Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.15 | 11.39 | 11.01 | 11.35 | 6,417,000 | +0.31(+2.81%) |
Dec 28, 2018 | 11.38 | 11.41 | 10.98 | 11.04 | 5,966,200 | -0.24(-2.13%) |
Dec 27, 2018 | 10.80 | 11.28 | 10.70 | 11.28 | 7,669,975 | +0.16(+1.44%) |
Dec 26, 2018 | 10.26 | 11.12 | 9.890 | 11.12 | 7,256,968 | +1.02(+10.10%) |
Dec 24, 2018 | 10.45 | 10.49 | 10.06 | 10.10 | 5,199,200 | -0.55(-5.16%) |
Dec 21, 2018 | 10.70 | 11.02 | 10.50 | 10.65 | 12,752,800 | -0.13(-1.21%) |
Dec 20, 2018 | 10.61 | 10.97 | 10.47 | 10.78 | 11,618,728 | -0.02(-0.19%) |
Dec 19, 2018 | 10.99 | 11.36 | 10.72 | 10.80 | 9,385,691 | -0.13(-1.19%) |
Dec 18, 2018 | 11.49 | 11.52 | 10.88 | 10.93 | 10,199,251 | -0.55(-4.79%) |
Dec 17, 2018 | 11.86 | 12.06 | 11.36 | 11.48 | 8,652,881 | -0.60(-4.97%) |
Dec 14, 2018 | 12.58 | 12.61 | 12.02 | 12.08 | 6,829,000 | -0.67(-5.25%) |
Dec 13, 2018 | 12.74 | 12.81 | 12.40 | 12.75 | 7,631,618 | +0.03(+0.24%) |
Dec 12, 2018 | 12.79 | 13.29 | 12.72 | 12.72 | 6,431,928 | +0.16(+1.27%) |
Dec 11, 2018 | 12.99 | 13.10 | 12.54 | 12.56 | 4,760,046 | -0.19(-1.49%) |
Dec 10, 2018 | 12.90 | 13.20 | 12.52 | 12.75 | 8,386,109 | -0.45(-3.41%) |
Dec 07, 2018 | 14.21 | 14.21 | 13.12 | 13.20 | 9,787,800 | -0.02(-0.15%) |
Dec 06, 2018 | 13.55 | 13.57 | 12.76 | 13.22 | 8,362,048 | -0.73(-5.23%) |
Dec 04, 2018 | 14.81 | 14.86 | 13.95 | 13.95 | 5,850,300 | -0.87(-5.87%) |
Dec 03, 2018 | 14.58 | 15.13 | 14.57 | 14.82 | 7,629,162 | +0.87(+6.24%) |
Nov 30, 2018 | 13.99 | 14.20 | 13.77 | 13.95 | 7,878,500 | -0.23(-1.62%) |
Nov 29, 2018 | 13.72 | 14.48 | 13.63 | 14.18 | 9,318,187 | +0.54(+3.96%) |
Nov 28, 2018 | 13.21 | 13.65 | 12.97 | 13.64 | 5,431,581 | +0.44(+3.33%) |
Nov 27, 2018 | 13.37 | 13.62 | 13.08 | 13.20 | 5,614,851 | -0.21(-1.57%) |
Nov 26, 2018 | 13.41 | 13.58 | 13.20 | 13.41 | 3,528,208 | +0.16(+1.21%) |
Nov 23, 2018 | 12.98 | 13.37 | 12.89 | 13.25 | 3,356,700 | -0.36(-2.65%) |
Nov 21, 2018 | 13.61 | 13.61 | 13.61 | 0 | +0.24(+1.80%) | |
Nov 20, 2018 | 13.61 | 13.70 | 13.19 | 13.37 | 7,191,529 | -0.63(-4.50%) |
Nov 19, 2018 | 13.99 | 14.23 | 13.82 | 14.00 | 4,983,577 | -0.32(-2.23%) |
Nov 16, 2018 | 14.41 | 14.62 | 13.98 | 14.32 | 6,661,600 | -0.07(-0.49%) |
Nov 15, 2018 | 13.89 | 14.54 | 13.87 | 14.39 | 6,339,570 | +0.31(+2.20%) |
Nov 14, 2018 | 14.61 | 14.76 | 13.81 | 14.08 | 8,934,833 | -0.12(-0.85%) |
Nov 13, 2018 | 15.00 | 15.12 | 14.09 | 14.20 | 12,358,876 | -0.82(-5.46%) |
Nov 12, 2018 | 15.75 | 15.91 | 15.01 | 15.02 | 5,977,377 | -0.52(-3.35%) |
Nov 09, 2018 | 15.11 | 15.72 | 15.01 | 15.54 | 6,693,700 | -0.04(-0.26%) |
Nov 08, 2018 | 16.38 | 16.51 | 15.53 | 15.58 | 5,751,303 | -0.87(-5.29%) |
Nov 07, 2018 | 16.19 | 16.51 | 15.87 | 16.45 | 6,228,511 | +0.57(+3.59%) |
Nov 06, 2018 | 16.10 | 16.26 | 15.67 | 15.88 | 4,637,649 | -0.23(-1.43%) |
Nov 05, 2018 | 16.43 | 16.66 | 15.92 | 16.11 | 6,916,694 | +0.06(+0.37%) |
Nov 02, 2018 | 16.11 | 16.79 | 15.98 | 16.05 | 8,987,500 | -0.17(-1.05%) |
Nov 01, 2018 | 16.05 | 16.65 | 15.50 | 16.22 | 15,560,105 | +0.18(+1.12%) |
Oct 31, 2018 | 15.91 | 16.52 | 15.87 | 16.04 | 12,348,073 | +0.38(+2.43%) |
Oct 30, 2018 | 15.22 | 15.72 | 14.89 | 15.66 | 7,156,894 | +0.27(+1.75%) |
Oct 29, 2018 | 16.41 | 16.56 | 15.11 | 15.39 | 6,577,684 | -0.92(-5.64%) |
Oct 26, 2018 | 16.20 | 16.61 | 15.87 | 16.31 | 5,283,000 | -0.18(-1.09%) |
Oct 25, 2018 | 16.58 | 16.75 | 16.23 | 16.49 | 6,211,091 | +0.27(+1.66%) |
Oct 24, 2018 | 17.48 | 17.49 | 16.19 | 16.22 | 7,068,336 | -0.96(-5.59%) |
Oct 23, 2018 | 17.47 | 17.50 | 16.87 | 17.18 | 8,144,435 | -0.78(-4.34%) |
Oct 22, 2018 | 18.00 | 18.20 | 17.66 | 17.96 | 3,765,583 | -0.17(-0.94%) |
Oct 19, 2018 | 18.35 | 18.65 | 18.00 | 18.13 | 5,248,700 | -0.12(-0.66%) |
Oct 18, 2018 | 18.22 | 18.47 | 17.94 | 18.25 | 7,660,477 | -0.30(-1.62%) |
Oct 17, 2018 | 18.95 | 18.95 | 18.25 | 18.55 | 4,771,139 | -0.48(-2.52%) |
Oct 16, 2018 | 18.96 | 19.05 | 18.73 | 19.03 | 4,761,620 | +0.16(+0.85%) |
Oct 15, 2018 | 18.71 | 19.08 | 18.34 | 18.87 | 5,672,236 | +0.27(+1.45%) |
Oct 12, 2018 | 18.62 | 18.74 | 17.87 | 18.60 | 7,429,800 | +0.43(+2.37%) |
Oct 11, 2018 | 18.74 | 18.95 | 18.15 | 18.17 | 6,668,872 | -0.82(-4.32%) |
Oct 10, 2018 | 20.11 | 20.22 | 18.95 | 18.99 | 6,720,553 | -1.25(-6.18%) |
Oct 09, 2018 | 19.90 | 20.62 | 19.86 | 20.24 | 7,934,952 | +0.29(+1.45%) |
Oct 08, 2018 | 20.15 | 20.32 | 19.70 | 19.95 | 5,521,834 | -0.37(-1.82%) |
Oct 05, 2018 | 20.15 | 20.50 | 20.08 | 20.32 | 7,299,500 | +0.13(+0.64%) |
Oct 04, 2018 | 20.40 | 20.80 | 20.01 | 20.19 | 8,642,736 | -0.34(-1.66%) |
Oct 03, 2018 | 20.18 | 20.60 | 19.77 | 20.53 | 8,532,459 | +0.45(+2.24%) |
Oct 02, 2018 | 20.06 | 20.44 | 19.77 | 20.08 | 6,669,537 | +0.06(+0.30%) |
Oct 01, 2018 | 20.25 | 20.40 | 20.00 | 20.02 | 7,802,482 | -0.10(-0.50%) |
Sep 28, 2018 | 19.60 | 20.37 | 19.48 | 20.12 | 10,199,300 | +0.47(+2.39%) |
Sep 27, 2018 | 19.46 | 19.72 | 19.29 | 19.65 | 5,534,051 | +0.45(+2.34%) |
Sep 26, 2018 | 19.19 | 19.37 | 18.99 | 19.20 | 6,227,521 | -0.17(-0.88%) |
Sep 25, 2018 | 19.11 | 19.50 | 19.08 | 19.37 | 5,741,854 | +0.38(+2.00%) |
Sep 24, 2018 | 18.71 | 19.12 | 18.68 | 18.99 | 4,889,094 | +0.55(+2.98%) |
Sep 21, 2018 | 18.50 | 18.75 | 18.36 | 18.44 | 5,879,400 | +0.02(+0.11%) |
Sep 20, 2018 | 18.78 | 18.85 | 18.31 | 18.42 | 4,829,554 | -0.17(-0.91%) |
Sep 19, 2018 | 18.39 | 18.80 | 18.27 | 18.59 | 5,122,297 | +0.20(+1.09%) |
Sep 18, 2018 | 18.01 | 18.63 | 17.96 | 18.39 | 5,762,429 | +0.62(+3.49%) |
Sep 17, 2018 | 17.91 | 18.11 | 17.74 | 17.77 | 3,051,871 | -0.09(-0.50%) |
Sep 14, 2018 | 17.90 | 18.29 | 17.84 | 17.86 | 3,322,300 | +0.05(+0.28%) |
Sep 13, 2018 | 17.83 | 17.94 | 17.46 | 17.81 | 4,264,730 | -0.13(-0.72%) |
Sep 12, 2018 | 18.33 | 18.49 | 17.86 | 17.94 | 4,644,763 | -0.08(-0.44%) |
Sep 11, 2018 | 17.21 | 18.08 | 17.21 | 18.02 | 4,403,274 | +0.73(+4.22%) |
Sep 10, 2018 | 17.70 | 17.80 | 17.25 | 17.29 | 4,056,795 | -0.31(-1.76%) |
Sep 07, 2018 | 17.15 | 17.64 | 16.94 | 17.60 | 6,808,600 | +0.17(+0.98%) |
Sep 06, 2018 | 18.01 | 18.07 | 17.32 | 17.43 | 7,033,748 | -0.61(-3.38%) |
Sep 05, 2018 | 18.20 | 18.33 | 17.62 | 18.04 | 7,989,406 | -0.36(-1.96%) |
Sep 04, 2018 | 19.19 | 19.34 | 18.34 | 18.40 | 6,527,845 | -0.67(-3.51%) |
Aug 31, 2018 | 19.07 | 19.07 | 19.07 | 0 | -0.14(-0.73%) | |
Aug 30, 2018 | 19.01 | 19.26 | 18.87 | 19.21 | 3,730,752 | +0.19(+1.00%) |
Aug 29, 2018 | 18.77 | 19.05 | 18.43 | 19.02 | 6,895,196 | +0.47(+2.53%) |
Aug 28, 2018 | 18.84 | 18.93 | 18.51 | 18.55 | 2,800,158 | -0.28(-1.49%) |
Aug 27, 2018 | 19.03 | 19.18 | 18.82 | 18.83 | 2,813,201 | -0.16(-0.84%) |
Aug 24, 2018 | 18.84 | 19.23 | 18.84 | 18.99 | 4,585,600 | +0.39(+2.10%) |
Aug 23, 2018 | 18.29 | 18.74 | 18.27 | 18.60 | 4,042,513 | +0.17(+0.92%) |
Aug 22, 2018 | 18.24 | 18.55 | 18.22 | 18.43 | 3,578,744 | +0.43(+2.39%) |
Aug 21, 2018 | 17.92 | 18.14 | 17.77 | 18.00 | 3,638,441 | +0.32(+1.81%) |
Aug 20, 2018 | 17.60 | 17.77 | 17.53 | 17.68 | 3,728,005 | +0.05(+0.28%) |
Aug 17, 2018 | 17.55 | 17.77 | 17.42 | 17.63 | 3,822,300 | +0.22(+1.26%) |
Aug 16, 2018 | 17.43 | 17.68 | 17.34 | 17.41 | 3,438,578 | +0.13(+0.75%) |
Aug 15, 2018 | 17.98 | 18.02 | 17.02 | 17.28 | 5,540,752 | -0.95(-5.21%) |
Aug 14, 2018 | 18.09 | 18.27 | 17.94 | 18.23 | 4,068,946 | +0.46(+2.59%) |
Aug 13, 2018 | 18.29 | 18.31 | 17.67 | 17.77 | 4,644,839 | -0.57(-3.11%) |
Aug 10, 2018 | 18.20 | 18.57 | 18.15 | 18.34 | 5,869,900 | +0.05(+0.27%) |
Aug 09, 2018 | 18.10 | 18.37 | 18.07 | 18.29 | 4,372,952 | +0.22(+1.22%) |
Aug 08, 2018 | 18.58 | 18.58 | 18.03 | 18.07 | 4,771,038 | -0.72(-3.83%) |
Aug 07, 2018 | 19.44 | 19.53 | 18.76 | 18.79 | 4,949,908 | -0.37(-1.93%) |
Aug 06, 2018 | 19.34 | 19.51 | 18.95 | 19.16 | 6,196,476 | +0.48(+2.57%) |
Aug 03, 2018 | 19.12 | 19.47 | 18.59 | 18.68 | 7,496,300 | -0.84(-4.30%) |
Aug 02, 2018 | 18.48 | 19.60 | 18.48 | 19.52 | 11,031,255 | +1.24(+6.78%) |
Aug 01, 2018 | 18.50 | 18.68 | 17.82 | 18.28 | 8,796,823 | -0.49(-2.61%) |
Jul 31, 2018 | 19.05 | 19.05 | 18.49 | 18.77 | 5,649,762 | -0.24(-1.26%) |
Jul 30, 2018 | 18.76 | 19.17 | 18.47 | 19.01 | 7,275,332 | +0.50(+2.70%) |
Jul 27, 2018 | 19.32 | 19.34 | 18.41 | 18.51 | 7,806,700 | -0.85(-4.39%) |
Jul 26, 2018 | 19.22 | 19.60 | 19.13 | 19.36 | 4,024,791 | +0.15(+0.78%) |
Jul 25, 2018 | 18.84 | 19.34 | 18.84 | 19.21 | 4,561,185 | +0.04(+0.21%) |
Jul 24, 2018 | 19.23 | 19.44 | 19.01 | 19.17 | 4,749,294 | +0.28(+1.48%) |
Jul 23, 2018 | 18.88 | 19.03 | 18.73 | 18.89 | 3,478,548 | +0.11(+0.59%) |
Jul 20, 2018 | 19.06 | 18.61 | 18.78 | 2,925,419 | -0.01(-0.05%) | |
Jul 19, 2018 | 18.67 | 18.90 | 18.52 | 18.79 | 4,907,838 | +0.02(+0.11%) |
Jul 18, 2018 | 18.49 | 18.91 | 18.04 | 18.77 | 4,208,723 | +0.09(+0.48%) |
Jul 17, 2018 | 18.35 | 18.87 | 18.22 | 18.68 | 4,331,535 | +0.25(+1.36%) |
Jul 16, 2018 | 18.06 | 18.70 | 18.06 | 18.43 | 6,072,851 | -0.31(-1.65%) |
Jul 13, 2018 | 18.53 | 19.06 | 18.52 | 18.74 | 3,648,644 | +0.19(+1.02%) |
Jul 12, 2018 | 18.65 | 18.75 | 18.20 | 18.55 | 6,223,768 | +0.04(+0.22%) |
Jul 11, 2018 | 18.68 | 19.16 | 18.27 | 18.51 | 8,486,255 | -0.49(-2.58%) |
Jul 10, 2018 | 19.50 | 19.78 | 18.86 | 19.00 | 7,179,777 | -0.35(-1.81%) |
Jul 09, 2018 | 19.12 | 19.50 | 18.85 | 19.35 | 5,609,891 | +0.39(+2.06%) |
Jul 06, 2018 | 18.34 | 19.28 | 18.22 | 18.96 | 6,238,029 | +0.46(+2.49%) |
Jul 05, 2018 | 18.67 | 18.77 | 18.25 | 18.50 | 8,097,356 | +0.01(+0.05%) |
Jul 03, 2018 | 18.49 | 18.49 | 18.49 | 0 | +0.56(+3.12%) | |
Jul 02, 2018 | 17.87 | 18.06 | 17.34 | 17.93 | 6,544,473 | -0.10(-0.55%) |
Jun 29, 2018 | 18.51 | 17.93 | 18.03 | 5,674,547 | -0.21(-1.15%) | |
Jun 28, 2018 | 18.34 | 18.40 | 17.95 | 18.24 | 8,493,543 | -0.02(-0.11%) |
Jun 27, 2018 | 18.26 | 18.64 | 18.02 | 18.26 | 8,774,173 | +0.28(+1.56%) |
Jun 26, 2018 | 17.46 | 18.11 | 17.40 | 17.98 | 5,575,471 | +0.59(+3.39%) |
Jun 25, 2018 | 17.79 | 17.89 | 17.22 | 17.39 | 7,608,406 | -0.58(-3.23%) |
Jun 22, 2018 | 18.96 | 18.96 | 17.86 | 17.97 | 14,072,898 | +0.71(+4.11%) |
Jun 21, 2018 | 17.78 | 17.87 | 17.08 | 17.26 | 5,396,510 | -0.71(-3.95%) |
Jun 20, 2018 | 17.92 | 18.13 | 17.74 | 17.97 | 7,100,590 | +0.31(+1.76%) |
Jun 19, 2018 | 17.16 | 17.82 | 17.16 | 17.66 | 6,751,837 | +0.07(+0.40%) |
Jun 18, 2018 | 17.06 | 17.79 | 16.99 | 17.59 | 8,385,120 | +0.52(+3.05%) |
Jun 15, 2018 | 17.76 | 17.00 | 17.07 | 9,693,306 | -0.69(-3.89%) | |
Jun 14, 2018 | 18.49 | 18.55 | 17.75 | 17.76 | 5,663,310 | -0.54(-2.95%) |
Jun 13, 2018 | 18.10 | 18.43 | 18.08 | 18.30 | 7,981,607 | +0.16(+0.88%) |
Jun 12, 2018 | 18.11 | 18.59 | 18.00 | 18.14 | 7,596,391 | -0.07(-0.38%) |
Jun 11, 2018 | 17.79 | 18.36 | 17.74 | 18.21 | 5,690,905 | +0.29(+1.62%) |
Jun 08, 2018 | 17.85 | 18.01 | 17.62 | 17.92 | 3,793,669 | +0.06(+0.34%) |
Jun 07, 2018 | 17.67 | 18.08 | 17.55 | 17.86 | 4,079,198 | +0.41(+2.35%) |
Jun 06, 2018 | 17.20 | 17.45 | 8,486,169 | -0.04(-0.23%) | ||
Jun 05, 2018 | 17.24 | 17.65 | 17.02 | 17.49 | 8,429,119 | +0.16(+0.92%) |
Jun 04, 2018 | 18.47 | 18.50 | 17.18 | 17.33 | 9,790,173 | -1.06(-5.76%) |
Jun 01, 2018 | 18.21 | 18.69 | 18.00 | 18.39 | 7,260,414 | +0.18(+0.99%) |
May 31, 2018 | 18.25 | 18.83 | 18.18 | 18.21 | 6,732,183 | -0.17(-0.92%) |
May 30, 2018 | 17.88 | 18.74 | 17.88 | 18.38 | 7,249,582 | +0.64(+3.61%) |
May 29, 2018 | 17.14 | 17.85 | 17.14 | 17.74 | 5,761,321 | +0.28(+1.60%) |
May 25, 2018 | 17.46 | 17.46 | 17.46 | 0 | -0.42(-2.35%) | |
May 24, 2018 | 17.84 | 18.11 | 17.59 | 17.88 | 7,884,957 | -0.31(-1.70%) |
May 23, 2018 | 18.14 | 18.52 | 17.90 | 18.19 | 8,564,876 | +0.00(+0.00%) |
May 22, 2018 | 19.23 | 19.23 | 18.02 | 18.19 | 9,543,748 | -0.98(-5.11%) |
May 21, 2018 | 18.77 | 19.21 | 18.73 | 19.17 | 6,862,418 | +0.65(+3.51%) |
May 18, 2018 | 18.88 | 18.95 | 18.49 | 18.52 | 4,690,469 | -0.33(-1.75%) |
May 17, 2018 | 18.65 | 18.98 | 18.58 | 18.85 | 9,289,242 | +0.27(+1.45%) |
May 16, 2018 | 18.21 | 18.75 | 18.16 | 18.58 | 6,686,138 | +0.40(+2.20%) |
May 15, 2018 | 18.24 | 18.27 | 17.62 | 18.18 | 6,964,109 | -0.14(-0.76%) |
May 14, 2018 | 18.46 | 18.49 | 18.17 | 18.32 | 7,833,295 | -0.02(-0.11%) |
May 11, 2018 | 18.48 | 18.65 | 18.22 | 18.34 | 7,824,312 | -0.05(-0.27%) |
May 10, 2018 | 18.66 | 18.77 | 18.16 | 18.39 | 7,316,371 | -0.15(-0.81%) |
May 09, 2018 | 18.99 | 19.17 | 18.44 | 18.54 | 9,645,729 | -0.04(-0.22%) |
May 08, 2018 | 18.01 | 18.58 | 17.71 | 18.58 | 9,577,126 | +0.55(+3.05%) |
May 07, 2018 | 18.01 | 18.50 | 17.98 | 18.03 | 11,006,839 | +0.25(+1.41%) |
May 04, 2018 | 17.51 | 17.84 | 17.20 | 17.78 | 10,669,460 | +0.28(+1.60%) |
May 03, 2018 | 17.00 | 17.62 | 16.85 | 17.50 | 13,580,638 | +0.09(+0.52%) |
May 02, 2018 | 16.94 | 17.52 | 16.91 | 17.41 | 10,807,286 | +0.33(+1.93%) |
May 01, 2018 | 17.00 | 17.21 | 16.79 | 17.08 | 5,673,456 | -0.01(-0.06%) |
Apr 30, 2018 | 16.92 | 17.37 | 16.92 | 17.09 | 7,333,171 | +0.10(+0.59%) |
Apr 27, 2018 | 17.16 | 17.31 | 16.90 | 16.99 | 6,155,596 | -0.35(-2.02%) |
Apr 26, 2018 | 17.21 | 17.40 | 17.05 | 17.34 | 6,263,030 | +0.26(+1.52%) |
Apr 25, 2018 | 16.85 | 17.16 | 16.57 | 17.08 | 7,791,828 | +0.40(+2.40%) |
Apr 24, 2018 | 17.00 | 17.11 | 16.55 | 16.68 | 9,574,696 | -0.18(-1.07%) |
Apr 23, 2018 | 16.58 | 17.04 | 16.44 | 16.86 | 8,377,013 | +0.18(+1.08%) |
Apr 20, 2018 | 16.36 | 16.74 | 16.17 | 16.68 | 7,146,241 | +0.16(+0.97%) |
Apr 19, 2018 | 16.50 | 16.95 | 16.48 | 16.52 | 9,744,552 | +0.02(+0.12%) |
Apr 18, 2018 | 16.03 | 16.86 | 15.98 | 16.50 | 12,887,021 | +0.67(+4.23%) |
Apr 17, 2018 | 15.48 | 15.95 | 15.34 | 15.83 | 8,864,678 | +0.35(+2.26%) |
Apr 16, 2018 | 15.36 | 15.60 | 15.12 | 15.48 | 8,652,746 | +0.24(+1.57%) |
Apr 13, 2018 | 15.04 | 15.53 | 14.94 | 15.24 | 9,082,407 | +0.38(+2.56%) |
Apr 12, 2018 | 14.54 | 15.04 | 14.43 | 14.86 | 6,985,019 | +0.33(+2.27%) |
Apr 11, 2018 | 14.12 | 14.76 | 14.07 | 14.53 | 8,000,652 | +0.50(+3.56%) |
Apr 10, 2018 | 13.36 | 14.18 | 13.28 | 14.03 | 10,416,306 | +0.91(+6.94%) |
Apr 09, 2018 | 13.40 | 13.45 | 13.09 | 13.12 | 10,036,965 | -0.02(-0.15%) |
Apr 06, 2018 | 13.70 | 13.77 | 12.75 | 13.14 | 9,866,130 | -0.59(-4.30%) |
Apr 05, 2018 | 13.52 | 14.04 | 13.49 | 13.73 | 8,468,164 | +0.33(+2.46%) |
Apr 04, 2018 | 13.34 | 13.56 | 13.07 | 13.40 | 6,761,330 | -0.26(-1.90%) |
Apr 03, 2018 | 13.79 | 13.81 | 13.41 | 13.66 | 6,293,924 | +0.06(+0.44%) |
Apr 02, 2018 | 14.65 | 14.66 | 13.30 | 13.60 | 13,610,518 | -1.18(-7.98%) |
Mar 29, 2018 | 14.78 | 14.78 | 14.78 | 0 | +0.73(+5.20%) | |
Mar 28, 2018 | 13.98 | 14.49 | 13.95 | 14.05 | 6,058,324 | +0.11(+0.79%) |
Mar 27, 2018 | 14.30 | 14.49 | 13.87 | 13.94 | 7,791,504 | -0.40(-2.79%) |
Mar 26, 2018 | 14.61 | 14.67 | 13.87 | 14.34 | 7,904,215 | -0.12(-0.83%) |
Mar 23, 2018 | 14.41 | 14.92 | 14.23 | 14.46 | 5,971,194 | +0.05(+0.35%) |
Mar 22, 2018 | 14.54 | 14.76 | 14.40 | 14.41 | 7,789,556 | -0.44(-2.96%) |
Mar 21, 2018 | 14.07 | 14.95 | 14.00 | 14.85 | 7,342,460 | +0.92(+6.60%) |
Mar 20, 2018 | 13.66 | 14.05 | 13.66 | 13.93 | 7,853,987 | +0.38(+2.80%) |
Mar 19, 2018 | 13.85 | 13.90 | 13.46 | 13.55 | 5,943,536 | -0.37(-2.66%) |
Mar 16, 2018 | 14.01 | 14.10 | 13.27 | 13.92 | 13,908,910 | -0.05(-0.36%) |
Mar 15, 2018 | 14.40 | 14.52 | 13.88 | 13.97 | 4,763,285 | -0.35(-2.44%) |
Mar 14, 2018 | 14.35 | 14.39 | 14.18 | 14.32 | 4,710,010 | +0.01(+0.07%) |
Mar 13, 2018 | 14.44 | 14.70 | 14.22 | 14.31 | 4,431,848 | +0.01(+0.07%) |
Mar 12, 2018 | 14.49 | 14.60 | 14.21 | 14.30 | 5,923,363 | -0.17(-1.17%) |
Mar 09, 2018 | 14.23 | 14.55 | 14.22 | 14.47 | 4,823,824 | +0.40(+2.84%) |
Mar 08, 2018 | 14.24 | 14.30 | 13.97 | 14.07 | 4,131,276 | -0.18(-1.26%) |
Mar 07, 2018 | 14.60 | 14.06 | 14.25 | 6,101,554 | -0.30(-2.06%) | |
Mar 06, 2018 | 15.03 | 15.09 | 14.52 | 14.55 | 5,098,120 | -0.33(-2.22%) |
Mar 05, 2018 | 14.40 | 14.91 | 14.35 | 14.88 | 4,772,953 | +0.34(+2.34%) |
Mar 02, 2018 | 14.00 | 14.56 | 13.81 | 14.54 | 4,118,300 | +0.38(+2.68%) |
Mar 01, 2018 | 14.15 | 14.51 | 14.03 | 14.16 | 6,850,581 | +0.03(+0.21%) |
Feb 28, 2018 | 14.67 | 14.79 | 14.13 | 14.13 | 4,597,391 | -0.45(-3.09%) |
Feb 27, 2018 | 14.90 | 15.09 | 14.51 | 14.58 | 6,666,817 | -0.39(-2.61%) |
Feb 26, 2018 | 14.76 | 15.21 | 14.68 | 14.97 | 7,093,869 | +0.36(+2.46%) |
Feb 23, 2018 | 14.56 | 14.75 | 14.29 | 14.61 | 7,868,589 | +0.27(+1.88%) |
Feb 22, 2018 | 14.34 | 10,481,445 | +0.80(+5.91%) | |||
Feb 21, 2018 | 13.90 | 14.15 | 13.46 | 13.54 | 7,534,514 | -0.40(-2.87%) |
Feb 20, 2018 | 14.02 | 14.24 | 13.88 | 13.94 | 4,102,703 | -0.01(-0.07%) |
Feb 16, 2018 | 13.95 | 13.95 | 13.95 | 0 | -0.12(-0.85%) | |
Feb 15, 2018 | 13.91 | 14.11 | 13.48 | 14.07 | 5,404,363 | +0.21(+1.52%) |
Feb 14, 2018 | 13.01 | 13.90 | 12.90 | 13.86 | 8,937,121 | +0.65(+4.92%) |
Feb 13, 2018 | 13.21 | 4,189,730 | -0.24(-1.78%) | |||
Feb 12, 2018 | 13.16 | 13.66 | 13.07 | 13.45 | 5,769,185 | +0.47(+3.62%) |
Feb 09, 2018 | 13.18 | 13.27 | 12.34 | 12.98 | 10,963,106 | -0.05(-0.38%) |
Feb 08, 2018 | 13.92 | 14.04 | 12.98 | 13.03 | 8,004,575 | -0.87(-6.26%) |
Feb 07, 2018 | 14.60 | 14.60 | 13.90 | 13.90 | 8,938,384 | -0.72(-4.92%) |
Feb 06, 2018 | 13.78 | 14.77 | 13.64 | 14.62 | 10,469,986 | +0.41(+2.89%) |
Feb 05, 2018 | 14.18 | 14.81 | 13.92 | 14.21 | 7,635,889 | -0.25(-1.73%) |
Feb 02, 2018 | 14.91 | 14.96 | 14.36 | 14.46 | 7,287,789 | -0.62(-4.11%) |
Feb 01, 2018 | 15.42 | 15.57 | 14.77 | 15.08 | 8,057,174 | +0.35(+2.38%) |
Jan 31, 2018 | 14.86 | 14.97 | 14.47 | 14.73 | 4,404,849 | -0.13(-0.87%) |
Jan 30, 2018 | 15.22 | 15.26 | 14.87 | 14.86 | 7,833,752 | -0.60(-3.88%) |
Jan 29, 2018 | 15.69 | 15.88 | 15.41 | 15.46 | 5,524,634 | -0.30(-1.90%) |
Jan 26, 2018 | 15.69 | 15.98 | 15.45 | 15.76 | 6,128,169 | +0.23(+1.48%) |
Jan 25, 2018 | 15.90 | 16.09 | 15.48 | 15.53 | 7,646,085 | -0.23(-1.46%) |
Jan 24, 2018 | 15.54 | 15.84 | 15.44 | 15.76 | 7,220,311 | +0.25(+1.61%) |
Jan 23, 2018 | 15.50 | 15.61 | 15.18 | 15.51 | 5,798,911 | +0.14(+0.91%) |
Jan 22, 2018 | 14.97 | 15.41 | 14.94 | 15.37 | 5,227,918 | +0.48(+3.22%) |
Jan 19, 2018 | 14.47 | 14.91 | 14.35 | 14.89 | 5,253,586 | +0.30(+2.06%) |
Jan 18, 2018 | 14.67 | 14.96 | 14.57 | 14.59 | 5,344,829 | -0.14(-0.95%) |
Jan 17, 2018 | 14.83 | 14.90 | 14.64 | 14.73 | 4,886,939 | -0.04(-0.27%) |
Jan 16, 2018 | 15.16 | 15.17 | 14.77 | 14.77 | 6,651,561 | -0.30(-1.99%) |
Jan 12, 2018 | 15.07 | 15.07 | 15.07 | 0 | +0.12(+0.80%) | |
Jan 11, 2018 | 14.53 | 15.11 | 14.47 | 14.95 | 5,856,183 | +0.55(+3.82%) |
Jan 10, 2018 | 14.47 | 14.40 | 3,818,975 | +0.13(+0.91%) | ||
Jan 09, 2018 | 14.40 | 14.52 | 14.24 | 14.27 | 5,483,632 | -0.04(-0.28%) |
Jan 08, 2018 | 14.30 | 14.39 | 14.00 | 14.31 | 4,892,418 | +0.07(+0.49%) |
Jan 05, 2018 | 14.33 | 14.41 | 14.10 | 14.24 | 7,782,004 | -0.20(-1.39%) |
Jan 04, 2018 | 14.43 | 14.52 | 14.19 | 14.44 | 4,511,205 | +0.05(+0.35%) |
Jan 03, 2018 | 14.38 | 14.62 | 14.37 | 14.39 | 4,512,893 | +0.08(+0.56%) |