Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.96 | 13.03 | 12.86 | 12.98 | 3,530,605 | +0.00(+0.00%) |
Apr 29, 2019 | 12.96 | 13.01 | 12.92 | 12.98 | 3,453,069 | +0.11(+0.82%) |
Apr 26, 2019 | 12.81 | 12.88 | 12.76 | 12.88 | 4,189,322 | +0.29(+2.28%) |
Apr 25, 2019 | 12.55 | 12.62 | 12.49 | 12.59 | 3,460,558 | -0.01(-0.06%) |
Apr 24, 2019 | 12.70 | 12.72 | 12.58 | 12.60 | 5,570,796 | -0.24(-1.86%) |
Apr 23, 2019 | 12.96 | 12.96 | 12.77 | 12.84 | 4,795,404 | -0.07(-0.54%) |
Apr 22, 2019 | 12.98 | 12.99 | 12.89 | 12.91 | 2,808,586 | -0.07(-0.57%) |
Apr 18, 2019 | 13.01 | 13.03 | 12.93 | 12.98 | 3,555,125 | -0.14(-1.04%) |
Apr 17, 2019 | 13.10 | 13.17 | 13.05 | 13.12 | 4,994,155 | +0.08(+0.65%) |
Apr 16, 2019 | 13.16 | 13.17 | 13.00 | 13.03 | 3,966,245 | -0.01(-0.11%) |
Apr 15, 2019 | 12.98 | 13.09 | 12.93 | 13.05 | 5,135,164 | +0.19(+1.47%) |
Apr 12, 2019 | 12.85 | 12.92 | 12.84 | 12.86 | 4,768,173 | +0.18(+1.44%) |
Apr 11, 2019 | 12.76 | 12.77 | 12.62 | 12.67 | 6,514,358 | -0.12(-0.93%) |
Apr 10, 2019 | 12.83 | 12.86 | 12.78 | 12.79 | 5,079,552 | -0.03(-0.22%) |
Apr 09, 2019 | 12.87 | 12.89 | 12.81 | 12.82 | 3,419,853 | -0.04(-0.33%) |
Apr 08, 2019 | 12.89 | 12.90 | 12.77 | 12.86 | 4,061,230 | +0.00(+0.00%) |
Apr 05, 2019 | 12.84 | 12.90 | 12.78 | 12.86 | 5,789,792 | -0.36(-2.76%) |
Apr 04, 2019 | 13.17 | 13.28 | 13.17 | 13.23 | 4,052,324 | -0.01(-0.05%) |
Apr 03, 2019 | 13.18 | 13.26 | 13.18 | 13.24 | 5,229,991 | +0.22(+1.72%) |
Apr 02, 2019 | 12.95 | 13.03 | 12.92 | 13.01 | 4,533,502 | -0.03(-0.21%) |
Apr 01, 2019 | 13.01 | 13.10 | 12.94 | 13.04 | 5,894,757 | +0.29(+2.31%) |
Mar 29, 2019 | 12.67 | 12.75 | 12.59 | 12.74 | 5,773,388 | +0.04(+0.28%) |
Mar 28, 2019 | 12.91 | 12.92 | 12.65 | 12.71 | 5,692,243 | -0.32(-2.47%) |
Mar 27, 2019 | 13.15 | 13.17 | 13.00 | 13.03 | 5,045,454 | -0.20(-1.54%) |
Mar 26, 2019 | 13.18 | 13.26 | 13.14 | 13.24 | 6,637,405 | +0.20(+1.56%) |
Mar 25, 2019 | 13.24 | 13.30 | 12.98 | 13.03 | 8,866,653 | -0.25(-1.85%) |
Mar 22, 2019 | 13.41 | 13.45 | 13.25 | 13.28 | 13,007,455 | -0.12(-0.89%) |
Mar 21, 2019 | 13.51 | 13.52 | 13.32 | 13.40 | 9,760,159 | -0.11(-0.83%) |
Mar 20, 2019 | 13.50 | 13.60 | 13.42 | 13.51 | 8,348,250 | +0.03(+0.21%) |
Mar 19, 2019 | 13.52 | 13.55 | 13.44 | 13.48 | 5,420,934 | +0.10(+0.73%) |
Mar 18, 2019 | 13.37 | 13.40 | 13.28 | 13.38 | 4,219,927 | +0.04(+0.26%) |
Mar 15, 2019 | 13.25 | 13.36 | 13.21 | 13.35 | 9,295,991 | +0.32(+2.42%) |
Mar 14, 2019 | 13.04 | 13.07 | 12.99 | 13.03 | 5,430,614 | +0.12(+0.92%) |
Mar 13, 2019 | 12.88 | 12.94 | 12.75 | 12.91 | 8,628,574 | +0.18(+1.43%) |
Mar 12, 2019 | 12.69 | 12.81 | 12.65 | 12.73 | 5,517,237 | -0.02(-0.16%) |
Mar 11, 2019 | 12.56 | 12.79 | 12.52 | 12.75 | 6,835,645 | +0.25(+2.02%) |
Mar 08, 2019 | 12.52 | 12.56 | 12.40 | 12.50 | 7,108,539 | +0.10(+0.79%) |
Mar 07, 2019 | 12.41 | 12.47 | 12.28 | 12.40 | 5,828,851 | +0.04(+0.28%) |
Mar 06, 2019 | 12.49 | 12.49 | 12.28 | 12.37 | 9,420,177 | +0.09(+0.74%) |
Mar 05, 2019 | 12.31 | 12.38 | 12.23 | 12.28 | 13,604,566 | +0.31(+2.58%) |
Mar 04, 2019 | 12.20 | 12.23 | 11.95 | 11.97 | 16,063,813 | -0.37(-3.01%) |
Mar 01, 2019 | 12.58 | 12.64 | 12.31 | 12.34 | 8,471,221 | -0.18(-1.40%) |
Feb 28, 2019 | 12.51 | 12.56 | 12.47 | 12.51 | 6,148,792 | +0.01(+0.11%) |
Feb 27, 2019 | 12.61 | 12.64 | 12.42 | 12.50 | 6,703,876 | -0.11(-0.89%) |
Feb 26, 2019 | 12.66 | 12.71 | 12.61 | 12.61 | 7,643,500 | -0.15(-1.15%) |
Feb 25, 2019 | 12.96 | 12.97 | 12.73 | 12.76 | 6,097,038 | -0.18(-1.36%) |
Feb 22, 2019 | 12.99 | 13.05 | 12.91 | 12.93 | 4,888,137 | +0.12(+0.93%) |
Feb 21, 2019 | 12.82 | 12.93 | 12.77 | 12.82 | 5,543,865 | -0.16(-1.24%) |
Feb 20, 2019 | 12.99 | 13.05 | 12.92 | 12.98 | 6,704,505 | +0.05(+0.38%) |
Feb 19, 2019 | 12.78 | 12.98 | 12.76 | 12.93 | 6,902,133 | +0.13(+0.99%) |
Feb 15, 2019 | 12.71 | 12.81 | 12.66 | 12.80 | 8,495,756 | +0.22(+1.78%) |
Feb 14, 2019 | 12.48 | 12.63 | 12.47 | 12.58 | 6,525,509 | +0.01(+0.06%) |
Feb 13, 2019 | 12.63 | 12.68 | 12.55 | 12.57 | 5,842,590 | -0.03(-0.22%) |
Feb 12, 2019 | 12.66 | 12.70 | 12.56 | 12.60 | 6,894,250 | -0.11(-0.83%) |
Feb 11, 2019 | 12.75 | 12.76 | 12.67 | 12.70 | 4,738,927 | +0.06(+0.44%) |
Feb 08, 2019 | 12.56 | 12.67 | 12.51 | 12.65 | 5,488,812 | -0.01(-0.06%) |
Feb 07, 2019 | 12.79 | 12.82 | 12.63 | 12.65 | 6,177,772 | -0.24(-1.85%) |
Feb 06, 2019 | 12.98 | 13.05 | 12.87 | 12.89 | 7,964,172 | +0.10(+0.77%) |
Feb 05, 2019 | 12.80 | 12.84 | 12.75 | 12.79 | 4,812,063 | +0.14(+1.11%) |
Feb 04, 2019 | 12.60 | 12.70 | 12.55 | 12.65 | 6,859,987 | -0.11(-0.88%) |
Feb 01, 2019 | 12.65 | 12.79 | 12.64 | 12.77 | 7,010,971 | -0.02(-0.16%) |
Jan 31, 2019 | 12.72 | 12.82 | 12.63 | 12.79 | 9,134,222 | +0.19(+1.50%) |
Jan 30, 2019 | 12.55 | 12.60 | 12.45 | 12.60 | 8,036,924 | +0.15(+1.18%) |
Jan 29, 2019 | 12.58 | 12.60 | 12.41 | 12.45 | 8,040,929 | -0.07(-0.56%) |
Jan 28, 2019 | 12.55 | 12.60 | 12.46 | 12.52 | 13,201,488 | -0.08(-0.61%) |
Jan 25, 2019 | 12.68 | 12.72 | 12.52 | 12.60 | 15,251,393 | -0.41(-3.18%) |
Jan 24, 2019 | 13.30 | 13.31 | 12.98 | 13.01 | 11,612,641 | -0.67(-4.87%) |
Jan 23, 2019 | 13.66 | 13.80 | 13.65 | 13.68 | 6,575,842 | +0.23(+1.72%) |
Jan 22, 2019 | 13.47 | 13.50 | 13.41 | 13.45 | 6,912,945 | -0.08(-0.62%) |
Jan 18, 2019 | 13.46 | 13.60 | 13.46 | 13.53 | 7,812,204 | +0.08(+0.57%) |
Jan 17, 2019 | 13.32 | 13.49 | 13.31 | 13.45 | 6,240,147 | +0.06(+0.42%) |
Jan 16, 2019 | 13.33 | 13.46 | 13.31 | 13.40 | 6,007,767 | +0.05(+0.37%) |
Jan 15, 2019 | 13.30 | 13.42 | 13.26 | 13.35 | 6,911,192 | -0.17(-1.24%) |
Jan 14, 2019 | 13.52 | 13.57 | 13.40 | 13.52 | 8,679,616 | -0.29(-2.13%) |
Jan 11, 2019 | 13.66 | 13.89 | 13.61 | 13.81 | 8,894,732 | +0.08(+0.61%) |
Jan 10, 2019 | 13.68 | 13.83 | 13.66 | 13.73 | 6,287,815 | +0.05(+0.36%) |
Jan 09, 2019 | 13.57 | 13.73 | 13.46 | 13.68 | 7,637,622 | -0.15(-1.06%) |
Jan 08, 2019 | 13.92 | 13.96 | 13.75 | 13.82 | 8,337,506 | -0.32(-2.28%) |
Jan 07, 2019 | 14.02 | 14.19 | 13.96 | 14.15 | 8,553,041 | +0.11(+0.75%) |
Jan 04, 2019 | 13.93 | 14.07 | 13.90 | 14.04 | 8,370,799 | +0.27(+1.99%) |
Jan 03, 2019 | 13.85 | 13.89 | 13.71 | 13.77 | 8,072,427 | -0.06(-0.41%) |
Jan 02, 2019 | 13.53 | 13.87 | 13.45 | 13.82 | 7,284,528 | +0.31(+2.28%) |
Dec 31, 2018 | 13.59 | 13.67 | 13.40 | 13.52 | 9,877,837 | -0.16(-1.18%) |
Dec 28, 2018 | 13.76 | 13.78 | 13.64 | 13.68 | 12,217,348 | +0.15(+1.09%) |
Dec 27, 2018 | 13.40 | 13.54 | 13.21 | 13.53 | 12,076,279 | -0.18(-1.33%) |
Dec 26, 2018 | 13.45 | 13.72 | 13.28 | 13.71 | 13,079,700 | +0.27(+2.03%) |
Dec 24, 2018 | 13.63 | 13.66 | 13.33 | 13.44 | 7,565,714 | -0.13(-0.93%) |
Dec 21, 2018 | 13.99 | 14.05 | 13.50 | 13.57 | 29,210,856 | -0.46(-3.25%) |
Dec 20, 2018 | 14.16 | 14.27 | 13.88 | 14.02 | 17,013,852 | +0.14(+1.01%) |
Dec 19, 2018 | 14.07 | 14.20 | 13.80 | 13.88 | 14,774,336 | -0.03(-0.20%) |
Dec 18, 2018 | 14.03 | 14.07 | 13.85 | 13.91 | 11,902,902 | -0.12(-0.85%) |
Dec 17, 2018 | 14.26 | 14.27 | 13.94 | 14.03 | 14,213,209 | -0.08(-0.55%) |
Dec 14, 2018 | 14.01 | 14.15 | 13.95 | 14.11 | 10,815,867 | +0.02(+0.15%) |
Dec 13, 2018 | 14.28 | 14.32 | 13.99 | 14.08 | 11,325,385 | -0.25(-1.71%) |
Dec 12, 2018 | 14.41 | 14.48 | 14.30 | 14.33 | 12,444,778 | +0.23(+1.64%) |
Dec 11, 2018 | 14.43 | 14.48 | 14.05 | 14.10 | 12,563,631 | -0.02(-0.15%) |
Dec 10, 2018 | 14.23 | 14.24 | 13.94 | 14.12 | 12,165,516 | -0.24(-1.66%) |
Dec 07, 2018 | 14.57 | 14.72 | 14.30 | 14.36 | 10,710,738 | -0.19(-1.30%) |
Dec 06, 2018 | 14.53 | 14.56 | 14.25 | 14.55 | 11,347,594 | +0.02(+0.15%) |
Dec 04, 2018 | 14.83 | 14.86 | 14.42 | 14.53 | 11,226,112 | -0.38(-2.54%) |
Dec 03, 2018 | 15.07 | 15.07 | 14.85 | 14.90 | 9,867,473 | -0.16(-1.07%) |
Nov 30, 2018 | 15.17 | 15.23 | 14.99 | 15.07 | 11,804,107 | +0.13(+0.84%) |
Nov 29, 2018 | 14.94 | 15.03 | 14.88 | 14.94 | 12,319,106 | -0.27(-1.75%) |
Nov 28, 2018 | 15.23 | 15.23 | 14.95 | 15.21 | 18,456,194 | +0.32(+2.12%) |
Nov 27, 2018 | 14.75 | 15.00 | 14.69 | 14.89 | 21,872,030 | +0.23(+1.58%) |
Nov 26, 2018 | 14.34 | 14.79 | 14.32 | 14.66 | 23,113,744 | +0.83(+6.03%) |
Nov 23, 2018 | 13.95 | 14.00 | 13.80 | 13.82 | 7,771,550 | +0.14(+1.02%) |
Nov 21, 2018 | 13.68 | 13.68 | 13.68 | 0 | +0.39(+2.96%) | |
Nov 20, 2018 | 13.60 | 13.63 | 13.22 | 13.29 | 12,506,999 | -0.22(-1.61%) |
Nov 19, 2018 | 13.63 | 13.68 | 13.43 | 13.51 | 11,987,342 | +0.16(+1.17%) |
Nov 16, 2018 | 13.40 | 13.50 | 13.30 | 13.35 | 9,588,425 | -0.18(-1.36%) |
Nov 15, 2018 | 13.49 | 13.54 | 13.37 | 13.54 | 15,067,088 | -0.34(-2.46%) |
Nov 14, 2018 | 14.22 | 14.22 | 13.75 | 13.88 | 20,742,070 | +0.20(+1.44%) |
Nov 13, 2018 | 13.69 | 13.95 | 13.61 | 13.68 | 16,944,410 | +1.02(+8.02%) |
Nov 12, 2018 | 12.70 | 12.85 | 12.66 | 12.66 | 9,576,761 | -0.14(-1.06%) |
Nov 09, 2018 | 12.79 | 12.88 | 12.67 | 12.80 | 8,868,299 | -0.20(-1.57%) |
Nov 08, 2018 | 13.16 | 13.24 | 12.95 | 13.01 | 10,515,292 | -0.29(-2.15%) |
Nov 07, 2018 | 13.28 | 13.33 | 13.17 | 13.29 | 18,281,242 | +0.26(+1.99%) |
Nov 06, 2018 | 13.18 | 13.18 | 12.99 | 13.03 | 12,408,395 | -0.40(-2.94%) |
Nov 05, 2018 | 13.39 | 13.51 | 13.32 | 13.43 | 8,187,165 | +0.18(+1.34%) |
Nov 02, 2018 | 13.47 | 13.49 | 13.22 | 13.25 | 15,583,411 | -0.24(-1.77%) |
Nov 01, 2018 | 13.42 | 13.50 | 13.35 | 13.49 | 9,418,903 | +0.59(+4.60%) |
Oct 31, 2018 | 12.91 | 12.97 | 12.83 | 12.90 | 10,241,046 | +0.05(+0.37%) |
Oct 30, 2018 | 12.84 | 12.93 | 12.74 | 12.85 | 10,851,028 | +0.05(+0.37%) |
Oct 29, 2018 | 13.02 | 13.06 | 12.70 | 12.80 | 10,329,160 | +0.12(+0.91%) |
Oct 26, 2018 | 12.78 | 12.79 | 12.57 | 12.69 | 12,841,617 | -0.20(-1.53%) |
Oct 25, 2018 | 12.89 | 12.97 | 12.85 | 12.88 | 11,232,554 | +0.01(+0.11%) |
Oct 24, 2018 | 13.24 | 13.24 | 12.86 | 12.87 | 11,505,649 | -0.32(-2.43%) |
Oct 23, 2018 | 13.24 | 13.26 | 13.01 | 13.19 | 15,359,611 | -0.16(-1.17%) |
Oct 22, 2018 | 13.56 | 13.59 | 13.33 | 13.35 | 10,847,437 | -0.42(-3.02%) |
Oct 19, 2018 | 13.60 | 13.81 | 13.58 | 13.76 | 9,199,005 | +0.20(+1.46%) |
Oct 18, 2018 | 13.70 | 13.75 | 13.52 | 13.56 | 9,259,335 | -0.19(-1.39%) |
Oct 17, 2018 | 13.67 | 13.85 | 13.65 | 13.75 | 10,958,067 | -0.11(-0.79%) |
Oct 16, 2018 | 13.90 | 13.94 | 13.78 | 13.86 | 9,331,337 | -0.01(-0.05%) |
Oct 15, 2018 | 13.77 | 13.99 | 13.74 | 13.87 | 11,929,175 | +0.25(+1.85%) |
Oct 12, 2018 | 13.76 | 13.76 | 13.48 | 13.62 | 12,734,758 | +0.03(+0.20%) |
Oct 11, 2018 | 13.86 | 13.88 | 13.52 | 13.59 | 12,972,595 | -0.09(-0.65%) |
Oct 10, 2018 | 13.93 | 13.96 | 13.68 | 13.68 | 12,949,137 | +0.16(+1.21%) |
Oct 09, 2018 | 13.61 | 13.67 | 13.50 | 13.52 | 13,063,975 | -0.35(-2.55%) |
Oct 08, 2018 | 13.95 | 13.97 | 13.77 | 13.87 | 20,626,888 | -0.49(-3.42%) |
Oct 05, 2018 | 14.44 | 14.44 | 14.31 | 14.36 | 16,620,445 | -0.08(-0.57%) |
Oct 04, 2018 | 14.53 | 14.59 | 14.44 | 14.44 | 20,437,750 | -0.04(-0.28%) |
Oct 03, 2018 | 14.63 | 14.70 | 14.44 | 14.48 | 19,906,476 | +0.10(+0.71%) |
Oct 02, 2018 | 14.37 | 14.44 | 14.31 | 14.38 | 25,511,126 | -0.22(-1.49%) |
Oct 01, 2018 | 14.77 | 14.80 | 14.55 | 14.60 | 18,216,256 | -0.18(-1.24%) |
Sep 28, 2018 | 14.84 | 14.89 | 14.76 | 14.78 | 10,138,281 | -0.37(-2.47%) |
Sep 27, 2018 | 15.26 | 15.34 | 15.14 | 15.16 | 9,687,828 | +0.03(+0.22%) |
Sep 26, 2018 | 15.11 | 15.25 | 15.08 | 15.12 | 15,852,957 | -0.23(-1.51%) |
Sep 25, 2018 | 15.33 | 15.41 | 15.31 | 15.36 | 17,072,266 | -0.07(-0.49%) |
Sep 24, 2018 | 15.55 | 15.58 | 15.40 | 15.43 | 7,149,903 | -0.11(-0.70%) |
Sep 21, 2018 | 15.34 | 15.57 | 15.32 | 15.54 | 9,904,893 | +0.13(+0.84%) |
Sep 20, 2018 | 15.40 | 15.44 | 15.31 | 15.41 | 8,759,515 | +0.05(+0.35%) |
Sep 19, 2018 | 15.23 | 15.40 | 15.22 | 15.36 | 6,988,134 | -0.01(-0.04%) |
Sep 18, 2018 | 15.27 | 15.40 | 15.24 | 15.36 | 7,125,593 | +0.13(+0.85%) |
Sep 17, 2018 | 15.16 | 15.31 | 15.14 | 15.23 | 7,023,373 | +0.09(+0.59%) |
Sep 14, 2018 | 15.10 | 15.17 | 14.99 | 15.14 | 8,401,083 | -0.03(-0.18%) |
Sep 13, 2018 | 15.18 | 15.22 | 15.12 | 15.17 | 8,884,973 | +0.22(+1.50%) |
Sep 12, 2018 | 14.73 | 14.99 | 14.73 | 14.95 | 8,587,819 | +0.10(+0.64%) |
Sep 11, 2018 | 14.70 | 14.87 | 14.65 | 14.85 | 7,862,715 | +0.10(+0.69%) |
Sep 10, 2018 | 14.91 | 14.91 | 14.72 | 14.75 | 7,710,558 | +0.14(+0.93%) |
Sep 07, 2018 | 14.71 | 14.74 | 14.59 | 14.61 | 8,083,733 | -0.03(-0.19%) |
Sep 06, 2018 | 14.74 | 14.77 | 14.53 | 14.64 | 11,835,477 | +0.13(+0.89%) |
Sep 05, 2018 | 14.55 | 14.65 | 14.44 | 14.51 | 21,936,184 | +0.03(+0.23%) |
Sep 04, 2018 | 14.50 | 14.55 | 14.40 | 14.48 | 14,848,414 | -0.25(-1.67%) |
Aug 31, 2018 | 14.72 | 14.72 | 14.72 | 0 | -0.18(-1.23%) | |
Aug 30, 2018 | 15.19 | 15.22 | 14.89 | 14.91 | 12,785,777 | -0.75(-4.79%) |
Aug 29, 2018 | 15.40 | 15.68 | 15.37 | 15.66 | 8,872,412 | +0.07(+0.44%) |
Aug 28, 2018 | 15.59 | 15.68 | 15.57 | 15.59 | 5,665,003 | -0.15(-0.95%) |
Aug 27, 2018 | 15.64 | 15.75 | 15.62 | 15.74 | 5,070,273 | +0.18(+1.18%) |
Aug 24, 2018 | 15.62 | 15.64 | 15.54 | 15.55 | 5,399,773 | -0.01(-0.04%) |
Aug 23, 2018 | 15.70 | 15.71 | 15.53 | 15.56 | 5,107,549 | -0.20(-1.30%) |
Aug 22, 2018 | 15.81 | 15.81 | 15.68 | 15.76 | 5,653,100 | -0.02(-0.13%) |
Aug 21, 2018 | 15.70 | 15.84 | 15.64 | 15.79 | 5,647,546 | +0.15(+0.96%) |
Aug 20, 2018 | 15.53 | 15.69 | 15.51 | 15.64 | 6,460,615 | +0.12(+0.75%) |
Aug 17, 2018 | 15.43 | 15.56 | 15.39 | 15.52 | 5,385,241 | -0.05(-0.31%) |
Aug 16, 2018 | 15.46 | 15.66 | 15.44 | 15.57 | 8,761,417 | +0.08(+0.53%) |
Aug 15, 2018 | 15.44 | 15.51 | 15.31 | 15.49 | 10,762,055 | -0.30(-1.90%) |
Aug 14, 2018 | 15.85 | 15.87 | 15.74 | 15.79 | 7,712,008 | -0.20(-1.28%) |
Aug 13, 2018 | 16.00 | 16.08 | 15.93 | 15.99 | 6,221,772 | -0.16(-0.97%) |
Aug 10, 2018 | 16.07 | 16.17 | 16.00 | 16.15 | 7,824,071 | -0.36(-2.19%) |
Aug 09, 2018 | 16.49 | 16.53 | 16.44 | 16.51 | 4,559,563 | -0.10(-0.57%) |
Aug 08, 2018 | 16.65 | 16.66 | 16.55 | 16.60 | 2,670,840 | -0.02(-0.12%) |
Aug 07, 2018 | 16.70 | 16.73 | 16.60 | 16.62 | 3,658,746 | +0.04(+0.25%) |
Aug 06, 2018 | 16.58 | 16.68 | 16.53 | 16.58 | 4,429,619 | -0.01(-0.04%) |
Aug 03, 2018 | 16.46 | 16.66 | 16.43 | 16.59 | 6,500,512 | +0.24(+1.46%) |
Aug 02, 2018 | 16.37 | 16.38 | 16.25 | 16.35 | 6,599,968 | -0.29(-1.76%) |
Aug 01, 2018 | 16.73 | 16.73 | 16.58 | 16.64 | 4,271,826 | -0.08(-0.49%) |
Jul 31, 2018 | 16.81 | 16.87 | 16.70 | 16.73 | 6,156,023 | -0.23(-1.37%) |
Jul 30, 2018 | 16.34 | 17.01 | 16.26 | 16.96 | 19,043,850 | +0.74(+4.54%) |
Jul 27, 2018 | 16.26 | 16.33 | 16.18 | 16.22 | 5,729,011 | +0.23(+1.45%) |
Jul 26, 2018 | 16.04 | 16.08 | 15.93 | 15.99 | 7,345,774 | -0.02(-0.13%) |
Jul 25, 2018 | 15.95 | 16.06 | 15.84 | 16.01 | 11,613,633 | -0.12(-0.76%) |
Jul 24, 2018 | 16.08 | 16.15 | 15.96 | 16.13 | 6,033,767 | +0.12(+0.77%) |
Jul 23, 2018 | 16.07 | 16.12 | 15.99 | 16.01 | 4,142,887 | +0.03(+0.21%) |
Jul 20, 2018 | 15.83 | 16.04 | 15.83 | 15.98 | 10,634,942 | +0.12(+0.73%) |
Jul 19, 2018 | 15.89 | 16.00 | 15.85 | 15.86 | 9,785,782 | -0.27(-1.69%) |
Jul 18, 2018 | 16.19 | 16.22 | 16.07 | 16.13 | 8,305,241 | -0.14(-0.84%) |
Jul 17, 2018 | 16.28 | 16.35 | 16.23 | 16.27 | 5,488,060 | -0.23(-1.40%) |
Jul 16, 2018 | 16.41 | 16.53 | 16.38 | 16.50 | 4,584,639 | +0.04(+0.25%) |
Jul 13, 2018 | 16.39 | 16.46 | 6,828,593 | -0.14(-0.82%) | ||
Jul 12, 2018 | 16.59 | 16.61 | 16.53 | 16.60 | 4,568,583 | +0.05(+0.29%) |
Jul 11, 2018 | 16.79 | 16.85 | 16.52 | 16.55 | 7,649,055 | -0.63(-3.69%) |
Jul 10, 2018 | 17.12 | 17.20 | 17.10 | 17.18 | 3,514,981 | +0.01(+0.08%) |
Jul 09, 2018 | 17.20 | 17.25 | 17.09 | 17.17 | 4,741,553 | -0.08(-0.47%) |
Jul 06, 2018 | 17.26 | 17.35 | 17.24 | 17.25 | 5,635,076 | +0.23(+1.36%) |
Jul 05, 2018 | 17.04 | 17.07 | 16.96 | 17.02 | 5,133,351 | +0.29(+1.71%) |
Jul 03, 2018 | 16.73 | 16.73 | 16.73 | 0 | +0.22(+1.32%) | |
Jul 02, 2018 | 16.45 | 16.55 | 16.41 | 16.51 | 4,152,804 | -0.05(-0.29%) |
Jun 29, 2018 | 16.49 | 16.66 | 16.47 | 16.56 | 4,552,408 | +0.05(+0.29%) |
Jun 28, 2018 | 16.43 | 16.55 | 16.39 | 16.51 | 3,675,817 | +0.14(+0.83%) |
Jun 27, 2018 | 16.44 | 16.58 | 16.38 | 16.38 | 6,282,430 | -0.18(-1.11%) |
Jun 26, 2018 | 16.57 | 16.61 | 16.43 | 16.56 | 5,318,664 | -0.16(-0.94%) |
Jun 25, 2018 | 16.74 | 16.79 | 16.67 | 16.72 | 5,117,899 | -0.22(-1.33%) |
Jun 22, 2018 | 16.90 | 17.00 | 16.88 | 16.94 | 4,505,862 | +0.27(+1.63%) |
Jun 21, 2018 | 16.70 | 16.74 | 16.63 | 16.67 | 3,655,535 | -0.08(-0.49%) |
Jun 20, 2018 | 16.90 | 16.92 | 16.70 | 16.75 | 5,212,402 | +0.05(+0.33%) |
Jun 19, 2018 | 16.53 | 16.75 | 16.53 | 16.70 | 5,933,067 | +0.01(+0.08%) |
Jun 18, 2018 | 16.70 | 16.78 | 16.66 | 16.68 | 6,370,885 | -0.17(-1.01%) |
Jun 15, 2018 | 16.88 | 16.72 | 16.85 | 7,046,501 | -0.16(-0.96%) | |
Jun 14, 2018 | 17.08 | 17.15 | 16.98 | 17.02 | 6,019,187 | +0.20(+1.17%) |
Jun 13, 2018 | 17.02 | 17.04 | 16.81 | 16.82 | 11,248,249 | -0.39(-2.26%) |
Jun 12, 2018 | 17.28 | 17.28 | 17.17 | 17.21 | 6,187,318 | -0.06(-0.35%) |
Jun 11, 2018 | 17.32 | 17.35 | 17.24 | 17.27 | 4,436,813 | +0.10(+0.56%) |
Jun 08, 2018 | 17.22 | 17.25 | 17.13 | 17.17 | 5,074,919 | +0.02(+0.12%) |
Jun 07, 2018 | 17.42 | 17.42 | 17.13 | 17.15 | 11,346,898 | -0.10(-0.57%) |
Jun 06, 2018 | 17.22 | 17.27 | 17.18 | 17.25 | 9,773,196 | +0.18(+1.07%) |
Jun 05, 2018 | 17.20 | 17.21 | 17.04 | 17.07 | 4,559,105 | -0.11(-0.64%) |
Jun 04, 2018 | 17.29 | 17.36 | 17.18 | 17.18 | 6,207,159 | +0.10(+0.61%) |
Jun 01, 2018 | 17.00 | 17.12 | 16.97 | 17.08 | 4,976,129 | +0.21(+1.23%) |
May 31, 2018 | 16.90 | 16.91 | 16.70 | 16.87 | 6,541,267 | -0.16(-0.92%) |
May 30, 2018 | 17.05 | 17.08 | 16.93 | 17.03 | 5,279,174 | +0.17(+1.00%) |
May 29, 2018 | 16.78 | 16.91 | 16.75 | 16.86 | 5,804,339 | -0.16(-0.96%) |
May 25, 2018 | 17.02 | 17.02 | 17.02 | 0 | -0.09(-0.53%) | |
May 24, 2018 | 17.20 | 17.21 | 17.07 | 17.11 | 8,656,483 | -0.19(-1.09%) |
May 23, 2018 | 17.46 | 17.50 | 17.23 | 17.30 | 8,626,641 | -0.23(-1.30%) |
May 22, 2018 | 17.55 | 17.63 | 17.49 | 17.53 | 8,387,169 | +0.26(+1.51%) |
May 21, 2018 | 17.32 | 17.36 | 17.21 | 17.27 | 4,500,517 | +0.08(+0.49%) |
May 18, 2018 | 17.10 | 17.22 | 17.06 | 17.18 | 9,175,216 | -0.13(-0.75%) |
May 17, 2018 | 17.34 | 17.42 | 17.27 | 17.31 | 7,218,615 | +0.01(+0.04%) |
May 16, 2018 | 17.51 | 17.55 | 17.27 | 17.31 | 10,828,335 | -0.29(-1.63%) |
May 15, 2018 | 17.68 | 17.70 | 17.52 | 17.59 | 11,863,338 | -0.87(-4.69%) |
May 14, 2018 | 18.61 | 18.63 | 18.40 | 18.46 | 5,978,083 | -0.26(-1.39%) |
May 11, 2018 | 18.88 | 18.91 | 18.71 | 18.72 | 4,032,531 | -0.01(-0.03%) |
May 10, 2018 | 18.65 | 18.74 | 18.56 | 18.72 | 4,257,578 | -0.01(-0.07%) |
May 09, 2018 | 18.79 | 18.81 | 18.63 | 18.74 | 4,886,908 | +0.16(+0.84%) |
May 08, 2018 | 18.59 | 18.59 | 18.46 | 18.58 | 5,806,111 | -0.18(-0.97%) |
May 07, 2018 | 18.82 | 18.91 | 18.70 | 18.76 | 3,451,797 | -0.01(-0.03%) |
May 04, 2018 | 18.67 | 18.81 | 18.65 | 18.77 | 4,887,193 | -0.09(-0.48%) |
May 03, 2018 | 18.79 | 18.90 | 18.63 | 18.86 | 4,985,139 | -0.08(-0.45%) |
May 02, 2018 | 19.08 | 19.15 | 18.91 | 18.94 | 4,056,058 | -0.01(-0.03%) |