Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 13.87 | 13.92 | 13.52 | 13.59 | 2,210,355 | -0.15(-1.08%) |
Mar 28, 2019 | 13.57 | 13.81 | 13.49 | 13.73 | 3,371,267 | +0.21(+1.58%) |
Mar 27, 2019 | 13.43 | 13.56 | 13.36 | 13.52 | 1,800,742 | +0.04(+0.30%) |
Mar 26, 2019 | 13.15 | 13.48 | 13.15 | 13.48 | 2,546,770 | +0.43(+3.30%) |
Mar 25, 2019 | 13.02 | 13.14 | 12.80 | 13.05 | 2,971,234 | +0.05(+0.38%) |
Mar 22, 2019 | 13.33 | 13.39 | 12.70 | 13.00 | 4,608,128 | -0.44(-3.27%) |
Mar 21, 2019 | 13.53 | 13.69 | 13.35 | 13.44 | 2,331,063 | -0.16(-1.20%) |
Mar 20, 2019 | 14.09 | 14.20 | 13.55 | 13.60 | 2,912,891 | -0.47(-3.35%) |
Mar 19, 2019 | 14.66 | 14.66 | 14.02 | 14.07 | 1,798,739 | -0.50(-3.46%) |
Mar 18, 2019 | 14.33 | 14.59 | 14.32 | 14.58 | 2,121,089 | +0.29(+2.05%) |
Mar 15, 2019 | 14.41 | 14.52 | 14.25 | 14.28 | 4,572,948 | -0.14(-0.96%) |
Mar 14, 2019 | 14.33 | 14.45 | 14.24 | 14.42 | 2,436,091 | +0.12(+0.85%) |
Mar 13, 2019 | 14.39 | 14.43 | 14.29 | 14.30 | 1,618,765 | -0.05(-0.34%) |
Mar 12, 2019 | 14.37 | 14.39 | 14.23 | 14.35 | 1,303,064 | +0.02(+0.17%) |
Mar 11, 2019 | 14.45 | 14.45 | 14.25 | 14.32 | 3,095,473 | -0.07(-0.51%) |
Mar 08, 2019 | 14.15 | 14.45 | 14.10 | 14.40 | 1,591,109 | +0.15(+1.03%) |
Mar 07, 2019 | 14.40 | 14.41 | 14.16 | 14.25 | 1,934,245 | -0.17(-1.18%) |
Mar 06, 2019 | 14.80 | 14.84 | 14.41 | 14.42 | 1,926,695 | -0.40(-2.69%) |
Mar 05, 2019 | 14.75 | 14.97 | 14.54 | 14.82 | 1,932,981 | +0.07(+0.44%) |
Mar 04, 2019 | 14.82 | 14.91 | 14.59 | 14.76 | 1,169,717 | -0.04(-0.28%) |
Mar 01, 2019 | 14.88 | 14.97 | 14.64 | 14.80 | 1,287,033 | +0.02(+0.11%) |
Feb 28, 2019 | 14.81 | 14.89 | 14.74 | 14.78 | 1,448,229 | -0.02(-0.11%) |
Feb 27, 2019 | 14.62 | 15.04 | 14.56 | 14.80 | 1,730,091 | +0.19(+1.28%) |
Feb 26, 2019 | 14.77 | 14.94 | 14.60 | 14.61 | 2,395,171 | -0.19(-1.26%) |
Feb 25, 2019 | 15.07 | 15.13 | 14.77 | 14.80 | 1,428,676 | -0.16(-1.09%) |
Feb 22, 2019 | 14.81 | 14.97 | 14.74 | 14.96 | 1,899,121 | +0.15(+1.04%) |
Feb 21, 2019 | 15.08 | 15.15 | 14.77 | 14.80 | 2,137,790 | -0.26(-1.73%) |
Feb 20, 2019 | 14.66 | 15.09 | 14.58 | 15.06 | 6,172,466 | +0.43(+2.94%) |
Feb 19, 2019 | 14.53 | 14.71 | 14.51 | 14.63 | 3,188,840 | +0.04(+0.28%) |
Feb 15, 2019 | 14.51 | 14.63 | 14.27 | 14.59 | 1,897,768 | +0.19(+1.30%) |
Feb 14, 2019 | 14.36 | 14.46 | 14.28 | 14.41 | 1,569,195 | -0.08(-0.56%) |
Feb 13, 2019 | 14.55 | 14.61 | 14.45 | 14.49 | 1,327,765 | -0.04(-0.28%) |
Feb 12, 2019 | 14.45 | 14.76 | 14.45 | 14.53 | 3,086,547 | +0.14(+0.96%) |
Feb 11, 2019 | 14.22 | 14.41 | 14.16 | 14.39 | 1,990,417 | +0.16(+1.14%) |
Feb 08, 2019 | 14.46 | 14.56 | 14.21 | 14.23 | 2,190,897 | -0.28(-1.91%) |
Feb 07, 2019 | 14.51 | 14.78 | 14.39 | 14.50 | 2,404,236 | +0.15(+1.08%) |
Feb 06, 2019 | 14.38 | 14.52 | 14.32 | 14.35 | 2,984,199 | -0.05(-0.34%) |
Feb 05, 2019 | 14.55 | 14.61 | 14.31 | 14.40 | 1,594,033 | -0.15(-1.06%) |
Feb 04, 2019 | 14.45 | 14.58 | 14.34 | 14.55 | 1,345,451 | +0.15(+1.02%) |
Feb 01, 2019 | 14.38 | 14.47 | 14.25 | 14.41 | 2,189,543 | +0.03(+0.23%) |
Jan 31, 2019 | 14.40 | 14.43 | 14.03 | 14.37 | 3,800,003 | -0.06(-0.39%) |
Jan 30, 2019 | 14.49 | 14.53 | 14.33 | 14.43 | 2,008,447 | +0.03(+0.23%) |
Jan 29, 2019 | 14.51 | 14.60 | 14.39 | 14.40 | 1,822,807 | -0.10(-0.67%) |
Jan 28, 2019 | 14.23 | 14.56 | 14.23 | 14.49 | 2,462,411 | +0.22(+1.54%) |
Jan 25, 2019 | 14.10 | 14.49 | 14.10 | 14.28 | 4,373,306 | +0.17(+1.21%) |
Jan 24, 2019 | 14.99 | 15.00 | 13.88 | 14.10 | 7,807,649 | -0.67(-4.57%) |
Jan 23, 2019 | 15.02 | 15.05 | 14.70 | 14.78 | 3,090,875 | -0.13(-0.87%) |
Jan 22, 2019 | 14.93 | 15.03 | 14.76 | 14.91 | 2,717,113 | -0.07(-0.49%) |
Jan 18, 2019 | 14.84 | 14.99 | 14.63 | 14.98 | 2,108,850 | +0.23(+1.54%) |
Jan 17, 2019 | 14.59 | 14.79 | 14.46 | 14.76 | 1,810,885 | +0.11(+0.78%) |
Jan 16, 2019 | 14.58 | 14.66 | 14.43 | 14.64 | 1,556,529 | +0.21(+1.47%) |
Jan 15, 2019 | 14.40 | 14.45 | 14.14 | 14.43 | 1,969,141 | +0.02(+0.17%) |
Jan 14, 2019 | 14.40 | 14.54 | 14.31 | 14.41 | 1,834,815 | -0.05(-0.34%) |
Jan 11, 2019 | 14.41 | 14.58 | 14.21 | 14.45 | 1,601,811 | +0.02(+0.17%) |
Jan 10, 2019 | 14.46 | 14.52 | 14.22 | 14.43 | 2,113,639 | -0.07(-0.50%) |
Jan 09, 2019 | 14.36 | 14.55 | 14.30 | 14.50 | 4,013,200 | +0.18(+1.25%) |
Jan 08, 2019 | 14.22 | 14.33 | 13.91 | 14.32 | 3,054,171 | +0.29(+2.09%) |
Jan 07, 2019 | 13.63 | 14.12 | 13.49 | 14.03 | 2,691,174 | +0.33(+2.43%) |
Jan 04, 2019 | 13.55 | 13.72 | 13.50 | 13.70 | 2,265,685 | +0.39(+2.93%) |
Jan 03, 2019 | 13.19 | 13.58 | 13.14 | 13.31 | 2,604,870 | +0.04(+0.31%) |
Jan 02, 2019 | 12.75 | 13.28 | 12.75 | 13.27 | 3,156,849 | +0.34(+2.64%) |
Dec 31, 2018 | 13.07 | 13.16 | 12.76 | 12.93 | 3,194,642 | -0.04(-0.31%) |
Dec 28, 2018 | 12.94 | 13.13 | 12.85 | 12.97 | 3,469,566 | +0.14(+1.08%) |
Dec 27, 2018 | 12.68 | 13.01 | 12.50 | 12.83 | 4,463,729 | -0.01(-0.06%) |
Dec 26, 2018 | 12.29 | 12.90 | 12.11 | 12.84 | 8,123,610 | +0.61(+4.99%) |
Dec 24, 2018 | 12.43 | 12.64 | 12.22 | 12.23 | 989,557 | -0.33(-2.62%) |
Dec 21, 2018 | 12.88 | 12.98 | 12.50 | 12.56 | 5,155,444 | -0.26(-2.00%) |
Dec 20, 2018 | 12.80 | 12.97 | 12.65 | 12.81 | 3,407,299 | -0.14(-1.05%) |
Dec 19, 2018 | 13.41 | 13.47 | 12.87 | 12.95 | 2,974,091 | -0.48(-3.58%) |
Dec 18, 2018 | 13.73 | 13.82 | 13.39 | 13.43 | 2,176,426 | -0.16(-1.18%) |
Dec 17, 2018 | 13.72 | 14.03 | 13.54 | 13.59 | 2,932,086 | -0.17(-1.22%) |
Dec 14, 2018 | 13.79 | 14.08 | 13.72 | 13.76 | 2,380,346 | -0.11(-0.81%) |
Dec 13, 2018 | 14.24 | 14.27 | 13.80 | 13.87 | 1,986,230 | -0.36(-2.54%) |
Dec 12, 2018 | 14.16 | 14.39 | 14.06 | 14.23 | 1,658,128 | +0.28(+2.01%) |
Dec 11, 2018 | 14.23 | 14.40 | 13.88 | 13.95 | 2,115,504 | -0.13(-0.91%) |
Dec 10, 2018 | 14.30 | 14.34 | 13.94 | 14.08 | 1,843,593 | -0.22(-1.57%) |
Dec 07, 2018 | 14.31 | 14.67 | 14.12 | 14.30 | 3,155,389 | -0.01(-0.06%) |
Dec 06, 2018 | 14.22 | 14.36 | 13.94 | 14.31 | 3,000,834 | -0.16(-1.11%) |
Dec 04, 2018 | 15.37 | 15.40 | 14.34 | 14.47 | 2,058,263 | -0.96(-6.24%) |
Dec 03, 2018 | 15.65 | 15.70 | 15.24 | 15.44 | 2,453,785 | +0.00(+0.00%) |
Nov 30, 2018 | 15.35 | 15.55 | 15.35 | 15.44 | 2,889,646 | +0.04(+0.26%) |
Nov 29, 2018 | 15.44 | 15.56 | 15.26 | 15.40 | 1,866,647 | -0.06(-0.36%) |
Nov 28, 2018 | 15.42 | 15.53 | 15.13 | 15.45 | 2,303,172 | +0.03(+0.21%) |
Nov 27, 2018 | 15.58 | 15.71 | 15.32 | 15.42 | 1,693,056 | -0.22(-1.39%) |
Nov 26, 2018 | 15.66 | 15.93 | 15.58 | 15.64 | 1,997,020 | +0.22(+1.46%) |
Nov 23, 2018 | 15.42 | 15.61 | 15.32 | 15.41 | 569,004 | -0.08(-0.52%) |
Nov 21, 2018 | 15.49 | 15.49 | 15.49 | 0 | +0.35(+2.28%) | |
Nov 20, 2018 | 15.46 | 15.49 | 15.07 | 15.15 | 1,730,884 | -0.42(-2.68%) |
Nov 19, 2018 | 15.66 | 15.85 | 15.48 | 15.56 | 1,499,911 | -0.08(-0.51%) |
Nov 16, 2018 | 15.58 | 15.71 | 15.34 | 15.64 | 1,037,171 | -0.05(-0.31%) |
Nov 15, 2018 | 15.16 | 15.70 | 15.08 | 15.69 | 1,651,104 | +0.39(+2.57%) |
Nov 14, 2018 | 15.91 | 15.95 | 15.15 | 15.30 | 1,751,842 | -0.51(-3.20%) |
Nov 13, 2018 | 15.76 | 16.05 | 15.71 | 15.80 | 1,255,127 | +0.09(+0.56%) |
Nov 12, 2018 | 15.80 | 15.96 | 15.70 | 15.72 | 1,236,254 | -0.11(-0.71%) |
Nov 09, 2018 | 15.93 | 16.05 | 15.68 | 15.83 | 1,203,323 | -0.14(-0.85%) |
Nov 08, 2018 | 15.89 | 16.08 | 15.78 | 15.97 | 1,622,973 | +0.04(+0.25%) |
Nov 07, 2018 | 15.93 | 16.00 | 15.61 | 15.93 | 2,077,652 | +0.09(+0.56%) |
Nov 06, 2018 | 15.67 | 15.87 | 15.59 | 15.84 | 1,208,217 | +0.11(+0.71%) |
Nov 05, 2018 | 15.53 | 15.80 | 15.53 | 15.72 | 1,853,932 | +0.21(+1.34%) |
Nov 02, 2018 | 15.72 | 15.80 | 15.41 | 15.52 | 1,835,398 | -0.14(-0.87%) |
Nov 01, 2018 | 15.51 | 15.73 | 15.40 | 15.65 | 1,725,831 | +0.25(+1.61%) |
Oct 31, 2018 | 15.44 | 15.62 | 15.36 | 15.40 | 3,599,816 | +0.08(+0.52%) |
Oct 30, 2018 | 15.42 | 15.50 | 15.16 | 15.32 | 2,200,500 | -0.03(-0.21%) |
Oct 29, 2018 | 15.19 | 15.48 | 15.11 | 15.36 | 1,664,869 | +0.37(+2.46%) |
Oct 26, 2018 | 14.97 | 15.12 | 14.76 | 14.99 | 1,983,102 | -0.14(-0.90%) |
Oct 25, 2018 | 14.68 | 15.34 | 14.68 | 15.12 | 2,945,933 | +0.52(+3.57%) |
Oct 24, 2018 | 15.29 | 15.29 | 14.58 | 14.60 | 3,355,610 | -0.63(-4.16%) |
Oct 23, 2018 | 14.91 | 15.34 | 14.85 | 15.24 | 2,641,992 | +0.07(+0.48%) |
Oct 22, 2018 | 15.79 | 16.36 | 15.11 | 15.16 | 2,478,769 | -0.57(-3.62%) |
Oct 19, 2018 | 15.88 | 16.01 | 15.52 | 15.73 | 2,671,517 | -0.17(-1.06%) |
Oct 18, 2018 | 17.36 | 17.36 | 15.87 | 15.90 | 7,747,316 | +0.12(+0.76%) |
Oct 17, 2018 | 15.59 | 15.87 | 15.44 | 15.78 | 1,800,798 | +0.10(+0.61%) |
Oct 16, 2018 | 15.73 | 15.73 | 15.38 | 15.68 | 2,065,620 | +0.10(+0.62%) |
Oct 15, 2018 | 15.57 | 15.77 | 15.52 | 15.59 | 2,953,468 | +0.02(+0.10%) |
Oct 12, 2018 | 16.23 | 16.23 | 15.15 | 15.57 | 2,241,367 | -0.43(-2.71%) |
Oct 11, 2018 | 16.45 | 16.47 | 16.01 | 16.01 | 1,868,579 | -0.47(-2.87%) |
Oct 10, 2018 | 16.72 | 16.86 | 16.47 | 16.48 | 2,033,798 | -0.24(-1.44%) |
Oct 09, 2018 | 16.87 | 16.93 | 16.70 | 16.72 | 2,038,397 | -0.17(-1.00%) |
Oct 08, 2018 | 16.75 | 16.92 | 16.65 | 16.89 | 1,723,857 | +0.14(+0.81%) |
Oct 05, 2018 | 17.10 | 17.26 | 16.68 | 16.75 | 2,575,167 | -0.30(-1.79%) |
Oct 04, 2018 | 16.94 | 17.29 | 16.89 | 17.06 | 1,929,438 | +0.10(+0.57%) |
Oct 03, 2018 | 16.60 | 17.05 | 16.55 | 16.96 | 2,045,361 | +0.47(+2.82%) |
Oct 02, 2018 | 16.50 | 16.75 | 16.40 | 16.49 | 1,126,135 | -0.06(-0.39%) |
Oct 01, 2018 | 16.78 | 16.86 | 16.47 | 16.56 | 1,217,136 | -0.13(-0.77%) |
Sep 28, 2018 | 16.52 | 16.78 | 16.52 | 16.69 | 1,451,117 | +0.11(+0.68%) |
Sep 27, 2018 | 16.72 | 16.78 | 16.52 | 16.58 | 1,390,325 | -0.06(-0.39%) |
Sep 26, 2018 | 17.10 | 17.10 | 16.63 | 16.64 | 1,666,155 | -0.41(-2.38%) |
Sep 25, 2018 | 17.20 | 17.24 | 17.03 | 17.04 | 1,092,026 | -0.10(-0.56%) |
Sep 24, 2018 | 17.43 | 17.45 | 17.05 | 17.14 | 914,141 | -0.28(-1.60%) |
Sep 21, 2018 | 17.52 | 17.60 | 17.38 | 17.42 | 2,832,406 | -0.15(-0.86%) |
Sep 20, 2018 | 17.43 | 17.68 | 17.43 | 17.57 | 1,204,204 | +0.24(+1.38%) |
Sep 19, 2018 | 17.13 | 17.41 | 17.13 | 17.33 | 1,312,890 | +0.21(+1.21%) |
Sep 18, 2018 | 17.27 | 17.35 | 17.10 | 17.12 | 1,571,993 | -0.10(-0.60%) |
Sep 17, 2018 | 17.50 | 17.56 | 17.19 | 17.23 | 1,282,477 | -0.20(-1.14%) |
Sep 14, 2018 | 17.00 | 17.50 | 17.00 | 17.43 | 2,385,688 | +0.36(+2.09%) |
Sep 13, 2018 | 17.01 | 17.08 | 16.87 | 17.07 | 2,001,972 | +0.06(+0.33%) |
Sep 12, 2018 | 17.32 | 17.34 | 16.94 | 17.01 | 1,147,031 | -0.29(-1.70%) |
Sep 11, 2018 | 17.20 | 17.38 | 17.15 | 17.31 | 1,243,106 | +0.10(+0.60%) |
Sep 10, 2018 | 17.26 | 17.28 | 17.16 | 17.20 | 1,648,041 | +0.00(+0.00%) |
Sep 07, 2018 | 17.16 | 17.26 | 17.00 | 17.20 | 1,276,320 | +0.10(+0.60%) |
Sep 06, 2018 | 17.31 | 17.39 | 17.04 | 17.10 | 1,716,002 | -0.21(-1.24%) |
Sep 05, 2018 | 17.11 | 17.39 | 17.08 | 17.31 | 1,834,280 | +0.20(+1.16%) |
Sep 04, 2018 | 16.95 | 17.15 | 16.93 | 17.12 | 929,699 | +0.12(+0.70%) |
Aug 31, 2018 | 17.00 | 17.00 | 17.00 | 0 | +0.14(+0.85%) | |
Aug 30, 2018 | 16.96 | 16.97 | 16.84 | 16.85 | 1,539,689 | -0.14(-0.84%) |
Aug 29, 2018 | 16.92 | 17.00 | 16.79 | 17.00 | 1,316,803 | +0.10(+0.61%) |
Aug 28, 2018 | 17.15 | 17.17 | 16.86 | 16.89 | 1,409,248 | -0.21(-1.21%) |
Aug 27, 2018 | 17.25 | 17.35 | 17.06 | 17.10 | 1,237,426 | -0.06(-0.37%) |
Aug 24, 2018 | 17.46 | 17.47 | 17.12 | 17.16 | 1,024,884 | -0.25(-1.41%) |
Aug 23, 2018 | 17.42 | 17.47 | 17.24 | 17.41 | 1,879,605 | +0.02(+0.09%) |
Aug 22, 2018 | 17.26 | 17.40 | 17.16 | 17.39 | 1,420,903 | +0.10(+0.60%) |
Aug 21, 2018 | 17.07 | 17.38 | 17.04 | 17.29 | 2,067,984 | +0.23(+1.35%) |
Aug 20, 2018 | 17.00 | 17.13 | 16.92 | 17.06 | 1,660,987 | +0.06(+0.37%) |
Aug 17, 2018 | 17.06 | 17.12 | 16.96 | 17.00 | 2,073,564 | -0.09(-0.51%) |
Aug 16, 2018 | 16.88 | 17.15 | 16.88 | 17.08 | 1,572,867 | +0.29(+1.75%) |
Aug 15, 2018 | 16.92 | 17.04 | 16.75 | 16.79 | 1,858,131 | -0.26(-1.54%) |
Aug 14, 2018 | 16.91 | 17.12 | 16.90 | 17.05 | 2,373,613 | +0.22(+1.32%) |
Aug 13, 2018 | 16.92 | 17.01 | 16.79 | 16.83 | 1,766,698 | -0.09(-0.52%) |
Aug 10, 2018 | 16.80 | 16.96 | 16.75 | 16.92 | 1,256,553 | -0.06(-0.33%) |
Aug 09, 2018 | 17.08 | 17.16 | 16.89 | 16.97 | 986,977 | -0.11(-0.65%) |
Aug 08, 2018 | 17.00 | 17.16 | 16.90 | 17.08 | 1,384,071 | +0.12(+0.70%) |
Aug 07, 2018 | 17.05 | 17.14 | 16.93 | 16.96 | 1,244,749 | +0.02(+0.09%) |
Aug 06, 2018 | 16.98 | 17.00 | 16.84 | 16.95 | 1,006,925 | +0.00(+0.00%) |
Aug 03, 2018 | 17.17 | 17.31 | 16.90 | 16.95 | 1,003,857 | -0.25(-1.48%) |
Aug 02, 2018 | 17.04 | 17.26 | 16.99 | 17.20 | 1,300,795 | -0.01(-0.05%) |
Aug 01, 2018 | 17.09 | 17.25 | 16.97 | 17.21 | 2,285,443 | +0.29(+1.74%) |
Jul 31, 2018 | 17.12 | 17.20 | 16.81 | 16.92 | 2,066,279 | -0.16(-0.93%) |
Jul 30, 2018 | 17.33 | 17.43 | 17.07 | 17.08 | 1,958,827 | -0.23(-1.33%) |
Jul 27, 2018 | 17.48 | 17.58 | 17.28 | 17.31 | 1,935,822 | -0.15(-0.86%) |
Jul 26, 2018 | 17.51 | 17.70 | 17.45 | 17.46 | 2,702,688 | -0.04(-0.23%) |
Jul 25, 2018 | 17.89 | 17.89 | 17.48 | 17.50 | 2,221,684 | -0.46(-2.57%) |
Jul 24, 2018 | 18.07 | 18.10 | 17.89 | 17.96 | 3,192,118 | -0.09(-0.48%) |
Jul 23, 2018 | 17.58 | 18.06 | 17.57 | 18.05 | 2,868,382 | +0.41(+2.34%) |
Jul 20, 2018 | 17.51 | 17.66 | 17.42 | 17.63 | 4,441,096 | +0.02(+0.09%) |
Jul 19, 2018 | 18.27 | 18.39 | 17.51 | 17.62 | 5,437,674 | -0.84(-4.56%) |
Jul 18, 2018 | 18.33 | 18.58 | 18.30 | 18.46 | 2,650,802 | +0.13(+0.74%) |
Jul 17, 2018 | 18.38 | 18.55 | 18.16 | 18.32 | 3,746,278 | +0.01(+0.04%) |
Jul 16, 2018 | 17.97 | 18.32 | 17.96 | 18.32 | 2,783,288 | +0.41(+2.31%) |
Jul 13, 2018 | 18.07 | 18.10 | 17.81 | 17.90 | 2,215,011 | -0.21(-1.14%) |
Jul 12, 2018 | 18.51 | 18.51 | 17.98 | 18.11 | 2,262,577 | -0.31(-1.68%) |
Jul 11, 2018 | 18.43 | 18.55 | 18.36 | 18.42 | 1,940,529 | -0.03(-0.17%) |
Jul 10, 2018 | 18.62 | 18.72 | 18.30 | 18.45 | 1,848,579 | -0.17(-0.90%) |
Jul 09, 2018 | 18.35 | 18.67 | 18.26 | 18.62 | 1,425,349 | +0.39(+2.14%) |
Jul 06, 2018 | 18.01 | 18.30 | 17.91 | 18.23 | 1,903,260 | +0.13(+0.75%) |
Jul 05, 2018 | 18.10 | 17.85 | 18.09 | 2,154,008 | +0.16(+0.89%) | |
Jul 03, 2018 | 17.93 | 17.93 | 17.93 | 0 | -0.02(-0.13%) | |
Jul 02, 2018 | 17.88 | 17.98 | 17.79 | 17.96 | 2,556,310 | +0.02(+0.09%) |
Jun 29, 2018 | 18.24 | 18.33 | 17.93 | 17.94 | 1,644,525 | -0.12(-0.66%) |
Jun 28, 2018 | 18.11 | 18.24 | 17.96 | 18.06 | 1,991,169 | +0.04(+0.22%) |
Jun 27, 2018 | 18.32 | 18.37 | 17.97 | 18.02 | 2,993,642 | -0.34(-1.84%) |
Jun 26, 2018 | 18.41 | 18.42 | 18.13 | 18.36 | 2,447,280 | -0.02(-0.13%) |
Jun 25, 2018 | 18.49 | 18.56 | 18.20 | 18.38 | 3,133,946 | -0.14(-0.76%) |
Jun 22, 2018 | 19.01 | 19.14 | 18.52 | 18.53 | 32,509,802 | -0.33(-1.75%) |
Jun 21, 2018 | 18.88 | 19.01 | 18.65 | 18.86 | 2,346,074 | -0.05(-0.25%) |
Jun 20, 2018 | 18.93 | 19.02 | 18.77 | 18.90 | 1,987,452 | +0.09(+0.46%) |
Jun 19, 2018 | 18.59 | 18.86 | 18.52 | 18.82 | 2,070,020 | +0.11(+0.59%) |
Jun 18, 2018 | 18.59 | 18.83 | 18.47 | 18.71 | 2,384,423 | +0.06(+0.30%) |
Jun 15, 2018 | 18.85 | 18.54 | 18.65 | 4,146,164 | -0.20(-1.09%) | |
Jun 14, 2018 | 19.15 | 19.15 | 18.77 | 18.86 | 2,188,130 | -0.24(-1.28%) |
Jun 13, 2018 | 19.02 | 19.36 | 18.88 | 19.10 | 2,131,831 | +0.07(+0.37%) |
Jun 12, 2018 | 19.35 | 19.37 | 18.96 | 19.03 | 2,071,456 | -0.30(-1.55%) |
Jun 11, 2018 | 19.50 | 19.59 | 19.20 | 19.33 | 2,330,671 | -0.24(-1.25%) |
Jun 08, 2018 | 19.39 | 19.60 | 19.30 | 19.57 | 3,649,423 | +0.22(+1.14%) |
Jun 07, 2018 | 19.46 | 19.53 | 19.21 | 19.35 | 2,758,557 | -0.06(-0.32%) |
Jun 06, 2018 | 19.44 | 19.41 | 2,378,664 | +0.42(+2.20%) | ||
Jun 05, 2018 | 18.89 | 19.01 | 18.75 | 19.00 | 1,692,032 | +0.06(+0.29%) |
Jun 04, 2018 | 18.87 | 18.97 | 18.73 | 18.94 | 1,335,535 | +0.15(+0.80%) |
Jun 01, 2018 | 18.74 | 18.90 | 18.67 | 18.79 | 1,486,713 | +0.26(+1.40%) |
May 31, 2018 | 18.71 | 18.85 | 18.49 | 18.53 | 1,529,425 | -0.20(-1.09%) |
May 30, 2018 | 18.55 | 18.82 | 18.42 | 18.74 | 1,632,679 | +0.39(+2.15%) |
May 29, 2018 | 18.53 | 18.69 | 18.19 | 18.34 | 2,042,977 | -0.39(-2.06%) |
May 25, 2018 | 18.73 | 18.73 | 18.73 | 0 | -0.07(-0.38%) | |
May 24, 2018 | 18.84 | 18.84 | 18.52 | 18.80 | 2,263,415 | -0.09(-0.46%) |
May 23, 2018 | 18.86 | 18.93 | 18.78 | 18.89 | 1,320,686 | -0.01(-0.04%) |
May 22, 2018 | 18.92 | 19.12 | 18.84 | 18.90 | 2,178,703 | +0.04(+0.21%) |
May 21, 2018 | 18.76 | 18.93 | 18.70 | 18.86 | 2,209,894 | +0.24(+1.27%) |
May 18, 2018 | 18.86 | 18.86 | 18.61 | 18.62 | 1,467,895 | -0.17(-0.88%) |
May 17, 2018 | 18.80 | 18.91 | 18.50 | 18.78 | 1,438,631 | -0.09(-0.46%) |
May 16, 2018 | 18.75 | 18.95 | 18.66 | 18.87 | 1,702,404 | +0.11(+0.59%) |
May 15, 2018 | 18.60 | 18.90 | 18.43 | 18.76 | 1,691,467 | +0.10(+0.55%) |
May 14, 2018 | 18.90 | 18.97 | 18.64 | 18.66 | 1,592,555 | -0.15(-0.80%) |
May 11, 2018 | 18.86 | 18.90 | 18.75 | 18.81 | 1,418,647 | -0.06(-0.29%) |
May 10, 2018 | 18.82 | 18.92 | 18.63 | 18.86 | 1,299,332 | +0.02(+0.08%) |
May 09, 2018 | 18.78 | 18.97 | 18.65 | 18.85 | 1,734,146 | +0.18(+0.97%) |
May 08, 2018 | 18.55 | 18.75 | 18.45 | 18.67 | 2,216,606 | +0.20(+1.11%) |
May 07, 2018 | 18.62 | 18.66 | 18.35 | 18.46 | 2,037,366 | +0.02(+0.09%) |
May 04, 2018 | 18.27 | 18.64 | 18.07 | 18.45 | 3,094,001 | +0.10(+0.56%) |
May 03, 2018 | 18.39 | 18.50 | 18.10 | 18.34 | 2,618,760 | -0.13(-0.72%) |
May 02, 2018 | 18.44 | 18.75 | 18.31 | 18.48 | 2,510,670 | -0.17(-0.89%) |
May 01, 2018 | 18.48 | 18.68 | 18.20 | 18.64 | 2,564,045 | +0.09(+0.51%) |
Apr 30, 2018 | 18.81 | 18.89 | 18.54 | 18.55 | 2,304,444 | -0.22(-1.17%) |
Apr 27, 2018 | 18.83 | 18.97 | 18.58 | 18.77 | 3,514,388 | -0.06(-0.29%) |
Apr 26, 2018 | 19.08 | 19.09 | 18.81 | 18.82 | 2,744,213 | -0.28(-1.48%) |
Apr 25, 2018 | 19.06 | 19.47 | 19.06 | 19.11 | 3,469,620 | -0.04(-0.21%) |
Apr 24, 2018 | 19.01 | 19.38 | 18.96 | 19.15 | 3,982,575 | +0.26(+1.38%) |
Apr 23, 2018 | 18.69 | 18.94 | 18.69 | 18.89 | 2,789,287 | +0.24(+1.27%) |
Apr 20, 2018 | 18.21 | 18.77 | 18.13 | 18.65 | 4,316,920 | +0.49(+2.69%) |
Apr 19, 2018 | 17.91 | 18.28 | 17.05 | 18.16 | 5,287,591 | +1.12(+6.56%) |
Apr 18, 2018 | 17.06 | 17.26 | 17.01 | 17.05 | 2,128,632 | -0.07(-0.41%) |
Apr 17, 2018 | 17.35 | 17.35 | 16.94 | 17.12 | 1,631,320 | -0.12(-0.69%) |
Apr 16, 2018 | 17.16 | 17.30 | 17.05 | 17.23 | 1,433,245 | +0.14(+0.83%) |
Apr 13, 2018 | 17.51 | 17.60 | 17.00 | 17.09 | 1,686,032 | -0.30(-1.72%) |
Apr 12, 2018 | 17.21 | 17.52 | 17.15 | 17.39 | 1,976,770 | +0.30(+1.75%) |
Apr 11, 2018 | 17.05 | 17.14 | 16.86 | 17.09 | 1,464,552 | -0.04(-0.23%) |
Apr 10, 2018 | 17.05 | 17.21 | 16.84 | 17.13 | 1,814,013 | +0.34(+2.02%) |
Apr 09, 2018 | 16.91 | 17.17 | 16.77 | 16.79 | 2,130,220 | -0.03(-0.19%) |
Apr 06, 2018 | 17.09 | 17.20 | 16.62 | 16.82 | 2,081,839 | -0.39(-2.24%) |
Apr 05, 2018 | 17.18 | 17.27 | 17.01 | 17.21 | 1,490,644 | +0.13(+0.78%) |
Apr 04, 2018 | 16.62 | 17.12 | 16.62 | 17.08 | 2,088,792 | +0.21(+1.26%) |
Apr 03, 2018 | 16.59 | 16.91 | 16.52 | 16.86 | 2,324,378 | +0.35(+2.10%) |