Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.398 | 9.398 | 8.883 | 9.362 | 5,529,709 | +0.04(+0.39%) |
Dec 28, 2018 | 9.507 | 9.615 | 9.226 | 9.326 | 4,308,967 | +0.02(+0.19%) |
Dec 27, 2018 | 9.226 | 9.407 | 8.910 | 9.308 | 5,458,054 | -0.15(-1.63%) |
Dec 26, 2018 | 8.756 | 9.479 | 8.584 | 9.461 | 5,015,900 | +0.71(+8.17%) |
Dec 24, 2018 | 8.910 | 9.253 | 8.729 | 8.747 | 2,504,056 | -0.30(-3.30%) |
Dec 21, 2018 | 9.280 | 9.366 | 8.973 | 9.045 | 7,187,472 | -0.26(-2.82%) |
Dec 20, 2018 | 9.688 | 10.09 | 9.226 | 9.308 | 11,542,686 | -0.45(-4.63%) |
Dec 19, 2018 | 10.46 | 10.66 | 9.588 | 9.760 | 4,762,489 | -0.80(-7.62%) |
Dec 18, 2018 | 10.94 | 11.01 | 9.769 | 10.56 | 5,466,456 | -0.38(-3.47%) |
Dec 17, 2018 | 11.08 | 11.51 | 10.91 | 10.94 | 3,943,446 | -0.17(-1.55%) |
Dec 14, 2018 | 11.27 | 11.40 | 11.07 | 11.12 | 2,875,298 | -0.33(-2.85%) |
Dec 13, 2018 | 11.88 | 11.89 | 11.36 | 11.44 | 3,281,135 | -0.50(-4.17%) |
Dec 12, 2018 | 11.55 | 12.18 | 11.55 | 11.94 | 3,385,601 | +0.54(+4.76%) |
Dec 11, 2018 | 11.65 | 11.65 | 11.10 | 11.40 | 3,886,557 | +0.03(+0.24%) |
Dec 10, 2018 | 11.72 | 11.79 | 11.25 | 11.37 | 4,409,618 | -0.40(-3.38%) |
Dec 07, 2018 | 11.90 | 12.43 | 11.65 | 11.77 | 4,403,270 | +0.17(+1.48%) |
Dec 06, 2018 | 11.89 | 12.03 | 11.35 | 11.60 | 5,840,600 | -0.69(-5.60%) |
Dec 04, 2018 | 13.13 | 13.32 | 12.26 | 12.28 | 3,640,523 | -0.84(-6.39%) |
Dec 03, 2018 | 13.01 | 13.19 | 12.70 | 13.12 | 3,813,276 | +0.60(+4.83%) |
Nov 30, 2018 | 12.99 | 13.05 | 12.38 | 12.52 | 6,930,223 | -0.78(-5.83%) |
Nov 29, 2018 | 13.42 | 13.64 | 13.24 | 13.29 | 2,725,908 | -0.14(-1.07%) |
Nov 28, 2018 | 13.21 | 13.46 | 12.72 | 13.44 | 3,807,686 | +0.24(+1.85%) |
Nov 27, 2018 | 13.25 | 13.64 | 13.10 | 13.19 | 3,421,204 | -0.14(-1.08%) |
Nov 26, 2018 | 12.86 | 13.39 | 12.84 | 13.34 | 3,324,765 | +0.64(+5.04%) |
Nov 23, 2018 | 12.65 | 12.91 | 12.55 | 12.70 | 1,067,663 | -0.51(-3.83%) |
Nov 21, 2018 | 13.20 | 13.20 | 13.20 | 0 | +0.20(+1.53%) | |
Nov 20, 2018 | 13.65 | 13.65 | 12.85 | 13.01 | 2,987,218 | -0.97(-6.91%) |
Nov 19, 2018 | 13.68 | 14.10 | 13.68 | 13.97 | 2,430,471 | +0.11(+0.78%) |
Nov 16, 2018 | 13.66 | 13.92 | 13.47 | 13.86 | 2,476,394 | +0.25(+1.86%) |
Nov 15, 2018 | 13.20 | 13.78 | 13.19 | 13.61 | 3,793,208 | +0.28(+2.10%) |
Nov 14, 2018 | 13.64 | 13.84 | 13.12 | 13.33 | 3,367,581 | +0.08(+0.61%) |
Nov 13, 2018 | 14.02 | 14.17 | 13.19 | 13.25 | 5,495,304 | -0.79(-5.65%) |
Nov 12, 2018 | 14.74 | 14.77 | 14.02 | 14.04 | 2,108,889 | -0.51(-3.47%) |
Nov 09, 2018 | 14.57 | 14.83 | 14.07 | 14.55 | 3,157,641 | -0.30(-2.00%) |
Nov 08, 2018 | 15.15 | 15.23 | 14.79 | 14.84 | 2,007,480 | -0.42(-2.78%) |
Nov 07, 2018 | 15.53 | 15.64 | 15.03 | 15.27 | 1,805,310 | -0.01(-0.06%) |
Nov 06, 2018 | 15.51 | 15.71 | 15.01 | 15.28 | 2,351,759 | -0.21(-1.34%) |
Nov 05, 2018 | 14.84 | 15.50 | 14.79 | 15.49 | 4,260,722 | +0.82(+5.60%) |
Nov 02, 2018 | 15.01 | 15.22 | 14.59 | 14.66 | 2,974,800 | -0.23(-1.57%) |
Nov 01, 2018 | 15.14 | 15.32 | 14.64 | 14.90 | 4,094,053 | -0.11(-0.72%) |
Oct 31, 2018 | 14.76 | 15.21 | 14.72 | 15.01 | 4,810,014 | +0.37(+2.53%) |
Oct 30, 2018 | 14.11 | 14.66 | 13.95 | 14.64 | 5,461,198 | +0.50(+3.57%) |
Oct 29, 2018 | 14.73 | 14.75 | 13.94 | 14.13 | 5,618,311 | -0.47(-3.21%) |
Oct 26, 2018 | 13.64 | 14.78 | 13.41 | 14.60 | 7,787,214 | +0.81(+5.89%) |
Oct 25, 2018 | 13.17 | 13.96 | 12.69 | 13.79 | 11,306,103 | +1.22(+9.68%) |
Oct 24, 2018 | 13.59 | 13.59 | 12.53 | 12.57 | 5,490,936 | -0.87(-6.44%) |
Oct 23, 2018 | 13.74 | 13.83 | 13.18 | 13.44 | 4,440,844 | -0.74(-5.22%) |
Oct 22, 2018 | 14.58 | 14.61 | 14.11 | 14.18 | 2,796,363 | -0.41(-2.78%) |
Oct 19, 2018 | 14.66 | 15.06 | 14.43 | 14.58 | 1,938,737 | -0.10(-0.68%) |
Oct 18, 2018 | 14.74 | 14.90 | 14.48 | 14.68 | 1,979,532 | -0.27(-1.81%) |
Oct 17, 2018 | 15.12 | 15.22 | 14.83 | 14.95 | 2,074,736 | -0.33(-2.18%) |
Oct 16, 2018 | 15.29 | 15.39 | 15.03 | 15.29 | 1,982,812 | +0.12(+0.77%) |
Oct 15, 2018 | 15.02 | 15.39 | 14.72 | 15.17 | 2,601,514 | +0.26(+1.75%) |
Oct 12, 2018 | 15.18 | 15.25 | 14.53 | 14.91 | 3,515,229 | +0.04(+0.24%) |
Oct 11, 2018 | 14.83 | 15.45 | 14.57 | 14.87 | 3,393,535 | -0.23(-1.55%) |
Oct 10, 2018 | 16.18 | 16.18 | 15.08 | 15.11 | 4,331,917 | -1.08(-6.69%) |
Oct 09, 2018 | 16.19 | 16.45 | 15.98 | 16.19 | 2,040,550 | +0.08(+0.50%) |
Oct 08, 2018 | 15.88 | 16.25 | 15.77 | 16.11 | 2,293,698 | +0.04(+0.22%) |
Oct 05, 2018 | 16.00 | 16.33 | 15.86 | 16.07 | 2,785,417 | +0.15(+0.96%) |
Oct 04, 2018 | 16.04 | 16.28 | 15.71 | 15.92 | 2,684,728 | -0.16(-1.01%) |
Oct 03, 2018 | 16.00 | 16.22 | 15.73 | 16.08 | 4,066,537 | +0.13(+0.79%) |
Oct 02, 2018 | 16.12 | 16.32 | 15.92 | 15.95 | 3,472,824 | -0.12(-0.73%) |
Oct 01, 2018 | 15.51 | 16.13 | 15.33 | 16.07 | 2,601,110 | +0.64(+4.15%) |
Sep 28, 2018 | 15.32 | 15.83 | 15.27 | 15.43 | 2,688,397 | +0.02(+0.12%) |
Sep 27, 2018 | 15.65 | 15.65 | 15.15 | 15.41 | 5,221,615 | -0.18(-1.16%) |
Sep 26, 2018 | 15.80 | 15.87 | 15.48 | 15.59 | 3,062,816 | -0.38(-2.37%) |
Sep 25, 2018 | 16.14 | 16.38 | 15.96 | 15.97 | 2,211,557 | +0.01(+0.06%) |
Sep 24, 2018 | 16.31 | 16.59 | 15.90 | 15.96 | 2,729,737 | -0.17(-1.06%) |
Sep 21, 2018 | 16.22 | 16.43 | 16.06 | 16.13 | 3,624,002 | +0.00(+0.00%) |
Sep 20, 2018 | 16.33 | 16.46 | 16.04 | 16.13 | 1,924,220 | +0.00(+0.00%) |
Sep 19, 2018 | 15.76 | 16.41 | 15.74 | 16.13 | 2,863,580 | +0.39(+2.46%) |
Sep 18, 2018 | 15.61 | 16.01 | 15.54 | 15.75 | 3,270,996 | +0.41(+2.71%) |
Sep 17, 2018 | 15.94 | 16.04 | 15.22 | 15.33 | 2,741,565 | -0.57(-3.57%) |
Sep 14, 2018 | 15.58 | 16.24 | 15.54 | 15.90 | 2,685,514 | +0.25(+1.61%) |
Sep 13, 2018 | 15.81 | 15.96 | 15.59 | 15.65 | 2,874,326 | -0.21(-1.31%) |
Sep 12, 2018 | 15.47 | 15.99 | 15.16 | 15.86 | 3,892,123 | +0.60(+3.90%) |
Sep 11, 2018 | 14.61 | 15.41 | 14.47 | 15.26 | 4,045,631 | +0.67(+4.57%) |
Sep 10, 2018 | 14.53 | 14.77 | 14.45 | 14.59 | 1,685,980 | +0.12(+0.81%) |
Sep 07, 2018 | 14.35 | 14.61 | 14.08 | 14.48 | 3,008,396 | -0.10(-0.68%) |
Sep 06, 2018 | 14.76 | 15.09 | 14.44 | 14.57 | 4,453,434 | -0.27(-1.82%) |
Sep 05, 2018 | 15.36 | 15.42 | 14.78 | 14.84 | 4,743,342 | -0.68(-4.36%) |
Sep 04, 2018 | 15.47 | 15.60 | 15.27 | 15.52 | 1,869,125 | +0.11(+0.70%) |
Aug 31, 2018 | 15.41 | 15.41 | 15.41 | 0 | -0.16(-1.04%) | |
Aug 30, 2018 | 15.89 | 15.93 | 15.17 | 15.58 | 7,525,647 | -0.36(-2.26%) |
Aug 29, 2018 | 15.80 | 16.03 | 15.67 | 15.94 | 1,626,849 | +0.19(+1.20%) |
Aug 28, 2018 | 16.00 | 16.18 | 15.58 | 15.75 | 2,807,945 | -0.22(-1.41%) |
Aug 27, 2018 | 15.73 | 16.18 | 15.73 | 15.97 | 3,230,689 | +0.24(+1.54%) |
Aug 24, 2018 | 15.83 | 15.98 | 15.67 | 15.73 | 3,009,276 | +0.03(+0.17%) |
Aug 23, 2018 | 15.91 | 16.00 | 15.69 | 15.70 | 2,236,061 | -0.31(-1.91%) |
Aug 22, 2018 | 16.03 | 16.19 | 15.87 | 16.01 | 2,021,384 | +0.07(+0.45%) |
Aug 21, 2018 | 15.82 | 16.22 | 15.78 | 15.94 | 3,921,278 | +0.36(+2.31%) |
Aug 20, 2018 | 15.32 | 15.61 | 15.26 | 15.58 | 3,192,409 | +0.29(+1.88%) |
Aug 17, 2018 | 14.95 | 15.37 | 14.87 | 15.29 | 2,645,634 | +0.40(+2.66%) |
Aug 16, 2018 | 14.89 | 15.22 | 14.81 | 14.89 | 2,997,398 | +0.13(+0.85%) |
Aug 15, 2018 | 15.27 | 15.36 | 14.14 | 14.77 | 5,320,062 | -0.67(-4.31%) |
Aug 14, 2018 | 15.27 | 15.60 | 15.27 | 15.43 | 2,727,074 | +0.29(+1.90%) |
Aug 13, 2018 | 15.22 | 15.38 | 15.06 | 15.14 | 2,543,781 | -0.08(-0.53%) |
Aug 10, 2018 | 15.04 | 15.28 | 14.91 | 15.22 | 2,294,772 | +0.22(+1.44%) |
Aug 09, 2018 | 15.12 | 15.20 | 14.93 | 15.01 | 3,341,022 | -0.13(-0.83%) |
Aug 08, 2018 | 14.94 | 15.33 | 14.86 | 15.13 | 2,905,752 | +0.02(+0.12%) |
Aug 07, 2018 | 15.26 | 15.40 | 15.04 | 15.12 | 2,445,543 | +0.10(+0.66%) |
Aug 06, 2018 | 15.11 | 15.28 | 14.95 | 15.02 | 2,321,121 | -0.02(-0.12%) |
Aug 03, 2018 | 14.99 | 15.53 | 14.94 | 15.04 | 2,483,039 | -0.03(-0.18%) |
Aug 02, 2018 | 15.22 | 15.45 | 15.01 | 15.06 | 2,954,651 | -0.40(-2.62%) |
Aug 01, 2018 | 15.26 | 15.62 | 15.10 | 15.47 | 3,011,095 | -0.01(-0.06%) |
Jul 31, 2018 | 15.29 | 15.53 | 14.96 | 15.48 | 3,991,282 | +0.11(+0.70%) |
Jul 30, 2018 | 15.37 | 15.76 | 15.35 | 15.37 | 4,234,048 | +0.10(+0.65%) |
Jul 27, 2018 | 14.78 | 15.52 | 14.74 | 15.27 | 6,064,564 | +0.84(+5.80%) |
Jul 26, 2018 | 13.81 | 14.70 | 13.14 | 14.43 | 10,798,902 | -0.14(-0.93%) |
Jul 25, 2018 | 14.63 | 14.65 | 14.35 | 14.57 | 6,165,416 | -0.01(-0.06%) |
Jul 24, 2018 | 14.83 | 14.28 | 14.58 | 7,264,914 | +0.22(+1.50%) | |
Jul 23, 2018 | 15.29 | 15.29 | 14.08 | 14.36 | 6,995,217 | -0.85(-5.56%) |
Jul 20, 2018 | 15.33 | 15.39 | 15.09 | 15.21 | 3,083,904 | -0.05(-0.35%) |
Jul 19, 2018 | 15.29 | 15.44 | 15.13 | 15.26 | 3,193,355 | -0.12(-0.76%) |
Jul 18, 2018 | 15.31 | 15.58 | 15.02 | 15.38 | 3,477,046 | +0.02(+0.12%) |
Jul 17, 2018 | 15.42 | 15.47 | 15.15 | 15.36 | 3,862,054 | -0.14(-0.87%) |
Jul 16, 2018 | 15.30 | 15.51 | 14.96 | 15.49 | 3,252,648 | -0.05(-0.35%) |
Jul 13, 2018 | 15.64 | 15.76 | 15.25 | 15.55 | 3,055,147 | -0.16(-1.03%) |
Jul 12, 2018 | 16.16 | 15.49 | 15.71 | 3,337,118 | -0.22(-1.36%) | |
Jul 11, 2018 | 16.62 | 16.89 | 15.76 | 15.93 | 4,118,543 | -0.90(-5.35%) |
Jul 10, 2018 | 17.17 | 17.36 | 16.57 | 16.83 | 2,431,499 | -0.08(-0.48%) |
Jul 09, 2018 | 16.35 | 17.01 | 16.34 | 16.91 | 3,120,449 | +0.64(+3.93%) |
Jul 06, 2018 | 15.66 | 16.30 | 15.50 | 16.27 | 3,733,246 | +0.30(+1.86%) |
Jul 05, 2018 | 16.16 | 16.27 | 15.94 | 15.97 | 2,367,360 | -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 | 15.61 | 3,781,257 | -0.58(-3.61%) |
Jun 29, 2018 | 16.44 | 16.65 | 16.19 | 16.20 | 2,825,291 | -0.26(-1.59%) |
Jun 28, 2018 | 16.75 | 16.91 | 16.34 | 16.46 | 3,793,598 | -0.36(-2.14%) |
Jun 27, 2018 | 16.57 | 17.27 | 16.47 | 16.82 | 5,836,281 | +0.70(+4.36%) |
Jun 26, 2018 | 15.85 | 16.22 | 15.70 | 16.12 | 2,397,205 | +0.26(+1.65%) |
Jun 25, 2018 | 16.16 | 16.30 | 15.60 | 15.85 | 3,258,752 | -0.40(-2.44%) |
Jun 22, 2018 | 16.85 | 17.28 | 16.17 | 16.25 | 7,088,892 | +0.18(+1.12%) |
Jun 21, 2018 | 16.25 | 16.33 | 15.97 | 16.07 | 3,495,078 | -0.29(-1.76%) |
Jun 20, 2018 | 16.18 | 16.44 | 16.03 | 16.36 | 3,135,510 | +0.23(+1.45%) |
Jun 19, 2018 | 15.77 | 16.25 | 15.75 | 16.12 | 4,560,774 | +0.13(+0.79%) |
Jun 18, 2018 | 16.00 | 16.45 | 15.97 | 16.00 | 3,863,477 | -0.11(-0.67%) |
Jun 15, 2018 | 16.82 | 16.01 | 16.11 | 7,245,467 | -0.71(-4.23%) | |
Jun 14, 2018 | 17.19 | 17.32 | 16.81 | 16.82 | 3,778,703 | -0.23(-1.37%) |
Jun 13, 2018 | 16.85 | 17.23 | 16.84 | 17.05 | 5,703,830 | +0.22(+1.34%) |
Jun 12, 2018 | 16.85 | 17.07 | 16.59 | 16.83 | 6,498,338 | +0.02(+0.11%) |
Jun 11, 2018 | 16.73 | 17.00 | 16.53 | 16.81 | 4,556,758 | -0.01(-0.05%) |
Jun 08, 2018 | 17.73 | 17.93 | 16.76 | 16.82 | 6,910,458 | -1.00(-5.61%) |
Jun 07, 2018 | 17.33 | 18.03 | 17.27 | 17.82 | 4,808,492 | +0.61(+3.56%) |
Jun 06, 2018 | 17.00 | 17.20 | 4,402,131 | -0.02(-0.10%) | ||
Jun 05, 2018 | 16.86 | 17.41 | 16.61 | 17.22 | 5,136,000 | +0.23(+1.37%) |
Jun 04, 2018 | 17.57 | 17.57 | 16.73 | 16.99 | 5,318,521 | -0.52(-2.97%) |
Jun 01, 2018 | 19.08 | 19.08 | 17.28 | 17.51 | 7,195,264 | -1.06(-5.71%) |
May 31, 2018 | 18.97 | 19.21 | 18.52 | 18.57 | 3,929,950 | -0.61(-3.18%) |
May 30, 2018 | 18.82 | 19.58 | 18.72 | 19.18 | 3,095,478 | +0.52(+2.79%) |
May 29, 2018 | 18.60 | 18.95 | 18.43 | 18.66 | 2,637,789 | -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 | 19.56 | 19.75 | 2,651,009 | -0.25(-1.26%) |
May 23, 2018 | 19.94 | 20.22 | 19.80 | 20.01 | 3,028,350 | -0.14(-0.71%) |
May 22, 2018 | 20.81 | 20.94 | 19.92 | 20.15 | 3,768,987 | -0.57(-2.73%) |
May 21, 2018 | 20.84 | 20.88 | 20.41 | 20.71 | 4,414,104 | +0.05(+0.26%) |
May 18, 2018 | 21.14 | 21.29 | 20.55 | 20.66 | 2,828,972 | -0.56(-2.62%) |
May 17, 2018 | 20.91 | 21.54 | 20.91 | 21.22 | 4,091,430 | +0.34(+1.63%) |
May 16, 2018 | 20.65 | 21.15 | 20.46 | 20.88 | 4,015,938 | +0.24(+1.18%) |
May 15, 2018 | 20.38 | 20.66 | 20.22 | 20.63 | 2,809,419 | +0.14(+0.70%) |
May 14, 2018 | 20.41 | 20.61 | 20.25 | 20.49 | 3,322,943 | +0.21(+1.02%) |
May 11, 2018 | 20.26 | 20.49 | 20.18 | 20.28 | 2,241,117 | -0.03(-0.13%) |
May 10, 2018 | 20.07 | 20.43 | 19.96 | 20.31 | 3,915,497 | +0.33(+1.66%) |
May 09, 2018 | 20.39 | 20.82 | 19.96 | 19.98 | 5,122,227 | -0.18(-0.89%) |
May 08, 2018 | 19.78 | 20.20 | 19.50 | 20.16 | 4,715,231 | +0.34(+1.72%) |
May 07, 2018 | 20.01 | 20.72 | 19.76 | 19.82 | 4,152,305 | +0.14(+0.73%) |
May 04, 2018 | 19.43 | 19.90 | 19.30 | 19.67 | 4,825,726 | +0.17(+0.87%) |
May 03, 2018 | 19.46 | 19.64 | 19.15 | 19.50 | 4,010,690 | -0.10(-0.50%) |
May 02, 2018 | 19.32 | 19.85 | 19.29 | 19.60 | 3,791,442 | +0.30(+1.53%) |
May 01, 2018 | 19.12 | 19.30 | 18.64 | 19.30 | 3,544,145 | +0.07(+0.37%) |
Apr 30, 2018 | 19.02 | 19.35 | 18.94 | 19.23 | 3,625,910 | +0.26(+1.37%) |
Apr 27, 2018 | 19.01 | 19.38 | 18.88 | 18.97 | 4,211,322 | +0.02(+0.09%) |
Apr 26, 2018 | 18.05 | 19.08 | 17.97 | 18.95 | 6,151,977 | +1.12(+6.29%) |
Apr 25, 2018 | 17.62 | 17.90 | 17.28 | 17.83 | 4,282,256 | +0.20(+1.12%) |
Apr 24, 2018 | 18.11 | 18.25 | 17.44 | 17.63 | 3,227,056 | -0.37(-2.04%) |
Apr 23, 2018 | 17.85 | 18.13 | 17.64 | 18.00 | 2,743,466 | +0.05(+0.30%) |
Apr 20, 2018 | 18.07 | 18.07 | 17.63 | 17.95 | 3,439,287 | -0.28(-1.53%) |
Apr 19, 2018 | 18.25 | 18.51 | 17.89 | 18.23 | 3,716,781 | -0.29(-1.55%) |
Apr 18, 2018 | 18.39 | 18.82 | 18.33 | 18.51 | 3,278,863 | +0.39(+2.13%) |
Apr 17, 2018 | 18.00 | 18.18 | 17.90 | 18.13 | 2,278,858 | +0.16(+0.90%) |
Apr 16, 2018 | 18.06 | 18.21 | 17.79 | 17.97 | 3,639,573 | +0.00(+0.00%) |
Apr 13, 2018 | 17.84 | 18.15 | 17.60 | 17.97 | 3,492,303 | +0.50(+2.88%) |
Apr 12, 2018 | 17.31 | 17.61 | 17.05 | 17.46 | 3,698,019 | +0.16(+0.93%) |
Apr 11, 2018 | 16.59 | 17.53 | 16.59 | 17.30 | 4,793,921 | +0.54(+3.21%) |
Apr 10, 2018 | 16.22 | 17.04 | 16.12 | 16.76 | 3,481,170 | +0.90(+5.66%) |
Apr 09, 2018 | 15.93 | 16.09 | 15.70 | 15.87 | 3,736,036 | +0.10(+0.63%) |
Apr 06, 2018 | 15.81 | 16.12 | 15.51 | 15.77 | 2,867,518 | -0.23(-1.46%) |
Apr 05, 2018 | 15.60 | 16.24 | 15.56 | 16.00 | 3,888,313 | +0.53(+3.42%) |
Apr 04, 2018 | 15.14 | 15.52 | 15.08 | 15.47 | 2,647,264 | -0.06(-0.40%) |
Apr 03, 2018 | 15.37 | 15.61 | 15.15 | 15.53 | 3,488,926 | +0.32(+2.12%) |
Apr 02, 2018 | 15.48 | 15.71 | 14.91 | 15.21 | 3,247,998 | -0.51(-3.26%) |
Mar 29, 2018 | 15.72 | 15.72 | 15.72 | 0 | +0.29(+1.86%) | |
Mar 28, 2018 | 15.66 | 15.83 | 15.38 | 15.44 | 5,545,601 | -0.24(-1.55%) |
Mar 27, 2018 | 16.49 | 16.61 | 15.52 | 15.68 | 4,110,380 | -0.65(-3.96%) |
Mar 26, 2018 | 16.69 | 16.77 | 15.96 | 16.32 | 5,360,322 | -0.15(-0.93%) |
Mar 23, 2018 | 17.10 | 17.27 | 16.46 | 16.48 | 5,987,044 | -0.50(-2.96%) |
Mar 22, 2018 | 17.48 | 17.73 | 16.98 | 16.98 | 2,808,383 | -0.82(-4.59%) |
Mar 21, 2018 | 17.11 | 17.93 | 16.95 | 17.80 | 2,789,149 | +0.90(+5.31%) |
Mar 20, 2018 | 16.84 | 17.02 | 16.67 | 16.90 | 4,332,186 | +0.20(+1.18%) |
Mar 19, 2018 | 16.87 | 17.01 | 16.44 | 16.70 | 2,210,065 | -0.31(-1.85%) |
Mar 16, 2018 | 16.80 | 17.19 | 16.69 | 17.02 | 4,313,516 | +0.34(+2.05%) |
Mar 15, 2018 | 17.40 | 17.58 | 16.58 | 16.67 | 2,789,414 | -0.66(-3.78%) |
Mar 14, 2018 | 17.60 | 17.20 | 17.33 | 2,248,774 | +0.01(+0.05%) | |
Mar 13, 2018 | 17.77 | 17.86 | 17.22 | 17.32 | 2,225,930 | -0.39(-2.18%) |
Mar 12, 2018 | 17.83 | 17.95 | 17.50 | 17.71 | 2,875,659 | -0.19(-1.05%) |
Mar 09, 2018 | 17.76 | 18.25 | 17.64 | 17.90 | 3,503,113 | +0.42(+2.42%) |
Mar 08, 2018 | 17.15 | 17.52 | 17.02 | 17.47 | 4,650,810 | +0.40(+2.31%) |
Mar 07, 2018 | 16.77 | 17.08 | 3,228,797 | -0.31(-1.76%) | ||
Mar 06, 2018 | 17.41 | 17.53 | 17.05 | 17.38 | 2,778,470 | +0.14(+0.83%) |
Mar 05, 2018 | 16.71 | 17.48 | 16.71 | 17.24 | 2,872,774 | +0.38(+2.23%) |
Mar 02, 2018 | 16.33 | 16.93 | 16.03 | 16.86 | 3,117,034 | +0.33(+2.01%) |
Mar 01, 2018 | 16.19 | 16.79 | 16.04 | 16.53 | 3,621,087 | +0.32(+1.99%) |
Feb 28, 2018 | 17.17 | 17.17 | 16.19 | 16.21 | 5,586,984 | -0.82(-4.79%) |
Feb 27, 2018 | 17.36 | 17.85 | 17.02 | 17.02 | 7,020,443 | -0.74(-4.14%) |
Feb 26, 2018 | 17.73 | 17.77 | 17.23 | 17.76 | 4,624,964 | +0.19(+1.07%) |
Feb 23, 2018 | 17.03 | 17.58 | 16.93 | 17.57 | 4,763,443 | +0.65(+3.82%) |
Feb 22, 2018 | 16.93 | 5,872,579 | +0.84(+5.24%) | |||
Feb 21, 2018 | 16.05 | 16.82 | 15.89 | 16.08 | 3,888,253 | -0.03(-0.17%) |
Feb 20, 2018 | 16.22 | 16.47 | 15.93 | 16.11 | 3,215,198 | -0.12(-0.72%) |
Feb 16, 2018 | 16.23 | 16.23 | 16.23 | 0 | -0.29(-1.74%) | |
Feb 15, 2018 | 16.43 | 16.56 | 15.62 | 16.51 | 8,124,841 | +0.10(+0.60%) |
Feb 14, 2018 | 15.95 | 16.60 | 15.89 | 16.41 | 6,238,342 | +0.45(+2.81%) |
Feb 13, 2018 | 16.12 | 16.22 | 15.59 | 15.97 | 4,996,654 | -0.31(-1.93%) |
Feb 12, 2018 | 16.41 | 16.59 | 15.96 | 16.28 | 4,912,634 | +0.10(+0.61%) |
Feb 09, 2018 | 17.00 | 17.17 | 15.09 | 16.18 | 14,248,935 | -0.60(-3.58%) |
Feb 08, 2018 | 19.54 | 20.09 | 16.59 | 16.78 | 17,111,642 | -2.80(-14.29%) |
Feb 07, 2018 | 20.56 | 20.59 | 19.57 | 19.58 | 5,057,731 | -1.01(-4.92%) |
Feb 06, 2018 | 19.23 | 20.72 | 19.19 | 20.59 | 3,878,555 | +0.52(+2.59%) |
Feb 05, 2018 | 20.30 | 20.77 | 19.75 | 20.07 | 4,327,157 | -0.59(-2.87%) |
Feb 02, 2018 | 21.58 | 21.75 | 20.58 | 20.67 | 4,890,172 | -1.36(-6.19%) |
Feb 01, 2018 | 21.29 | 22.08 | 21.08 | 22.03 | 3,809,120 | +0.84(+3.98%) |
Jan 31, 2018 | 21.64 | 21.69 | 20.89 | 21.19 | 3,874,586 | -0.38(-1.75%) |
Jan 30, 2018 | 21.41 | 21.58 | 21.20 | 21.56 | 3,202,152 | -0.19(-0.87%) |
Jan 29, 2018 | 21.83 | 22.07 | 21.46 | 21.75 | 2,382,469 | -0.29(-1.30%) |
Jan 26, 2018 | 21.83 | 22.09 | 21.39 | 22.04 | 2,119,226 | +0.31(+1.44%) |
Jan 25, 2018 | 21.85 | 22.07 | 21.55 | 21.72 | 3,254,537 | +0.18(+0.83%) |
Jan 24, 2018 | 22.04 | 22.15 | 21.19 | 21.55 | 4,027,447 | -0.45(-2.04%) |
Jan 23, 2018 | 21.94 | 22.19 | 21.70 | 21.99 | 3,582,749 | +0.15(+0.70%) |
Jan 22, 2018 | 22.07 | 22.19 | 21.20 | 21.84 | 6,921,819 | -0.12(-0.53%) |
Jan 19, 2018 | 21.23 | 22.09 | 21.08 | 21.96 | 3,292,469 | +0.54(+2.51%) |
Jan 18, 2018 | 21.78 | 22.05 | 21.39 | 21.42 | 2,653,923 | -0.35(-1.61%) |
Jan 17, 2018 | 21.72 | 21.90 | 21.49 | 21.77 | 2,794,868 | +0.21(+0.96%) |
Jan 16, 2018 | 22.34 | 22.41 | 21.55 | 21.56 | 4,036,839 | -0.59(-2.67%) |
Jan 12, 2018 | 22.16 | 22.16 | 22.16 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 21.49 | 22.35 | 21.23 | 22.16 | 4,477,542 | +0.80(+3.74%) |
Jan 10, 2018 | 21.53 | 21.36 | 4,486,353 | +0.22(+1.02%) | ||
Jan 09, 2018 | 21.90 | 22.02 | 20.91 | 21.14 | 6,760,325 | -0.65(-3.00%) |
Jan 08, 2018 | 21.26 | 21.89 | 21.24 | 21.80 | 2,722,929 | +0.55(+2.57%) |
Jan 05, 2018 | 21.21 | 21.30 | 20.93 | 21.25 | 2,729,467 | +0.06(+0.30%) |
Jan 04, 2018 | 21.17 | 21.25 | 20.84 | 21.19 | 3,539,669 | +0.13(+0.64%) |
Jan 03, 2018 | 20.94 | 21.23 | 20.74 | 21.05 | 2,701,068 | +0.26(+1.25%) |