Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.13 | 16.23 | 15.81 | 16.16 | 65,057,820 | -0.38(-2.29%) |
Apr 29, 2019 | 16.44 | 16.62 | 16.36 | 16.54 | 42,787,032 | +0.09(+0.54%) |
Apr 26, 2019 | 16.33 | 16.45 | 15.91 | 16.45 | 56,509,048 | +0.06(+0.36%) |
Apr 25, 2019 | 16.57 | 16.59 | 16.14 | 16.39 | 61,130,396 | +0.18(+1.12%) |
Apr 24, 2019 | 16.40 | 16.47 | 16.20 | 16.21 | 48,467,064 | -0.16(-0.97%) |
Apr 23, 2019 | 15.89 | 16.43 | 15.82 | 16.37 | 53,623,784 | +0.60(+3.80%) |
Apr 22, 2019 | 15.44 | 15.79 | 15.40 | 15.77 | 38,692,436 | +0.13(+0.84%) |
Apr 18, 2019 | 15.67 | 15.67 | 15.37 | 15.64 | 46,991,540 | +0.05(+0.31%) |
Apr 17, 2019 | 15.73 | 15.78 | 15.45 | 15.59 | 58,457,260 | +0.15(+1.00%) |
Apr 16, 2019 | 15.44 | 15.54 | 15.30 | 15.43 | 48,160,272 | +0.15(+0.98%) |
Apr 15, 2019 | 15.27 | 15.33 | 14.98 | 15.28 | 42,604,612 | +0.01(+0.08%) |
Apr 12, 2019 | 15.28 | 15.30 | 15.09 | 15.27 | 48,691,576 | +0.19(+1.23%) |
Apr 11, 2019 | 15.26 | 15.26 | 15.00 | 15.09 | 57,096,416 | -0.11(-0.76%) |
Apr 10, 2019 | 15.02 | 15.21 | 14.97 | 15.20 | 50,621,868 | +0.24(+1.62%) |
Apr 09, 2019 | 14.97 | 15.12 | 14.86 | 14.96 | 53,187,972 | -0.17(-1.10%) |
Apr 08, 2019 | 14.93 | 15.15 | 14.76 | 15.13 | 52,875,388 | +0.12(+0.78%) |
Apr 05, 2019 | 14.93 | 15.03 | 14.86 | 15.01 | 53,511,896 | +0.26(+1.79%) |
Apr 04, 2019 | 14.81 | 14.98 | 14.53 | 14.74 | 73,343,872 | -0.06(-0.43%) |
Apr 03, 2019 | 14.80 | 15.08 | 14.67 | 14.81 | 77,496,104 | +0.25(+1.73%) |
Apr 02, 2019 | 14.45 | 14.60 | 14.33 | 14.56 | 54,540,180 | +0.16(+1.10%) |
Apr 01, 2019 | 14.25 | 14.45 | 14.11 | 14.40 | 62,483,752 | +0.55(+3.94%) |
Mar 29, 2019 | 13.84 | 13.89 | 13.61 | 13.85 | 64,927,420 | +0.31(+2.26%) |
Mar 28, 2019 | 13.56 | 13.70 | 13.31 | 13.55 | 65,452,512 | +0.09(+0.64%) |
Mar 27, 2019 | 13.79 | 13.88 | 13.16 | 13.46 | 90,382,840 | -0.27(-1.96%) |
Mar 26, 2019 | 13.86 | 14.10 | 13.52 | 13.73 | 89,893,504 | +0.19(+1.37%) |
Mar 25, 2019 | 13.46 | 13.68 | 13.25 | 13.54 | 107,486,752 | -0.09(-0.63%) |
Mar 22, 2019 | 14.39 | 14.51 | 13.58 | 13.63 | 136,829,664 | -0.95(-6.54%) |
Mar 21, 2019 | 13.81 | 14.64 | 13.80 | 14.58 | 77,550,600 | +0.65(+4.63%) |
Mar 20, 2019 | 13.78 | 14.19 | 13.59 | 13.94 | 93,760,688 | +0.16(+1.15%) |
Mar 19, 2019 | 13.82 | 14.00 | 13.61 | 13.78 | 84,057,736 | +0.14(+1.00%) |
Mar 18, 2019 | 13.53 | 13.77 | 13.45 | 13.64 | 76,184,440 | +0.12(+0.90%) |
Mar 15, 2019 | 13.35 | 13.67 | 13.31 | 13.52 | 71,020,072 | +0.33(+2.48%) |
Mar 14, 2019 | 13.27 | 13.32 | 13.17 | 13.19 | 48,769,988 | -0.06(-0.44%) |
Mar 13, 2019 | 13.16 | 13.46 | 13.11 | 13.25 | 74,153,728 | +0.28(+2.17%) |
Mar 12, 2019 | 12.86 | 13.07 | 12.77 | 12.97 | 77,508,144 | +0.21(+1.63%) |
Mar 11, 2019 | 12.15 | 12.78 | 12.15 | 12.76 | 65,556,016 | +0.75(+6.25%) |
Mar 08, 2019 | 11.67 | 12.03 | 11.62 | 12.01 | 89,480,448 | -0.07(-0.57%) |
Mar 07, 2019 | 12.43 | 12.45 | 11.93 | 12.08 | 86,459,120 | -0.46(-3.65%) |
Mar 06, 2019 | 12.79 | 12.80 | 12.48 | 12.54 | 62,857,376 | -0.22(-1.72%) |
Mar 05, 2019 | 12.75 | 12.87 | 12.57 | 12.76 | 50,705,756 | +0.03(+0.25%) |
Mar 04, 2019 | 12.94 | 13.03 | 12.30 | 12.72 | 108,876,416 | +0.00(+0.02%) |
Mar 01, 2019 | 12.74 | 12.78 | 12.47 | 12.72 | 71,690,344 | +0.25(+2.00%) |
Feb 28, 2019 | 12.44 | 12.61 | 12.37 | 12.47 | 47,025,932 | -0.08(-0.62%) |
Feb 27, 2019 | 12.42 | 12.61 | 12.17 | 12.55 | 59,156,444 | -0.04(-0.31%) |
Feb 26, 2019 | 12.45 | 12.71 | 12.39 | 12.59 | 53,715,564 | +0.04(+0.31%) |
Feb 25, 2019 | 12.71 | 12.80 | 12.53 | 12.55 | 63,215,144 | +0.14(+1.10%) |
Feb 22, 2019 | 12.23 | 12.44 | 12.21 | 12.41 | 61,195,100 | +0.26(+2.17%) |
Feb 21, 2019 | 12.19 | 12.29 | 11.96 | 12.15 | 65,627,308 | -0.14(-1.13%) |
Feb 20, 2019 | 12.33 | 12.47 | 12.09 | 12.29 | 87,435,936 | -0.01(-0.08%) |
Feb 19, 2019 | 12.11 | 12.41 | 12.11 | 12.30 | 52,796,696 | +0.07(+0.60%) |
Feb 15, 2019 | 12.34 | 12.35 | 12.06 | 12.23 | 72,886,856 | +0.14(+1.19%) |
Feb 14, 2019 | 11.90 | 12.21 | 11.78 | 12.08 | 78,229,216 | +0.06(+0.49%) |
Feb 13, 2019 | 12.18 | 12.29 | 12.00 | 12.02 | 64,968,100 | +0.01(+0.08%) |
Feb 12, 2019 | 11.76 | 12.07 | 11.70 | 12.01 | 64,919,976 | +0.50(+4.33%) |
Feb 11, 2019 | 11.67 | 11.76 | 11.43 | 11.52 | 61,461,844 | -0.03(-0.23%) |
Feb 08, 2019 | 11.17 | 11.55 | 11.14 | 11.54 | 74,025,664 | +0.06(+0.51%) |
Feb 07, 2019 | 11.65 | 11.74 | 11.21 | 11.48 | 107,080,472 | -0.49(-4.08%) |
Feb 06, 2019 | 12.09 | 12.15 | 11.81 | 11.97 | 74,279,680 | -0.06(-0.51%) |
Feb 05, 2019 | 11.82 | 12.12 | 11.80 | 12.03 | 65,769,172 | +0.28(+2.35%) |
Feb 04, 2019 | 11.36 | 11.77 | 11.32 | 11.76 | 56,583,360 | +0.42(+3.66%) |
Feb 01, 2019 | 11.32 | 11.59 | 11.26 | 11.34 | 72,409,312 | -0.15(-1.28%) |
Jan 31, 2019 | 11.20 | 11.66 | 11.16 | 11.49 | 81,772,672 | +0.48(+4.40%) |
Jan 30, 2019 | 10.58 | 11.12 | 10.48 | 11.00 | 89,509,184 | +0.77(+7.50%) |
Jan 29, 2019 | 10.55 | 10.56 | 10.12 | 10.24 | 62,313,632 | -0.30(-2.83%) |
Jan 28, 2019 | 10.51 | 10.54 | 10.27 | 10.54 | 71,555,712 | -0.40(-3.69%) |
Jan 25, 2019 | 10.82 | 11.04 | 10.71 | 10.94 | 71,361,752 | +0.38(+3.56%) |
Jan 24, 2019 | 10.46 | 10.61 | 10.35 | 10.56 | 65,310,332 | +0.18(+1.77%) |
Jan 23, 2019 | 10.50 | 10.63 | 10.02 | 10.38 | 84,694,672 | +0.01(+0.09%) |
Jan 22, 2019 | 10.76 | 10.77 | 10.10 | 10.37 | 92,691,712 | -0.61(-5.52%) |
Jan 18, 2019 | 10.93 | 11.15 | 10.72 | 10.97 | 85,373,280 | +0.29(+2.75%) |
Jan 17, 2019 | 10.34 | 10.82 | 10.28 | 10.68 | 72,295,376 | +0.24(+2.34%) |
Jan 16, 2019 | 10.50 | 10.72 | 10.43 | 10.44 | 69,341,808 | +0.01(+0.14%) |
Jan 15, 2019 | 10.00 | 10.49 | 9.985 | 10.42 | 74,076,488 | +0.55(+5.54%) |
Jan 14, 2019 | 9.880 | 10.00 | 9.741 | 9.875 | 56,625,168 | -0.26(-2.60%) |
Jan 11, 2019 | 10.08 | 10.17 | 9.973 | 10.14 | 61,791,720 | -0.12(-1.19%) |
Jan 10, 2019 | 9.931 | 10.27 | 9.765 | 10.26 | 89,289,368 | +0.10(+0.96%) |
Jan 09, 2019 | 10.05 | 10.31 | 9.922 | 10.16 | 90,776,912 | +0.23(+2.36%) |
Jan 08, 2019 | 9.944 | 10.05 | 9.506 | 9.929 | 107,933,576 | +0.28(+2.89%) |
Jan 07, 2019 | 9.401 | 9.812 | 9.318 | 9.650 | 108,760,400 | +0.30(+3.19%) |
Jan 04, 2019 | 8.688 | 9.472 | 8.595 | 9.352 | 139,621,744 | +1.06(+12.79%) |
Jan 03, 2019 | 8.793 | 8.898 | 8.218 | 8.292 | 168,672,688 | -0.31(-3.61%) |
Jan 02, 2019 | 8.499 | 9.343 | 8.487 | 8.602 | 137,970,912 | -0.45(-4.97%) |
Dec 31, 2018 | 9.130 | 9.208 | 8.810 | 9.052 | 110,979,160 | +0.20(+2.26%) |
Dec 28, 2018 | 9.042 | 9.313 | 8.644 | 8.851 | 155,928,080 | -0.04(-0.41%) |
Dec 27, 2018 | 8.455 | 8.895 | 7.849 | 8.888 | 174,328,464 | +0.12(+1.42%) |
Dec 26, 2018 | 7.649 | 8.783 | 7.488 | 8.763 | 192,831,840 | +1.35(+18.16%) |
Dec 24, 2018 | 7.810 | 8.124 | 7.400 | 7.417 | 89,940,784 | -0.59(-7.40%) |
Dec 21, 2018 | 8.944 | 9.130 | 7.861 | 8.010 | 189,015,792 | -0.86(-9.66%) |
Dec 20, 2018 | 9.145 | 9.464 | 8.476 | 8.866 | 163,866,096 | -0.37(-4.02%) |
Dec 19, 2018 | 9.935 | 10.39 | 9.001 | 9.237 | 157,240,592 | -0.72(-7.23%) |
Dec 18, 2018 | 10.03 | 10.25 | 9.706 | 9.957 | 80,613,296 | +0.16(+1.67%) |
Dec 17, 2018 | 10.36 | 10.61 | 9.540 | 9.794 | 102,404,448 | -0.68(-6.46%) |
Dec 14, 2018 | 10.96 | 11.06 | 10.42 | 10.47 | 79,992,392 | -0.85(-7.54%) |
Dec 13, 2018 | 11.54 | 11.69 | 11.11 | 11.32 | 83,832,896 | +0.00(+0.02%) |
Dec 12, 2018 | 11.52 | 11.84 | 11.32 | 11.32 | 86,329,336 | +0.28(+2.52%) |
Dec 11, 2018 | 11.45 | 11.47 | 10.76 | 11.04 | 87,745,656 | +0.12(+1.07%) |
Dec 10, 2018 | 10.53 | 11.07 | 10.21 | 10.93 | 90,151,728 | +0.33(+3.13%) |
Dec 07, 2018 | 11.62 | 11.82 | 10.49 | 10.59 | 114,212,096 | -1.15(-9.79%) |
Dec 06, 2018 | 10.84 | 11.77 | 10.70 | 11.74 | 100,140,360 | +0.17(+1.45%) |
Dec 04, 2018 | 12.82 | 12.93 | 11.49 | 11.58 | 107,609,336 | -1.43(-11.00%) |
Dec 03, 2018 | 13.20 | 13.25 | 12.75 | 13.01 | 76,256,496 | +0.63(+5.13%) |
Nov 30, 2018 | 12.16 | 12.41 | 11.99 | 12.37 | 59,702,652 | +0.25(+2.09%) |
Nov 29, 2018 | 12.09 | 12.37 | 11.83 | 12.12 | 65,854,296 | -0.11(-0.92%) |
Nov 28, 2018 | 11.42 | 12.24 | 11.23 | 12.23 | 99,585,800 | +1.06(+9.48%) |
Nov 27, 2018 | 10.89 | 11.26 | 10.71 | 11.17 | 61,252,896 | +0.11(+1.04%) |
Nov 26, 2018 | 10.78 | 11.07 | 10.65 | 11.06 | 61,244,336 | +0.71(+6.86%) |
Nov 23, 2018 | 10.32 | 10.67 | 10.31 | 10.35 | 29,133,030 | -0.23(-2.21%) |
Nov 21, 2018 | 10.58 | 10.58 | 10.58 | 0 | +0.23(+2.24%) | |
Nov 20, 2018 | 10.18 | 10.80 | 9.933 | 10.35 | 103,692,256 | -0.61(-5.55%) |
Nov 19, 2018 | 11.94 | 11.99 | 10.84 | 10.96 | 95,223,928 | -1.16(-9.59%) |
Nov 16, 2018 | 11.90 | 12.30 | 11.74 | 12.12 | 68,799,992 | -0.13(-1.10%) |
Nov 15, 2018 | 11.57 | 12.35 | 11.28 | 12.25 | 86,515,232 | +0.62(+5.35%) |
Nov 14, 2018 | 12.27 | 12.40 | 11.44 | 11.63 | 79,604,992 | -0.30(-2.54%) |
Nov 13, 2018 | 12.07 | 12.57 | 11.82 | 11.93 | 78,638,488 | -0.00(-0.04%) |
Nov 12, 2018 | 12.81 | 12.88 | 11.86 | 11.94 | 78,101,176 | -1.15(-8.78%) |
Nov 09, 2018 | 13.40 | 13.49 | 12.76 | 13.09 | 70,036,624 | -0.70(-5.08%) |
Nov 08, 2018 | 13.86 | 13.99 | 13.58 | 13.79 | 60,088,664 | -0.24(-1.70%) |
Nov 07, 2018 | 13.30 | 14.05 | 13.22 | 14.03 | 70,725,592 | +1.18(+9.20%) |
Nov 06, 2018 | 12.55 | 13.06 | 12.51 | 12.84 | 56,702,492 | +0.27(+2.11%) |
Nov 05, 2018 | 12.71 | 12.72 | 12.14 | 12.58 | 52,260,648 | -0.12(-0.98%) |
Nov 02, 2018 | 13.17 | 13.41 | 12.40 | 12.70 | 89,304,032 | -0.60(-4.48%) |
Nov 01, 2018 | 12.85 | 13.33 | 12.55 | 13.30 | 64,364,944 | +0.56(+4.37%) |
Oct 31, 2018 | 12.51 | 13.10 | 12.51 | 12.74 | 92,182,408 | +0.81(+6.75%) |
Oct 30, 2018 | 11.28 | 11.97 | 11.12 | 11.94 | 94,551,416 | +0.44(+3.87%) |
Oct 29, 2018 | 12.69 | 12.84 | 10.70 | 11.49 | 111,414,368 | -0.65(-5.35%) |
Oct 26, 2018 | 11.81 | 12.89 | 11.59 | 12.14 | 125,364,344 | -1.02(-7.77%) |
Oct 25, 2018 | 12.47 | 13.37 | 12.31 | 13.16 | 77,690,688 | +1.23(+10.26%) |
Oct 24, 2018 | 13.77 | 13.84 | 11.88 | 11.94 | 104,486,984 | -1.88(-13.60%) |
Oct 23, 2018 | 13.22 | 14.03 | 12.75 | 13.82 | 90,377,752 | -0.15(-1.10%) |
Oct 22, 2018 | 14.01 | 14.30 | 13.66 | 13.97 | 58,808,716 | +0.21(+1.51%) |
Oct 19, 2018 | 14.10 | 14.49 | 13.62 | 13.76 | 69,061,824 | -0.06(-0.41%) |
Oct 18, 2018 | 14.66 | 14.67 | 13.62 | 13.82 | 79,991,600 | -1.03(-6.94%) |
Oct 17, 2018 | 15.05 | 15.08 | 14.39 | 14.85 | 66,579,400 | +0.05(+0.33%) |
Oct 16, 2018 | 14.07 | 14.93 | 14.00 | 14.80 | 63,499,432 | +1.17(+8.61%) |
Oct 15, 2018 | 14.02 | 14.08 | 13.48 | 13.63 | 81,734,008 | -0.53(-3.77%) |
Oct 12, 2018 | 14.10 | 14.28 | 13.37 | 14.16 | 86,297,672 | +1.10(+8.45%) |
Oct 11, 2018 | 13.43 | 13.97 | 12.65 | 13.06 | 113,609,072 | -0.55(-4.05%) |
Oct 10, 2018 | 15.37 | 15.39 | 13.53 | 13.61 | 123,990,800 | -2.03(-12.97%) |
Oct 09, 2018 | 15.54 | 16.01 | 15.42 | 15.64 | 53,352,960 | +0.12(+0.77%) |
Oct 08, 2018 | 15.58 | 15.92 | 14.95 | 15.52 | 61,091,696 | -0.28(-1.79%) |
Oct 05, 2018 | 16.40 | 16.55 | 15.33 | 15.80 | 68,082,512 | -0.62(-3.76%) |
Oct 04, 2018 | 17.21 | 17.23 | 16.03 | 16.42 | 77,241,568 | -0.99(-5.70%) |
Oct 03, 2018 | 17.57 | 17.69 | 17.33 | 17.41 | 34,010,048 | +0.05(+0.29%) |
Oct 02, 2018 | 17.42 | 17.76 | 17.24 | 17.36 | 33,123,670 | -0.10(-0.57%) |
Oct 01, 2018 | 17.69 | 17.86 | 17.35 | 17.46 | 34,902,876 | +0.10(+0.58%) |
Sep 28, 2018 | 17.24 | 17.51 | 17.15 | 17.36 | 31,682,922 | -0.03(-0.15%) |
Sep 27, 2018 | 17.17 | 17.57 | 17.14 | 17.39 | 29,960,136 | +0.47(+2.77%) |
Sep 26, 2018 | 16.95 | 17.44 | 16.87 | 16.92 | 36,052,996 | -0.02(-0.10%) |
Sep 25, 2018 | 16.84 | 16.97 | 16.67 | 16.94 | 22,118,292 | +0.07(+0.40%) |
Sep 24, 2018 | 16.38 | 16.89 | 16.17 | 16.87 | 26,998,016 | +0.14(+0.86%) |
Sep 21, 2018 | 17.15 | 17.23 | 16.67 | 16.72 | 30,875,298 | -0.27(-1.59%) |
Sep 20, 2018 | 16.80 | 17.08 | 16.68 | 17.00 | 32,070,528 | +0.52(+3.14%) |
Sep 19, 2018 | 16.52 | 16.64 | 16.15 | 16.48 | 29,930,916 | -0.04(-0.22%) |
Sep 18, 2018 | 16.17 | 16.75 | 16.14 | 16.51 | 37,201,436 | +0.38(+2.37%) |
Sep 17, 2018 | 16.75 | 16.80 | 16.07 | 16.13 | 37,111,468 | -0.71(-4.22%) |
Sep 14, 2018 | 17.03 | 17.12 | 16.65 | 16.84 | 39,278,512 | -0.13(-0.76%) |
Sep 13, 2018 | 16.77 | 17.09 | 16.76 | 16.97 | 38,197,548 | +0.49(+2.96%) |
Sep 12, 2018 | 16.56 | 16.59 | 16.06 | 16.48 | 45,184,184 | -0.14(-0.87%) |
Sep 11, 2018 | 16.05 | 16.71 | 15.94 | 16.63 | 36,059,712 | +0.36(+2.22%) |
Sep 10, 2018 | 16.37 | 16.41 | 15.99 | 16.27 | 28,438,034 | +0.14(+0.88%) |
Sep 07, 2018 | 15.95 | 16.52 | 15.92 | 16.12 | 39,443,236 | -0.16(-0.99%) |
Sep 06, 2018 | 16.77 | 16.82 | 15.96 | 16.29 | 59,116,124 | -0.46(-2.73%) |
Sep 05, 2018 | 17.33 | 17.33 | 16.58 | 16.74 | 55,153,456 | -0.69(-3.98%) |
Sep 04, 2018 | 17.49 | 17.58 | 17.14 | 17.43 | 41,063,448 | -0.21(-1.19%) |
Aug 31, 2018 | 17.64 | 17.64 | 17.64 | 0 | +0.05(+0.29%) | |
Aug 30, 2018 | 17.59 | 17.90 | 17.41 | 17.59 | 44,955,316 | -0.10(-0.57%) |
Aug 29, 2018 | 17.18 | 17.72 | 17.17 | 17.69 | 33,645,108 | +0.60(+3.50%) |
Aug 28, 2018 | 17.16 | 17.22 | 17.00 | 17.10 | 33,370,534 | +0.08(+0.44%) |
Aug 27, 2018 | 16.79 | 17.02 | 16.70 | 17.02 | 37,238,492 | +0.50(+3.01%) |
Aug 24, 2018 | 16.25 | 16.56 | 16.23 | 16.52 | 32,757,704 | +0.45(+2.78%) |
Aug 23, 2018 | 16.08 | 16.41 | 16.00 | 16.08 | 36,415,448 | -0.08(-0.50%) |
Aug 22, 2018 | 15.86 | 16.21 | 15.81 | 16.16 | 32,399,888 | +0.19(+1.16%) |
Aug 21, 2018 | 15.95 | 16.26 | 15.91 | 15.97 | 34,212,032 | +0.16(+1.03%) |
Aug 20, 2018 | 15.95 | 15.97 | 15.62 | 15.81 | 34,520,272 | -0.03(-0.20%) |
Aug 17, 2018 | 15.71 | 15.97 | 15.43 | 15.84 | 35,987,788 | -0.00(-0.02%) |
Aug 16, 2018 | 16.04 | 16.14 | 15.75 | 15.84 | 33,319,536 | +0.14(+0.92%) |
Aug 15, 2018 | 15.92 | 16.06 | 15.39 | 15.70 | 59,287,424 | -0.59(-3.64%) |
Aug 14, 2018 | 16.17 | 16.35 | 15.92 | 16.29 | 31,076,718 | +0.30(+1.85%) |
Aug 13, 2018 | 16.13 | 16.44 | 15.97 | 15.99 | 47,428,372 | -0.05(-0.29%) |
Aug 10, 2018 | 16.10 | 16.24 | 15.87 | 16.04 | 43,857,092 | -0.38(-2.33%) |
Aug 09, 2018 | 16.42 | 16.62 | 16.36 | 16.42 | 27,901,676 | -0.01(-0.09%) |
Aug 08, 2018 | 16.34 | 16.56 | 16.21 | 16.44 | 32,501,662 | +0.04(+0.27%) |
Aug 07, 2018 | 16.36 | 16.50 | 16.27 | 16.40 | 36,811,728 | +0.16(+0.98%) |
Aug 06, 2018 | 15.92 | 16.25 | 15.86 | 16.24 | 34,825,104 | +0.29(+1.84%) |
Aug 03, 2018 | 15.89 | 15.96 | 15.69 | 15.94 | 36,946,200 | +0.14(+0.90%) |
Aug 02, 2018 | 14.86 | 15.86 | 14.85 | 15.80 | 47,200,360 | +0.61(+3.98%) |
Aug 01, 2018 | 15.13 | 15.33 | 14.95 | 15.20 | 35,456,616 | +0.20(+1.37%) |
Jul 31, 2018 | 14.86 | 15.20 | 14.62 | 14.99 | 48,761,476 | +0.29(+1.99%) |
Jul 30, 2018 | 15.36 | 15.38 | 14.48 | 14.70 | 51,555,924 | -0.66(-4.31%) |
Jul 27, 2018 | 16.31 | 16.33 | 15.08 | 15.36 | 60,488,968 | -0.67(-4.17%) |
Jul 26, 2018 | 16.09 | 16.24 | 15.94 | 16.03 | 57,223,608 | -0.73(-4.37%) |
Jul 25, 2018 | 16.11 | 16.79 | 16.10 | 16.76 | 40,026,740 | +0.67(+4.17%) |
Jul 24, 2018 | 16.39 | 16.56 | 15.90 | 16.09 | 48,652,904 | +0.20(+1.28%) |
Jul 23, 2018 | 15.61 | 15.92 | 15.42 | 15.89 | 32,014,474 | +0.14(+0.87%) |
Jul 20, 2018 | 15.90 | 16.07 | 15.70 | 15.75 | 29,505,732 | -0.02(-0.14%) |
Jul 19, 2018 | 15.85 | 16.00 | 15.71 | 15.77 | 39,347,880 | -0.24(-1.48%) |
Jul 18, 2018 | 16.11 | 16.15 | 15.87 | 16.01 | 23,811,800 | -0.10(-0.64%) |
Jul 17, 2018 | 15.33 | 16.20 | 15.32 | 16.11 | 38,565,420 | +0.29(+1.85%) |
Jul 16, 2018 | 15.94 | 16.02 | 15.74 | 15.82 | 28,421,320 | -0.11(-0.67%) |
Jul 13, 2018 | 15.88 | 16.02 | 15.77 | 15.93 | 34,780,808 | +0.05(+0.29%) |
Jul 12, 2018 | 15.32 | 15.89 | 15.29 | 15.88 | 41,558,564 | +0.75(+4.93%) |
Jul 11, 2018 | 15.01 | 15.29 | 14.96 | 15.13 | 40,831,832 | -0.22(-1.46%) |
Jul 10, 2018 | 15.39 | 15.46 | 15.20 | 15.36 | 33,913,208 | +0.04(+0.24%) |
Jul 09, 2018 | 15.15 | 15.34 | 14.98 | 15.32 | 37,038,448 | +0.41(+2.78%) |
Jul 06, 2018 | 14.96 | 14.28 | 14.91 | 38,420,308 | +0.64(+4.50%) | |
Jul 05, 2018 | 14.03 | 14.30 | 13.81 | 14.26 | 33,536,838 | +0.51(+3.67%) |
Jul 03, 2018 | 13.76 | 13.76 | 13.76 | 0 | -0.49(-3.44%) | |
Jul 02, 2018 | 13.58 | 14.27 | 13.49 | 14.25 | 42,653,940 | +0.31(+2.24%) |
Jun 29, 2018 | 14.07 | 14.29 | 13.93 | 13.94 | 40,225,248 | +0.06(+0.46%) |
Jun 28, 2018 | 13.48 | 14.01 | 13.39 | 13.87 | 56,899,344 | +0.33(+2.45%) |
Jun 27, 2018 | 14.29 | 14.48 | 13.50 | 13.54 | 67,476,296 | -0.57(-4.01%) |
Jun 26, 2018 | 14.09 | 14.35 | 13.94 | 14.11 | 48,184,192 | +0.15(+1.10%) |
Jun 25, 2018 | 14.55 | 14.61 | 13.54 | 13.95 | 87,693,080 | -0.95(-6.39%) |
Jun 22, 2018 | 15.21 | 15.22 | 14.83 | 14.91 | 31,872,134 | -0.15(-1.01%) |
Jun 21, 2018 | 15.57 | 15.62 | 14.97 | 15.06 | 52,333,400 | -0.40(-2.59%) |
Jun 20, 2018 | 15.34 | 15.65 | 15.31 | 15.46 | 40,675,412 | +0.32(+2.10%) |
Jun 19, 2018 | 14.69 | 15.15 | 14.55 | 15.14 | 55,066,736 | -0.14(-0.89%) |
Jun 18, 2018 | 15.01 | 15.31 | 14.87 | 15.28 | 34,687,344 | -0.03(-0.22%) |
Jun 15, 2018 | 15.40 | 15.47 | 15.31 | 39,792,092 | -0.15(-0.99%) | |
Jun 14, 2018 | 15.22 | 15.54 | 15.18 | 15.47 | 46,229,420 | +0.46(+3.04%) |
Jun 13, 2018 | 15.08 | 15.36 | 14.92 | 15.01 | 36,949,104 | -0.02(-0.11%) |
Jun 12, 2018 | 14.85 | 15.07 | 14.81 | 15.03 | 24,452,694 | +0.23(+1.58%) |
Jun 11, 2018 | 14.64 | 14.90 | 14.63 | 14.79 | 20,859,070 | +0.11(+0.78%) |
Jun 08, 2018 | 14.46 | 14.74 | 14.36 | 14.68 | 25,261,506 | -0.01(-0.07%) |
Jun 07, 2018 | 15.06 | 15.06 | 14.46 | 14.69 | 40,133,988 | -0.35(-2.32%) |
Jun 06, 2018 | 15.05 | 14.61 | 15.04 | 29,474,902 | +0.24(+1.65%) | |
Jun 05, 2018 | 14.76 | 14.87 | 14.60 | 14.79 | 28,611,828 | +0.15(+1.03%) |
Jun 04, 2018 | 14.37 | 14.67 | 14.35 | 14.64 | 32,714,032 | +0.37(+2.56%) |
Jun 01, 2018 | 13.83 | 14.30 | 13.83 | 14.27 | 39,526,240 | +0.63(+4.65%) |
May 31, 2018 | 13.65 | 13.91 | 13.53 | 13.64 | 41,499,456 | -0.03(-0.21%) |
May 30, 2018 | 13.52 | 13.74 | 13.43 | 13.67 | 36,230,116 | +0.29(+2.13%) |
May 29, 2018 | 13.37 | 13.61 | 13.14 | 13.38 | 48,346,056 | -0.17(-1.28%) |
May 25, 2018 | 13.56 | 13.56 | 13.56 | 0 | +0.03(+0.25%) | |
May 24, 2018 | 13.53 | 13.60 | 13.12 | 13.52 | 36,371,260 | -0.01(-0.08%) |
May 23, 2018 | 12.91 | 13.54 | 12.90 | 13.53 | 62,943,876 | +0.33(+2.51%) |
May 22, 2018 | 13.44 | 13.51 | 13.14 | 13.20 | 49,533,768 | -0.07(-0.52%) |
May 21, 2018 | 13.34 | 13.52 | 13.10 | 13.27 | 59,842,740 | +0.23(+1.75%) |
May 18, 2018 | 13.11 | 13.24 | 12.99 | 13.04 | 43,775,216 | -0.21(-1.60%) |
May 17, 2018 | 13.27 | 13.56 | 13.06 | 13.26 | 52,748,624 | -0.15(-1.13%) |
May 16, 2018 | 13.19 | 13.50 | 13.19 | 13.41 | 45,914,496 | +0.24(+1.84%) |
May 15, 2018 | 13.28 | 13.30 | 12.95 | 13.16 | 89,183,048 | -0.44(-3.23%) |
May 14, 2018 | 13.63 | 13.87 | 13.54 | 13.60 | 55,895,232 | +0.06(+0.44%) |
May 11, 2018 | 13.52 | 13.64 | 13.37 | 13.54 | 61,308,324 | -0.04(-0.30%) |
May 10, 2018 | 13.30 | 13.61 | 13.27 | 13.59 | 60,859,852 | +0.41(+3.11%) |
May 09, 2018 | 12.84 | 13.21 | 12.70 | 13.18 | 58,780,768 | +0.43(+3.35%) |
May 08, 2018 | 12.72 | 12.85 | 12.49 | 12.75 | 64,861,644 | -0.04(-0.33%) |
May 07, 2018 | 12.68 | 12.93 | 12.64 | 12.79 | 71,199,912 | +0.30(+2.38%) |
May 04, 2018 | 11.68 | 12.58 | 11.65 | 12.49 | 95,233,152 | +0.67(+5.63%) |
May 03, 2018 | 11.67 | 11.96 | 11.26 | 11.83 | 100,316,336 | +0.00(+0.01%) |
May 02, 2018 | 12.12 | 12.22 | 11.80 | 11.83 | 73,535,224 | -0.21(-1.74%) |