Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.30 | 10.49 | 10.25 | 10.48 | 7,269,206 | +0.28(+2.79%) |
Dec 28, 2018 | 10.27 | 10.48 | 10.12 | 10.20 | 7,625,926 | -0.08(-0.81%) |
Dec 27, 2018 | 10.24 | 10.28 | 9.832 | 10.28 | 7,673,448 | -0.08(-0.81%) |
Dec 26, 2018 | 9.790 | 10.38 | 9.682 | 10.37 | 5,929,290 | +0.64(+6.63%) |
Dec 24, 2018 | 9.874 | 10.01 | 9.715 | 9.723 | 3,996,940 | -0.23(-2.27%) |
Dec 21, 2018 | 10.18 | 10.50 | 9.891 | 9.949 | 11,963,095 | -0.17(-1.65%) |
Dec 20, 2018 | 10.15 | 10.31 | 9.924 | 10.12 | 12,904,053 | -0.03(-0.25%) |
Dec 19, 2018 | 10.71 | 10.75 | 10.000 | 10.14 | 12,144,326 | -0.54(-5.09%) |
Dec 18, 2018 | 10.95 | 10.96 | 10.56 | 10.69 | 9,963,193 | -0.17(-1.54%) |
Dec 17, 2018 | 11.28 | 11.30 | 10.75 | 10.85 | 11,131,035 | -0.50(-4.42%) |
Dec 14, 2018 | 11.46 | 11.75 | 11.27 | 11.36 | 10,493,431 | -0.19(-1.67%) |
Dec 13, 2018 | 12.39 | 12.43 | 11.50 | 11.55 | 10,490,838 | -0.82(-6.63%) |
Dec 12, 2018 | 12.54 | 12.69 | 12.30 | 12.37 | 6,335,733 | -0.08(-0.67%) |
Dec 11, 2018 | 12.72 | 12.87 | 12.33 | 12.45 | 6,709,162 | -0.06(-0.47%) |
Dec 10, 2018 | 12.66 | 12.85 | 12.46 | 12.51 | 7,487,376 | -0.18(-1.39%) |
Dec 07, 2018 | 13.07 | 13.42 | 12.58 | 12.69 | 5,361,798 | -0.45(-3.44%) |
Dec 06, 2018 | 12.79 | 13.18 | 12.43 | 13.14 | 8,387,155 | +0.21(+1.62%) |
Dec 04, 2018 | 13.56 | 13.66 | 12.87 | 12.93 | 10,524,025 | -0.59(-4.39%) |
Dec 03, 2018 | 13.48 | 13.66 | 13.36 | 13.52 | 7,038,330 | +0.21(+1.57%) |
Nov 30, 2018 | 13.07 | 13.46 | 13.07 | 13.31 | 6,365,993 | +0.21(+1.60%) |
Nov 29, 2018 | 13.25 | 13.26 | 12.95 | 13.10 | 4,921,881 | -0.14(-1.07%) |
Nov 28, 2018 | 13.04 | 13.28 | 12.74 | 13.25 | 5,857,417 | +0.23(+1.80%) |
Nov 27, 2018 | 13.02 | 13.14 | 12.74 | 13.01 | 5,434,487 | -0.11(-0.83%) |
Nov 26, 2018 | 12.90 | 13.26 | 12.90 | 13.12 | 6,015,894 | +0.31(+2.42%) |
Nov 23, 2018 | 13.07 | 13.16 | 12.78 | 12.81 | 2,832,490 | -0.34(-2.61%) |
Nov 21, 2018 | 13.15 | 13.15 | 13.15 | 0 | +0.81(+6.58%) | |
Nov 20, 2018 | 12.22 | 12.41 | 12.04 | 12.34 | 10,758,873 | -0.15(-1.21%) |
Nov 19, 2018 | 12.47 | 12.65 | 12.32 | 12.49 | 9,654,086 | +0.02(+0.13%) |
Nov 16, 2018 | 12.98 | 12.98 | 12.41 | 12.48 | 8,172,061 | -0.64(-4.85%) |
Nov 15, 2018 | 13.14 | 13.20 | 12.69 | 13.11 | 7,458,176 | -0.16(-1.20%) |
Nov 14, 2018 | 13.41 | 13.82 | 13.20 | 13.27 | 5,190,637 | +0.06(+0.44%) |
Nov 13, 2018 | 13.56 | 13.59 | 13.17 | 13.21 | 5,355,657 | -0.32(-2.35%) |
Nov 12, 2018 | 13.84 | 14.15 | 13.50 | 13.53 | 5,000,722 | -0.33(-2.35%) |
Nov 09, 2018 | 13.77 | 13.95 | 13.71 | 13.86 | 6,170,005 | +0.00(+0.00%) |
Nov 08, 2018 | 13.98 | 14.09 | 13.73 | 13.86 | 5,898,627 | -0.17(-1.18%) |
Nov 07, 2018 | 13.91 | 14.07 | 13.52 | 14.02 | 6,501,357 | +0.33(+2.42%) |
Nov 06, 2018 | 13.67 | 13.74 | 13.36 | 13.69 | 9,145,378 | -0.02(-0.18%) |
Nov 05, 2018 | 13.21 | 13.78 | 13.03 | 13.72 | 8,549,685 | +0.48(+3.63%) |
Nov 02, 2018 | 13.53 | 14.21 | 13.12 | 13.24 | 15,036,806 | -0.22(-1.60%) |
Nov 01, 2018 | 13.77 | 13.84 | 12.90 | 13.45 | 19,675,710 | -0.78(-5.48%) |
Oct 31, 2018 | 14.69 | 14.79 | 14.21 | 14.23 | 9,431,466 | -0.36(-2.44%) |
Oct 30, 2018 | 13.88 | 14.61 | 13.86 | 14.59 | 9,061,828 | +0.73(+5.27%) |
Oct 29, 2018 | 13.79 | 14.14 | 13.66 | 13.86 | 7,473,320 | +0.24(+1.77%) |
Oct 26, 2018 | 13.77 | 13.86 | 13.33 | 13.62 | 7,614,329 | -0.36(-2.61%) |
Oct 25, 2018 | 13.83 | 14.09 | 13.78 | 13.98 | 6,416,788 | +0.22(+1.57%) |
Oct 24, 2018 | 13.89 | 14.07 | 13.74 | 13.77 | 7,170,340 | -0.06(-0.42%) |
Oct 23, 2018 | 13.60 | 13.91 | 13.40 | 13.82 | 6,379,728 | +0.07(+0.54%) |
Oct 22, 2018 | 13.53 | 13.89 | 13.49 | 13.75 | 5,956,541 | +0.22(+1.59%) |
Oct 19, 2018 | 13.72 | 13.90 | 13.46 | 13.53 | 4,574,579 | -0.19(-1.39%) |
Oct 18, 2018 | 13.94 | 14.08 | 13.66 | 13.72 | 8,250,633 | -0.27(-1.95%) |
Oct 17, 2018 | 14.09 | 14.23 | 13.94 | 14.00 | 6,524,748 | -0.15(-1.06%) |
Oct 16, 2018 | 13.86 | 14.21 | 13.75 | 14.15 | 5,809,544 | +0.36(+2.59%) |
Oct 15, 2018 | 13.56 | 13.93 | 13.51 | 13.79 | 5,275,091 | +0.22(+1.65%) |
Oct 12, 2018 | 13.55 | 13.64 | 13.36 | 13.57 | 6,595,974 | +0.16(+1.18%) |
Oct 11, 2018 | 13.76 | 13.87 | 13.39 | 13.41 | 7,833,115 | -0.39(-2.82%) |
Oct 10, 2018 | 14.36 | 14.40 | 13.78 | 13.80 | 6,387,343 | -0.62(-4.31%) |
Oct 09, 2018 | 14.44 | 14.52 | 14.29 | 14.42 | 3,860,618 | -0.02(-0.11%) |
Oct 08, 2018 | 14.17 | 14.56 | 14.17 | 14.44 | 4,731,842 | +0.18(+1.28%) |
Oct 05, 2018 | 14.37 | 14.62 | 14.10 | 14.26 | 5,807,337 | -0.03(-0.23%) |
Oct 04, 2018 | 14.74 | 14.77 | 14.27 | 14.29 | 6,375,978 | -0.50(-3.36%) |
Oct 03, 2018 | 14.89 | 15.03 | 14.77 | 14.79 | 4,350,750 | +0.02(+0.11%) |
Oct 02, 2018 | 14.90 | 15.04 | 14.59 | 14.77 | 5,992,709 | -0.12(-0.83%) |
Oct 01, 2018 | 15.34 | 15.53 | 14.88 | 14.89 | 7,418,199 | -0.39(-2.55%) |
Sep 28, 2018 | 14.99 | 15.36 | 14.99 | 15.28 | 6,804,107 | +0.25(+1.65%) |
Sep 27, 2018 | 15.03 | 15.18 | 14.94 | 15.03 | 3,360,609 | +0.02(+0.17%) |
Sep 26, 2018 | 14.84 | 15.16 | 14.74 | 15.01 | 4,725,736 | +0.16(+1.06%) |
Sep 25, 2018 | 15.02 | 15.07 | 14.81 | 14.85 | 4,364,837 | -0.17(-1.10%) |
Sep 24, 2018 | 15.47 | 15.52 | 14.98 | 15.02 | 4,343,656 | -0.49(-3.16%) |
Sep 21, 2018 | 15.46 | 15.62 | 15.37 | 15.51 | 6,310,425 | +0.06(+0.38%) |
Sep 20, 2018 | 15.19 | 15.48 | 15.19 | 15.45 | 4,703,255 | +0.33(+2.19%) |
Sep 19, 2018 | 14.99 | 15.21 | 14.95 | 15.12 | 3,992,809 | +0.12(+0.77%) |
Sep 18, 2018 | 14.90 | 15.10 | 14.77 | 15.00 | 5,397,949 | +0.16(+1.06%) |
Sep 17, 2018 | 14.72 | 14.93 | 14.69 | 14.84 | 4,806,361 | +0.17(+1.19%) |
Sep 14, 2018 | 14.58 | 14.70 | 14.45 | 14.67 | 4,237,297 | +0.10(+0.68%) |
Sep 13, 2018 | 14.89 | 14.90 | 14.52 | 14.57 | 4,902,548 | -0.29(-1.95%) |
Sep 12, 2018 | 14.75 | 14.88 | 14.69 | 14.86 | 3,373,969 | +0.10(+0.67%) |
Sep 11, 2018 | 14.76 | 14.86 | 14.55 | 14.76 | 6,451,248 | +0.02(+0.17%) |
Sep 10, 2018 | 14.66 | 14.93 | 14.66 | 14.74 | 3,832,939 | +0.14(+0.97%) |
Sep 07, 2018 | 14.65 | 14.77 | 14.55 | 14.60 | 3,948,613 | -0.05(-0.34%) |
Sep 06, 2018 | 14.80 | 14.97 | 14.64 | 14.65 | 4,697,084 | -0.16(-1.06%) |
Sep 05, 2018 | 14.60 | 14.93 | 14.55 | 14.80 | 10,013,821 | +0.20(+1.36%) |
Sep 04, 2018 | 14.50 | 14.74 | 14.46 | 14.60 | 8,642,086 | +0.06(+0.40%) |
Aug 31, 2018 | 14.55 | 14.55 | 14.55 | 0 | +0.02(+0.17%) | |
Aug 30, 2018 | 14.89 | 14.89 | 14.46 | 14.52 | 5,983,078 | -0.41(-2.72%) |
Aug 29, 2018 | 14.53 | 15.01 | 14.39 | 14.93 | 7,737,372 | +0.41(+2.80%) |
Aug 28, 2018 | 14.51 | 14.57 | 14.37 | 14.52 | 8,097,425 | +0.02(+0.11%) |
Aug 27, 2018 | 14.61 | 14.64 | 14.45 | 14.50 | 5,359,609 | -0.12(-0.85%) |
Aug 24, 2018 | 14.69 | 14.78 | 14.46 | 14.63 | 8,725,536 | -0.12(-0.79%) |
Aug 23, 2018 | 15.22 | 15.28 | 14.71 | 14.74 | 10,123,655 | -0.51(-3.37%) |
Aug 22, 2018 | 15.80 | 15.86 | 15.24 | 15.26 | 7,908,197 | -0.60(-3.77%) |
Aug 21, 2018 | 15.73 | 15.95 | 15.71 | 15.86 | 4,918,692 | +0.16(+1.00%) |
Aug 20, 2018 | 15.37 | 15.71 | 15.27 | 15.70 | 7,962,095 | +0.44(+2.88%) |
Aug 17, 2018 | 15.20 | 15.34 | 15.13 | 15.26 | 6,625,639 | +0.12(+0.77%) |
Aug 16, 2018 | 15.18 | 15.24 | 15.03 | 15.14 | 7,751,338 | +0.02(+0.11%) |
Aug 15, 2018 | 15.02 | 15.14 | 14.79 | 15.13 | 12,949,239 | +0.04(+0.27%) |
Aug 14, 2018 | 15.23 | 15.28 | 15.06 | 15.08 | 6,027,973 | +0.00(+0.00%) |
Aug 13, 2018 | 15.34 | 15.34 | 15.06 | 15.08 | 7,188,383 | -0.23(-1.52%) |
Aug 10, 2018 | 15.36 | 15.52 | 15.32 | 15.32 | 6,017,156 | -0.13(-0.85%) |
Aug 09, 2018 | 15.32 | 15.54 | 15.31 | 15.45 | 5,437,465 | +0.16(+1.08%) |
Aug 08, 2018 | 15.01 | 15.36 | 15.01 | 15.28 | 5,256,708 | +0.30(+1.98%) |
Aug 07, 2018 | 14.99 | 15.08 | 14.90 | 14.99 | 7,343,366 | +0.08(+0.55%) |
Aug 06, 2018 | 14.69 | 14.98 | 14.61 | 14.91 | 7,463,049 | +0.12(+0.83%) |
Aug 03, 2018 | 15.05 | 15.20 | 14.75 | 14.78 | 8,708,629 | -0.26(-1.70%) |
Aug 02, 2018 | 14.84 | 15.28 | 14.35 | 15.04 | 19,359,336 | +0.26(+1.78%) |
Aug 01, 2018 | 15.30 | 17.17 | 14.74 | 14.77 | 33,361,866 | -3.54(-19.32%) |
Jul 31, 2018 | 18.17 | 18.38 | 17.80 | 18.31 | 14,332,193 | +0.25(+1.41%) |
Jul 30, 2018 | 17.89 | 18.15 | 17.78 | 18.06 | 6,409,649 | +0.13(+0.73%) |
Jul 27, 2018 | 18.02 | 18.17 | 17.68 | 17.92 | 7,086,208 | -0.18(-1.00%) |
Jul 26, 2018 | 17.94 | 18.14 | 17.76 | 18.11 | 6,308,340 | +0.20(+1.10%) |
Jul 25, 2018 | 17.78 | 17.96 | 17.68 | 17.91 | 4,357,818 | +0.07(+0.37%) |
Jul 24, 2018 | 18.19 | 18.28 | 17.79 | 17.84 | 8,364,702 | -0.51(-2.78%) |
Jul 23, 2018 | 18.32 | 18.52 | 18.20 | 18.35 | 6,387,302 | +0.12(+0.63%) |
Jul 20, 2018 | 18.22 | 18.43 | 18.20 | 18.24 | 3,644,475 | -0.02(-0.14%) |
Jul 19, 2018 | 17.99 | 18.38 | 17.90 | 18.26 | 4,216,703 | +0.23(+1.28%) |
Jul 18, 2018 | 18.11 | 18.35 | 17.89 | 18.03 | 8,257,922 | -0.12(-0.63%) |
Jul 17, 2018 | 17.97 | 18.27 | 17.96 | 18.15 | 6,061,730 | +0.16(+0.91%) |
Jul 16, 2018 | 17.84 | 18.00 | 17.55 | 17.98 | 5,847,390 | +0.15(+0.83%) |
Jul 13, 2018 | 17.83 | 18.06 | 17.76 | 17.83 | 4,829,307 | +0.02(+0.09%) |
Jul 12, 2018 | 18.10 | 18.10 | 17.74 | 17.82 | 6,684,634 | -0.19(-1.05%) |
Jul 11, 2018 | 18.01 | 5,110,197 | -0.28(-1.53%) | |||
Jul 10, 2018 | 18.48 | 18.52 | 18.11 | 18.29 | 6,324,845 | -0.19(-1.02%) |
Jul 09, 2018 | 18.45 | 18.52 | 18.34 | 18.48 | 6,176,309 | +0.12(+0.63%) |
Jul 06, 2018 | 18.34 | 18.41 | 18.24 | 18.36 | 6,622,950 | +0.05(+0.27%) |
Jul 05, 2018 | 18.27 | 18.38 | 17.97 | 18.31 | 6,583,950 | +0.12(+0.63%) |
Jul 03, 2018 | 18.20 | 18.20 | 18.20 | 0 | +0.06(+0.32%) | |
Jul 02, 2018 | 18.02 | 18.14 | 17.79 | 18.14 | 4,358,653 | +0.02(+0.14%) |
Jun 29, 2018 | 18.43 | 18.10 | 18.11 | 5,863,309 | -0.03(-0.18%) | |
Jun 28, 2018 | 17.92 | 18.21 | 17.90 | 18.15 | 4,849,689 | +0.22(+1.24%) |
Jun 27, 2018 | 18.31 | 18.42 | 17.83 | 17.92 | 7,013,292 | -0.42(-2.29%) |
Jun 26, 2018 | 18.29 | 18.39 | 18.15 | 18.34 | 6,323,503 | +0.15(+0.81%) |
Jun 25, 2018 | 18.01 | 18.27 | 17.84 | 18.20 | 7,853,874 | +0.13(+0.73%) |
Jun 22, 2018 | 18.10 | 18.57 | 18.03 | 18.06 | 13,475,189 | -0.07(-0.36%) |
Jun 21, 2018 | 17.60 | 18.19 | 17.59 | 18.13 | 14,999,827 | +0.50(+2.85%) |
Jun 20, 2018 | 17.28 | 17.67 | 17.20 | 17.63 | 7,345,047 | +0.36(+2.10%) |
Jun 19, 2018 | 16.96 | 17.32 | 16.94 | 17.27 | 6,687,655 | +0.12(+0.67%) |
Jun 18, 2018 | 16.63 | 17.18 | 16.53 | 17.15 | 7,597,888 | +0.45(+2.71%) |
Jun 15, 2018 | 16.87 | 16.59 | 16.70 | 8,729,364 | +0.11(+0.64%) | |
Jun 14, 2018 | 17.38 | 17.38 | 16.51 | 16.59 | 11,096,310 | -0.74(-4.27%) |
Jun 13, 2018 | 17.19 | 17.42 | 17.17 | 17.33 | 7,849,500 | +0.12(+0.72%) |
Jun 12, 2018 | 16.86 | 17.23 | 16.81 | 17.21 | 9,944,006 | +0.35(+2.05%) |
Jun 11, 2018 | 16.53 | 16.86 | 16.42 | 16.86 | 6,904,726 | +0.34(+2.04%) |
Jun 08, 2018 | 16.19 | 16.53 | 16.16 | 16.53 | 6,993,962 | +0.23(+1.41%) |
Jun 07, 2018 | 15.97 | 16.44 | 15.93 | 16.30 | 14,578,154 | +0.37(+2.32%) |
Jun 06, 2018 | 15.95 | 15.93 | 11,594,411 | +0.42(+2.71%) | ||
Jun 05, 2018 | 15.38 | 15.52 | 15.24 | 15.51 | 8,341,479 | +0.16(+1.02%) |
Jun 04, 2018 | 15.09 | 15.38 | 15.04 | 15.35 | 4,972,376 | +0.30(+1.97%) |
Jun 01, 2018 | 15.09 | 15.13 | 14.94 | 15.05 | 3,646,140 | +0.06(+0.38%) |
May 31, 2018 | 15.28 | 15.30 | 14.89 | 15.00 | 5,770,709 | -0.30(-1.99%) |
May 30, 2018 | 15.09 | 15.34 | 15.04 | 15.30 | 6,277,477 | +0.23(+1.53%) |
May 29, 2018 | 14.89 | 15.09 | 14.85 | 15.07 | 4,442,421 | +0.11(+0.71%) |
May 25, 2018 | 14.96 | 14.96 | 14.96 | 0 | -0.02(-0.11%) | |
May 24, 2018 | 14.91 | 15.07 | 14.82 | 14.98 | 4,638,975 | +0.07(+0.50%) |
May 23, 2018 | 14.92 | 15.09 | 14.89 | 14.91 | 4,604,426 | -0.09(-0.60%) |
May 22, 2018 | 14.97 | 15.19 | 14.94 | 15.00 | 8,442,887 | +0.09(+0.61%) |
May 21, 2018 | 15.14 | 15.27 | 14.88 | 14.91 | 12,367,487 | -0.21(-1.41%) |
May 18, 2018 | 15.15 | 15.42 | 14.92 | 15.12 | 13,389,414 | +0.20(+1.32%) |
May 17, 2018 | 14.40 | 15.01 | 14.30 | 14.92 | 14,414,314 | +0.36(+2.49%) |
May 16, 2018 | 14.33 | 14.63 | 14.23 | 14.56 | 10,807,337 | +0.35(+2.49%) |
May 15, 2018 | 13.75 | 14.27 | 13.75 | 14.21 | 9,794,454 | +0.44(+3.17%) |
May 14, 2018 | 13.69 | 14.02 | 13.69 | 13.77 | 9,169,059 | +0.13(+0.96%) |
May 11, 2018 | 13.52 | 13.73 | 13.41 | 13.64 | 5,175,906 | +0.12(+0.90%) |
May 10, 2018 | 13.50 | 13.58 | 13.39 | 13.52 | 3,802,894 | +0.02(+0.12%) |
May 09, 2018 | 13.64 | 13.71 | 13.44 | 13.50 | 5,293,353 | -0.15(-1.13%) |
May 08, 2018 | 13.70 | 13.73 | 13.55 | 13.65 | 6,193,293 | -0.07(-0.53%) |
May 07, 2018 | 13.68 | 13.80 | 13.46 | 13.73 | 8,172,509 | +0.02(+0.18%) |
May 04, 2018 | 13.49 | 13.79 | 13.35 | 13.70 | 10,203,722 | +0.24(+1.82%) |
May 03, 2018 | 14.02 | 14.02 | 13.39 | 13.46 | 14,440,282 | -0.63(-4.46%) |
May 02, 2018 | 14.05 | 14.36 | 13.87 | 14.09 | 13,383,104 | -0.37(-2.54%) |
May 01, 2018 | 15.57 | 15.57 | 14.03 | 14.45 | 19,828,760 | -0.60(-4.01%) |
Apr 30, 2018 | 15.29 | 15.42 | 14.93 | 15.06 | 11,389,906 | -0.17(-1.12%) |
Apr 27, 2018 | 14.93 | 15.31 | 14.93 | 15.23 | 6,116,033 | +0.33(+2.24%) |
Apr 26, 2018 | 14.67 | 14.91 | 14.43 | 14.89 | 9,191,637 | +0.21(+1.44%) |
Apr 25, 2018 | 14.77 | 14.77 | 14.52 | 14.68 | 4,926,652 | -0.11(-0.72%) |
Apr 24, 2018 | 14.88 | 15.08 | 14.72 | 14.79 | 8,977,569 | -0.07(-0.44%) |
Apr 23, 2018 | 14.43 | 15.06 | 14.38 | 14.85 | 13,274,675 | +0.82(+5.87%) |
Apr 20, 2018 | 14.39 | 14.47 | 13.99 | 14.03 | 7,676,432 | -0.33(-2.33%) |
Apr 19, 2018 | 14.59 | 14.65 | 14.20 | 14.36 | 12,007,370 | -0.24(-1.62%) |
Apr 18, 2018 | 14.99 | 15.00 | 14.53 | 14.60 | 9,808,255 | -0.37(-2.45%) |
Apr 17, 2018 | 14.83 | 15.07 | 14.69 | 14.97 | 8,482,990 | +0.25(+1.72%) |
Apr 16, 2018 | 14.87 | 14.89 | 14.63 | 14.71 | 16,257,343 | -0.07(-0.44%) |
Apr 13, 2018 | 15.23 | 15.29 | 14.68 | 14.78 | 8,307,886 | -0.35(-2.32%) |
Apr 12, 2018 | 15.40 | 15.44 | 15.06 | 15.13 | 5,009,243 | -0.18(-1.17%) |
Apr 11, 2018 | 15.20 | 15.45 | 15.16 | 15.31 | 4,209,781 | -0.02(-0.16%) |
Apr 10, 2018 | 15.36 | 15.51 | 15.24 | 15.33 | 10,018,469 | +0.19(+1.24%) |
Apr 09, 2018 | 15.41 | 15.46 | 15.02 | 15.15 | 10,121,585 | -0.24(-1.59%) |
Apr 06, 2018 | 15.50 | 15.69 | 15.28 | 15.39 | 6,426,346 | -0.28(-1.77%) |
Apr 05, 2018 | 15.52 | 15.76 | 15.48 | 15.67 | 7,568,879 | +0.19(+1.21%) |
Apr 04, 2018 | 14.80 | 15.51 | 14.78 | 15.48 | 5,390,272 | +0.51(+3.43%) |
Apr 03, 2018 | 14.83 | 15.03 | 14.67 | 14.97 | 4,430,275 | +0.15(+0.99%) |
Apr 02, 2018 | 14.89 | 14.98 | 14.63 | 14.82 | 7,263,267 | -0.20(-1.30%) |
Mar 29, 2018 | 15.02 | 15.02 | 15.02 | 0 | +0.03(+0.22%) | |
Mar 28, 2018 | 15.41 | 15.53 | 14.92 | 14.98 | 8,903,696 | -0.33(-2.18%) |
Mar 27, 2018 | 15.29 | 15.63 | 15.17 | 15.32 | 4,915,633 | +0.00(+0.00%) |
Mar 26, 2018 | 15.26 | 15.33 | 15.02 | 15.32 | 5,425,463 | +0.29(+1.95%) |
Mar 23, 2018 | 15.24 | 15.41 | 14.90 | 15.02 | 5,540,983 | -0.13(-0.86%) |
Mar 22, 2018 | 15.36 | 15.49 | 15.11 | 15.15 | 5,380,844 | -0.33(-2.11%) |
Mar 21, 2018 | 15.62 | 15.77 | 15.47 | 15.48 | 5,733,936 | -0.11(-0.73%) |
Mar 20, 2018 | 15.82 | 15.97 | 15.42 | 15.60 | 11,148,240 | -0.20(-1.29%) |
Mar 19, 2018 | 16.03 | 16.08 | 15.71 | 15.80 | 3,622,312 | -0.26(-1.62%) |
Mar 16, 2018 | 15.85 | 16.18 | 15.85 | 16.06 | 5,578,606 | +0.22(+1.39%) |
Mar 15, 2018 | 15.90 | 16.03 | 15.75 | 15.84 | 5,220,537 | +0.04(+0.26%) |
Mar 14, 2018 | 16.17 | 16.20 | 15.69 | 15.80 | 4,341,180 | -0.32(-1.97%) |
Mar 13, 2018 | 16.49 | 16.51 | 16.09 | 16.12 | 4,501,717 | -0.31(-1.89%) |
Mar 12, 2018 | 16.30 | 16.52 | 16.28 | 16.43 | 5,248,324 | +0.11(+0.70%) |
Mar 09, 2018 | 16.08 | 16.32 | 15.79 | 16.31 | 7,188,663 | +0.38(+2.40%) |
Mar 08, 2018 | 16.66 | 16.66 | 15.82 | 15.93 | 5,983,751 | -0.70(-4.22%) |
Mar 07, 2018 | 16.68 | 16.63 | 5,988,985 | +0.07(+0.39%) | ||
Mar 06, 2018 | 16.57 | 16.76 | 16.44 | 16.57 | 6,063,557 | +0.02(+0.15%) |
Mar 05, 2018 | 16.16 | 16.77 | 16.06 | 16.54 | 11,708,185 | +0.24(+1.50%) |
Mar 02, 2018 | 15.76 | 16.35 | 15.68 | 16.30 | 6,665,731 | +0.39(+2.46%) |
Mar 01, 2018 | 15.90 | 16.13 | 15.61 | 15.90 | 4,247,746 | +0.09(+0.57%) |
Feb 28, 2018 | 16.32 | 16.35 | 15.82 | 15.82 | 7,658,718 | -0.45(-2.76%) |
Feb 27, 2018 | 16.60 | 16.70 | 16.13 | 16.26 | 5,700,025 | -0.25(-1.53%) |
Feb 26, 2018 | 16.42 | 16.57 | 16.13 | 16.52 | 7,117,938 | +0.26(+1.60%) |
Feb 23, 2018 | 16.51 | 16.56 | 16.14 | 16.26 | 4,947,647 | -0.15(-0.94%) |
Feb 22, 2018 | 16.29 | 16.41 | 4,869,901 | +0.14(+0.85%) | ||
Feb 21, 2018 | 16.28 | 16.56 | 16.26 | 16.27 | 4,454,970 | +0.02(+0.15%) |
Feb 20, 2018 | 16.59 | 16.62 | 16.06 | 16.25 | 7,149,452 | -0.46(-2.73%) |
Feb 16, 2018 | 16.70 | 16.70 | 16.70 | 0 | -0.07(-0.39%) | |
Feb 15, 2018 | 17.11 | 17.14 | 16.51 | 16.77 | 7,442,249 | -0.34(-1.99%) |
Feb 14, 2018 | 16.01 | 17.17 | 16.01 | 17.11 | 20,314,448 | +0.98(+6.07%) |
Feb 13, 2018 | 16.16 | 16.13 | 9,562,261 | +0.19(+1.22%) | ||
Feb 12, 2018 | 15.78 | 16.11 | 15.60 | 15.94 | 14,552,978 | +0.35(+2.23%) |
Feb 09, 2018 | 15.97 | 16.20 | 15.03 | 15.59 | 21,102,874 | -0.25(-1.58%) |
Feb 08, 2018 | 16.36 | 16.67 | 15.77 | 15.84 | 42,620,252 | -1.93(-10.88%) |
Feb 07, 2018 | 17.59 | 17.85 | 17.42 | 17.77 | 16,466,244 | +0.27(+1.53%) |
Feb 06, 2018 | 16.57 | 17.55 | 16.47 | 17.51 | 11,965,677 | +0.40(+2.37%) |
Feb 05, 2018 | 16.93 | 17.42 | 16.87 | 17.10 | 8,768,647 | +0.11(+0.67%) |
Feb 02, 2018 | 17.22 | 17.32 | 16.94 | 16.99 | 12,385,861 | -0.37(-2.14%) |
Feb 01, 2018 | 17.40 | 17.46 | 17.24 | 17.36 | 8,501,191 | -0.22(-1.24%) |
Jan 31, 2018 | 17.68 | 17.83 | 17.40 | 17.58 | 6,115,742 | -0.02(-0.14%) |
Jan 30, 2018 | 17.95 | 18.05 | 17.50 | 17.60 | 7,641,947 | -0.68(-3.72%) |
Jan 29, 2018 | 18.31 | 18.52 | 18.18 | 18.28 | 6,075,422 | -0.06(-0.35%) |
Jan 26, 2018 | 18.57 | 18.65 | 18.26 | 18.35 | 5,960,848 | -0.11(-0.61%) |
Jan 25, 2018 | 18.86 | 18.87 | 18.35 | 18.46 | 6,070,240 | -0.35(-1.85%) |
Jan 24, 2018 | 18.65 | 18.88 | 18.51 | 18.81 | 6,626,646 | +0.21(+1.13%) |
Jan 23, 2018 | 18.61 | 18.72 | 18.44 | 18.60 | 5,133,213 | -0.02(-0.09%) |
Jan 22, 2018 | 18.64 | 18.75 | 18.37 | 18.61 | 10,225,874 | -0.16(-0.86%) |
Jan 19, 2018 | 17.98 | 18.80 | 17.90 | 18.78 | 11,845,357 | +0.97(+5.45%) |
Jan 18, 2018 | 17.80 | 17.95 | 17.69 | 17.81 | 7,478,789 | +0.05(+0.27%) |
Jan 17, 2018 | 17.92 | 18.12 | 17.72 | 17.76 | 7,149,539 | -0.13(-0.72%) |
Jan 16, 2018 | 18.19 | 18.30 | 17.82 | 17.89 | 6,655,023 | -0.26(-1.43%) |
Jan 12, 2018 | 18.14 | 18.14 | 18.14 | 0 | +0.06(+0.36%) | |
Jan 11, 2018 | 17.59 | 18.12 | 17.40 | 18.08 | 5,271,358 | +0.56(+3.19%) |
Jan 10, 2018 | 17.47 | 17.55 | 17.22 | 17.52 | 6,697,204 | -0.06(-0.37%) |
Jan 09, 2018 | 17.46 | 17.66 | 17.41 | 17.59 | 9,363,337 | +0.11(+0.60%) |
Jan 08, 2018 | 17.24 | 17.68 | 17.24 | 17.48 | 6,521,846 | +0.30(+1.74%) |
Jan 05, 2018 | 17.23 | 17.28 | 17.01 | 17.18 | 5,391,112 | -0.02(-0.14%) |
Jan 04, 2018 | 17.09 | 17.23 | 16.87 | 17.21 | 5,137,785 | +0.19(+1.09%) |
Jan 03, 2018 | 17.27 | 17.37 | 16.92 | 17.02 | 3,822,272 | -0.22(-1.27%) |