Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.99 | 13.05 | 12.39 | 12.52 | 6,928,409 | -0.78(-5.83%) |
Nov 29, 2018 | 13.42 | 13.64 | 13.24 | 13.30 | 2,725,195 | -0.14(-1.07%) |
Nov 28, 2018 | 13.22 | 13.46 | 12.72 | 13.44 | 3,806,690 | +0.24(+1.85%) |
Nov 27, 2018 | 13.25 | 13.64 | 13.11 | 13.20 | 3,420,308 | -0.14(-1.08%) |
Nov 26, 2018 | 12.86 | 13.40 | 12.85 | 13.34 | 3,323,895 | +0.64(+5.04%) |
Nov 23, 2018 | 12.66 | 12.91 | 12.56 | 12.70 | 1,067,384 | -0.51(-3.83%) |
Nov 21, 2018 | 13.21 | 13.21 | 13.21 | 0 | +0.20(+1.53%) | |
Nov 20, 2018 | 13.65 | 13.65 | 12.86 | 13.01 | 2,986,436 | -0.97(-6.91%) |
Nov 19, 2018 | 13.69 | 14.10 | 13.69 | 13.97 | 2,429,835 | +0.11(+0.78%) |
Nov 16, 2018 | 13.67 | 13.92 | 13.48 | 13.87 | 2,475,746 | +0.25(+1.86%) |
Nov 15, 2018 | 13.21 | 13.78 | 13.20 | 13.61 | 3,792,216 | +0.28(+2.10%) |
Nov 14, 2018 | 13.64 | 13.85 | 13.13 | 13.33 | 3,366,700 | +0.08(+0.61%) |
Nov 13, 2018 | 14.02 | 14.17 | 13.20 | 13.25 | 5,493,866 | -0.79(-5.65%) |
Nov 12, 2018 | 14.74 | 14.78 | 14.02 | 14.05 | 2,108,337 | -0.51(-3.47%) |
Nov 09, 2018 | 14.58 | 14.83 | 14.08 | 14.55 | 3,156,814 | -0.30(-2.00%) |
Nov 08, 2018 | 15.16 | 15.24 | 14.79 | 14.85 | 2,006,955 | -0.42(-2.78%) |
Nov 07, 2018 | 15.53 | 15.64 | 15.04 | 15.27 | 1,804,838 | -0.01(-0.06%) |
Nov 06, 2018 | 15.52 | 15.71 | 15.01 | 15.28 | 2,351,144 | -0.21(-1.34%) |
Nov 05, 2018 | 14.85 | 15.51 | 14.79 | 15.49 | 4,259,607 | +0.82(+5.60%) |
Nov 02, 2018 | 15.01 | 15.23 | 14.59 | 14.67 | 2,974,021 | -0.23(-1.57%) |
Nov 01, 2018 | 15.15 | 15.33 | 14.64 | 14.90 | 4,092,981 | -0.11(-0.72%) |
Oct 31, 2018 | 14.77 | 15.22 | 14.72 | 15.01 | 4,808,755 | +0.37(+2.53%) |
Oct 30, 2018 | 14.11 | 14.67 | 13.96 | 14.64 | 5,459,769 | +0.51(+3.57%) |
Oct 29, 2018 | 14.73 | 14.75 | 13.95 | 14.14 | 5,616,841 | -0.47(-3.21%) |
Oct 26, 2018 | 13.64 | 14.79 | 13.41 | 14.61 | 7,785,176 | +0.81(+5.89%) |
Oct 25, 2018 | 13.17 | 13.96 | 12.69 | 13.79 | 11,303,144 | +1.22(+9.68%) |
Oct 24, 2018 | 13.59 | 13.59 | 12.53 | 12.58 | 5,489,499 | -0.87(-6.44%) |
Oct 23, 2018 | 13.75 | 13.83 | 13.18 | 13.44 | 4,439,682 | -0.74(-5.22%) |
Oct 22, 2018 | 14.59 | 14.61 | 14.11 | 14.18 | 2,795,631 | -0.41(-2.78%) |
Oct 19, 2018 | 14.66 | 15.07 | 14.43 | 14.59 | 1,938,229 | -0.10(-0.68%) |
Oct 18, 2018 | 14.74 | 14.90 | 14.49 | 14.69 | 1,979,014 | -0.27(-1.81%) |
Oct 17, 2018 | 15.12 | 15.23 | 14.83 | 14.96 | 2,074,193 | -0.33(-2.18%) |
Oct 16, 2018 | 15.29 | 15.40 | 15.04 | 15.29 | 1,982,293 | +0.12(+0.77%) |
Oct 15, 2018 | 15.02 | 15.40 | 14.72 | 15.17 | 2,600,833 | +0.26(+1.75%) |
Oct 12, 2018 | 15.18 | 15.25 | 14.53 | 14.91 | 3,514,309 | +0.04(+0.24%) |
Oct 11, 2018 | 14.83 | 15.45 | 14.58 | 14.88 | 3,392,647 | -0.23(-1.55%) |
Oct 10, 2018 | 16.18 | 16.18 | 15.08 | 15.11 | 4,330,783 | -1.08(-6.69%) |
Oct 09, 2018 | 16.19 | 16.45 | 15.98 | 16.19 | 2,040,016 | +0.08(+0.50%) |
Oct 08, 2018 | 15.89 | 16.26 | 15.78 | 16.11 | 2,293,098 | +0.04(+0.22%) |
Oct 05, 2018 | 16.00 | 16.34 | 15.87 | 16.08 | 2,784,688 | +0.15(+0.96%) |
Oct 04, 2018 | 16.04 | 16.28 | 15.71 | 15.92 | 2,684,025 | -0.16(-1.01%) |
Oct 03, 2018 | 16.00 | 16.22 | 15.73 | 16.08 | 4,065,472 | +0.13(+0.79%) |
Oct 02, 2018 | 16.12 | 16.33 | 15.92 | 15.96 | 3,471,915 | -0.12(-0.73%) |
Oct 01, 2018 | 15.52 | 16.14 | 15.34 | 16.08 | 2,600,429 | +0.64(+4.15%) |
Sep 28, 2018 | 15.33 | 15.83 | 15.27 | 15.44 | 2,687,693 | +0.02(+0.12%) |
Sep 27, 2018 | 15.65 | 15.65 | 15.16 | 15.42 | 5,220,248 | -0.18(-1.16%) |
Sep 26, 2018 | 15.80 | 15.88 | 15.48 | 15.60 | 3,062,015 | -0.38(-2.37%) |
Sep 25, 2018 | 16.15 | 16.38 | 15.97 | 15.98 | 2,210,978 | +0.01(+0.06%) |
Sep 24, 2018 | 16.32 | 16.59 | 15.90 | 15.97 | 2,729,023 | -0.17(-1.06%) |
Sep 21, 2018 | 16.22 | 16.43 | 16.07 | 16.14 | 3,623,054 | +0.00(+0.00%) |
Sep 20, 2018 | 16.34 | 16.46 | 16.04 | 16.14 | 1,923,717 | +0.00(+0.00%) |
Sep 19, 2018 | 15.77 | 16.41 | 15.74 | 16.14 | 2,862,831 | +0.39(+2.46%) |
Sep 18, 2018 | 15.62 | 16.01 | 15.54 | 15.75 | 3,270,140 | +0.41(+2.71%) |
Sep 17, 2018 | 15.94 | 16.05 | 15.23 | 15.34 | 2,740,847 | -0.57(-3.57%) |
Sep 14, 2018 | 15.58 | 16.25 | 15.54 | 15.90 | 2,684,811 | +0.25(+1.61%) |
Sep 13, 2018 | 15.81 | 15.97 | 15.60 | 15.65 | 2,873,574 | -0.21(-1.31%) |
Sep 12, 2018 | 15.47 | 15.99 | 15.16 | 15.86 | 3,891,105 | +0.60(+3.90%) |
Sep 11, 2018 | 14.61 | 15.41 | 14.47 | 15.26 | 4,044,572 | +0.67(+4.57%) |
Sep 10, 2018 | 14.53 | 14.78 | 14.45 | 14.60 | 1,685,539 | +0.12(+0.81%) |
Sep 07, 2018 | 14.35 | 14.61 | 14.08 | 14.48 | 3,007,609 | -0.10(-0.68%) |
Sep 06, 2018 | 14.77 | 15.09 | 14.44 | 14.58 | 4,452,268 | -0.27(-1.82%) |
Sep 05, 2018 | 15.36 | 15.43 | 14.79 | 14.85 | 4,742,100 | -0.68(-4.36%) |
Sep 04, 2018 | 15.47 | 15.61 | 15.27 | 15.53 | 1,868,636 | +0.11(+0.70%) |
Aug 31, 2018 | 15.42 | 15.42 | 15.42 | 0 | -0.16(-1.04%) | |
Aug 30, 2018 | 15.89 | 15.93 | 15.17 | 15.58 | 7,523,677 | -0.36(-2.26%) |
Aug 29, 2018 | 15.80 | 16.03 | 15.67 | 15.94 | 1,626,424 | +0.19(+1.20%) |
Aug 28, 2018 | 16.00 | 16.18 | 15.59 | 15.75 | 2,807,210 | -0.23(-1.41%) |
Aug 27, 2018 | 15.73 | 16.18 | 15.73 | 15.98 | 3,229,844 | +0.24(+1.55%) |
Aug 24, 2018 | 15.83 | 15.98 | 15.67 | 15.73 | 3,008,489 | +0.03(+0.17%) |
Aug 23, 2018 | 15.91 | 16.00 | 15.70 | 15.71 | 2,235,476 | -0.31(-1.91%) |
Aug 22, 2018 | 16.04 | 16.19 | 15.88 | 16.01 | 2,020,855 | +0.07(+0.45%) |
Aug 21, 2018 | 15.82 | 16.22 | 15.79 | 15.94 | 3,920,252 | +0.36(+2.31%) |
Aug 20, 2018 | 15.33 | 15.61 | 15.26 | 15.58 | 3,191,574 | +0.29(+1.88%) |
Aug 17, 2018 | 14.95 | 15.37 | 14.88 | 15.29 | 2,644,941 | +0.40(+2.66%) |
Aug 16, 2018 | 14.90 | 15.22 | 14.81 | 14.90 | 2,996,613 | +0.13(+0.85%) |
Aug 15, 2018 | 15.27 | 15.36 | 14.15 | 14.77 | 5,318,670 | -0.67(-4.31%) |
Aug 14, 2018 | 15.27 | 15.61 | 15.27 | 15.44 | 2,726,361 | +0.29(+1.90%) |
Aug 13, 2018 | 15.23 | 15.38 | 15.07 | 15.15 | 2,543,116 | -0.08(-0.53%) |
Aug 10, 2018 | 15.04 | 15.29 | 14.91 | 15.23 | 2,294,171 | +0.22(+1.44%) |
Aug 09, 2018 | 15.12 | 15.20 | 14.93 | 15.01 | 3,340,148 | -0.13(-0.83%) |
Aug 08, 2018 | 14.94 | 15.34 | 14.86 | 15.14 | 2,904,991 | +0.02(+0.12%) |
Aug 07, 2018 | 15.26 | 15.40 | 15.05 | 15.12 | 2,444,903 | +0.10(+0.66%) |
Aug 06, 2018 | 15.11 | 15.28 | 14.95 | 15.02 | 2,320,514 | -0.02(-0.12%) |
Aug 03, 2018 | 14.99 | 15.53 | 14.94 | 15.04 | 2,482,389 | -0.03(-0.18%) |
Aug 02, 2018 | 15.23 | 15.45 | 15.01 | 15.07 | 2,953,878 | -0.40(-2.62%) |
Aug 01, 2018 | 15.26 | 15.62 | 15.10 | 15.47 | 3,010,306 | -0.01(-0.06%) |
Jul 31, 2018 | 15.29 | 15.54 | 14.96 | 15.48 | 3,990,237 | +0.11(+0.70%) |
Jul 30, 2018 | 15.37 | 15.77 | 15.35 | 15.37 | 4,232,940 | +0.10(+0.65%) |
Jul 27, 2018 | 14.79 | 15.53 | 14.74 | 15.27 | 6,062,977 | +0.84(+5.80%) |
Jul 26, 2018 | 13.82 | 14.71 | 13.14 | 14.44 | 10,796,076 | -0.14(-0.93%) |
Jul 25, 2018 | 14.63 | 14.65 | 14.36 | 14.57 | 6,163,802 | -0.01(-0.06%) |
Jul 24, 2018 | 14.83 | 14.28 | 14.58 | 7,263,013 | +0.22(+1.50%) | |
Jul 23, 2018 | 15.29 | 15.29 | 14.09 | 14.36 | 6,993,386 | -0.85(-5.56%) |
Jul 20, 2018 | 15.34 | 15.39 | 15.09 | 15.21 | 3,083,097 | -0.05(-0.35%) |
Jul 19, 2018 | 15.29 | 15.44 | 15.13 | 15.26 | 3,192,519 | -0.12(-0.76%) |
Jul 18, 2018 | 15.31 | 15.58 | 15.02 | 15.38 | 3,476,136 | +0.02(+0.12%) |
Jul 17, 2018 | 15.43 | 15.47 | 15.16 | 15.36 | 3,861,043 | -0.13(-0.87%) |
Jul 16, 2018 | 15.30 | 15.52 | 14.97 | 15.50 | 3,251,797 | -0.05(-0.35%) |
Jul 13, 2018 | 15.64 | 15.76 | 15.26 | 15.55 | 3,054,348 | -0.16(-1.03%) |
Jul 12, 2018 | 16.16 | 15.50 | 15.71 | 3,336,245 | -0.22(-1.36%) | |
Jul 11, 2018 | 16.62 | 16.89 | 15.77 | 15.93 | 4,117,465 | -0.90(-5.35%) |
Jul 10, 2018 | 17.17 | 17.36 | 16.57 | 16.83 | 2,430,863 | -0.08(-0.48%) |
Jul 09, 2018 | 16.35 | 17.02 | 16.34 | 16.91 | 3,119,632 | +0.64(+3.93%) |
Jul 06, 2018 | 15.66 | 16.31 | 15.51 | 16.27 | 3,732,269 | +0.30(+1.86%) |
Jul 05, 2018 | 16.16 | 16.27 | 15.94 | 15.98 | 2,366,741 | -0.05(-0.34%) |
Jul 03, 2018 | 16.03 | 16.03 | 16.03 | 0 | +0.41(+2.65%) | |
Jul 02, 2018 | 16.08 | 16.08 | 15.55 | 15.62 | 3,780,267 | -0.59(-3.61%) |
Jun 29, 2018 | 16.44 | 16.65 | 16.19 | 16.20 | 2,824,552 | -0.26(-1.59%) |
Jun 28, 2018 | 16.76 | 16.91 | 16.34 | 16.46 | 3,792,605 | -0.36(-2.14%) |
Jun 27, 2018 | 16.57 | 17.27 | 16.47 | 16.82 | 5,834,753 | +0.70(+4.36%) |
Jun 26, 2018 | 15.86 | 16.23 | 15.70 | 16.12 | 2,396,578 | +0.26(+1.65%) |
Jun 25, 2018 | 16.16 | 16.30 | 15.61 | 15.86 | 3,257,899 | -0.40(-2.44%) |
Jun 22, 2018 | 16.86 | 17.28 | 16.17 | 16.25 | 7,087,037 | +0.18(+1.12%) |
Jun 21, 2018 | 16.25 | 16.34 | 15.98 | 16.07 | 3,494,164 | -0.29(-1.76%) |
Jun 20, 2018 | 16.18 | 16.44 | 16.04 | 16.36 | 3,134,689 | +0.23(+1.45%) |
Jun 19, 2018 | 15.78 | 16.25 | 15.75 | 16.13 | 4,559,580 | +0.13(+0.79%) |
Jun 18, 2018 | 16.00 | 16.45 | 15.98 | 16.00 | 3,862,465 | -0.11(-0.67%) |
Jun 15, 2018 | 16.82 | 16.02 | 16.11 | 7,243,571 | -0.71(-4.23%) | |
Jun 14, 2018 | 17.20 | 17.32 | 16.81 | 16.82 | 3,777,714 | -0.23(-1.37%) |
Jun 13, 2018 | 16.86 | 17.24 | 16.85 | 17.06 | 5,702,337 | +0.22(+1.34%) |
Jun 12, 2018 | 16.86 | 17.07 | 16.60 | 16.83 | 6,496,637 | +0.02(+0.11%) |
Jun 11, 2018 | 16.73 | 17.01 | 16.53 | 16.81 | 4,555,566 | -0.01(-0.05%) |
Jun 08, 2018 | 17.74 | 17.94 | 16.77 | 16.82 | 6,908,649 | -1.00(-5.61%) |
Jun 07, 2018 | 17.33 | 18.04 | 17.27 | 17.82 | 4,807,234 | +0.61(+3.56%) |
Jun 06, 2018 | 17.00 | 17.21 | 4,400,979 | -0.02(-0.10%) | ||
Jun 05, 2018 | 16.87 | 17.41 | 16.62 | 17.23 | 5,134,657 | +0.23(+1.37%) |
Jun 04, 2018 | 17.58 | 17.58 | 16.73 | 16.99 | 5,317,130 | -0.52(-2.97%) |
Jun 01, 2018 | 19.09 | 19.09 | 17.29 | 17.51 | 7,193,382 | -1.06(-5.71%) |
May 31, 2018 | 18.98 | 19.21 | 18.53 | 18.57 | 3,928,922 | -0.61(-3.18%) |
May 30, 2018 | 18.83 | 19.59 | 18.73 | 19.18 | 3,094,668 | +0.52(+2.79%) |
May 29, 2018 | 18.61 | 18.96 | 18.44 | 18.66 | 2,637,099 | -0.20(-1.05%) |
May 25, 2018 | 18.86 | 18.86 | 18.86 | 0 | -0.90(-4.55%) | |
May 24, 2018 | 19.64 | 19.90 | 19.57 | 19.76 | 2,650,315 | -0.25(-1.26%) |
May 23, 2018 | 19.95 | 20.23 | 19.80 | 20.01 | 3,027,557 | -0.14(-0.71%) |
May 22, 2018 | 20.82 | 20.95 | 19.92 | 20.15 | 3,768,001 | -0.57(-2.73%) |
May 21, 2018 | 20.85 | 20.88 | 20.41 | 20.72 | 4,412,950 | +0.05(+0.26%) |
May 18, 2018 | 21.14 | 21.30 | 20.56 | 20.67 | 2,828,232 | -0.56(-2.62%) |
May 17, 2018 | 20.92 | 21.55 | 20.92 | 21.22 | 4,090,359 | +0.34(+1.63%) |
May 16, 2018 | 20.66 | 21.16 | 20.47 | 20.88 | 4,014,887 | +0.24(+1.17%) |
May 15, 2018 | 20.39 | 20.67 | 20.23 | 20.64 | 2,808,685 | +0.14(+0.70%) |
May 14, 2018 | 20.41 | 20.61 | 20.25 | 20.50 | 3,322,074 | +0.21(+1.02%) |
May 11, 2018 | 20.26 | 20.50 | 20.18 | 20.29 | 2,240,531 | -0.03(-0.13%) |
May 10, 2018 | 20.07 | 20.43 | 19.97 | 20.32 | 3,914,473 | +0.33(+1.66%) |
May 09, 2018 | 20.40 | 20.83 | 19.97 | 19.98 | 5,120,887 | -0.18(-0.89%) |
May 08, 2018 | 19.79 | 20.21 | 19.51 | 20.16 | 4,713,998 | +0.34(+1.72%) |
May 07, 2018 | 20.02 | 20.73 | 19.77 | 19.82 | 4,151,218 | +0.14(+0.73%) |
May 04, 2018 | 19.44 | 19.91 | 19.31 | 19.68 | 4,824,463 | +0.17(+0.87%) |
May 03, 2018 | 19.46 | 19.64 | 19.16 | 19.51 | 4,009,641 | -0.10(-0.50%) |
May 02, 2018 | 19.33 | 19.86 | 19.29 | 19.61 | 3,790,451 | +0.30(+1.53%) |
May 01, 2018 | 19.12 | 19.31 | 18.65 | 19.31 | 3,543,218 | +0.07(+0.37%) |
Apr 30, 2018 | 19.02 | 19.36 | 18.94 | 19.24 | 3,624,961 | +0.26(+1.37%) |
Apr 27, 2018 | 19.01 | 19.38 | 18.89 | 18.98 | 4,210,220 | +0.02(+0.09%) |
Apr 26, 2018 | 18.05 | 19.09 | 17.97 | 18.96 | 6,150,367 | +1.12(+6.29%) |
Apr 25, 2018 | 17.62 | 17.90 | 17.29 | 17.84 | 4,281,135 | +0.20(+1.12%) |
Apr 24, 2018 | 18.12 | 18.25 | 17.45 | 17.64 | 3,226,212 | -0.37(-2.05%) |
Apr 23, 2018 | 17.86 | 18.13 | 17.65 | 18.01 | 2,742,748 | +0.05(+0.30%) |
Apr 20, 2018 | 18.07 | 18.07 | 17.63 | 17.95 | 3,438,387 | -0.28(-1.53%) |
Apr 19, 2018 | 18.25 | 18.52 | 17.89 | 18.23 | 3,715,809 | -0.29(-1.55%) |
Apr 18, 2018 | 18.39 | 18.82 | 18.33 | 18.52 | 3,278,005 | +0.39(+2.13%) |
Apr 17, 2018 | 18.01 | 18.18 | 17.91 | 18.13 | 2,278,262 | +0.16(+0.90%) |
Apr 16, 2018 | 18.06 | 18.21 | 17.79 | 17.97 | 3,638,621 | +0.00(+0.00%) |
Apr 13, 2018 | 17.85 | 18.16 | 17.60 | 17.97 | 3,491,389 | +0.50(+2.88%) |
Apr 12, 2018 | 17.32 | 17.61 | 17.06 | 17.47 | 3,697,051 | +0.16(+0.93%) |
Apr 11, 2018 | 16.60 | 17.54 | 16.60 | 17.31 | 4,792,667 | +0.54(+3.21%) |
Apr 10, 2018 | 16.22 | 17.05 | 16.12 | 16.77 | 3,480,259 | +0.90(+5.66%) |
Apr 09, 2018 | 15.93 | 16.09 | 15.70 | 15.87 | 3,735,058 | +0.10(+0.63%) |
Apr 06, 2018 | 15.82 | 16.12 | 15.51 | 15.77 | 2,866,768 | -0.23(-1.46%) |
Apr 05, 2018 | 15.60 | 16.25 | 15.56 | 16.00 | 3,887,296 | +0.53(+3.42%) |
Apr 04, 2018 | 15.14 | 15.52 | 15.09 | 15.47 | 2,646,571 | -0.06(-0.40%) |
Apr 03, 2018 | 15.38 | 15.61 | 15.15 | 15.54 | 3,488,013 | +0.32(+2.13%) |
Apr 02, 2018 | 15.48 | 15.72 | 14.92 | 15.21 | 3,247,148 | -0.51(-3.26%) |
Mar 29, 2018 | 15.73 | 15.73 | 15.73 | 0 | +0.29(+1.86%) | |
Mar 28, 2018 | 15.66 | 15.83 | 15.38 | 15.44 | 5,544,151 | -0.24(-1.55%) |
Mar 27, 2018 | 16.49 | 16.62 | 15.52 | 15.68 | 4,109,305 | -0.65(-3.96%) |
Mar 26, 2018 | 16.70 | 16.78 | 15.96 | 16.33 | 5,358,920 | -0.15(-0.93%) |
Mar 23, 2018 | 17.10 | 17.27 | 16.47 | 16.48 | 5,985,478 | -0.50(-2.96%) |
Mar 22, 2018 | 17.49 | 17.74 | 16.98 | 16.98 | 2,807,648 | -0.82(-4.59%) |
Mar 21, 2018 | 17.12 | 17.94 | 16.96 | 17.80 | 2,788,419 | +0.90(+5.31%) |
Mar 20, 2018 | 16.84 | 17.03 | 16.68 | 16.90 | 4,331,053 | +0.20(+1.18%) |
Mar 19, 2018 | 16.88 | 17.01 | 16.45 | 16.71 | 2,209,487 | -0.31(-1.85%) |
Mar 16, 2018 | 16.80 | 17.20 | 16.70 | 17.02 | 4,312,388 | +0.34(+2.05%) |
Mar 15, 2018 | 17.41 | 17.59 | 16.59 | 16.68 | 2,788,684 | -0.66(-3.78%) |
Mar 14, 2018 | 17.60 | 17.21 | 17.33 | 2,248,186 | +0.01(+0.05%) | |
Mar 13, 2018 | 17.77 | 17.86 | 17.23 | 17.33 | 2,225,347 | -0.39(-2.18%) |
Mar 12, 2018 | 17.84 | 17.95 | 17.50 | 17.71 | 2,874,907 | -0.19(-1.05%) |
Mar 09, 2018 | 17.77 | 18.25 | 17.65 | 17.90 | 3,502,197 | +0.42(+2.42%) |
Mar 08, 2018 | 17.15 | 17.52 | 17.03 | 17.48 | 4,649,594 | +0.40(+2.31%) |
Mar 07, 2018 | 16.78 | 17.08 | 3,227,952 | -0.31(-1.76%) | ||
Mar 06, 2018 | 17.41 | 17.53 | 17.06 | 17.39 | 2,777,743 | +0.14(+0.83%) |
Mar 05, 2018 | 16.72 | 17.49 | 16.72 | 17.24 | 2,872,022 | +0.38(+2.23%) |
Mar 02, 2018 | 16.34 | 16.93 | 16.03 | 16.87 | 3,116,219 | +0.33(+2.01%) |
Mar 01, 2018 | 16.19 | 16.80 | 16.04 | 16.54 | 3,620,140 | +0.32(+1.99%) |
Feb 28, 2018 | 17.17 | 17.17 | 16.19 | 16.21 | 5,585,522 | -0.82(-4.79%) |
Feb 27, 2018 | 17.36 | 17.85 | 17.02 | 17.03 | 7,018,606 | -0.74(-4.14%) |
Feb 26, 2018 | 17.74 | 17.77 | 17.24 | 17.76 | 4,623,754 | +0.19(+1.07%) |
Feb 23, 2018 | 17.04 | 17.59 | 16.94 | 17.58 | 4,762,197 | +0.65(+3.82%) |
Feb 22, 2018 | 16.93 | 5,871,042 | +0.84(+5.24%) | |||
Feb 21, 2018 | 16.05 | 16.83 | 15.90 | 16.09 | 3,887,236 | -0.03(-0.17%) |
Feb 20, 2018 | 16.22 | 16.47 | 15.93 | 16.11 | 3,214,357 | -0.12(-0.72%) |
Feb 16, 2018 | 16.23 | 16.23 | 16.23 | 0 | -0.29(-1.74%) | |
Feb 15, 2018 | 16.44 | 16.56 | 15.62 | 16.52 | 8,122,715 | +0.10(+0.60%) |
Feb 14, 2018 | 15.95 | 16.61 | 15.90 | 16.42 | 6,236,710 | +0.45(+2.81%) |
Feb 13, 2018 | 16.12 | 16.22 | 15.59 | 15.97 | 4,995,347 | -0.31(-1.93%) |
Feb 12, 2018 | 16.41 | 16.60 | 15.96 | 16.28 | 4,911,348 | +0.10(+0.61%) |
Feb 09, 2018 | 17.00 | 17.18 | 15.09 | 16.19 | 14,245,206 | -0.60(-3.58%) |
Feb 08, 2018 | 19.54 | 20.10 | 16.60 | 16.79 | 17,107,164 | -2.80(-14.29%) |
Feb 07, 2018 | 20.56 | 20.60 | 19.58 | 19.59 | 5,056,408 | -1.01(-4.92%) |
Feb 06, 2018 | 19.24 | 20.73 | 19.19 | 20.60 | 3,877,540 | +0.52(+2.59%) |
Feb 05, 2018 | 20.30 | 20.77 | 19.76 | 20.08 | 4,326,024 | -0.59(-2.86%) |
Feb 02, 2018 | 21.59 | 21.76 | 20.58 | 20.67 | 4,888,892 | -1.36(-6.19%) |
Feb 01, 2018 | 21.30 | 22.09 | 21.08 | 22.04 | 3,808,123 | +0.84(+3.98%) |
Jan 31, 2018 | 21.65 | 21.69 | 20.90 | 21.19 | 3,873,572 | -0.38(-1.75%) |
Jan 30, 2018 | 21.42 | 21.59 | 21.21 | 21.57 | 3,201,314 | -0.19(-0.87%) |
Jan 29, 2018 | 21.84 | 22.08 | 21.46 | 21.76 | 2,381,846 | -0.29(-1.30%) |
Jan 26, 2018 | 21.84 | 22.10 | 21.40 | 22.04 | 2,118,672 | +0.31(+1.44%) |
Jan 25, 2018 | 21.86 | 22.07 | 21.55 | 21.73 | 3,253,685 | +0.18(+0.83%) |
Jan 24, 2018 | 22.04 | 22.15 | 21.19 | 21.55 | 4,026,393 | -0.45(-2.04%) |
Jan 23, 2018 | 21.95 | 22.20 | 21.70 | 22.00 | 3,581,811 | +0.15(+0.70%) |
Jan 22, 2018 | 22.08 | 22.20 | 21.20 | 21.85 | 6,920,008 | -0.12(-0.53%) |
Jan 19, 2018 | 21.24 | 22.10 | 21.08 | 21.96 | 3,291,608 | +0.54(+2.51%) |
Jan 18, 2018 | 21.78 | 22.05 | 21.40 | 21.43 | 2,653,229 | -0.35(-1.61%) |
Jan 17, 2018 | 21.72 | 21.91 | 21.50 | 21.78 | 2,794,137 | +0.21(+0.96%) |
Jan 16, 2018 | 22.35 | 22.41 | 21.55 | 21.57 | 4,035,783 | -0.59(-2.67%) |
Jan 12, 2018 | 22.16 | 22.16 | 22.16 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 21.50 | 22.36 | 21.24 | 22.16 | 4,476,370 | +0.80(+3.74%) |
Jan 10, 2018 | 21.54 | 21.36 | 4,485,179 | +0.22(+1.02%) | ||
Jan 09, 2018 | 21.90 | 22.03 | 20.91 | 21.15 | 6,758,556 | -0.65(-3.00%) |
Jan 08, 2018 | 21.26 | 21.90 | 21.25 | 21.80 | 2,722,217 | +0.55(+2.57%) |
Jan 05, 2018 | 21.22 | 21.31 | 20.93 | 21.26 | 2,728,752 | +0.06(+0.30%) |
Jan 04, 2018 | 21.17 | 21.26 | 20.84 | 21.19 | 3,538,742 | +0.13(+0.64%) |
Jan 03, 2018 | 20.94 | 21.24 | 20.74 | 21.06 | 2,700,361 | +0.26(+1.25%) |
Jan 02, 2018 | 20.74 | 20.86 | 20.43 | 20.80 | 2,839,324 | +0.15(+0.74%) |
Dec 29, 2017 | 20.64 | 20.64 | 20.64 | 0 | +0.31(+1.54%) | |
Dec 28, 2017 | 20.66 | 20.67 | 20.30 | 20.33 | 1,324,997 | -0.26(-1.26%) |
Dec 27, 2017 | 20.56 | 20.68 | 20.33 | 20.59 | 1,288,072 | -0.03(-0.13%) |
Dec 26, 2017 | 20.12 | 20.65 | 20.10 | 20.62 | 2,320,221 | +0.35(+1.73%) |
Dec 22, 2017 | 20.20 | 20.72 | 20.20 | 20.27 | 3,657,876 | -0.34(-1.65%) |
Dec 21, 2017 | 20.01 | 20.87 | 19.92 | 20.61 | 4,308,468 | +0.60(+3.00%) |
Dec 20, 2017 | 19.55 | 20.12 | 19.28 | 20.01 | 3,146,004 | +0.74(+3.82%) |
Dec 19, 2017 | 18.90 | 19.27 | 18.88 | 19.27 | 3,027,841 | +0.42(+2.24%) |
Dec 18, 2017 | 18.56 | 18.93 | 18.49 | 18.85 | 2,828,152 | +0.38(+2.04%) |
Dec 15, 2017 | 18.61 | 18.74 | 18.36 | 18.47 | 6,393,714 | -0.03(-0.15%) |
Dec 14, 2017 | 19.00 | 19.23 | 18.49 | 18.50 | 2,974,238 | -0.62(-3.24%) |
Dec 13, 2017 | 19.68 | 19.76 | 19.07 | 19.12 | 3,150,737 | -0.55(-2.78%) |
Dec 12, 2017 | 20.12 | 20.15 | 19.60 | 19.67 | 2,977,113 | -0.33(-1.66%) |
Dec 11, 2017 | 19.50 | 20.03 | 19.14 | 20.00 | 2,911,139 | +0.60(+3.10%) |
Dec 08, 2017 | 19.66 | 19.66 | 19.12 | 19.40 | 3,896,354 | +0.04(+0.23%) |
Dec 07, 2017 | 18.98 | 19.47 | 18.81 | 19.35 | 4,169,559 | +0.51(+2.71%) |
Dec 06, 2017 | 19.02 | 19.07 | 18.62 | 18.84 | 2,736,024 | -0.22(-1.13%) |
Dec 05, 2017 | 19.62 | 19.78 | 19.01 | 19.06 | 2,689,329 | -0.52(-2.66%) |
Dec 04, 2017 | 19.64 | 20.17 | 19.59 | 19.58 | 5,233,120 | -0.13(-0.64%) |