 2018 | 14.54 | 14.70 | 14.41 | 14.52 | 2,599,034 | -0.14(-0.95%) |
Jul 27, 2018 | 14.48 | 14.86 | 14.30 | 14.66 | 2,045,518 | +0.20(+1.38%) |
Jul 26, 2018 | 15.04 | 15.04 | 14.45 | 14.46 | 4,846,982 | -0.97(-6.29%) |
Jul 25, 2018 | 15.66 | 15.66 | 15.32 | 15.43 | 3,087,517 | -0.17(-1.09%) |
Jul 24, 2018 | 15.64 | 15.74 | 15.56 | 15.60 | 1,481,982 | +0.06(+0.39%) |
Jul 23, 2018 | 16.05 | 16.05 | 15.52 | 15.54 | 2,555,382 | -0.69(-4.25%) |
Jul 20, 2018 | 16.48 | 16.50 | 16.14 | 16.23 | 2,146,626 | -0.14(-0.86%) |
Jul 19, 2018 | 16.22 | 16.64 | 16.20 | 16.37 | 1,945,717 | -0.09(-0.55%) |
Jul 18, 2018 | 16.60 | 16.67 | 16.41 | 16.46 | 1,821,945 | -0.28(-1.67%) |
Jul 17, 2018 | 16.75 | 16.87 | 16.66 | 16.74 | 2,091,649 | -0.11(-0.65%) |
Jul 16, 2018 | 16.93 | 17.01 | 16.81 | 16.85 | 1,072,148 | -0.13(-0.77%) |
Jul 13, 2018 | 16.98 | 17.11 | 16.89 | 16.98 | 1,427,128 | -0.05(-0.29%) |
Jul 12, 2018 | 17.11 | 17.19 | 17.02 | 17.03 | 1,600,839 | +0.02(+0.12%) |
Jul 11, 2018 | 17.37 | 17.54 | 16.97 | 17.01 | 3,028,524 | -0.57(-3.24%) |
Jul 10, 2018 | 17.37 | 17.60 | 17.31 | 17.58 | 1,410,866 | +0.16(+0.92%) |
Jul 09, 2018 | 17.61 | 17.69 | 17.41 | 17.42 | 1,713,583 | -0.08(-0.46%) |
Jul 06, 2018 | 17.63 | 17.78 | 17.48 | 17.50 | 1,376,207 | -0.19(-1.07%) |
Jul 05, 2018 | 17.65 | 17.78 | 17.54 | 17.69 | 1,861,883 | -0.06(-0.34%) |
Jul 04, 2018 | 17.83 | 17.83 | 17.64 | 17.75 | 864,383 | -0.04(-0.22%) |
Jul 03, 2018 | 17.49 | 17.80 | 17.42 | 17.79 | 2,696,209 | +0.52(+3.01%) |
Jun 29, 2018 | 17.27 | 17.27 | 17.27 | 0 | +0.38(+2.25%) | |
Jun 28, 2018 | 16.96 | 16.97 | 16.76 | 16.89 | 1,465,637 | -0.11(-0.65%) |
Jun 27, 2018 | 16.93 | 17.04 | 16.85 | 17.00 | 1,773,387 | +0.05(+0.29%) |
Jun 26, 2018 | 17.01 | 17.03 | 16.72 | 16.95 | 3,005,015 | -0.17(-0.99%) |
Jun 25, 2018 | 17.22 | 17.37 | 17.10 | 17.12 | 3,315,005 | -0.23(-1.33%) |
Jun 22, 2018 | 17.15 | 17.46 | 17.14 | 17.35 | 1,418,634 | +0.25(+1.46%) |
Jun 21, 2018 | 16.99 | 17.18 | 16.93 | 17.10 | 1,361,166 | +0.03(+0.18%) |
Jun 20, 2018 | 17.06 | 17.20 | 17.01 | 17.07 | 1,377,554 | -0.02(-0.12%) |
Jun 19, 2018 | 16.90 | 17.19 | 16.88 | 17.09 | 1,464,426 | +0.16(+0.95%) |
Jun 18, 2018 | 16.85 | 16.99 | 16.81 | 16.93 | 1,212,148 | +0.03(+0.18%) |
Jun 15, 2018 | 17.25 | 16.75 | 16.90 | 8,243,751 | -0.35(-2.03%) | |
Jun 14, 2018 | 17.03 | 17.26 | 17.00 | 17.25 | 2,241,815 | +0.29(+1.71%) |
Jun 13, 2018 | 17.09 | 17.11 | 16.89 | 16.96 | 1,917,605 | -0.18(-1.05%) |
Jun 12, 2018 | 16.98 | 17.15 | 16.87 | 17.14 | 1,535,613 | -0.03(-0.17%) |
Jun 11, 2018 | 16.89 | 17.18 | 16.84 | 17.17 | 1,535,440 | +0.30(+1.78%) |
Jun 08, 2018 | 16.83 | 16.91 | 16.77 | 16.87 | 1,100,927 | +0.05(+0.30%) |
Jun 07, 2018 | 16.79 | 16.92 | 16.75 | 16.82 | 1,238,326 | +0.04(+0.24%) |
Jun 06, 2018 | 16.58 | 16.78 | 2,643,176 | -0.04(-0.24%) | ||
Jun 05, 2018 | 16.78 | 16.99 | 16.74 | 16.82 | 1,455,319 | +0.15(+0.90%) |
Jun 04, 2018 | 16.98 | 16.99 | 16.65 | 16.67 | 1,311,292 | -0.27(-1.59%) |
Jun 01, 2018 | 17.08 | 17.13 | 16.78 | 16.94 | 1,826,769 | -0.13(-0.76%) |
May 31, 2018 | 17.27 | 17.28 | 17.03 | 17.07 | 3,087,317 | -0.18(-1.04%) |
May 30, 2018 | 17.35 | 17.44 | 17.19 | 17.25 | 1,389,825 | -0.10(-0.58%) |
May 29, 2018 | 17.24 | 17.59 | 17.24 | 17.35 | 2,423,773 | +0.13(+0.75%) |
May 28, 2018 | 17.22 | 17.41 | 17.21 | 17.22 | 494,766 | -0.13(-0.75%) |
May 25, 2018 | 17.41 | 17.57 | 17.31 | 17.35 | 1,249,137 | -0.03(-0.17%) |
May 24, 2018 | 17.22 | 17.56 | 17.09 | 17.38 | 2,190,111 | +0.29(+1.70%) |
May 23, 2018 | 16.78 | 17.17 | 16.76 | 17.09 | 1,679,441 | +0.26(+1.54%) |
May 22, 2018 | 16.93 | 17.06 | 16.82 | 16.83 | 1,483,022 | -0.12(-0.71%) |
May 18, 2018 | 16.95 | 16.95 | 16.95 | 0 | +0.04(+0.24%) | |
May 17, 2018 | 16.89 | 16.93 | 16.83 | 16.91 | 1,532,201 | +0.00(+0.00%) |
May 16, 2018 | 16.94 | 16.99 | 16.84 | 16.91 | 1,647,854 | -0.01(-0.06%) |
May 15, 2018 | 16.99 | 17.10 | 16.78 | 16.92 | 2,591,549 | -0.33(-1.91%) |
May 14, 2018 | 17.28 | 17.35 | 17.14 | 17.25 | 1,742,716 | +0.02(+0.12%) |
May 11, 2018 | 17.31 | 17.45 | 17.20 | 17.23 | 1,642,395 | -0.02(-0.12%) |
May 10, 2018 | 17.21 | 17.39 | 17.12 | 17.25 | 2,228,056 | +0.11(+0.64%) |
May 09, 2018 | 17.07 | 17.20 | 16.89 | 17.14 | 1,965,060 | -0.03(-0.17%) |
May 08, 2018 | 17.21 | 17.30 | 16.91 | 17.17 | 2,566,867 | -0.04(-0.23%) |
May 07, 2018 | 17.33 | 17.37 | 17.19 | 17.21 | 1,848,019 | -0.13(-0.75%) |
May 04, 2018 | 17.28 | 17.37 | 17.22 | 17.34 | 1,446,138 | +0.03(+0.17%) |
May 03, 2018 | 17.41 | 17.59 | 17.26 | 17.31 | 1,954,182 | +0.09(+0.52%) |
May 02, 2018 | 17.35 | 17.50 | 17.21 | 17.22 | 2,093,855 | -0.07(-0.40%) |
May 01, 2018 | 17.21 | 17.32 | 17.04 | 17.29 | 1,184,394 | +0.01(+0.06%) |
Apr 30, 2018 | 17.51 | 17.56 | 17.18 | 17.28 | 2,080,466 | -0.39(-2.21%) |
Apr 27, 2018 | 17.58 | 17.72 | 17.52 | 17.67 | 804,432 | +0.11(+0.63%) |
Apr 26, 2018 | 17.33 | 17.72 | 17.20 | 17.56 | 2,618,932 | +0.24(+1.39%) |
Apr 25, 2018 | 17.02 | 17.37 | 16.95 | 17.32 | 2,085,097 | +0.17(+0.99%) |
Apr 24, 2018 | 16.55 | 17.30 | 16.55 | 17.15 | 2,653,101 | +0.57(+3.44%) |
Apr 23, 2018 | 16.64 | 16.72 | 16.38 | 16.58 | 1,930,199 | -0.18(-1.07%) |
Apr 20, 2018 | 16.85 | 16.87 | 16.57 | 16.76 | 2,527,301 | -0.13(-0.77%) |
Apr 19, 2018 | 16.80 | 16.91 | 16.61 | 16.89 | 1,603,992 | +0.15(+0.90%) |
Apr 18, 2018 | 16.59 | 16.90 | 16.55 | 16.74 | 3,029,477 | +0.35(+2.14%) |
Apr 17, 2018 | 16.33 | 16.47 | 16.29 | 16.39 | 1,702,591 | +0.02(+0.12%) |
Apr 16, 2018 | 16.62 | 16.62 | 16.26 | 16.37 | 1,879,402 | -0.22(-1.33%) |
Apr 13, 2018 | 16.36 | 16.69 | 16.32 | 16.59 | 2,432,564 | +0.42(+2.60%) |
Apr 12, 2018 | 16.33 | 16.35 | 16.14 | 16.17 | 2,300,102 | -0.28(-1.70%) |
Apr 11, 2018 | 16.22 | 16.68 | 16.22 | 16.45 | 4,784,005 | +0.36(+2.24%) |
Apr 10, 2018 | 16.20 | 16.25 | 16.08 | 16.09 | 1,750,860 | -0.05(-0.31%) |
Apr 09, 2018 | 16.22 | 16.24 | 15.98 | 16.14 | 2,696,461 | -0.05(-0.31%) |
Apr 06, 2018 | 16.19 | 2,028,498 | +0.14(+0.87%) | |||
Apr 05, 2018 | 15.91 | 16.14 | 15.85 | 16.05 | 1,404,623 | +0.06(+0.38%) |
Apr 04, 2018 | 16.12 | 16.30 | 15.94 | 15.99 | 2,454,356 | +0.02(+0.13%) |
Apr 03, 2018 | 16.22 | 16.22 | 15.84 | 15.97 | 2,657,485 | -0.36(-2.20%) |
Apr 02, 2018 | 16.23 | 16.59 | 16.08 | 16.33 | 2,008,925 | +0.28(+1.74%) |
Mar 29, 2018 | 16.05 | 16.05 | 16.05 | 0 | +0.07(+0.44%) | |
Mar 28, 2018 | 16.05 | 16.13 | 15.77 | 15.98 | 2,184,865 | -0.21(-1.30%) |
Mar 27, 2018 | 16.27 | 16.32 | 16.04 | 16.19 | 2,273,600 | -0.22(-1.34%) |
Mar 26, 2018 | 16.23 | 16.46 | 16.15 | 16.41 | 2,263,110 | +0.29(+1.80%) |
Mar 23, 2018 | 16.01 | 16.24 | 15.91 | 16.12 | 3,096,079 | +0.41(+2.61%) |
Mar 22, 2018 | 15.85 | 15.98 | 15.69 | 15.71 | 2,177,271 | -0.23(-1.44%) |
Mar 21, 2018 | 15.78 | 16.07 | 15.64 | 15.94 | 3,354,598 | +0.23(+1.46%) |
Mar 20, 2018 | 15.95 | 16.05 | 15.45 | 15.71 | 3,321,612 | -0.31(-1.94%) |
Mar 19, 2018 | 16.08 | 16.21 | 15.97 | 16.02 | 2,117,672 | -0.11(-0.68%) |
Mar 16, 2018 | 15.97 | 16.17 | 15.91 | 16.13 | 7,214,384 | +0.20(+1.26%) |
Mar 15, 2018 | 15.93 | 16.06 | 15.91 | 15.93 | 2,147,534 | -0.06(-0.38%) |
Mar 14, 2018 | 15.82 | 15.99 | 15.82 | 15.99 | 2,356,153 | +0.18(+1.14%) |
Mar 13, 2018 | 15.69 | 15.90 | 15.64 | 15.81 | 2,190,971 | +0.22(+1.41%) |
Mar 12, 2018 | 15.23 | 15.66 | 15.17 | 15.59 | 2,692,000 | +0.45(+2.97%) |
Mar 09, 2018 | 15.11 | 15.17 | 15.01 | 15.14 | 1,724,369 | -0.02(-0.13%) |
Mar 08, 2018 | 15.04 | 15.25 | 14.90 | 15.16 | 1,912,848 | +0.10(+0.66%) |
Mar 07, 2018 | 15.38 | 15.04 | 15.06 | 1,751,570 | -0.22(-1.44%) | |
Mar 06, 2018 | 15.29 | 15.49 | 15.18 | 15.28 | 3,308,189 | +0.15(+0.99%) |
Mar 05, 2018 | 14.91 | 15.15 | 14.91 | 15.13 | 2,432,945 | +0.25(+1.68%) |
Mar 02, 2018 | 14.71 | 15.08 | 14.71 | 14.88 | 5,829,372 | +0.28(+1.92%) |
Mar 01, 2018 | 14.69 | 14.69 | 14.26 | 14.60 | 5,477,478 | -0.18(-1.22%) |
Feb 28, 2018 | 15.02 | 15.10 | 14.78 | 14.78 | 3,862,738 | -0.21(-1.40%) |
Feb 27, 2018 | 15.35 | 15.47 | 14.95 | 14.99 | 3,595,332 | -0.49(-3.17%) |
Feb 26, 2018 | 15.51 | 15.58 | 15.40 | 15.48 | 1,990,424 | +0.08(+0.52%) |
Feb 23, 2018 | 15.77 | 15.80 | 15.37 | 15.40 | 2,386,702 | -0.46(-2.90%) |
Feb 22, 2018 | 15.83 | 15.86 | 2,036,622 | -0.20(-1.25%) | ||
Feb 21, 2018 | 16.37 | 16.39 | 16.05 | 16.06 | 2,908,893 | -0.16(-0.99%) |
Feb 20, 2018 | 16.35 | 16.45 | 16.27 | 16.22 | 2,368,499 | -0.30(-1.82%) |
Feb 16, 2018 | 16.52 | 16.52 | 16.52 | 0 | -0.10(-0.60%) | |
Feb 15, 2018 | 17.11 | 17.21 | 16.29 | 16.62 | 5,337,291 | -0.52(-3.03%) |
Feb 14, 2018 | 16.65 | 17.35 | 16.64 | 17.14 | 4,135,228 | +0.50(+3.00%) |
Feb 13, 2018 | 16.48 | 16.64 | 4,305,204 | -0.07(-0.42%) | ||
Feb 12, 2018 | 16.57 | 16.87 | 16.42 | 16.71 | 5,065,940 | +0.29(+1.77%) |
Feb 09, 2018 | 16.59 | 16.63 | 15.90 | 16.42 | 4,574,306 | -0.25(-1.50%) |
Feb 08, 2018 | 16.83 | 16.95 | 16.73 | 16.67 | 3,233,108 | -0.16(-0.95%) |
Feb 07, 2018 | 16.72 | 17.11 | 16.67 | 16.83 | 3,038,681 | -0.04(-0.24%) |
Feb 06, 2018 | 16.97 | 17.15 | 16.66 | 16.87 | 3,957,753 | -0.34(-1.98%) |
Feb 05, 2018 | 17.24 | 17.32 | 16.82 | 17.21 | 2,825,546 | +0.17(+1.00%) |
Feb 02, 2018 | 17.51 | 17.55 | 16.96 | 17.04 | 3,217,810 | -0.66(-3.73%) |
Feb 01, 2018 | 17.59 | 17.77 | 17.47 | 17.70 | 2,681,135 | +0.01(+0.06%) |
Jan 31, 2018 | 17.70 | 17.86 | 17.44 | 17.69 | 3,364,152 | +0.05(+0.28%) |
Jan 30, 2018 | 17.78 | 17.90 | 17.50 | 17.64 | 3,008,729 | -0.04(-0.23%) |
Jan 29, 2018 | 18.08 | 18.08 | 17.66 | 17.68 | 2,731,260 | -0.52(-2.86%) |
Jan 26, 2018 | 18.28 | 18.40 | 18.11 | 18.20 | 2,034,855 | -0.07(-0.38%) |
Jan 25, 2018 | 18.60 | 18.69 | 18.15 | 18.27 | 3,850,298 | -0.27(-1.46%) |
Jan 24, 2018 | 18.75 | 19.15 | 18.53 | 18.54 | 4,166,025 | +0.09(+0.49%) |
Jan 23, 2018 | 18.03 | 18.56 | 17.89 | 18.45 | 3,572,861 | +0.41(+2.27%) |
Jan 22, 2018 | 17.98 | 18.12 | 17.83 | 18.04 | 2,881,583 | +0.05(+0.28%) |
Jan 19, 2018 | 17.98 | 18.04 | 17.85 | 17.99 | 2,988,058 | +0.28(+1.58%) |
Jan 18, 2018 | 18.29 | 18.35 | 17.70 | 17.71 | 3,303,326 | -0.46(-2.53%) |
Jan 17, 2018 | 18.77 | 18.77 | 18.09 | 18.17 | 3,997,851 | -0.71(-3.76%) |
Jan 16, 2018 | 19.05 | 19.10 | 18.53 | 18.88 | 3,954,667 | -0.61(-3.13%) |
Jan 15, 2018 | 19.15 | 19.49 | 18.95 | 19.49 | 2,132,741 | +0.61(+3.23%) |
Jan 12, 2018 | 18.57 | 18.89 | 18.36 | 18.88 | 2,517,867 | +0.52(+2.83%) |
Jan 11, 2018 | 18.35 | 18.44 | 18.31 | 18.36 | 1,240,770 | +0.08(+0.44%) |
Jan 10, 2018 | 18.23 | 18.28 | 2,728,182 | +0.14(+0.77%) | ||
Jan 09, 2018 | 18.19 | 18.34 | 17.99 | 18.14 | 1,890,346 | -0.15(-0.82%) |
Jan 08, 2018 | 18.49 | 18.59 | 18.19 | 18.29 | 2,022,258 | -0.26(-1.40%) |
Jan 05, 2018 | 18.60 | 18.60 | 18.42 | 18.55 | 1,623,573 | -0.24(-1.28%) |
Jan 04, 2018 | 18.81 | 18.84 | 18.53 | 18.79 | 1,814,144 | -0.02(-0.11%) |
Jan 03, 2018 | 19.08 | 19.13 | 18.51 | 18.81 | 3,543,823 | -0.20(-1.05%) |
Jan 02, 2018 | 18.32 | 19.05 | 18.32 | 19.01 | 2,821,103 | +0.83(+4.57%) |
Dec 29, 2017 | 18.18 | 18.18 | 18.18 | 0 | +0.03(+0.17%) | |
Dec 28, 2017 | 18.35 | 18.36 | 18.06 | 18.15 | 1,849,182 | -0.17(-0.93%) |
Dec 27, 2017 | 18.43 | 18.45 | 18.23 | 18.32 | 1,738,902 | -0.08(-0.43%) |
Dec 22, 2017 | 18.48 | 18.55 | 18.37 | 18.40 | 1,498,025 | +0.03(+0.16%) |
Dec 21, 2017 | 18.40 | 18.46 | 18.28 | 18.37 | 1,188,292 | -0.16(-0.86%) |
Dec 20, 2017 | 18.45 | 18.59 | 18.36 | 18.53 | 2,115,531 | +0.15(+0.82%) |
Dec 19, 2017 | 18.45 | 18.54 | 18.27 | 18.38 | 1,674,543 | -0.05(-0.27%) |
Dec 18, 2017 | 18.25 | 18.59 | 18.21 | 18.43 | 1,944,402 | +0.30(+1.65%) |
Dec 15, 2017 | 18.17 | 18.25 | 18.03 | 18.13 | 7,630,364 | +0.07(+0.39%) |
Dec 14, 2017 | 18.10 | 18.29 | 17.98 | 18.06 | 2,743,504 | -0.07(-0.39%) |
Dec 13, 2017 | 17.61 | 18.20 | 17.57 | 18.13 | 4,224,021 | +0.58(+3.30%) |
Dec 12, 2017 | 17.47 | 17.63 | 17.33 | 17.55 | 3,859,188 | +0.01(+0.06%) |
Dec 11, 2017 | 17.55 | 17.78 | 17.45 | 17.54 | 2,115,216 | -0.03(-0.17%) |
Dec 08, 2017 | 17.60 | 17.82 | 17.50 | 17.57 | 1,942,660 | +0.00(+0.00%) |
Dec 07, 2017 | 17.07 | 17.67 | 17.07 | 17.57 | 2,372,198 | +0.23(+1.33%) |
Dec 06, 2017 | 17.40 | 17.50 | 17.23 | 17.34 | 2,863,710 | -0.17(-0.97%) |
Dec 05, 2017 | 17.55 | 17.55 | 17.33 | 17.51 | 2,838,279 | -0.15(-0.85%) |
Dec 04, 2017 | 17.80 | 17.84 | 17.61 | 17.66 | 1,989,411 | -0.19(-1.06%) |