Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.73 | 11.76 | 11.50 | 11.56 | 14,660,770 | -0.02(-0.14%) |
Mar 28, 2019 | 11.45 | 11.59 | 11.34 | 11.57 | 12,655,887 | +0.16(+1.43%) |
Mar 27, 2019 | 11.35 | 11.48 | 11.26 | 11.41 | 20,634,324 | +0.03(+0.29%) |
Mar 26, 2019 | 11.14 | 11.39 | 11.12 | 11.38 | 25,805,394 | +0.33(+2.96%) |
Mar 25, 2019 | 11.14 | 11.31 | 10.93 | 11.05 | 22,174,612 | +0.00(+0.00%) |
Mar 22, 2019 | 11.67 | 11.67 | 10.96 | 11.05 | 35,796,496 | -0.74(-6.24%) |
Mar 21, 2019 | 12.17 | 12.17 | 11.76 | 11.79 | 32,969,074 | -0.43(-3.54%) |
Mar 20, 2019 | 12.70 | 12.77 | 12.21 | 12.22 | 15,251,125 | -0.55(-4.29%) |
Mar 19, 2019 | 13.14 | 13.18 | 12.74 | 12.77 | 12,532,418 | -0.28(-2.13%) |
Mar 18, 2019 | 12.97 | 13.12 | 12.91 | 13.04 | 12,838,201 | +0.19(+1.46%) |
Mar 15, 2019 | 12.89 | 13.01 | 12.85 | 12.86 | 15,685,329 | -0.04(-0.32%) |
Mar 14, 2019 | 12.92 | 13.04 | 12.88 | 12.90 | 9,349,085 | -0.02(-0.13%) |
Mar 13, 2019 | 12.78 | 12.99 | 12.73 | 12.91 | 10,124,018 | +0.16(+1.22%) |
Mar 12, 2019 | 12.76 | 12.89 | 12.67 | 12.76 | 13,634,911 | +0.04(+0.32%) |
Mar 11, 2019 | 12.71 | 12.81 | 12.61 | 12.72 | 8,206,524 | +0.08(+0.65%) |
Mar 08, 2019 | 12.46 | 12.68 | 12.42 | 12.64 | 10,660,230 | +0.04(+0.32%) |
Mar 07, 2019 | 12.72 | 12.73 | 12.51 | 12.60 | 14,272,060 | -0.17(-1.34%) |
Mar 06, 2019 | 12.99 | 13.07 | 12.76 | 12.77 | 16,173,786 | -0.28(-2.11%) |
Mar 05, 2019 | 13.08 | 13.12 | 12.81 | 13.04 | 15,269,728 | -0.04(-0.31%) |
Mar 04, 2019 | 13.21 | 13.37 | 12.99 | 13.08 | 14,197,152 | -0.12(-0.92%) |
Mar 01, 2019 | 13.41 | 13.54 | 13.19 | 13.20 | 17,543,242 | -0.07(-0.55%) |
Feb 28, 2019 | 13.41 | 13.43 | 13.24 | 13.28 | 17,405,202 | -0.14(-1.03%) |
Feb 27, 2019 | 13.13 | 13.46 | 13.13 | 13.41 | 26,647,950 | +0.30(+2.28%) |
Feb 26, 2019 | 13.17 | 13.31 | 13.03 | 13.12 | 13,143,059 | -0.14(-1.04%) |
Feb 25, 2019 | 13.24 | 13.40 | 13.22 | 13.25 | 14,655,684 | +0.11(+0.80%) |
Feb 22, 2019 | 13.19 | 13.20 | 13.01 | 13.15 | 12,740,059 | -0.01(-0.06%) |
Feb 21, 2019 | 13.29 | 13.29 | 13.07 | 13.16 | 10,035,182 | -0.09(-0.67%) |
Feb 20, 2019 | 13.03 | 13.28 | 12.99 | 13.24 | 11,179,517 | +0.18(+1.36%) |
Feb 19, 2019 | 12.90 | 13.12 | 12.85 | 13.07 | 11,482,122 | +0.11(+0.88%) |
Feb 15, 2019 | 12.72 | 12.98 | 12.65 | 12.95 | 12,264,384 | +0.40(+3.16%) |
Feb 14, 2019 | 12.49 | 12.65 | 12.36 | 12.56 | 10,684,717 | -0.06(-0.51%) |
Feb 13, 2019 | 12.58 | 12.67 | 12.52 | 12.62 | 11,072,240 | +0.10(+0.78%) |
Feb 12, 2019 | 12.56 | 12.71 | 12.50 | 12.52 | 18,681,680 | +0.09(+0.72%) |
Feb 11, 2019 | 12.56 | 12.61 | 12.44 | 12.44 | 14,823,865 | -0.06(-0.52%) |
Feb 08, 2019 | 12.53 | 12.61 | 12.34 | 12.50 | 15,941,192 | -0.06(-0.45%) |
Feb 07, 2019 | 12.85 | 13.16 | 12.40 | 12.56 | 40,481,272 | +0.08(+0.65%) |
Feb 06, 2019 | 12.40 | 12.55 | 12.35 | 12.48 | 9,271,855 | +0.00(+0.00%) |
Feb 05, 2019 | 12.51 | 12.56 | 12.39 | 12.48 | 9,809,469 | -0.05(-0.39%) |
Feb 04, 2019 | 12.40 | 12.57 | 12.32 | 12.52 | 10,611,724 | +0.11(+0.91%) |
Feb 01, 2019 | 12.32 | 12.55 | 12.27 | 12.41 | 15,003,308 | +0.13(+1.05%) |
Jan 31, 2019 | 12.41 | 12.50 | 12.09 | 12.28 | 24,343,596 | -0.21(-1.68%) |
Jan 30, 2019 | 12.60 | 12.73 | 12.48 | 12.49 | 13,863,699 | -0.08(-0.64%) |
Jan 29, 2019 | 12.69 | 12.80 | 12.56 | 12.57 | 15,541,542 | -0.12(-0.96%) |
Jan 28, 2019 | 12.61 | 12.73 | 12.55 | 12.69 | 12,333,936 | +0.02(+0.19%) |
Jan 25, 2019 | 12.69 | 12.78 | 12.56 | 12.67 | 12,581,212 | +0.11(+0.90%) |
Jan 24, 2019 | 12.37 | 12.62 | 12.35 | 12.56 | 17,818,778 | +0.11(+0.91%) |
Jan 23, 2019 | 12.67 | 12.73 | 12.33 | 12.44 | 15,433,596 | -0.18(-1.41%) |
Jan 22, 2019 | 12.62 | 12.76 | 12.50 | 12.62 | 19,928,878 | -0.09(-0.70%) |
Jan 18, 2019 | 12.55 | 12.76 | 12.11 | 12.71 | 26,950,246 | +0.07(+0.58%) |
Jan 17, 2019 | 12.39 | 12.67 | 12.27 | 12.64 | 16,690,314 | +0.17(+1.36%) |
Jan 16, 2019 | 12.35 | 12.54 | 12.27 | 12.47 | 15,308,682 | +0.23(+1.92%) |
Jan 15, 2019 | 12.07 | 12.23 | 11.92 | 12.23 | 17,390,262 | +0.12(+1.00%) |
Jan 14, 2019 | 11.85 | 12.18 | 11.80 | 12.11 | 10,067,502 | +0.15(+1.22%) |
Jan 11, 2019 | 11.85 | 12.06 | 11.76 | 11.97 | 10,878,741 | +0.06(+0.48%) |
Jan 10, 2019 | 11.88 | 12.02 | 11.79 | 11.91 | 11,510,838 | +0.01(+0.07%) |
Jan 09, 2019 | 11.82 | 11.99 | 11.72 | 11.90 | 10,866,677 | +0.13(+1.10%) |
Jan 08, 2019 | 11.79 | 11.82 | 11.50 | 11.77 | 13,313,786 | +0.12(+1.04%) |
Jan 07, 2019 | 11.43 | 11.83 | 11.35 | 11.65 | 13,475,474 | +0.19(+1.70%) |
Jan 04, 2019 | 11.27 | 11.49 | 11.18 | 11.46 | 20,780,814 | +0.40(+3.66%) |
Jan 03, 2019 | 11.00 | 11.24 | 10.92 | 11.05 | 15,088,032 | -0.02(-0.15%) |
Jan 02, 2019 | 10.65 | 11.08 | 10.61 | 11.07 | 13,950,192 | +0.23(+2.17%) |
Dec 31, 2018 | 10.86 | 10.99 | 10.67 | 10.83 | 13,217,214 | +0.02(+0.22%) |
Dec 28, 2018 | 10.86 | 10.99 | 10.74 | 10.81 | 15,139,921 | -0.01(-0.07%) |
Dec 27, 2018 | 10.69 | 10.82 | 10.40 | 10.82 | 16,628,708 | -0.02(-0.22%) |
Dec 26, 2018 | 10.21 | 10.84 | 10.03 | 10.84 | 19,830,394 | +0.66(+6.52%) |
Dec 24, 2018 | 10.31 | 10.41 | 10.14 | 10.18 | 9,053,986 | -0.23(-2.26%) |
Dec 21, 2018 | 10.43 | 10.64 | 10.37 | 10.41 | 38,914,108 | -0.04(-0.39%) |
Dec 20, 2018 | 10.32 | 10.62 | 10.31 | 10.45 | 25,003,560 | +0.06(+0.55%) |
Dec 19, 2018 | 10.69 | 10.89 | 10.32 | 10.40 | 26,546,946 | -0.32(-2.95%) |
Dec 18, 2018 | 10.88 | 11.12 | 10.62 | 10.71 | 16,423,839 | -0.13(-1.19%) |
Dec 17, 2018 | 10.77 | 11.14 | 10.77 | 10.84 | 18,787,646 | -0.06(-0.59%) |
Dec 14, 2018 | 11.03 | 11.22 | 10.85 | 10.91 | 18,914,432 | -0.25(-2.25%) |
Dec 13, 2018 | 11.54 | 11.56 | 11.08 | 11.16 | 16,741,976 | -0.39(-3.37%) |
Dec 12, 2018 | 11.78 | 11.78 | 11.44 | 11.54 | 14,580,080 | +0.08(+0.71%) |
Dec 11, 2018 | 11.79 | 11.90 | 11.43 | 11.46 | 21,076,786 | -0.19(-1.60%) |
Dec 10, 2018 | 11.98 | 11.98 | 11.46 | 11.65 | 23,030,076 | -0.41(-3.42%) |
Dec 07, 2018 | 12.38 | 12.55 | 12.00 | 12.06 | 17,677,630 | -0.32(-2.61%) |
Dec 06, 2018 | 12.28 | 12.39 | 11.99 | 12.39 | 24,344,336 | -0.12(-0.97%) |
Dec 04, 2018 | 13.26 | 13.29 | 12.36 | 12.51 | 21,946,160 | -0.83(-6.25%) |
Dec 03, 2018 | 13.46 | 13.52 | 13.19 | 13.34 | 19,695,134 | +0.14(+1.09%) |
Nov 30, 2018 | 12.99 | 13.27 | 12.97 | 13.20 | 25,178,294 | +0.19(+1.48%) |
Nov 29, 2018 | 13.07 | 13.14 | 12.94 | 13.01 | 17,313,420 | -0.18(-1.34%) |
Nov 28, 2018 | 13.09 | 13.25 | 12.89 | 13.18 | 18,332,410 | +0.14(+1.05%) |
Nov 27, 2018 | 13.02 | 13.25 | 12.97 | 13.05 | 17,806,396 | -0.06(-0.49%) |
Nov 26, 2018 | 13.05 | 13.19 | 12.93 | 13.11 | 18,633,416 | +0.30(+2.38%) |
Nov 23, 2018 | 12.58 | 12.85 | 12.49 | 12.80 | 22,422,654 | +0.11(+0.88%) |
Nov 21, 2018 | 12.69 | 12.69 | 12.69 | 0 | -0.01(-0.06%) | |
Nov 20, 2018 | 12.81 | 12.85 | 12.55 | 12.70 | 20,401,124 | -0.24(-1.86%) |
Nov 19, 2018 | 13.01 | 13.15 | 12.78 | 12.94 | 23,450,680 | -0.06(-0.43%) |
Nov 16, 2018 | 13.09 | 13.17 | 12.93 | 13.00 | 21,728,292 | -0.20(-1.52%) |
Nov 15, 2018 | 13.00 | 13.26 | 12.87 | 13.20 | 20,456,582 | +0.06(+0.49%) |
Nov 14, 2018 | 13.64 | 13.73 | 12.97 | 13.13 | 20,772,342 | -0.41(-3.02%) |
Nov 13, 2018 | 13.61 | 13.82 | 13.54 | 13.54 | 15,330,654 | -0.04(-0.30%) |
Nov 12, 2018 | 13.82 | 13.94 | 13.56 | 13.58 | 16,771,615 | -0.25(-1.80%) |
Nov 09, 2018 | 14.14 | 14.27 | 13.74 | 13.83 | 21,455,208 | -0.34(-2.43%) |
Nov 08, 2018 | 14.00 | 14.35 | 13.97 | 14.18 | 13,071,394 | +0.12(+0.86%) |
Nov 07, 2018 | 14.15 | 14.20 | 13.77 | 14.06 | 16,596,196 | -0.10(-0.68%) |
Nov 06, 2018 | 13.86 | 14.15 | 13.83 | 14.15 | 17,689,134 | +0.26(+1.85%) |
Nov 05, 2018 | 13.88 | 14.00 | 13.76 | 13.90 | 10,016,456 | +0.05(+0.35%) |
Nov 02, 2018 | 13.95 | 14.10 | 13.69 | 13.85 | 12,802,155 | +0.04(+0.29%) |
Nov 01, 2018 | 13.67 | 13.86 | 13.63 | 13.81 | 17,395,150 | +0.19(+1.41%) |
Oct 31, 2018 | 13.41 | 13.84 | 13.41 | 13.62 | 27,001,634 | +0.36(+2.72%) |
Oct 30, 2018 | 13.24 | 13.31 | 12.93 | 13.25 | 25,121,724 | +0.07(+0.55%) |
Oct 29, 2018 | 13.09 | 13.40 | 13.03 | 13.18 | 19,607,104 | +0.30(+2.30%) |
Oct 26, 2018 | 12.71 | 13.02 | 12.64 | 12.89 | 19,750,024 | +0.00(+0.00%) |
Oct 25, 2018 | 12.53 | 13.06 | 12.46 | 12.89 | 20,457,184 | +0.48(+3.88%) |
Oct 24, 2018 | 13.01 | 13.03 | 12.37 | 12.40 | 36,703,624 | -0.66(-5.04%) |
Oct 23, 2018 | 12.60 | 13.18 | 12.60 | 13.06 | 26,300,494 | -0.09(-0.67%) |
Oct 22, 2018 | 13.59 | 13.70 | 13.13 | 13.15 | 25,831,960 | -0.41(-3.02%) |
Oct 19, 2018 | 13.64 | 13.86 | 13.50 | 13.56 | 21,177,138 | -0.11(-0.82%) |
Oct 18, 2018 | 13.86 | 14.04 | 13.62 | 13.67 | 16,255,794 | -0.23(-1.67%) |
Oct 17, 2018 | 13.77 | 14.06 | 13.58 | 13.90 | 19,237,012 | +0.09(+0.64%) |
Oct 16, 2018 | 13.82 | 13.87 | 13.61 | 13.82 | 18,215,478 | +0.05(+0.35%) |
Oct 15, 2018 | 13.87 | 14.02 | 13.77 | 13.77 | 17,332,028 | -0.10(-0.75%) |
Oct 12, 2018 | 14.42 | 14.44 | 13.60 | 13.87 | 24,885,144 | -0.36(-2.54%) |
Oct 11, 2018 | 14.55 | 14.70 | 14.19 | 14.23 | 18,887,976 | -0.43(-2.90%) |
Oct 10, 2018 | 14.89 | 15.06 | 14.64 | 14.66 | 15,213,239 | -0.26(-1.72%) |
Oct 09, 2018 | 14.94 | 15.03 | 14.83 | 14.92 | 10,914,769 | -0.08(-0.53%) |
Oct 08, 2018 | 14.85 | 15.10 | 14.81 | 15.00 | 10,424,200 | +0.12(+0.81%) |
Oct 05, 2018 | 15.06 | 15.10 | 14.81 | 14.88 | 10,723,927 | -0.10(-0.70%) |
Oct 04, 2018 | 14.88 | 15.19 | 14.85 | 14.98 | 14,756,744 | +0.16(+1.08%) |
Oct 03, 2018 | 14.63 | 14.89 | 14.61 | 14.82 | 15,179,797 | +0.29(+1.99%) |
Oct 02, 2018 | 14.57 | 14.72 | 14.45 | 14.53 | 14,843,114 | -0.02(-0.16%) |
Oct 01, 2018 | 14.80 | 14.83 | 14.51 | 14.55 | 19,428,942 | -0.17(-1.14%) |
Sep 28, 2018 | 14.80 | 14.93 | 14.67 | 14.72 | 16,972,072 | -0.15(-1.03%) |
Sep 27, 2018 | 15.16 | 15.17 | 14.86 | 14.88 | 17,447,466 | -0.32(-2.11%) |
Sep 26, 2018 | 15.52 | 15.54 | 15.17 | 15.20 | 11,550,056 | -0.25(-1.61%) |
Sep 25, 2018 | 15.57 | 15.60 | 15.44 | 15.44 | 9,560,790 | -0.03(-0.21%) |
Sep 24, 2018 | 15.56 | 15.65 | 15.42 | 15.48 | 10,054,601 | -0.12(-0.77%) |
Sep 21, 2018 | 15.65 | 15.69 | 15.52 | 15.60 | 17,978,406 | -0.04(-0.26%) |
Sep 20, 2018 | 15.48 | 15.69 | 15.45 | 15.64 | 11,029,195 | +0.26(+1.72%) |
Sep 19, 2018 | 15.20 | 15.46 | 15.16 | 15.37 | 10,610,194 | +0.20(+1.32%) |
Sep 18, 2018 | 15.21 | 15.24 | 15.10 | 15.17 | 13,937,372 | -0.06(-0.37%) |
Sep 17, 2018 | 15.22 | 15.31 | 15.10 | 15.23 | 20,304,940 | +0.01(+0.05%) |
Sep 14, 2018 | 15.17 | 15.30 | 15.16 | 15.22 | 13,924,653 | +0.08(+0.53%) |
Sep 13, 2018 | 15.51 | 15.52 | 15.09 | 15.14 | 18,419,376 | -0.22(-1.46%) |
Sep 12, 2018 | 15.73 | 15.78 | 15.36 | 15.36 | 14,663,158 | -0.40(-2.54%) |
Sep 11, 2018 | 15.67 | 15.87 | 15.65 | 15.77 | 10,917,253 | +0.09(+0.56%) |
Sep 10, 2018 | 15.81 | 15.81 | 15.65 | 15.68 | 8,282,979 | -0.06(-0.36%) |
Sep 07, 2018 | 15.88 | 15.89 | 15.67 | 15.73 | 11,060,576 | +0.02(+0.15%) |
Sep 06, 2018 | 15.87 | 15.91 | 15.69 | 15.71 | 10,703,623 | -0.17(-1.06%) |
Sep 05, 2018 | 15.65 | 15.93 | 15.63 | 15.88 | 13,480,230 | +0.23(+1.48%) |
Sep 04, 2018 | 15.54 | 15.69 | 15.47 | 15.65 | 11,149,707 | +0.14(+0.92%) |
Aug 31, 2018 | 15.50 | 15.50 | 15.50 | 0 | +0.09(+0.57%) | |
Aug 30, 2018 | 15.53 | 15.56 | 15.40 | 15.42 | 10,162,845 | -0.14(-0.87%) |
Aug 29, 2018 | 15.53 | 15.63 | 15.40 | 15.55 | 11,663,675 | +0.04(+0.26%) |
Aug 28, 2018 | 15.54 | 15.57 | 15.40 | 15.51 | 10,198,351 | +0.02(+0.15%) |
Aug 27, 2018 | 15.42 | 15.62 | 15.38 | 15.49 | 11,051,729 | +0.14(+0.93%) |
Aug 24, 2018 | 15.49 | 15.50 | 15.31 | 15.34 | 9,989,430 | -0.06(-0.41%) |
Aug 23, 2018 | 15.52 | 15.54 | 15.34 | 15.41 | 7,401,928 | -0.15(-0.97%) |
Aug 22, 2018 | 15.50 | 15.61 | 15.44 | 15.56 | 7,708,486 | -0.01(-0.05%) |
Aug 21, 2018 | 15.54 | 15.70 | 15.47 | 15.57 | 12,487,037 | +0.05(+0.31%) |
Aug 20, 2018 | 15.48 | 15.56 | 15.39 | 15.52 | 10,416,518 | -0.01(-0.05%) |
Aug 17, 2018 | 15.42 | 15.54 | 15.38 | 15.53 | 12,641,303 | +0.07(+0.46%) |
Aug 16, 2018 | 15.29 | 15.53 | 15.26 | 15.46 | 12,582,680 | +0.26(+1.73%) |
Aug 15, 2018 | 15.16 | 15.26 | 15.10 | 15.19 | 12,857,300 | -0.10(-0.68%) |
Aug 14, 2018 | 15.12 | 15.36 | 15.12 | 15.30 | 13,760,646 | +0.20(+1.32%) |
Aug 13, 2018 | 15.24 | 15.40 | 15.09 | 15.10 | 11,922,362 | -0.14(-0.94%) |
Aug 10, 2018 | 15.18 | 15.31 | 15.11 | 15.24 | 11,104,680 | -0.12(-0.78%) |
Aug 09, 2018 | 15.39 | 15.49 | 15.31 | 15.36 | 8,792,145 | -0.07(-0.46%) |
Aug 08, 2018 | 15.42 | 15.49 | 15.29 | 15.43 | 11,174,313 | +0.05(+0.31%) |
Aug 07, 2018 | 15.30 | 15.49 | 15.26 | 15.38 | 14,504,676 | +0.15(+0.99%) |
Aug 06, 2018 | 15.23 | 15.34 | 15.09 | 15.23 | 13,131,862 | -0.02(-0.10%) |
Aug 03, 2018 | 15.18 | 15.36 | 15.13 | 15.25 | 13,150,038 | +0.06(+0.37%) |
Aug 02, 2018 | 14.91 | 15.29 | 14.87 | 15.19 | 14,760,639 | +0.19(+1.27%) |
Aug 01, 2018 | 14.89 | 15.24 | 14.87 | 15.00 | 18,302,180 | +0.18(+1.18%) |
Jul 31, 2018 | 15.05 | 15.08 | 14.78 | 14.83 | 15,648,648 | -0.17(-1.12%) |
Jul 30, 2018 | 14.79 | 15.05 | 14.79 | 14.99 | 17,298,196 | +0.21(+1.40%) |
Jul 27, 2018 | 14.67 | 14.83 | 14.61 | 14.79 | 12,984,351 | +0.14(+0.92%) |
Jul 26, 2018 | 14.60 | 14.76 | 14.52 | 14.65 | 15,208,255 | +0.08(+0.55%) |
Jul 25, 2018 | 14.51 | 14.64 | 14.44 | 14.57 | 16,798,740 | +0.02(+0.11%) |
Jul 24, 2018 | 14.60 | 14.76 | 14.48 | 14.56 | 21,505,470 | +0.00(+0.00%) |
Jul 23, 2018 | 14.22 | 14.60 | 14.15 | 14.56 | 16,404,436 | +0.36(+2.53%) |
Jul 20, 2018 | 13.94 | 14.29 | 13.76 | 14.20 | 20,105,668 | +0.16(+1.14%) |
Jul 19, 2018 | 14.27 | 14.32 | 14.01 | 14.04 | 16,148,791 | -0.35(-2.44%) |
Jul 18, 2018 | 14.03 | 14.43 | 14.03 | 14.39 | 14,138,489 | +0.33(+2.38%) |
Jul 17, 2018 | 13.98 | 14.15 | 13.91 | 14.05 | 12,322,661 | +0.10(+0.74%) |
Jul 16, 2018 | 13.76 | 14.00 | 13.74 | 13.95 | 10,851,782 | +0.24(+1.74%) |
Jul 13, 2018 | 13.93 | 13.93 | 13.60 | 13.71 | 24,358,230 | -0.25(-1.77%) |
Jul 12, 2018 | 14.20 | 14.20 | 13.85 | 13.96 | 12,644,462 | -0.14(-0.96%) |
Jul 11, 2018 | 14.16 | 14.26 | 14.09 | 14.09 | 9,782,253 | -0.15(-1.06%) |
Jul 10, 2018 | 14.45 | 14.48 | 14.14 | 14.24 | 15,598,180 | -0.15(-1.05%) |
Jul 09, 2018 | 14.09 | 14.40 | 14.04 | 14.40 | 14,514,163 | +0.38(+2.73%) |
Jul 06, 2018 | 13.88 | 14.05 | 13.71 | 14.01 | 12,353,625 | +0.10(+0.74%) |
Jul 05, 2018 | 14.09 | 14.11 | 13.88 | 13.91 | 13,985,561 | -0.08(-0.57%) |
Jul 03, 2018 | 13.99 | 13.99 | 13.99 | 0 | -0.26(-1.84%) | |
Jul 02, 2018 | 14.09 | 14.27 | 14.05 | 14.25 | 16,551,320 | +0.09(+0.62%) |
Jun 29, 2018 | 14.56 | 14.64 | 14.16 | 14.16 | 23,246,022 | -0.17(-1.17%) |
Jun 28, 2018 | 14.31 | 14.44 | 14.13 | 14.33 | 15,530,162 | +0.10(+0.73%) |
Jun 27, 2018 | 14.44 | 14.53 | 14.18 | 14.23 | 15,467,808 | -0.26(-1.76%) |
Jun 26, 2018 | 14.63 | 14.66 | 14.36 | 14.48 | 12,407,676 | -0.14(-0.93%) |
Jun 25, 2018 | 14.69 | 14.76 | 14.44 | 14.62 | 13,497,872 | -0.14(-0.97%) |
Jun 22, 2018 | 15.18 | 15.22 | 14.72 | 14.76 | 15,385,798 | -0.31(-2.06%) |
Jun 21, 2018 | 15.01 | 15.18 | 14.85 | 15.07 | 13,334,277 | +0.01(+0.05%) |
Jun 20, 2018 | 15.18 | 15.25 | 15.06 | 15.07 | 10,622,263 | -0.03(-0.21%) |
Jun 19, 2018 | 14.80 | 15.11 | 14.75 | 15.10 | 13,074,336 | +0.18(+1.23%) |
Jun 18, 2018 | 14.83 | 15.02 | 14.69 | 14.91 | 16,861,080 | +0.10(+0.70%) |
Jun 15, 2018 | 14.87 | 14.58 | 14.81 | 23,115,638 | -0.02(-0.16%) | |
Jun 14, 2018 | 15.07 | 15.10 | 14.75 | 14.83 | 16,118,431 | -0.22(-1.43%) |
Jun 13, 2018 | 15.11 | 15.34 | 14.94 | 15.05 | 15,201,102 | -0.05(-0.32%) |
Jun 12, 2018 | 15.09 | 15.24 | 15.01 | 15.10 | 15,605,366 | +0.06(+0.42%) |
Jun 11, 2018 | 15.26 | 15.33 | 15.03 | 15.03 | 11,951,354 | -0.19(-1.26%) |
Jun 08, 2018 | 15.18 | 15.26 | 15.09 | 15.22 | 9,529,024 | +0.04(+0.26%) |
Jun 07, 2018 | 15.34 | 15.39 | 15.06 | 15.18 | 8,753,442 | -0.08(-0.52%) |
Jun 06, 2018 | 15.30 | 15.26 | 14,944,242 | +0.49(+3.33%) | ||
Jun 05, 2018 | 14.80 | 14.84 | 14.67 | 14.77 | 7,114,209 | -0.08(-0.53%) |
Jun 04, 2018 | 14.82 | 14.88 | 14.75 | 14.85 | 6,894,616 | +0.11(+0.75%) |
Jun 01, 2018 | 14.70 | 14.83 | 14.65 | 14.74 | 11,935,801 | +0.28(+1.92%) |
May 31, 2018 | 14.58 | 14.65 | 14.42 | 14.46 | 16,001,204 | -0.14(-0.98%) |
May 30, 2018 | 14.64 | 14.73 | 14.49 | 14.61 | 13,627,064 | +0.25(+1.71%) |
May 29, 2018 | 14.92 | 14.92 | 14.27 | 14.36 | 17,528,524 | -0.71(-4.73%) |
May 25, 2018 | 15.07 | 15.07 | 15.07 | 0 | -0.10(-0.68%) | |
May 24, 2018 | 15.19 | 15.21 | 14.91 | 15.18 | 10,901,864 | -0.05(-0.31%) |
May 23, 2018 | 15.33 | 15.42 | 15.10 | 15.22 | 15,314,416 | -0.20(-1.29%) |
May 22, 2018 | 15.19 | 15.54 | 15.19 | 15.42 | 13,248,950 | +0.24(+1.57%) |
May 21, 2018 | 15.23 | 15.29 | 15.18 | 15.19 | 11,788,948 | +0.02(+0.10%) |
May 18, 2018 | 15.27 | 15.32 | 15.15 | 15.17 | 11,044,520 | -0.15(-0.98%) |
May 17, 2018 | 15.30 | 15.35 | 15.15 | 15.32 | 10,220,125 | +0.02(+0.10%) |
May 16, 2018 | 15.33 | 15.38 | 15.22 | 15.30 | 9,221,643 | -0.07(-0.46%) |
May 15, 2018 | 15.27 | 15.42 | 15.22 | 15.38 | 16,845,920 | +0.15(+0.99%) |
May 14, 2018 | 15.38 | 15.38 | 15.17 | 15.22 | 11,285,364 | -0.10(-0.62%) |
May 11, 2018 | 15.38 | 15.45 | 15.26 | 15.32 | 12,379,887 | -0.01(-0.05%) |
May 10, 2018 | 15.23 | 15.45 | 15.16 | 15.33 | 10,171,302 | +0.09(+0.57%) |
May 09, 2018 | 15.09 | 15.39 | 15.06 | 15.24 | 11,474,213 | +0.20(+1.32%) |
May 08, 2018 | 14.90 | 15.21 | 14.84 | 15.04 | 12,926,469 | +0.17(+1.17%) |
May 07, 2018 | 14.87 | 14.96 | 14.73 | 14.87 | 10,342,490 | +0.02(+0.16%) |
May 04, 2018 | 14.48 | 14.94 | 14.42 | 14.84 | 12,941,056 | +0.24(+1.63%) |
May 03, 2018 | 14.63 | 14.72 | 14.37 | 14.61 | 13,453,711 | -0.10(-0.70%) |
May 02, 2018 | 14.81 | 14.92 | 14.65 | 14.71 | 14,436,223 | -0.16(-1.07%) |
May 01, 2018 | 14.79 | 14.93 | 14.63 | 14.87 | 11,734,331 | +0.04(+0.27%) |
Apr 30, 2018 | 15.11 | 15.22 | 14.83 | 14.83 | 12,597,411 | -0.24(-1.58%) |
Apr 27, 2018 | 14.88 | 15.09 | 14.86 | 15.07 | 11,169,440 | +0.15(+1.01%) |
Apr 26, 2018 | 14.98 | 15.06 | 14.85 | 14.92 | 13,868,517 | -0.17(-1.10%) |
Apr 25, 2018 | 14.98 | 15.20 | 14.80 | 15.08 | 17,410,232 | +0.12(+0.79%) |
Apr 24, 2018 | 15.07 | 15.25 | 14.77 | 14.96 | 20,045,554 | +0.01(+0.05%) |
Apr 23, 2018 | 15.03 | 15.12 | 14.76 | 14.96 | 19,613,274 | -0.02(-0.16%) |
Apr 20, 2018 | 14.27 | 14.98 | 14.27 | 14.98 | 23,898,456 | +0.59(+4.08%) |
Apr 19, 2018 | 14.24 | 14.44 | 14.17 | 14.39 | 25,080,484 | +0.19(+1.34%) |
Apr 18, 2018 | 14.30 | 14.42 | 14.11 | 14.20 | 19,187,648 | -0.03(-0.22%) |
Apr 17, 2018 | 14.76 | 14.76 | 14.13 | 14.23 | 18,989,592 | -0.41(-2.82%) |
Apr 16, 2018 | 14.82 | 14.82 | 14.50 | 14.65 | 13,305,454 | -0.03(-0.22%) |
Apr 13, 2018 | 15.15 | 15.19 | 14.59 | 14.68 | 13,471,144 | -0.37(-2.48%) |
Apr 12, 2018 | 14.76 | 15.15 | 14.71 | 15.05 | 13,498,555 | +0.44(+3.04%) |
Apr 11, 2018 | 14.61 | 14.78 | 14.52 | 14.61 | 12,621,693 | -0.14(-0.97%) |
Apr 10, 2018 | 14.84 | 14.87 | 14.66 | 14.75 | 13,111,065 | +0.17(+1.20%) |
Apr 09, 2018 | 14.59 | 14.94 | 14.57 | 14.57 | 12,505,730 | +0.12(+0.82%) |
Apr 06, 2018 | 14.74 | 14.79 | 14.29 | 14.46 | 15,596,914 | -0.48(-3.24%) |
Apr 05, 2018 | 15.03 | 15.06 | 14.84 | 14.94 | 9,064,818 | +0.06(+0.43%) |
Apr 04, 2018 | 14.35 | 14.91 | 14.33 | 14.88 | 11,140,987 | +0.29(+1.96%) |
Apr 03, 2018 | 14.50 | 14.68 | 14.37 | 14.59 | 10,476,928 | +0.19(+1.32%) |