Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.49 | 12.55 | 12.07 | 12.35 | 2,425,638 | -0.12(-0.95%) |
Apr 29, 2019 | 12.17 | 12.55 | 12.17 | 12.47 | 5,938,806 | +0.39(+3.21%) |
Apr 26, 2019 | 11.69 | 12.11 | 11.69 | 12.08 | 2,929,361 | +0.35(+2.95%) |
Apr 25, 2019 | 12.03 | 12.09 | 11.72 | 11.73 | 1,473,729 | -0.24(-1.97%) |
Apr 24, 2019 | 11.89 | 12.05 | 11.73 | 11.97 | 1,929,282 | +0.03(+0.28%) |
Apr 23, 2019 | 11.94 | 12.03 | 11.64 | 11.94 | 3,251,341 | +0.16(+1.36%) |
Apr 22, 2019 | 11.82 | 11.86 | 11.68 | 11.78 | 774,721 | -0.11(-0.92%) |
Apr 18, 2019 | 11.97 | 12.01 | 11.82 | 11.89 | 1,107,498 | -0.03(-0.28%) |
Apr 17, 2019 | 12.17 | 12.24 | 11.89 | 11.92 | 965,840 | -0.19(-1.60%) |
Apr 16, 2019 | 11.96 | 12.13 | 11.95 | 12.11 | 3,302,367 | +0.16(+1.34%) |
Apr 15, 2019 | 12.06 | 12.11 | 11.80 | 11.95 | 1,459,496 | -0.06(-0.49%) |
Apr 12, 2019 | 11.84 | 12.05 | 11.81 | 12.01 | 2,367,676 | +0.29(+2.45%) |
Apr 11, 2019 | 11.77 | 11.81 | 11.63 | 11.73 | 2,321,310 | -0.04(-0.36%) |
Apr 10, 2019 | 11.59 | 11.83 | 11.53 | 11.77 | 4,996,840 | +0.20(+1.75%) |
Apr 09, 2019 | 11.65 | 11.69 | 11.46 | 11.57 | 3,276,076 | -0.11(-0.94%) |
Apr 08, 2019 | 11.68 | 11.72 | 11.48 | 11.68 | 3,334,391 | +0.04(+0.36%) |
Apr 05, 2019 | 11.65 | 11.82 | 11.58 | 11.63 | 2,632,765 | +0.07(+0.58%) |
Apr 04, 2019 | 11.63 | 11.79 | 11.51 | 11.57 | 3,798,458 | -0.06(-0.51%) |
Apr 03, 2019 | 11.45 | 11.68 | 11.45 | 11.63 | 3,917,433 | +0.28(+2.46%) |
Apr 02, 2019 | 11.39 | 11.46 | 11.21 | 11.35 | 3,284,422 | -0.01(-0.07%) |
Apr 01, 2019 | 11.16 | 11.39 | 11.14 | 11.36 | 4,428,490 | +0.39(+3.54%) |
Mar 29, 2019 | 10.84 | 11.13 | 10.82 | 10.97 | 3,331,851 | +0.18(+1.64%) |
Mar 28, 2019 | 10.87 | 10.96 | 10.68 | 10.79 | 2,876,038 | -0.05(-0.47%) |
Mar 27, 2019 | 11.02 | 11.02 | 10.72 | 10.84 | 3,467,042 | -0.14(-1.31%) |
Mar 26, 2019 | 10.93 | 11.14 | 10.86 | 10.98 | 2,994,305 | +0.13(+1.17%) |
Mar 25, 2019 | 10.81 | 10.98 | 10.76 | 10.86 | 2,133,355 | -0.02(-0.16%) |
Mar 22, 2019 | 11.27 | 11.29 | 10.84 | 10.87 | 4,063,510 | -0.42(-3.74%) |
Mar 21, 2019 | 11.01 | 11.30 | 10.98 | 11.30 | 2,500,647 | +0.24(+2.22%) |
Mar 20, 2019 | 11.23 | 11.30 | 10.98 | 11.05 | 3,208,800 | -0.08(-0.68%) |
Mar 19, 2019 | 11.10 | 11.29 | 11.05 | 11.13 | 4,372,966 | +0.08(+0.75%) |
Mar 18, 2019 | 11.20 | 11.22 | 10.83 | 11.04 | 4,427,938 | -0.13(-1.19%) |
Mar 15, 2019 | 11.06 | 11.40 | 11.06 | 11.18 | 5,037,842 | +0.14(+1.28%) |
Mar 14, 2019 | 11.06 | 11.19 | 10.92 | 11.04 | 5,255,076 | +0.01(+0.08%) |
Mar 13, 2019 | 11.23 | 11.34 | 10.98 | 11.03 | 7,525,202 | -0.15(-1.34%) |
Mar 12, 2019 | 11.46 | 11.65 | 11.11 | 11.18 | 7,602,754 | -0.32(-2.75%) |
Mar 11, 2019 | 11.40 | 11.69 | 11.37 | 11.49 | 6,177,493 | -0.02(-0.14%) |
Mar 08, 2019 | 11.96 | 11.99 | 11.31 | 11.51 | 10,913,561 | -0.42(-3.55%) |
Mar 07, 2019 | 13.10 | 13.12 | 11.83 | 11.93 | 21,538,904 | -2.26(-15.93%) |
Mar 06, 2019 | 14.29 | 14.50 | 14.17 | 14.20 | 2,740,765 | -0.07(-0.52%) |
Mar 05, 2019 | 14.43 | 14.45 | 14.21 | 14.27 | 1,881,272 | -0.07(-0.46%) |
Mar 04, 2019 | 14.64 | 14.76 | 14.17 | 14.34 | 2,640,157 | -0.25(-1.71%) |
Mar 01, 2019 | 14.45 | 14.77 | 14.45 | 14.59 | 2,445,210 | +0.24(+1.68%) |
Feb 28, 2019 | 14.62 | 14.62 | 14.34 | 14.35 | 1,643,788 | -0.27(-1.88%) |
Feb 27, 2019 | 14.76 | 14.84 | 14.52 | 14.62 | 2,301,806 | -0.13(-0.90%) |
Feb 26, 2019 | 14.46 | 14.84 | 14.41 | 14.75 | 2,461,784 | +0.22(+1.49%) |
Feb 25, 2019 | 14.64 | 14.79 | 14.50 | 14.54 | 2,505,042 | +0.10(+0.69%) |
Feb 22, 2019 | 14.25 | 14.48 | 14.09 | 14.44 | 2,512,908 | +0.33(+2.36%) |
Feb 21, 2019 | 14.06 | 14.50 | 13.93 | 14.10 | 2,911,600 | +0.06(+0.41%) |
Feb 20, 2019 | 14.17 | 14.31 | 13.97 | 14.05 | 2,031,621 | -0.12(-0.88%) |
Feb 19, 2019 | 13.88 | 14.35 | 13.69 | 14.17 | 4,012,380 | +0.32(+2.34%) |
Feb 15, 2019 | 13.78 | 13.93 | 13.65 | 13.85 | 2,889,761 | +0.15(+1.09%) |
Feb 14, 2019 | 13.76 | 13.88 | 13.39 | 13.70 | 2,536,764 | -0.31(-2.20%) |
Feb 13, 2019 | 13.80 | 14.16 | 13.61 | 14.00 | 2,454,837 | +0.28(+2.06%) |
Feb 12, 2019 | 13.63 | 13.85 | 13.55 | 13.72 | 1,868,183 | +0.21(+1.54%) |
Feb 11, 2019 | 13.16 | 13.55 | 13.05 | 13.51 | 2,307,178 | +0.40(+3.04%) |
Feb 08, 2019 | 13.28 | 13.41 | 12.93 | 13.11 | 2,483,929 | -0.28(-2.11%) |
Feb 07, 2019 | 13.75 | 13.76 | 13.28 | 13.40 | 1,883,992 | -0.38(-2.78%) |
Feb 06, 2019 | 13.51 | 13.83 | 13.51 | 13.78 | 1,551,381 | +0.24(+1.78%) |
Feb 05, 2019 | 13.74 | 13.78 | 13.46 | 13.54 | 2,010,582 | -0.17(-1.21%) |
Feb 04, 2019 | 13.77 | 13.96 | 13.65 | 13.71 | 4,038,031 | -0.18(-1.32%) |
Feb 01, 2019 | 13.68 | 13.91 | 13.53 | 13.89 | 3,761,908 | +0.28(+2.08%) |
Jan 31, 2019 | 13.32 | 13.71 | 13.31 | 13.61 | 2,393,183 | +0.32(+2.44%) |
Jan 30, 2019 | 13.14 | 13.29 | 12.83 | 13.28 | 2,464,328 | +0.27(+2.05%) |
Jan 29, 2019 | 13.31 | 13.56 | 12.96 | 13.01 | 5,788,669 | -0.31(-2.31%) |
Jan 28, 2019 | 13.22 | 13.55 | 13.06 | 13.32 | 3,457,766 | -0.04(-0.31%) |
Jan 25, 2019 | 13.28 | 13.56 | 13.19 | 13.36 | 3,652,363 | +0.25(+1.90%) |
Jan 24, 2019 | 12.57 | 13.31 | 12.54 | 13.11 | 5,300,034 | +0.52(+4.16%) |
Jan 23, 2019 | 12.42 | 12.60 | 12.22 | 12.59 | 4,586,834 | +0.20(+1.61%) |
Jan 22, 2019 | 12.62 | 12.74 | 12.12 | 12.39 | 5,725,253 | -0.30(-2.36%) |
Jan 18, 2019 | 12.39 | 12.79 | 11.71 | 12.69 | 12,847,364 | +0.37(+3.04%) |
Jan 17, 2019 | 12.52 | 12.57 | 11.97 | 12.32 | 7,093,709 | -0.26(-2.05%) |
Jan 16, 2019 | 12.47 | 12.90 | 12.40 | 12.57 | 3,679,699 | +0.11(+0.87%) |
Jan 15, 2019 | 12.94 | 12.94 | 12.44 | 12.47 | 4,524,649 | -0.45(-3.48%) |
Jan 14, 2019 | 13.02 | 13.23 | 12.74 | 12.92 | 2,129,963 | -0.19(-1.46%) |
Jan 11, 2019 | 13.35 | 13.38 | 12.95 | 13.11 | 3,061,112 | -0.27(-1.99%) |
Jan 10, 2019 | 13.45 | 13.81 | 13.34 | 13.37 | 3,021,190 | -0.22(-1.59%) |
Jan 09, 2019 | 13.59 | 13.71 | 13.28 | 13.59 | 4,963,127 | +0.48(+3.68%) |
Jan 08, 2019 | 12.83 | 13.18 | 12.60 | 13.11 | 5,237,134 | +0.45(+3.55%) |
Jan 07, 2019 | 12.60 | 12.85 | 12.31 | 12.66 | 2,739,111 | +0.11(+0.86%) |
Jan 04, 2019 | 12.38 | 12.82 | 12.35 | 12.55 | 4,512,005 | +0.39(+3.21%) |
Jan 03, 2019 | 12.32 | 12.59 | 12.09 | 12.16 | 2,160,268 | -0.32(-2.60%) |
Jan 02, 2019 | 12.04 | 12.63 | 11.73 | 12.48 | 3,676,271 | +0.32(+2.60%) |
Dec 31, 2018 | 12.13 | 12.44 | 11.85 | 12.17 | 2,369,575 | +0.13(+1.11%) |
Dec 28, 2018 | 11.98 | 12.18 | 11.77 | 12.03 | 3,143,120 | +0.10(+0.84%) |
Dec 27, 2018 | 12.02 | 12.07 | 11.42 | 11.93 | 3,081,481 | -0.32(-2.65%) |
Dec 26, 2018 | 11.42 | 12.34 | 11.28 | 12.26 | 2,963,725 | +0.91(+8.06%) |
Dec 24, 2018 | 11.26 | 11.78 | 11.09 | 11.34 | 2,374,866 | -0.05(-0.44%) |
Dec 21, 2018 | 12.07 | 12.20 | 11.23 | 11.39 | 5,432,130 | -0.67(-5.58%) |
Dec 20, 2018 | 12.39 | 12.69 | 11.61 | 12.07 | 11,791,575 | -0.84(-6.51%) |
Dec 19, 2018 | 13.39 | 13.93 | 12.87 | 12.91 | 3,910,351 | -0.42(-3.18%) |
Dec 18, 2018 | 13.05 | 13.66 | 12.93 | 13.33 | 3,645,323 | +0.36(+2.76%) |
Dec 17, 2018 | 12.89 | 13.34 | 12.67 | 12.97 | 2,843,948 | +0.03(+0.26%) |
Dec 14, 2018 | 13.22 | 13.41 | 12.78 | 12.94 | 2,516,756 | -0.47(-3.53%) |
Dec 13, 2018 | 13.82 | 13.87 | 13.36 | 13.41 | 2,049,980 | -0.27(-1.95%) |
Dec 12, 2018 | 13.70 | 14.20 | 13.61 | 13.68 | 2,250,076 | +0.17(+1.29%) |
Dec 11, 2018 | 14.09 | 14.40 | 13.48 | 13.51 | 2,175,509 | -0.37(-2.64%) |
Dec 10, 2018 | 13.90 | 14.18 | 13.50 | 13.87 | 4,079,481 | -0.17(-1.18%) |
Dec 07, 2018 | 14.23 | 14.58 | 13.82 | 14.04 | 2,254,860 | -0.04(-0.30%) |
Dec 06, 2018 | 13.45 | 14.12 | 13.21 | 14.08 | 2,610,759 | +0.22(+1.62%) |
Dec 04, 2018 | 14.35 | 14.69 | 13.79 | 13.85 | 3,724,030 | -0.62(-4.25%) |
Dec 03, 2018 | 14.81 | 14.91 | 14.46 | 14.47 | 4,044,865 | +0.16(+1.10%) |
Nov 30, 2018 | 14.26 | 14.38 | 14.09 | 14.31 | 2,433,907 | +0.07(+0.53%) |
Nov 29, 2018 | 14.39 | 14.39 | 13.83 | 14.24 | 2,556,940 | -0.15(-1.04%) |
Nov 28, 2018 | 13.99 | 14.40 | 13.71 | 14.39 | 3,978,860 | +0.32(+2.31%) |
Nov 27, 2018 | 13.62 | 14.27 | 13.62 | 14.06 | 2,924,624 | +0.19(+1.38%) |
Nov 26, 2018 | 13.31 | 13.91 | 13.31 | 13.87 | 3,662,203 | +0.81(+6.17%) |
Nov 23, 2018 | 13.35 | 13.40 | 13.06 | 13.06 | 1,682,367 | -0.37(-2.73%) |
Nov 21, 2018 | 13.43 | 13.43 | 13.43 | 0 | +1.09(+8.83%) | |
Nov 20, 2018 | 12.47 | 12.54 | 11.76 | 12.34 | 7,367,139 | -0.50(-3.89%) |
Nov 19, 2018 | 13.00 | 13.22 | 12.55 | 12.84 | 4,701,490 | -0.14(-1.09%) |
Nov 16, 2018 | 13.15 | 13.25 | 12.62 | 12.98 | 4,651,250 | -0.31(-2.32%) |
Nov 15, 2018 | 12.97 | 13.35 | 12.48 | 13.29 | 5,782,208 | +0.38(+2.96%) |
Nov 14, 2018 | 12.78 | 13.41 | 12.67 | 12.91 | 4,946,651 | +0.28(+2.24%) |
Nov 13, 2018 | 12.34 | 13.01 | 12.34 | 12.62 | 4,480,486 | +0.36(+2.92%) |
Nov 12, 2018 | 12.72 | 12.83 | 12.26 | 12.27 | 4,382,798 | -0.49(-3.86%) |
Nov 09, 2018 | 13.97 | 14.01 | 12.72 | 12.76 | 8,200,116 | -1.44(-10.12%) |
Nov 08, 2018 | 13.74 | 14.47 | 13.62 | 14.19 | 4,013,305 | +0.33(+2.37%) |
Nov 07, 2018 | 14.34 | 14.56 | 13.83 | 13.87 | 4,170,364 | -0.35(-2.48%) |
Nov 06, 2018 | 14.40 | 14.56 | 13.87 | 14.22 | 3,835,614 | -0.17(-1.20%) |
Nov 05, 2018 | 14.70 | 14.97 | 14.34 | 14.39 | 3,086,093 | -0.45(-3.04%) |
Nov 02, 2018 | 15.40 | 15.69 | 14.65 | 14.84 | 3,327,968 | -0.48(-3.16%) |
Nov 01, 2018 | 15.26 | 15.60 | 14.65 | 15.33 | 4,910,031 | +0.11(+0.70%) |
Oct 31, 2018 | 14.43 | 15.85 | 14.06 | 15.22 | 12,088,572 | +2.08(+15.87%) |
Oct 30, 2018 | 12.42 | 13.23 | 12.32 | 13.14 | 5,513,791 | +0.39(+3.09%) |
Oct 29, 2018 | 13.87 | 13.95 | 12.61 | 12.74 | 7,299,032 | -0.99(-7.23%) |
Oct 26, 2018 | 14.04 | 14.19 | 13.43 | 13.74 | 4,176,353 | -0.64(-4.45%) |
Oct 25, 2018 | 13.60 | 14.40 | 13.55 | 14.38 | 4,575,453 | +0.94(+6.96%) |
Oct 24, 2018 | 13.41 | 14.28 | 13.37 | 13.44 | 7,445,320 | +0.07(+0.49%) |
Oct 23, 2018 | 13.06 | 13.49 | 12.32 | 13.37 | 8,854,379 | +0.02(+0.19%) |
Oct 22, 2018 | 13.63 | 13.85 | 13.34 | 13.35 | 3,376,574 | -0.27(-1.99%) |
Oct 19, 2018 | 14.06 | 14.43 | 13.44 | 13.62 | 5,458,741 | -0.43(-3.04%) |
Oct 18, 2018 | 14.79 | 14.83 | 13.96 | 14.05 | 4,446,372 | -0.84(-5.62%) |
Oct 17, 2018 | 14.80 | 15.14 | 14.37 | 14.88 | 3,977,457 | +0.15(+1.00%) |
Oct 16, 2018 | 14.17 | 14.92 | 13.66 | 14.74 | 9,750,588 | +0.69(+4.91%) |
Oct 15, 2018 | 13.85 | 14.20 | 13.62 | 14.05 | 4,482,175 | +0.11(+0.82%) |
Oct 12, 2018 | 14.32 | 14.39 | 13.64 | 13.93 | 3,867,517 | -0.10(-0.70%) |
Oct 11, 2018 | 14.07 | 14.42 | 13.67 | 14.03 | 3,857,407 | -0.15(-1.04%) |
Oct 10, 2018 | 14.55 | 14.83 | 14.13 | 14.18 | 5,217,495 | -0.33(-2.26%) |
Oct 09, 2018 | 13.78 | 14.64 | 13.47 | 14.51 | 8,022,453 | +0.69(+4.99%) |
Oct 08, 2018 | 14.29 | 14.34 | 13.56 | 13.82 | 6,028,141 | -0.63(-4.37%) |
Oct 05, 2018 | 14.99 | 15.11 | 14.08 | 14.45 | 7,767,210 | -0.71(-4.66%) |
Oct 04, 2018 | 15.47 | 15.58 | 15.00 | 15.15 | 2,752,775 | -0.39(-2.53%) |
Oct 03, 2018 | 15.36 | 15.93 | 15.34 | 15.55 | 4,077,657 | +0.28(+1.83%) |
Oct 02, 2018 | 15.95 | 16.20 | 15.23 | 15.27 | 5,857,290 | -0.85(-5.24%) |
Oct 01, 2018 | 16.04 | 16.36 | 16.04 | 16.11 | 2,189,975 | -0.09(-0.56%) |
Sep 28, 2018 | 16.16 | 16.60 | 16.07 | 16.20 | 2,323,094 | +0.00(+0.00%) |
Sep 27, 2018 | 16.20 | 16.39 | 15.88 | 16.20 | 2,576,786 | -0.14(-0.85%) |
Sep 26, 2018 | 16.38 | 16.60 | 16.24 | 16.34 | 2,749,915 | +0.01(+0.05%) |
Sep 25, 2018 | 16.16 | 16.69 | 16.07 | 16.34 | 3,712,663 | +0.19(+1.17%) |
Sep 24, 2018 | 15.92 | 16.38 | 15.83 | 16.15 | 3,832,519 | +0.15(+0.92%) |
Sep 21, 2018 | 16.11 | 16.21 | 15.90 | 16.00 | 2,842,411 | -0.05(-0.31%) |
Sep 20, 2018 | 16.71 | 16.75 | 16.00 | 16.05 | 3,872,169 | -0.52(-3.12%) |
Sep 19, 2018 | 16.36 | 16.67 | 16.36 | 16.57 | 2,150,622 | +0.16(+0.95%) |
Sep 18, 2018 | 16.25 | 16.55 | 16.04 | 16.41 | 3,292,348 | +0.11(+0.65%) |
Sep 17, 2018 | 16.66 | 16.66 | 16.23 | 16.30 | 4,206,041 | -0.27(-1.63%) |
Sep 14, 2018 | 16.32 | 16.77 | 16.28 | 16.57 | 4,233,879 | +0.34(+2.07%) |
Sep 13, 2018 | 16.09 | 16.49 | 16.08 | 16.24 | 4,080,402 | +0.28(+1.75%) |
Sep 12, 2018 | 14.98 | 16.02 | 14.97 | 15.96 | 7,158,507 | +0.65(+4.23%) |
Sep 11, 2018 | 15.18 | 15.52 | 15.09 | 15.31 | 4,346,846 | +0.13(+0.86%) |
Sep 10, 2018 | 15.55 | 15.65 | 15.04 | 15.18 | 5,983,154 | -0.48(-3.09%) |
Sep 07, 2018 | 15.50 | 15.87 | 15.27 | 15.66 | 4,470,076 | +0.06(+0.37%) |
Sep 06, 2018 | 16.65 | 16.97 | 15.46 | 15.61 | 7,864,093 | -0.97(-5.84%) |
Sep 05, 2018 | 16.51 | 16.70 | 16.11 | 16.57 | 3,677,049 | +0.07(+0.45%) |
Sep 04, 2018 | 17.22 | 17.22 | 16.47 | 16.50 | 2,486,045 | -0.76(-4.42%) |
Aug 31, 2018 | 17.26 | 17.26 | 17.26 | 0 | -0.04(-0.24%) | |
Aug 30, 2018 | 17.75 | 17.75 | 17.24 | 17.30 | 1,908,508 | -0.47(-2.63%) |
Aug 29, 2018 | 17.33 | 17.85 | 17.17 | 17.77 | 3,490,603 | +0.54(+3.14%) |
Aug 28, 2018 | 17.20 | 17.37 | 16.85 | 17.23 | 2,450,136 | -0.02(-0.10%) |
Aug 27, 2018 | 17.84 | 17.92 | 17.22 | 17.25 | 2,105,784 | -0.48(-2.73%) |
Aug 24, 2018 | 17.55 | 18.00 | 17.54 | 17.73 | 1,992,807 | +0.21(+1.17%) |
Aug 23, 2018 | 17.16 | 17.80 | 17.16 | 17.53 | 3,304,977 | +0.27(+1.57%) |
Aug 22, 2018 | 17.00 | 17.30 | 16.94 | 17.26 | 2,677,580 | +0.21(+1.20%) |
Aug 21, 2018 | 16.59 | 17.23 | 16.59 | 17.05 | 3,364,740 | +0.47(+2.82%) |
Aug 20, 2018 | 16.62 | 16.66 | 16.36 | 16.58 | 2,277,066 | +0.03(+0.20%) |
Aug 17, 2018 | 16.62 | 16.68 | 16.34 | 16.55 | 2,502,375 | -0.07(-0.39%) |
Aug 16, 2018 | 16.16 | 16.79 | 16.14 | 16.62 | 3,192,730 | +0.53(+3.26%) |
Aug 15, 2018 | 16.43 | 16.52 | 16.06 | 16.09 | 3,870,550 | -0.48(-2.87%) |
Aug 14, 2018 | 16.86 | 16.98 | 16.41 | 16.57 | 6,190,005 | -0.30(-1.80%) |
Aug 13, 2018 | 17.04 | 17.37 | 16.84 | 16.87 | 3,676,199 | -0.22(-1.30%) |
Aug 10, 2018 | 17.13 | 17.57 | 17.07 | 17.09 | 3,943,657 | -0.49(-2.77%) |
Aug 09, 2018 | 17.39 | 17.83 | 17.29 | 17.58 | 3,136,213 | +0.18(+1.03%) |
Aug 08, 2018 | 18.04 | 18.11 | 17.36 | 17.40 | 4,193,999 | -0.63(-3.52%) |
Aug 07, 2018 | 18.26 | 18.26 | 17.77 | 18.03 | 3,762,483 | -0.20(-1.07%) |
Aug 06, 2018 | 17.93 | 18.46 | 17.68 | 18.23 | 3,842,006 | +0.13(+0.72%) |
Aug 03, 2018 | 18.53 | 18.57 | 18.03 | 18.10 | 4,868,971 | -0.47(-2.54%) |
Aug 02, 2018 | 19.11 | 19.34 | 18.04 | 18.57 | 8,095,579 | -0.65(-3.38%) |
Aug 01, 2018 | 20.24 | 20.43 | 18.76 | 19.22 | 8,562,931 | -1.32(-6.45%) |
Jul 31, 2018 | 21.20 | 21.38 | 20.52 | 20.55 | 7,379,635 | +0.84(+4.25%) |
Jul 30, 2018 | 20.28 | 20.37 | 19.65 | 19.71 | 6,180,960 | -0.54(-2.65%) |
Jul 27, 2018 | 20.41 | 20.65 | 20.03 | 20.24 | 3,437,934 | -0.10(-0.48%) |
Jul 26, 2018 | 20.21 | 20.55 | 20.15 | 20.34 | 2,549,710 | +0.02(+0.12%) |
Jul 25, 2018 | 20.18 | 20.32 | 20.06 | 20.32 | 1,975,970 | +0.20(+0.97%) |
Jul 24, 2018 | 20.24 | 20.44 | 20.01 | 20.12 | 2,953,480 | +0.09(+0.45%) |
Jul 23, 2018 | 20.24 | 20.25 | 19.97 | 20.03 | 2,195,899 | -0.15(-0.76%) |
Jul 20, 2018 | 20.33 | 20.33 | 20.09 | 20.19 | 1,417,871 | -0.20(-0.96%) |
Jul 19, 2018 | 20.11 | 20.56 | 20.03 | 20.38 | 1,843,996 | +0.15(+0.76%) |
Jul 18, 2018 | 20.08 | 20.45 | 20.05 | 20.23 | 2,693,907 | +0.21(+1.06%) |
Jul 17, 2018 | 20.81 | 20.81 | 19.84 | 20.02 | 5,759,376 | +0.19(+0.94%) |
Jul 16, 2018 | 20.23 | 20.31 | 19.60 | 19.83 | 3,244,836 | -0.40(-1.97%) |
Jul 13, 2018 | 19.94 | 20.30 | 19.72 | 20.23 | 3,127,453 | +0.24(+1.18%) |
Jul 12, 2018 | 19.55 | 20.00 | 19.44 | 19.99 | 2,712,521 | +0.59(+3.06%) |
Jul 11, 2018 | 19.16 | 19.55 | 19.13 | 19.40 | 2,025,284 | -0.06(-0.29%) |
Jul 10, 2018 | 19.18 | 19.59 | 19.11 | 19.46 | 2,242,975 | +0.35(+1.83%) |
Jul 09, 2018 | 19.41 | 19.54 | 19.00 | 19.11 | 3,511,189 | -0.19(-0.97%) |
Jul 06, 2018 | 18.46 | 19.33 | 18.45 | 19.29 | 2,796,371 | +0.75(+4.03%) |
Jul 05, 2018 | 18.73 | 18.88 | 18.42 | 18.55 | 2,099,166 | -0.07(-0.35%) |
Jul 03, 2018 | 18.61 | 18.61 | 18.61 | 0 | +0.13(+0.70%) | |
Jul 02, 2018 | 18.52 | 18.74 | 18.23 | 18.48 | 3,605,439 | -0.41(-2.15%) |
Jun 29, 2018 | 18.96 | 19.16 | 18.85 | 18.89 | 2,160,599 | +0.10(+0.52%) |
Jun 28, 2018 | 18.71 | 18.90 | 18.38 | 18.79 | 3,493,994 | +0.01(+0.04%) |
Jun 27, 2018 | 19.28 | 19.70 | 18.77 | 18.78 | 3,321,359 | -0.42(-2.20%) |
Jun 26, 2018 | 19.54 | 19.54 | 19.20 | 19.20 | 2,645,234 | -0.30(-1.54%) |
Jun 25, 2018 | 20.15 | 20.18 | 19.43 | 19.50 | 2,714,473 | -0.75(-3.69%) |
Jun 22, 2018 | 20.35 | 20.50 | 20.02 | 20.25 | 3,449,150 | +0.13(+0.65%) |
Jun 21, 2018 | 20.18 | 20.26 | 19.95 | 20.12 | 3,556,667 | -0.02(-0.12%) |
Jun 20, 2018 | 20.32 | 20.57 | 20.11 | 20.15 | 3,892,974 | -0.09(-0.44%) |
Jun 19, 2018 | 20.74 | 20.99 | 20.15 | 20.24 | 4,127,407 | -0.76(-3.64%) |
Jun 18, 2018 | 21.07 | 21.33 | 20.93 | 21.00 | 3,987,178 | -0.36(-1.67%) |
Jun 15, 2018 | 21.23 | 21.13 | 21.36 | 5,214,482 | +0.13(+0.61%) | |
Jun 14, 2018 | 20.65 | 21.28 | 20.50 | 21.23 | 6,464,682 | +0.75(+3.65%) |
Jun 13, 2018 | 20.50 | 20.79 | 20.35 | 20.48 | 8,251,867 | -0.02(-0.08%) |
Jun 12, 2018 | 20.48 | 20.81 | 20.29 | 20.50 | 4,787,927 | +0.18(+0.88%) |
Jun 11, 2018 | 19.93 | 20.48 | 19.92 | 20.32 | 3,927,250 | +0.44(+2.21%) |
Jun 08, 2018 | 19.91 | 20.26 | 19.62 | 19.88 | 2,646,889 | -0.11(-0.53%) |
Jun 07, 2018 | 20.81 | 20.84 | 19.81 | 19.98 | 8,682,770 | -0.80(-3.87%) |
Jun 06, 2018 | 20.89 | 20.79 | 5,118,265 | +0.81(+4.07%) | ||
Jun 05, 2018 | 20.11 | 20.63 | 19.89 | 19.98 | 4,100,183 | -0.14(-0.69%) |
Jun 04, 2018 | 20.52 | 20.63 | 19.76 | 20.11 | 6,106,846 | -0.37(-1.82%) |
Jun 01, 2018 | 20.38 | 20.69 | 20.05 | 20.49 | 5,073,772 | +0.22(+1.07%) |
May 31, 2018 | 21.23 | 21.27 | 20.07 | 20.27 | 7,068,340 | -0.90(-4.27%) |
May 30, 2018 | 20.92 | 21.58 | 20.85 | 21.17 | 6,686,652 | +0.50(+2.42%) |
May 29, 2018 | 21.11 | 21.20 | 20.47 | 20.67 | 6,568,100 | -0.61(-2.88%) |
May 25, 2018 | 21.29 | 21.29 | 21.29 | 0 | -0.77(-3.51%) | |
May 24, 2018 | 22.16 | 22.38 | 21.77 | 22.06 | 6,110,631 | -0.15(-0.69%) |
May 23, 2018 | 22.83 | 23.14 | 22.08 | 22.21 | 11,974,412 | -0.73(-3.20%) |
May 22, 2018 | 23.28 | 23.33 | 21.83 | 22.95 | 9,767,958 | -1.09(-4.53%) |
May 21, 2018 | 24.68 | 24.71 | 23.92 | 24.04 | 3,614,500 | -0.48(-1.97%) |
May 18, 2018 | 24.45 | 24.69 | 24.39 | 24.52 | 1,626,179 | +0.02(+0.10%) |
May 17, 2018 | 24.67 | 24.98 | 24.30 | 24.50 | 3,056,302 | -0.17(-0.69%) |
May 16, 2018 | 24.93 | 24.96 | 24.48 | 24.66 | 3,057,323 | +0.38(+1.56%) |
May 15, 2018 | 24.09 | 24.62 | 23.74 | 24.29 | 3,262,455 | +0.61(+2.59%) |
May 14, 2018 | 23.00 | 24.18 | 22.91 | 23.67 | 2,863,853 | +0.72(+3.13%) |
May 11, 2018 | 23.15 | 23.41 | 22.92 | 22.96 | 1,306,422 | -0.13(-0.56%) |
May 10, 2018 | 22.60 | 23.11 | 22.54 | 23.08 | 2,160,665 | +0.49(+2.18%) |
May 09, 2018 | 22.59 | 22.89 | 22.46 | 22.59 | 1,687,691 | +0.00(+0.00%) |
May 08, 2018 | 22.71 | 22.90 | 22.23 | 22.59 | 1,097,614 | -0.19(-0.81%) |
May 07, 2018 | 22.58 | 22.94 | 22.57 | 22.78 | 803,058 | +0.24(+1.07%) |
May 04, 2018 | 22.29 | 22.71 | 22.15 | 22.54 | 844,663 | +0.23(+1.05%) |
May 03, 2018 | 22.38 | 22.44 | 21.99 | 22.30 | 856,870 | -0.16(-0.72%) |
May 02, 2018 | 22.60 | 22.82 | 22.42 | 22.46 | 930,732 | -0.06(-0.29%) |