Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.74 | 11.77 | 11.51 | 11.57 | 14,651,658 | -0.02(-0.14%) |
Mar 28, 2019 | 11.46 | 11.60 | 11.34 | 11.58 | 12,648,021 | +0.16(+1.43%) |
Mar 27, 2019 | 11.35 | 11.49 | 11.26 | 11.42 | 20,621,498 | +0.03(+0.29%) |
Mar 26, 2019 | 11.15 | 11.40 | 11.12 | 11.39 | 25,789,356 | +0.33(+2.96%) |
Mar 25, 2019 | 11.15 | 11.32 | 10.94 | 11.06 | 22,160,828 | +0.00(+0.00%) |
Mar 22, 2019 | 11.68 | 11.68 | 10.97 | 11.06 | 35,774,244 | -0.74(-6.24%) |
Mar 21, 2019 | 12.18 | 12.18 | 11.77 | 11.79 | 32,948,582 | -0.43(-3.54%) |
Mar 20, 2019 | 12.71 | 12.78 | 12.22 | 12.23 | 15,241,646 | -0.55(-4.29%) |
Mar 19, 2019 | 13.15 | 13.18 | 12.75 | 12.78 | 12,524,628 | -0.28(-2.13%) |
Mar 18, 2019 | 12.98 | 13.13 | 12.92 | 13.05 | 12,830,222 | +0.19(+1.46%) |
Mar 15, 2019 | 12.90 | 13.02 | 12.86 | 12.87 | 15,675,580 | -0.04(-0.32%) |
Mar 14, 2019 | 12.93 | 13.04 | 12.89 | 12.91 | 9,343,274 | -0.02(-0.13%) |
Mar 13, 2019 | 12.78 | 13.00 | 12.74 | 12.92 | 10,117,725 | +0.16(+1.22%) |
Mar 12, 2019 | 12.77 | 12.89 | 12.68 | 12.77 | 13,626,436 | +0.04(+0.32%) |
Mar 11, 2019 | 12.72 | 12.81 | 12.62 | 12.73 | 8,201,423 | +0.08(+0.65%) |
Mar 08, 2019 | 12.47 | 12.69 | 12.43 | 12.64 | 10,653,605 | +0.04(+0.32%) |
Mar 07, 2019 | 12.73 | 12.74 | 12.51 | 12.60 | 14,263,189 | -0.17(-1.34%) |
Mar 06, 2019 | 13.00 | 13.07 | 12.77 | 12.78 | 16,163,734 | -0.28(-2.11%) |
Mar 05, 2019 | 13.09 | 13.12 | 12.82 | 13.05 | 15,260,238 | -0.04(-0.31%) |
Mar 04, 2019 | 13.22 | 13.38 | 13.00 | 13.09 | 14,188,329 | -0.12(-0.92%) |
Mar 01, 2019 | 13.42 | 13.54 | 13.20 | 13.21 | 17,532,338 | -0.07(-0.55%) |
Feb 28, 2019 | 13.42 | 13.44 | 13.24 | 13.29 | 17,394,384 | -0.14(-1.03%) |
Feb 27, 2019 | 13.14 | 13.47 | 13.14 | 13.42 | 26,631,388 | +0.30(+2.28%) |
Feb 26, 2019 | 13.18 | 13.31 | 13.04 | 13.12 | 13,134,891 | -0.14(-1.04%) |
Feb 25, 2019 | 13.24 | 13.41 | 13.23 | 13.26 | 14,646,576 | +0.11(+0.80%) |
Feb 22, 2019 | 13.20 | 13.20 | 13.02 | 13.16 | 12,732,141 | -0.01(-0.06%) |
Feb 21, 2019 | 13.30 | 13.30 | 13.07 | 13.16 | 10,028,945 | -0.09(-0.67%) |
Feb 20, 2019 | 13.03 | 13.29 | 12.99 | 13.25 | 11,172,568 | +0.18(+1.36%) |
Feb 19, 2019 | 12.91 | 13.12 | 12.86 | 13.07 | 11,474,986 | +0.11(+0.87%) |
Feb 15, 2019 | 12.73 | 12.99 | 12.65 | 12.96 | 12,256,762 | +0.40(+3.16%) |
Feb 14, 2019 | 12.50 | 12.66 | 12.37 | 12.56 | 10,678,076 | -0.06(-0.51%) |
Feb 13, 2019 | 12.59 | 12.68 | 12.52 | 12.63 | 11,065,358 | +0.10(+0.78%) |
Feb 12, 2019 | 12.57 | 12.72 | 12.51 | 12.53 | 18,670,070 | +0.09(+0.72%) |
Feb 11, 2019 | 12.56 | 12.61 | 12.44 | 12.44 | 14,814,652 | -0.06(-0.52%) |
Feb 08, 2019 | 12.54 | 12.61 | 12.35 | 12.51 | 15,931,285 | -0.06(-0.45%) |
Feb 07, 2019 | 12.86 | 13.17 | 12.41 | 12.56 | 40,456,112 | +0.08(+0.65%) |
Feb 06, 2019 | 12.41 | 12.56 | 12.36 | 12.48 | 9,266,093 | +0.00(+0.00%) |
Feb 05, 2019 | 12.52 | 12.57 | 12.40 | 12.48 | 9,803,373 | -0.05(-0.39%) |
Feb 04, 2019 | 12.41 | 12.58 | 12.33 | 12.53 | 10,605,129 | +0.11(+0.91%) |
Feb 01, 2019 | 12.33 | 12.56 | 12.28 | 12.42 | 14,993,983 | +0.13(+1.05%) |
Jan 31, 2019 | 12.42 | 12.51 | 12.09 | 12.29 | 24,328,466 | -0.21(-1.68%) |
Jan 30, 2019 | 12.61 | 12.73 | 12.48 | 12.50 | 13,855,082 | -0.08(-0.64%) |
Jan 29, 2019 | 12.70 | 12.81 | 12.57 | 12.58 | 15,531,883 | -0.12(-0.96%) |
Jan 28, 2019 | 12.61 | 12.74 | 12.56 | 12.70 | 12,326,270 | +0.02(+0.19%) |
Jan 25, 2019 | 12.70 | 12.78 | 12.56 | 12.68 | 12,573,393 | +0.11(+0.90%) |
Jan 24, 2019 | 12.38 | 12.63 | 12.35 | 12.56 | 17,807,704 | +0.11(+0.91%) |
Jan 23, 2019 | 12.68 | 12.73 | 12.34 | 12.45 | 15,424,004 | -0.18(-1.41%) |
Jan 22, 2019 | 12.63 | 12.76 | 12.51 | 12.63 | 19,916,492 | -0.09(-0.70%) |
Jan 18, 2019 | 12.56 | 12.77 | 12.12 | 12.72 | 26,933,496 | +0.07(+0.58%) |
Jan 17, 2019 | 12.39 | 12.67 | 12.27 | 12.65 | 16,679,941 | +0.17(+1.36%) |
Jan 16, 2019 | 12.36 | 12.55 | 12.28 | 12.48 | 15,299,167 | +0.23(+1.92%) |
Jan 15, 2019 | 12.08 | 12.24 | 11.92 | 12.24 | 17,379,454 | +0.12(+1.00%) |
Jan 14, 2019 | 11.86 | 12.19 | 11.81 | 12.12 | 10,061,245 | +0.15(+1.22%) |
Jan 11, 2019 | 11.86 | 12.07 | 11.76 | 11.97 | 10,871,980 | +0.06(+0.48%) |
Jan 10, 2019 | 11.89 | 12.03 | 11.79 | 11.92 | 11,503,684 | +0.01(+0.07%) |
Jan 09, 2019 | 11.83 | 12.00 | 11.73 | 11.91 | 10,859,924 | +0.13(+1.10%) |
Jan 08, 2019 | 11.79 | 11.83 | 11.51 | 11.78 | 13,305,511 | +0.12(+1.04%) |
Jan 07, 2019 | 11.44 | 11.84 | 11.36 | 11.66 | 13,467,099 | +0.19(+1.70%) |
Jan 04, 2019 | 11.28 | 11.50 | 11.19 | 11.46 | 20,767,898 | +0.40(+3.66%) |
Jan 03, 2019 | 11.01 | 11.24 | 10.93 | 11.06 | 15,078,655 | -0.02(-0.15%) |
Jan 02, 2019 | 10.66 | 11.08 | 10.62 | 11.07 | 13,941,522 | +0.23(+2.17%) |
Dec 31, 2018 | 10.86 | 10.99 | 10.68 | 10.84 | 13,209,000 | +0.02(+0.22%) |
Dec 28, 2018 | 10.86 | 11.00 | 10.74 | 10.81 | 15,130,511 | -0.01(-0.07%) |
Dec 27, 2018 | 10.69 | 10.82 | 10.41 | 10.82 | 16,618,373 | -0.02(-0.22%) |
Dec 26, 2018 | 10.22 | 10.85 | 10.04 | 10.85 | 19,818,068 | +0.66(+6.52%) |
Dec 24, 2018 | 10.31 | 10.42 | 10.15 | 10.18 | 9,048,359 | -0.23(-2.25%) |
Dec 21, 2018 | 10.43 | 10.65 | 10.38 | 10.42 | 38,889,924 | -0.04(-0.39%) |
Dec 20, 2018 | 10.33 | 10.63 | 10.31 | 10.46 | 24,988,020 | +0.06(+0.55%) |
Dec 19, 2018 | 10.70 | 10.90 | 10.33 | 10.40 | 26,530,446 | -0.32(-2.95%) |
Dec 18, 2018 | 10.89 | 11.12 | 10.63 | 10.72 | 16,413,631 | -0.13(-1.19%) |
Dec 17, 2018 | 10.77 | 11.15 | 10.77 | 10.85 | 18,775,968 | -0.06(-0.59%) |
Dec 14, 2018 | 11.03 | 11.23 | 10.86 | 10.91 | 18,902,676 | -0.25(-2.25%) |
Dec 13, 2018 | 11.55 | 11.57 | 11.08 | 11.16 | 16,731,571 | -0.39(-3.37%) |
Dec 12, 2018 | 11.79 | 11.79 | 11.45 | 11.55 | 14,571,019 | +0.08(+0.71%) |
Dec 11, 2018 | 11.79 | 11.91 | 11.44 | 11.47 | 21,063,686 | -0.19(-1.60%) |
Dec 10, 2018 | 11.99 | 11.99 | 11.47 | 11.66 | 23,015,762 | -0.41(-3.42%) |
Dec 07, 2018 | 12.39 | 12.56 | 12.01 | 12.07 | 17,666,644 | -0.32(-2.61%) |
Dec 06, 2018 | 12.29 | 12.39 | 12.00 | 12.39 | 24,329,206 | -0.12(-0.97%) |
Dec 04, 2018 | 13.27 | 13.29 | 12.37 | 12.52 | 21,932,518 | -0.83(-6.25%) |
Dec 03, 2018 | 13.47 | 13.53 | 13.20 | 13.35 | 19,682,890 | +0.14(+1.09%) |
Nov 30, 2018 | 13.00 | 13.28 | 12.97 | 13.21 | 25,162,642 | +0.19(+1.48%) |
Nov 29, 2018 | 13.08 | 13.15 | 12.95 | 13.01 | 17,302,656 | -0.18(-1.34%) |
Nov 28, 2018 | 13.09 | 13.25 | 12.89 | 13.19 | 18,321,014 | +0.14(+1.05%) |
Nov 27, 2018 | 13.03 | 13.25 | 12.97 | 13.05 | 17,795,326 | -0.06(-0.49%) |
Nov 26, 2018 | 13.05 | 13.20 | 12.93 | 13.12 | 18,621,832 | +0.30(+2.38%) |
Nov 23, 2018 | 12.59 | 12.86 | 12.50 | 12.81 | 22,408,716 | +0.11(+0.88%) |
Nov 21, 2018 | 12.70 | 12.70 | 12.70 | 0 | -0.01(-0.06%) | |
Nov 20, 2018 | 12.82 | 12.85 | 12.56 | 12.71 | 20,388,440 | -0.24(-1.86%) |
Nov 19, 2018 | 13.01 | 13.16 | 12.79 | 12.95 | 23,436,102 | -0.06(-0.43%) |
Nov 16, 2018 | 13.09 | 13.17 | 12.94 | 13.01 | 21,714,784 | -0.20(-1.52%) |
Nov 15, 2018 | 13.01 | 13.27 | 12.88 | 13.21 | 20,443,864 | +0.06(+0.49%) |
Nov 14, 2018 | 13.65 | 13.74 | 12.97 | 13.14 | 20,759,430 | -0.41(-3.02%) |
Nov 13, 2018 | 13.62 | 13.83 | 13.54 | 13.55 | 15,321,123 | -0.04(-0.30%) |
Nov 12, 2018 | 13.83 | 13.94 | 13.57 | 13.59 | 16,761,189 | -0.25(-1.80%) |
Nov 09, 2018 | 14.15 | 14.27 | 13.75 | 13.84 | 21,441,870 | -0.35(-2.43%) |
Nov 08, 2018 | 14.01 | 14.35 | 13.98 | 14.19 | 13,063,268 | +0.12(+0.86%) |
Nov 07, 2018 | 14.16 | 14.21 | 13.78 | 14.07 | 16,585,879 | -0.10(-0.68%) |
Nov 06, 2018 | 13.87 | 14.16 | 13.84 | 14.16 | 17,678,138 | +0.26(+1.85%) |
Nov 05, 2018 | 13.89 | 14.01 | 13.77 | 13.90 | 10,010,229 | +0.05(+0.35%) |
Nov 02, 2018 | 13.96 | 14.11 | 13.70 | 13.86 | 12,794,197 | +0.04(+0.29%) |
Nov 01, 2018 | 13.68 | 13.86 | 13.64 | 13.82 | 17,384,336 | +0.19(+1.41%) |
Oct 31, 2018 | 13.42 | 13.85 | 13.42 | 13.62 | 26,984,848 | +0.36(+2.72%) |
Oct 30, 2018 | 13.25 | 13.32 | 12.93 | 13.26 | 25,106,106 | +0.07(+0.55%) |
Oct 29, 2018 | 13.10 | 13.41 | 13.04 | 13.19 | 19,594,916 | +0.30(+2.30%) |
Oct 26, 2018 | 12.72 | 13.03 | 12.64 | 12.89 | 19,737,746 | +0.00(+0.00%) |
Oct 25, 2018 | 12.54 | 13.07 | 12.47 | 12.89 | 20,444,466 | +0.48(+3.88%) |
Oct 24, 2018 | 13.02 | 13.04 | 12.38 | 12.41 | 36,680,804 | -0.66(-5.04%) |
Oct 23, 2018 | 12.61 | 13.19 | 12.61 | 13.07 | 26,284,144 | -0.09(-0.67%) |
Oct 22, 2018 | 13.60 | 13.70 | 13.14 | 13.16 | 25,815,902 | -0.41(-3.02%) |
Oct 19, 2018 | 13.65 | 13.86 | 13.51 | 13.57 | 21,163,974 | -0.11(-0.82%) |
Oct 18, 2018 | 13.87 | 14.05 | 13.63 | 13.68 | 16,245,689 | -0.23(-1.67%) |
Oct 17, 2018 | 13.78 | 14.07 | 13.59 | 13.91 | 19,225,054 | +0.09(+0.64%) |
Oct 16, 2018 | 13.83 | 13.88 | 13.62 | 13.82 | 18,204,154 | +0.05(+0.35%) |
Oct 15, 2018 | 13.88 | 14.03 | 13.78 | 13.78 | 17,321,252 | -0.10(-0.75%) |
Oct 12, 2018 | 14.43 | 14.45 | 13.61 | 13.88 | 24,869,674 | -0.36(-2.54%) |
Oct 11, 2018 | 14.56 | 14.71 | 14.20 | 14.24 | 18,876,234 | -0.43(-2.90%) |
Oct 10, 2018 | 14.90 | 15.07 | 14.65 | 14.67 | 15,203,782 | -0.26(-1.72%) |
Oct 09, 2018 | 14.95 | 15.04 | 14.84 | 14.92 | 10,907,984 | -0.08(-0.54%) |
Oct 08, 2018 | 14.86 | 15.11 | 14.82 | 15.00 | 10,417,720 | +0.12(+0.81%) |
Oct 05, 2018 | 15.07 | 15.11 | 14.82 | 14.88 | 10,717,260 | -0.10(-0.70%) |
Oct 04, 2018 | 14.89 | 15.20 | 14.86 | 14.99 | 14,747,571 | +0.16(+1.08%) |
Oct 03, 2018 | 14.64 | 14.90 | 14.62 | 14.83 | 15,170,361 | +0.29(+1.99%) |
Oct 02, 2018 | 14.58 | 14.73 | 14.46 | 14.54 | 14,833,887 | -0.02(-0.17%) |
Oct 01, 2018 | 14.81 | 14.84 | 14.51 | 14.56 | 19,416,864 | -0.17(-1.14%) |
Sep 28, 2018 | 14.81 | 14.94 | 14.68 | 14.73 | 16,961,522 | -0.15(-1.02%) |
Sep 27, 2018 | 15.17 | 15.18 | 14.87 | 14.88 | 17,436,618 | -0.32(-2.11%) |
Sep 26, 2018 | 15.53 | 15.55 | 15.18 | 15.21 | 11,542,876 | -0.25(-1.61%) |
Sep 25, 2018 | 15.58 | 15.61 | 15.45 | 15.45 | 9,554,846 | -0.03(-0.21%) |
Sep 24, 2018 | 15.57 | 15.65 | 15.43 | 15.49 | 10,048,351 | -0.12(-0.77%) |
Sep 21, 2018 | 15.65 | 15.70 | 15.53 | 15.61 | 17,967,230 | -0.04(-0.26%) |
Sep 20, 2018 | 15.49 | 15.70 | 15.46 | 15.65 | 11,022,339 | +0.26(+1.72%) |
Sep 19, 2018 | 15.21 | 15.47 | 15.17 | 15.38 | 10,603,598 | +0.20(+1.32%) |
Sep 18, 2018 | 15.22 | 15.25 | 15.11 | 15.18 | 13,928,708 | -0.06(-0.37%) |
Sep 17, 2018 | 15.23 | 15.32 | 15.11 | 15.24 | 20,292,318 | +0.01(+0.05%) |
Sep 14, 2018 | 15.18 | 15.31 | 15.17 | 15.23 | 13,915,996 | +0.08(+0.53%) |
Sep 13, 2018 | 15.52 | 15.53 | 15.10 | 15.15 | 18,407,924 | -0.22(-1.46%) |
Sep 12, 2018 | 15.74 | 15.79 | 15.37 | 15.37 | 14,654,043 | -0.40(-2.55%) |
Sep 11, 2018 | 15.68 | 15.88 | 15.65 | 15.78 | 10,910,466 | +0.09(+0.56%) |
Sep 10, 2018 | 15.82 | 15.82 | 15.66 | 15.69 | 8,277,830 | -0.06(-0.36%) |
Sep 07, 2018 | 15.89 | 15.90 | 15.68 | 15.74 | 11,053,701 | +0.02(+0.15%) |
Sep 06, 2018 | 15.88 | 15.92 | 15.70 | 15.72 | 10,696,969 | -0.17(-1.06%) |
Sep 05, 2018 | 15.66 | 15.94 | 15.64 | 15.89 | 13,471,851 | +0.23(+1.48%) |
Sep 04, 2018 | 15.55 | 15.70 | 15.48 | 15.66 | 11,142,777 | +0.14(+0.93%) |
Aug 31, 2018 | 15.51 | 15.51 | 15.51 | 0 | +0.09(+0.57%) | |
Aug 30, 2018 | 15.54 | 15.57 | 15.41 | 15.43 | 10,156,528 | -0.14(-0.87%) |
Aug 29, 2018 | 15.54 | 15.64 | 15.41 | 15.56 | 11,656,425 | +0.04(+0.26%) |
Aug 28, 2018 | 15.55 | 15.58 | 15.41 | 15.52 | 10,192,012 | +0.02(+0.15%) |
Aug 27, 2018 | 15.43 | 15.63 | 15.39 | 15.50 | 11,044,860 | +0.14(+0.93%) |
Aug 24, 2018 | 15.50 | 15.51 | 15.32 | 15.35 | 9,983,221 | -0.06(-0.41%) |
Aug 23, 2018 | 15.53 | 15.55 | 15.35 | 15.42 | 7,397,327 | -0.15(-0.97%) |
Aug 22, 2018 | 15.51 | 15.61 | 15.45 | 15.57 | 7,703,695 | -0.01(-0.05%) |
Aug 21, 2018 | 15.54 | 15.71 | 15.48 | 15.58 | 12,479,275 | +0.05(+0.31%) |
Aug 20, 2018 | 15.49 | 15.57 | 15.40 | 15.53 | 10,410,044 | -0.01(-0.05%) |
Aug 17, 2018 | 15.43 | 15.55 | 15.39 | 15.54 | 12,633,446 | +0.07(+0.46%) |
Aug 16, 2018 | 15.30 | 15.54 | 15.27 | 15.47 | 12,574,859 | +0.26(+1.73%) |
Aug 15, 2018 | 15.17 | 15.27 | 15.11 | 15.20 | 12,849,308 | -0.10(-0.68%) |
Aug 14, 2018 | 15.13 | 15.37 | 15.13 | 15.31 | 13,752,093 | +0.20(+1.32%) |
Aug 13, 2018 | 15.25 | 15.41 | 15.10 | 15.11 | 11,914,952 | -0.14(-0.94%) |
Aug 10, 2018 | 15.19 | 15.32 | 15.12 | 15.25 | 11,097,778 | -0.12(-0.78%) |
Aug 09, 2018 | 15.40 | 15.50 | 15.32 | 15.37 | 8,786,681 | -0.07(-0.46%) |
Aug 08, 2018 | 15.43 | 15.50 | 15.30 | 15.44 | 11,167,367 | +0.05(+0.31%) |
Aug 07, 2018 | 15.31 | 15.50 | 15.27 | 15.39 | 14,495,660 | +0.15(+0.99%) |
Aug 06, 2018 | 15.24 | 15.35 | 15.09 | 15.24 | 13,123,700 | -0.02(-0.10%) |
Aug 03, 2018 | 15.19 | 15.37 | 15.14 | 15.26 | 13,141,864 | +0.06(+0.37%) |
Aug 02, 2018 | 14.92 | 15.30 | 14.88 | 15.20 | 14,751,464 | +0.19(+1.27%) |
Aug 01, 2018 | 14.90 | 15.25 | 14.88 | 15.01 | 18,290,804 | +0.18(+1.18%) |
Jul 31, 2018 | 15.06 | 15.09 | 14.79 | 14.84 | 15,638,921 | -0.17(-1.12%) |
Jul 30, 2018 | 14.80 | 15.06 | 14.80 | 15.00 | 17,287,444 | +0.21(+1.40%) |
Jul 27, 2018 | 14.68 | 14.84 | 14.62 | 14.80 | 12,976,280 | +0.14(+0.92%) |
Jul 26, 2018 | 14.60 | 14.77 | 14.52 | 14.66 | 15,198,802 | +0.08(+0.55%) |
Jul 25, 2018 | 14.52 | 14.65 | 14.45 | 14.58 | 16,788,298 | +0.02(+0.11%) |
Jul 24, 2018 | 14.60 | 14.77 | 14.48 | 14.56 | 21,492,104 | +0.00(+0.00%) |
Jul 23, 2018 | 14.23 | 14.61 | 14.15 | 14.56 | 16,394,240 | +0.36(+2.53%) |
Jul 20, 2018 | 13.95 | 14.30 | 13.77 | 14.21 | 20,093,170 | +0.16(+1.13%) |
Jul 19, 2018 | 14.28 | 14.33 | 14.02 | 14.05 | 16,138,754 | -0.35(-2.44%) |
Jul 18, 2018 | 14.04 | 14.44 | 14.04 | 14.40 | 14,129,701 | +0.33(+2.38%) |
Jul 17, 2018 | 13.99 | 14.16 | 13.92 | 14.06 | 12,315,002 | +0.10(+0.74%) |
Jul 16, 2018 | 13.77 | 14.01 | 13.75 | 13.96 | 10,845,037 | +0.24(+1.74%) |
Jul 13, 2018 | 13.93 | 13.93 | 13.61 | 13.72 | 24,343,090 | -0.25(-1.77%) |
Jul 12, 2018 | 14.21 | 14.21 | 13.85 | 13.97 | 12,636,603 | -0.14(-0.96%) |
Jul 11, 2018 | 14.17 | 14.27 | 14.10 | 14.10 | 9,776,173 | -0.15(-1.06%) |
Jul 10, 2018 | 14.46 | 14.48 | 14.15 | 14.25 | 15,588,485 | -0.15(-1.05%) |
Jul 09, 2018 | 14.10 | 14.41 | 14.05 | 14.40 | 14,505,141 | +0.38(+2.73%) |
Jul 06, 2018 | 13.89 | 14.06 | 13.72 | 14.02 | 12,345,946 | +0.10(+0.75%) |
Jul 05, 2018 | 14.10 | 14.12 | 13.89 | 13.92 | 13,976,868 | -0.08(-0.57%) |
Jul 03, 2018 | 14.00 | 14.00 | 14.00 | 0 | -0.26(-1.84%) | |
Jul 02, 2018 | 14.09 | 14.28 | 14.05 | 14.26 | 16,541,033 | +0.09(+0.62%) |
Jun 29, 2018 | 14.57 | 14.65 | 14.17 | 14.17 | 23,231,574 | -0.17(-1.17%) |
Jun 28, 2018 | 14.32 | 14.44 | 14.14 | 14.34 | 15,520,509 | +0.10(+0.73%) |
Jun 27, 2018 | 14.44 | 14.54 | 14.19 | 14.24 | 15,458,194 | -0.26(-1.76%) |
Jun 26, 2018 | 14.64 | 14.66 | 14.37 | 14.49 | 12,399,964 | -0.14(-0.93%) |
Jun 25, 2018 | 14.70 | 14.77 | 14.45 | 14.63 | 13,489,482 | -0.14(-0.97%) |
Jun 22, 2018 | 15.19 | 15.23 | 14.73 | 14.77 | 15,376,235 | -0.31(-2.06%) |
Jun 21, 2018 | 15.02 | 15.19 | 14.86 | 15.08 | 13,325,989 | +0.01(+0.05%) |
Jun 20, 2018 | 15.19 | 15.26 | 15.07 | 15.07 | 10,615,661 | -0.03(-0.21%) |
Jun 19, 2018 | 14.81 | 15.12 | 14.76 | 15.11 | 13,066,210 | +0.18(+1.23%) |
Jun 18, 2018 | 14.84 | 15.03 | 14.70 | 14.92 | 16,850,600 | +0.10(+0.70%) |
Jun 15, 2018 | 14.88 | 14.59 | 14.82 | 23,101,270 | -0.02(-0.16%) | |
Jun 14, 2018 | 15.08 | 15.11 | 14.76 | 14.84 | 16,108,413 | -0.22(-1.43%) |
Jun 13, 2018 | 15.12 | 15.35 | 14.95 | 15.06 | 15,191,653 | -0.05(-0.32%) |
Jun 12, 2018 | 15.10 | 15.25 | 15.01 | 15.11 | 15,595,666 | +0.06(+0.42%) |
Jun 11, 2018 | 15.27 | 15.34 | 15.04 | 15.04 | 11,943,925 | -0.19(-1.26%) |
Jun 08, 2018 | 15.19 | 15.27 | 15.10 | 15.23 | 9,523,101 | +0.04(+0.26%) |
Jun 07, 2018 | 15.35 | 15.40 | 15.07 | 15.19 | 8,748,002 | -0.08(-0.52%) |
Jun 06, 2018 | 15.31 | 15.27 | 14,934,952 | +0.49(+3.33%) | ||
Jun 05, 2018 | 14.81 | 14.85 | 14.68 | 14.78 | 7,109,787 | -0.08(-0.53%) |
Jun 04, 2018 | 14.83 | 14.89 | 14.76 | 14.86 | 6,890,330 | +0.11(+0.75%) |
Jun 01, 2018 | 14.71 | 14.84 | 14.66 | 14.75 | 11,928,382 | +0.28(+1.92%) |
May 31, 2018 | 14.59 | 14.66 | 14.43 | 14.47 | 15,991,258 | -0.14(-0.98%) |
May 30, 2018 | 14.65 | 14.73 | 14.50 | 14.62 | 13,618,593 | +0.25(+1.71%) |
May 29, 2018 | 14.92 | 14.92 | 14.28 | 14.37 | 17,517,628 | -0.71(-4.73%) |
May 25, 2018 | 15.08 | 15.08 | 15.08 | 0 | -0.10(-0.68%) | |
May 24, 2018 | 15.20 | 15.21 | 14.92 | 15.19 | 10,895,087 | -0.05(-0.31%) |
May 23, 2018 | 15.34 | 15.43 | 15.11 | 15.23 | 15,304,896 | -0.20(-1.28%) |
May 22, 2018 | 15.19 | 15.55 | 15.19 | 15.43 | 13,240,714 | +0.24(+1.57%) |
May 21, 2018 | 15.24 | 15.30 | 15.19 | 15.19 | 11,781,620 | +0.02(+0.10%) |
May 18, 2018 | 15.28 | 15.33 | 15.16 | 15.18 | 11,037,654 | -0.15(-0.98%) |
May 17, 2018 | 15.31 | 15.36 | 15.16 | 15.33 | 10,213,772 | +0.02(+0.10%) |
May 16, 2018 | 15.34 | 15.39 | 15.23 | 15.31 | 9,215,911 | -0.07(-0.46%) |
May 15, 2018 | 15.28 | 15.43 | 15.23 | 15.38 | 16,835,448 | +0.15(+0.99%) |
May 14, 2018 | 15.38 | 15.39 | 15.18 | 15.23 | 11,278,349 | -0.10(-0.62%) |
May 11, 2018 | 15.39 | 15.46 | 15.27 | 15.33 | 12,372,191 | -0.01(-0.05%) |
May 10, 2018 | 15.24 | 15.46 | 15.17 | 15.34 | 10,164,980 | +0.09(+0.57%) |
May 09, 2018 | 15.10 | 15.40 | 15.07 | 15.25 | 11,467,080 | +0.20(+1.32%) |
May 08, 2018 | 14.91 | 15.21 | 14.85 | 15.05 | 12,918,433 | +0.17(+1.17%) |
May 07, 2018 | 14.88 | 14.97 | 14.74 | 14.88 | 10,336,060 | +0.02(+0.16%) |
May 04, 2018 | 14.49 | 14.95 | 14.42 | 14.85 | 12,933,011 | +0.24(+1.63%) |
May 03, 2018 | 14.64 | 14.73 | 14.38 | 14.62 | 13,445,348 | -0.10(-0.70%) |
May 02, 2018 | 14.82 | 14.93 | 14.66 | 14.72 | 14,427,250 | -0.16(-1.07%) |
May 01, 2018 | 14.80 | 14.94 | 14.64 | 14.88 | 11,727,037 | +0.04(+0.27%) |
Apr 30, 2018 | 15.12 | 15.23 | 14.84 | 14.84 | 12,589,580 | -0.24(-1.58%) |
Apr 27, 2018 | 14.89 | 15.10 | 14.87 | 15.08 | 11,162,496 | +0.15(+1.01%) |
Apr 26, 2018 | 14.99 | 15.07 | 14.86 | 14.92 | 13,859,896 | -0.17(-1.10%) |
Apr 25, 2018 | 14.99 | 15.21 | 14.81 | 15.09 | 17,399,410 | +0.12(+0.79%) |
Apr 24, 2018 | 15.08 | 15.26 | 14.78 | 14.97 | 20,033,094 | +0.01(+0.05%) |
Apr 23, 2018 | 15.04 | 15.13 | 14.77 | 14.96 | 19,601,080 | -0.02(-0.16%) |
Apr 20, 2018 | 14.27 | 14.99 | 14.27 | 14.99 | 23,883,600 | +0.59(+4.08%) |
Apr 19, 2018 | 14.25 | 14.45 | 14.18 | 14.40 | 25,064,894 | +0.19(+1.34%) |
Apr 18, 2018 | 14.31 | 14.42 | 14.12 | 14.21 | 19,175,720 | -0.03(-0.22%) |
Apr 17, 2018 | 14.77 | 14.77 | 14.14 | 14.24 | 18,977,788 | -0.41(-2.82%) |
Apr 16, 2018 | 14.83 | 14.83 | 14.50 | 14.65 | 13,297,183 | -0.03(-0.22%) |
Apr 13, 2018 | 15.16 | 15.19 | 14.60 | 14.69 | 13,462,770 | -0.37(-2.48%) |
Apr 12, 2018 | 14.77 | 15.15 | 14.72 | 15.06 | 13,490,164 | +0.44(+3.04%) |
Apr 11, 2018 | 14.62 | 14.79 | 14.53 | 14.62 | 12,613,847 | -0.14(-0.97%) |
Apr 10, 2018 | 14.85 | 14.88 | 14.67 | 14.76 | 13,102,915 | +0.17(+1.20%) |
Apr 09, 2018 | 14.60 | 14.95 | 14.58 | 14.58 | 12,497,956 | +0.12(+0.82%) |
Apr 06, 2018 | 14.75 | 14.80 | 14.29 | 14.46 | 15,587,219 | -0.48(-3.24%) |
Apr 05, 2018 | 15.04 | 15.07 | 14.85 | 14.95 | 9,059,183 | +0.06(+0.43%) |
Apr 04, 2018 | 14.36 | 14.92 | 14.34 | 14.89 | 11,134,061 | +0.29(+1.96%) |
Apr 03, 2018 | 14.51 | 14.69 | 14.38 | 14.60 | 10,470,415 | +0.19(+1.32%) |