Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.16 | 14.22 | 13.16 | 13.86 | 3,986,320 | +0.58(+4.37%) |
Jan 30, 2019 | 14.32 | 14.80 | 13.19 | 13.28 | 6,082,298 | -1.44(-9.78%) |
Jan 29, 2019 | 15.45 | 15.45 | 14.68 | 14.72 | 2,222,565 | -0.74(-4.79%) |
Jan 28, 2019 | 14.80 | 15.51 | 14.67 | 15.46 | 2,639,910 | +0.51(+3.41%) |
Jan 25, 2019 | 15.56 | 15.59 | 14.93 | 14.95 | 1,639,100 | -0.46(-2.99%) |
Jan 24, 2019 | 15.34 | 15.46 | 15.20 | 15.41 | 1,440,434 | +0.07(+0.46%) |
Jan 23, 2019 | 15.50 | 15.54 | 14.91 | 15.34 | 2,014,027 | -0.13(-0.84%) |
Jan 22, 2019 | 16.11 | 16.20 | 15.40 | 15.47 | 2,124,295 | -0.74(-4.57%) |
Jan 18, 2019 | 15.95 | 16.26 | 15.91 | 16.21 | 1,315,000 | +0.36(+2.27%) |
Jan 17, 2019 | 15.71 | 15.89 | 15.53 | 15.85 | 1,295,162 | +0.07(+0.44%) |
Jan 16, 2019 | 16.06 | 16.16 | 15.63 | 15.78 | 2,349,978 | -0.27(-1.68%) |
Jan 15, 2019 | 15.86 | 16.07 | 15.71 | 16.05 | 1,030,790 | +0.20(+1.26%) |
Jan 14, 2019 | 15.88 | 15.89 | 15.59 | 15.85 | 1,188,436 | -0.13(-0.81%) |
Jan 11, 2019 | 15.54 | 16.18 | 15.45 | 15.98 | 1,456,900 | +0.43(+2.77%) |
Jan 10, 2019 | 15.86 | 15.86 | 15.37 | 15.55 | 2,257,620 | -0.53(-3.30%) |
Jan 09, 2019 | 15.75 | 16.39 | 15.70 | 16.08 | 2,333,039 | +0.40(+2.55%) |
Jan 08, 2019 | 15.54 | 15.90 | 15.30 | 15.68 | 2,336,541 | +0.30(+1.95%) |
Jan 07, 2019 | 14.88 | 15.74 | 14.88 | 15.38 | 2,840,642 | +0.38(+2.53%) |
Jan 04, 2019 | 14.36 | 15.02 | 14.22 | 15.00 | 2,017,500 | +0.84(+5.93%) |
Jan 03, 2019 | 13.99 | 14.55 | 13.91 | 14.16 | 1,607,099 | +0.07(+0.50%) |
Jan 02, 2019 | 13.32 | 14.26 | 13.31 | 14.09 | 2,037,680 | +0.55(+4.06%) |
Dec 31, 2018 | 13.48 | 13.64 | 13.26 | 13.54 | 2,299,900 | +0.14(+1.04%) |
Dec 28, 2018 | 13.05 | 13.63 | 13.03 | 13.40 | 2,151,900 | +0.37(+2.84%) |
Dec 27, 2018 | 13.23 | 13.38 | 12.54 | 13.03 | 2,338,520 | -0.55(-4.05%) |
Dec 26, 2018 | 12.75 | 13.59 | 12.72 | 13.58 | 1,602,887 | +0.90(+7.10%) |
Dec 24, 2018 | 12.57 | 12.99 | 12.48 | 12.68 | 1,366,900 | -0.01(-0.08%) |
Dec 21, 2018 | 13.25 | 13.47 | 12.68 | 12.69 | 3,720,000 | -0.63(-4.73%) |
Dec 20, 2018 | 13.69 | 13.79 | 12.95 | 13.32 | 3,178,059 | -0.42(-3.06%) |
Dec 19, 2018 | 14.08 | 14.30 | 13.66 | 13.74 | 2,345,628 | -0.31(-2.21%) |
Dec 18, 2018 | 14.14 | 14.32 | 13.94 | 14.05 | 2,384,925 | +0.01(+0.07%) |
Dec 17, 2018 | 14.57 | 14.79 | 13.85 | 14.04 | 3,294,072 | -0.65(-4.42%) |
Dec 14, 2018 | 14.93 | 15.27 | 14.60 | 14.69 | 2,117,500 | -0.41(-2.72%) |
Dec 13, 2018 | 15.01 | 15.42 | 14.87 | 15.10 | 2,745,634 | +0.04(+0.27%) |
Dec 12, 2018 | 15.53 | 15.70 | 15.02 | 15.06 | 3,199,912 | -0.33(-2.14%) |
Dec 11, 2018 | 15.78 | 15.92 | 15.12 | 15.39 | 2,142,716 | -0.16(-1.03%) |
Dec 10, 2018 | 15.71 | 15.83 | 15.05 | 15.55 | 2,931,238 | -0.10(-0.64%) |
Dec 07, 2018 | 16.45 | 16.62 | 15.49 | 15.65 | 3,920,700 | -0.67(-4.11%) |
Dec 06, 2018 | 16.80 | 17.27 | 15.40 | 16.32 | 5,527,676 | -0.10(-0.61%) |
Dec 04, 2018 | 17.49 | 17.52 | 16.34 | 16.42 | 2,935,000 | -1.01(-5.79%) |
Dec 03, 2018 | 17.18 | 17.48 | 16.91 | 17.43 | 3,485,012 | +0.46(+2.71%) |
Nov 30, 2018 | 17.09 | 17.21 | 16.90 | 16.97 | 3,202,200 | -0.12(-0.70%) |
Nov 29, 2018 | 16.95 | 17.43 | 16.94 | 17.09 | 3,116,585 | -0.08(-0.47%) |
Nov 28, 2018 | 16.57 | 17.18 | 16.52 | 17.17 | 2,296,705 | +0.58(+3.50%) |
Nov 27, 2018 | 16.76 | 16.94 | 16.41 | 16.59 | 2,316,792 | -0.25(-1.48%) |
Nov 26, 2018 | 16.94 | 17.15 | 16.72 | 16.84 | 2,452,652 | +0.07(+0.42%) |
Nov 23, 2018 | 16.63 | 17.01 | 16.46 | 16.77 | 913,600 | +0.12(+0.72%) |
Nov 21, 2018 | 16.65 | 16.65 | 16.65 | 0 | +0.11(+0.67%) | |
Nov 20, 2018 | 17.05 | 17.33 | 16.53 | 16.54 | 1,911,204 | -0.85(-4.89%) |
Nov 19, 2018 | 17.40 | 17.79 | 17.14 | 17.39 | 2,096,662 | -0.07(-0.40%) |
Nov 16, 2018 | 17.43 | 17.69 | 17.12 | 17.46 | 1,989,000 | -0.04(-0.23%) |
Nov 15, 2018 | 17.15 | 17.57 | 16.76 | 17.50 | 1,378,216 | +0.19(+1.10%) |
Nov 14, 2018 | 17.74 | 18.04 | 17.17 | 17.31 | 1,431,749 | -0.34(-1.93%) |
Nov 13, 2018 | 17.78 | 17.95 | 17.60 | 17.65 | 1,500,470 | -0.11(-0.62%) |
Nov 12, 2018 | 17.76 | 18.01 | 17.68 | 17.76 | 1,185,765 | +0.04(+0.23%) |
Nov 09, 2018 | 17.66 | 17.96 | 17.22 | 17.72 | 2,027,400 | -0.05(-0.28%) |
Nov 08, 2018 | 17.44 | 17.85 | 17.39 | 17.77 | 2,087,569 | +0.31(+1.78%) |
Nov 07, 2018 | 17.20 | 17.51 | 17.00 | 17.46 | 2,901,596 | +0.27(+1.57%) |
Nov 06, 2018 | 16.59 | 17.35 | 16.59 | 17.19 | 2,315,056 | +0.35(+2.08%) |
Nov 05, 2018 | 16.58 | 16.99 | 16.45 | 16.84 | 2,884,120 | +0.37(+2.25%) |
Nov 02, 2018 | 16.46 | 16.83 | 16.17 | 16.47 | 2,324,500 | +0.22(+1.35%) |
Nov 01, 2018 | 15.88 | 16.42 | 15.48 | 16.25 | 2,043,605 | +0.40(+2.52%) |
Oct 31, 2018 | 16.12 | 16.17 | 15.69 | 15.85 | 2,526,692 | -0.15(-0.94%) |
Oct 30, 2018 | 15.65 | 16.36 | 15.65 | 16.00 | 3,127,787 | +0.36(+2.30%) |
Oct 29, 2018 | 15.37 | 16.05 | 15.37 | 15.64 | 2,157,464 | +0.45(+2.96%) |
Oct 26, 2018 | 15.38 | 15.52 | 15.00 | 15.19 | 2,620,900 | -0.39(-2.50%) |
Oct 25, 2018 | 15.86 | 16.49 | 15.45 | 15.58 | 2,042,665 | -0.14(-0.89%) |
Oct 24, 2018 | 16.18 | 16.45 | 15.69 | 15.72 | 1,580,091 | -0.42(-2.60%) |
Oct 23, 2018 | 15.76 | 16.36 | 15.56 | 16.14 | 1,494,453 | +0.18(+1.13%) |
Oct 22, 2018 | 16.23 | 16.46 | 15.83 | 15.96 | 1,572,847 | -0.27(-1.66%) |
Oct 19, 2018 | 16.49 | 16.66 | 16.10 | 16.23 | 1,764,200 | -0.23(-1.40%) |
Oct 18, 2018 | 16.56 | 16.97 | 16.35 | 16.46 | 2,253,861 | -0.22(-1.32%) |
Oct 17, 2018 | 16.87 | 17.02 | 16.57 | 16.68 | 1,983,125 | -0.21(-1.24%) |
Oct 16, 2018 | 16.43 | 16.90 | 16.32 | 16.89 | 2,290,257 | +0.53(+3.24%) |
Oct 15, 2018 | 16.16 | 16.63 | 16.03 | 16.36 | 2,343,663 | +0.27(+1.68%) |
Oct 12, 2018 | 15.78 | 16.11 | 15.66 | 16.09 | 3,217,300 | +0.56(+3.61%) |
Oct 11, 2018 | 15.40 | 15.85 | 15.40 | 15.53 | 2,741,715 | -0.02(-0.13%) |
Oct 10, 2018 | 15.62 | 15.90 | 15.54 | 15.55 | 1,763,740 | -0.08(-0.51%) |
Oct 09, 2018 | 15.38 | 16.21 | 15.38 | 15.63 | 2,413,731 | +0.14(+0.90%) |
Oct 08, 2018 | 14.95 | 15.59 | 14.93 | 15.49 | 2,491,845 | +0.53(+3.54%) |
Oct 05, 2018 | 15.03 | 15.14 | 14.82 | 14.96 | 2,586,900 | -0.08(-0.53%) |
Oct 04, 2018 | 15.56 | 15.69 | 14.96 | 15.04 | 2,830,039 | -0.57(-3.65%) |
Oct 03, 2018 | 15.81 | 15.94 | 15.52 | 15.61 | 2,541,237 | -0.14(-0.89%) |
Oct 02, 2018 | 16.27 | 16.45 | 15.65 | 15.75 | 2,338,716 | -0.55(-3.37%) |
Oct 01, 2018 | 16.36 | 16.59 | 16.09 | 16.30 | 2,349,212 | +0.07(+0.43%) |
Sep 28, 2018 | 16.28 | 16.50 | 16.03 | 16.23 | 3,812,300 | -0.11(-0.67%) |
Sep 27, 2018 | 16.59 | 16.73 | 16.33 | 16.34 | 1,906,902 | -0.26(-1.57%) |
Sep 26, 2018 | 16.75 | 16.87 | 16.52 | 16.60 | 1,740,975 | -0.11(-0.66%) |
Sep 25, 2018 | 16.82 | 16.94 | 16.68 | 16.71 | 2,245,296 | -0.11(-0.65%) |
Sep 24, 2018 | 16.81 | 16.88 | 16.48 | 16.82 | 2,820,027 | +0.23(+1.39%) |
Sep 21, 2018 | 16.47 | 16.76 | 16.41 | 16.59 | 5,687,700 | +0.15(+0.91%) |
Sep 20, 2018 | 16.34 | 16.53 | 16.23 | 16.44 | 2,022,570 | +0.15(+0.92%) |
Sep 19, 2018 | 16.69 | 16.92 | 16.24 | 16.29 | 2,644,909 | -0.37(-2.22%) |
Sep 18, 2018 | 16.72 | 16.93 | 16.55 | 16.66 | 2,874,342 | -0.15(-0.89%) |
Sep 17, 2018 | 17.26 | 17.44 | 16.65 | 16.81 | 3,381,251 | -0.45(-2.61%) |
Sep 14, 2018 | 17.16 | 17.55 | 17.11 | 17.26 | 3,135,300 | +0.15(+0.88%) |
Sep 13, 2018 | 17.45 | 17.66 | 17.11 | 17.11 | 1,970,371 | -0.31(-1.78%) |
Sep 12, 2018 | 17.19 | 17.61 | 17.11 | 17.42 | 2,443,094 | +0.19(+1.10%) |
Sep 11, 2018 | 17.34 | 17.41 | 16.87 | 17.23 | 3,181,709 | -0.15(-0.86%) |
Sep 10, 2018 | 16.57 | 17.52 | 16.42 | 17.38 | 5,143,573 | +0.69(+4.13%) |
Sep 07, 2018 | 16.35 | 17.16 | 16.24 | 16.69 | 4,712,900 | +0.66(+4.12%) |
Sep 06, 2018 | 16.01 | 16.25 | 15.85 | 16.03 | 3,569,356 | +0.04(+0.25%) |
Sep 05, 2018 | 16.18 | 16.26 | 15.91 | 15.99 | 4,646,803 | -0.22(-1.36%) |
Sep 04, 2018 | 16.65 | 16.82 | 15.90 | 16.21 | 6,030,728 | -0.78(-4.59%) |
Aug 31, 2018 | 16.99 | 16.99 | 16.99 | 0 | -0.02(-0.12%) | |
Aug 30, 2018 | 19.00 | 19.21 | 16.54 | 17.01 | 13,083,628 | -2.96(-14.82%) |
Aug 29, 2018 | 20.54 | 20.61 | 19.92 | 19.97 | 3,001,553 | -0.53(-2.59%) |
Aug 28, 2018 | 20.54 | 20.68 | 20.07 | 20.50 | 1,628,707 | -0.05(-0.24%) |
Aug 27, 2018 | 20.75 | 20.81 | 20.29 | 20.55 | 2,284,659 | -0.12(-0.58%) |
Aug 24, 2018 | 20.73 | 20.81 | 20.57 | 20.67 | 3,248,300 | +0.04(+0.19%) |
Aug 23, 2018 | 20.55 | 20.71 | 20.54 | 20.63 | 2,222,970 | +0.01(+0.05%) |
Aug 22, 2018 | 20.51 | 20.80 | 20.51 | 20.62 | 1,402,767 | +0.13(+0.63%) |
Aug 21, 2018 | 20.56 | 20.73 | 20.33 | 20.49 | 1,950,766 | -0.05(-0.24%) |
Aug 20, 2018 | 20.41 | 20.81 | 20.41 | 20.54 | 1,274,851 | +0.20(+0.98%) |
Aug 17, 2018 | 20.06 | 20.66 | 20.06 | 20.34 | 1,889,500 | +0.24(+1.19%) |
Aug 16, 2018 | 20.09 | 20.36 | 19.95 | 20.10 | 1,348,416 | +0.07(+0.35%) |
Aug 15, 2018 | 20.26 | 20.54 | 19.95 | 20.03 | 2,349,851 | -0.32(-1.57%) |
Aug 14, 2018 | 20.20 | 20.58 | 20.18 | 20.35 | 1,469,892 | +0.19(+0.94%) |
Aug 13, 2018 | 20.35 | 20.40 | 20.10 | 20.16 | 1,215,755 | -0.09(-0.44%) |
Aug 10, 2018 | 20.17 | 20.39 | 19.85 | 20.25 | 1,838,800 | -0.13(-0.64%) |
Aug 09, 2018 | 20.22 | 21.11 | 20.21 | 20.38 | 3,194,245 | +0.16(+0.79%) |
Aug 08, 2018 | 20.33 | 20.44 | 19.95 | 20.22 | 955,088 | -0.17(-0.83%) |
Aug 07, 2018 | 20.36 | 20.70 | 20.11 | 20.39 | 1,391,468 | +0.12(+0.59%) |
Aug 06, 2018 | 20.19 | 20.44 | 20.06 | 20.27 | 1,116,758 | +0.03(+0.15%) |
Aug 03, 2018 | 20.19 | 20.52 | 19.94 | 20.24 | 1,230,000 | +0.13(+0.65%) |
Aug 02, 2018 | 19.88 | 20.25 | 19.79 | 20.11 | 1,388,661 | +0.10(+0.50%) |
Aug 01, 2018 | 20.49 | 20.58 | 19.86 | 20.01 | 1,709,368 | -0.40(-1.96%) |
Jul 31, 2018 | 20.40 | 20.59 | 20.22 | 20.41 | 1,289,989 | +0.02(+0.10%) |
Jul 30, 2018 | 20.31 | 20.77 | 20.25 | 20.39 | 1,438,907 | +0.10(+0.49%) |
Jul 27, 2018 | 20.58 | 20.72 | 20.20 | 20.29 | 1,558,900 | -0.27(-1.31%) |
Jul 26, 2018 | 20.38 | 21.00 | 20.26 | 20.56 | 2,137,201 | +0.12(+0.59%) |
Jul 25, 2018 | 20.19 | 20.46 | 20.01 | 20.44 | 1,199,264 | +0.27(+1.34%) |
Jul 24, 2018 | 20.52 | 20.04 | 20.17 | 1,497,045 | -0.08(-0.40%) | |
Jul 23, 2018 | 19.96 | 20.42 | 19.91 | 20.25 | 1,654,429 | +0.34(+1.71%) |
Jul 20, 2018 | 20.23 | 20.33 | 19.88 | 19.91 | 1,962,124 | -0.29(-1.44%) |
Jul 19, 2018 | 19.80 | 20.25 | 19.69 | 20.20 | 1,664,303 | +0.29(+1.46%) |
Jul 18, 2018 | 19.75 | 19.98 | 19.62 | 19.91 | 1,256,925 | +0.15(+0.76%) |
Jul 17, 2018 | 19.47 | 19.92 | 19.42 | 19.76 | 1,730,387 | +0.17(+0.87%) |
Jul 16, 2018 | 19.78 | 20.03 | 19.45 | 19.59 | 2,220,478 | -0.18(-0.91%) |
Jul 13, 2018 | 19.73 | 20.06 | 19.56 | 19.77 | 1,948,371 | +0.10(+0.51%) |
Jul 12, 2018 | 20.00 | 20.00 | 19.52 | 19.67 | 2,643,025 | -0.24(-1.21%) |
Jul 11, 2018 | 20.39 | 20.41 | 19.78 | 19.91 | 1,911,395 | -0.60(-2.93%) |
Jul 10, 2018 | 20.69 | 20.93 | 20.33 | 20.51 | 1,659,642 | -0.16(-0.77%) |
Jul 09, 2018 | 20.48 | 20.88 | 20.48 | 20.67 | 2,913,070 | +0.18(+0.88%) |
Jul 06, 2018 | 20.13 | 20.53 | 20.06 | 20.49 | 2,509,155 | +0.37(+1.84%) |
Jul 05, 2018 | 19.33 | 20.13 | 19.32 | 20.12 | 2,992,777 | +0.86(+4.47%) |
Jul 03, 2018 | 19.26 | 19.26 | 19.26 | 0 | -0.02(-0.10%) | |
Jul 02, 2018 | 19.12 | 19.52 | 18.98 | 19.28 | 2,911,222 | +0.11(+0.57%) |
Jun 29, 2018 | 19.04 | 19.50 | 18.90 | 19.17 | 3,347,566 | +0.56(+3.01%) |
Jun 28, 2018 | 18.52 | 18.99 | 18.36 | 18.61 | 2,464,553 | -0.34(-1.79%) |
Jun 27, 2018 | 18.88 | 19.33 | 18.80 | 18.95 | 2,865,131 | +0.15(+0.80%) |
Jun 26, 2018 | 18.89 | 18.95 | 18.55 | 18.80 | 2,447,691 | +0.00(+0.00%) |
Jun 25, 2018 | 19.65 | 19.74 | 18.72 | 18.80 | 3,490,907 | -0.94(-4.76%) |
Jun 22, 2018 | 19.24 | 19.80 | 19.16 | 19.74 | 5,935,203 | +0.57(+2.97%) |
Jun 21, 2018 | 18.75 | 19.35 | 18.75 | 19.17 | 3,373,065 | +0.42(+2.24%) |
Jun 20, 2018 | 18.92 | 18.94 | 18.35 | 18.75 | 2,923,783 | +0.53(+2.91%) |
Jun 19, 2018 | 17.70 | 18.25 | 17.66 | 18.22 | 3,746,792 | +0.39(+2.19%) |
Jun 18, 2018 | 17.82 | 18.19 | 17.78 | 17.83 | 4,852,443 | -0.17(-0.94%) |
Jun 15, 2018 | 18.86 | 17.84 | 18.00 | 7,910,581 | -0.86(-4.56%) | |
Jun 14, 2018 | 18.36 | 19.09 | 17.75 | 18.86 | 21,235,752 | -3.07(-14.00%) |
Jun 13, 2018 | 21.90 | 22.15 | 21.50 | 21.93 | 4,538,032 | +0.19(+0.87%) |
Jun 12, 2018 | 21.50 | 21.79 | 20.99 | 21.74 | 3,137,302 | +0.69(+3.28%) |
Jun 11, 2018 | 20.76 | 21.26 | 20.58 | 21.05 | 2,393,874 | +0.62(+3.03%) |
Jun 08, 2018 | 20.06 | 20.57 | 19.71 | 20.43 | 2,326,605 | +0.26(+1.29%) |
Jun 07, 2018 | 19.49 | 20.21 | 19.36 | 20.17 | 2,364,804 | +0.77(+3.97%) |
Jun 06, 2018 | 19.46 | 19.69 | 19.18 | 19.40 | 1,670,877 | +0.01(+0.05%) |
Jun 05, 2018 | 19.02 | 19.52 | 18.68 | 19.39 | 3,274,989 | +0.37(+1.95%) |
Jun 04, 2018 | 18.72 | 19.13 | 18.69 | 19.02 | 1,467,899 | +0.35(+1.87%) |
Jun 01, 2018 | 18.45 | 18.80 | 18.34 | 18.67 | 1,199,422 | +0.31(+1.69%) |
May 31, 2018 | 19.23 | 19.44 | 18.23 | 18.36 | 1,939,415 | -0.84(-4.37%) |
May 30, 2018 | 18.82 | 19.27 | 18.76 | 19.20 | 1,000,366 | +0.47(+2.51%) |
May 29, 2018 | 18.82 | 18.90 | 18.64 | 18.73 | 1,009,897 | -0.21(-1.11%) |
May 25, 2018 | 18.94 | 18.94 | 18.94 | 0 | +0.03(+0.16%) | |
May 24, 2018 | 18.84 | 19.03 | 18.65 | 18.91 | 689,280 | +0.08(+0.42%) |
May 23, 2018 | 18.80 | 19.03 | 18.67 | 18.83 | 869,040 | +0.02(+0.11%) |
May 22, 2018 | 19.08 | 19.27 | 18.78 | 18.81 | 1,075,157 | -0.22(-1.16%) |
May 21, 2018 | 19.05 | 19.12 | 18.95 | 19.03 | 817,027 | +0.07(+0.37%) |
May 18, 2018 | 18.81 | 19.11 | 18.81 | 18.96 | 1,126,358 | +0.10(+0.53%) |
May 17, 2018 | 18.96 | 19.29 | 18.81 | 18.86 | 1,200,812 | -0.09(-0.47%) |
May 16, 2018 | 18.98 | 19.40 | 18.82 | 18.95 | 911,682 | +0.09(+0.48%) |
May 15, 2018 | 18.73 | 18.93 | 18.67 | 18.86 | 751,724 | +0.01(+0.05%) |
May 14, 2018 | 18.83 | 19.07 | 18.76 | 18.85 | 840,805 | +0.10(+0.53%) |
May 11, 2018 | 18.61 | 18.88 | 18.41 | 18.75 | 1,027,112 | +0.10(+0.54%) |
May 10, 2018 | 18.58 | 18.76 | 18.35 | 18.65 | 731,893 | +0.08(+0.43%) |
May 09, 2018 | 18.40 | 18.88 | 18.32 | 18.57 | 1,135,302 | +0.17(+0.92%) |
May 08, 2018 | 18.22 | 18.50 | 18.22 | 18.40 | 1,056,216 | +0.15(+0.82%) |
May 07, 2018 | 18.67 | 18.73 | 18.10 | 18.25 | 1,313,209 | -0.43(-2.30%) |
May 04, 2018 | 18.52 | 18.93 | 18.29 | 18.68 | 1,232,430 | +0.17(+0.92%) |
May 03, 2018 | 18.61 | 18.69 | 18.28 | 18.51 | 1,461,212 | -0.19(-1.02%) |
May 02, 2018 | 18.90 | 19.06 | 18.66 | 18.70 | 1,316,604 | -0.31(-1.63%) |
May 01, 2018 | 18.63 | 19.02 | 18.27 | 19.01 | 2,847,665 | +0.39(+2.09%) |
Apr 30, 2018 | 19.25 | 19.25 | 18.60 | 18.62 | 2,279,016 | -0.67(-3.47%) |
Apr 27, 2018 | 18.71 | 19.32 | 18.71 | 19.29 | 1,792,273 | +0.62(+3.32%) |
Apr 26, 2018 | 18.76 | 19.09 | 18.40 | 18.67 | 1,071,017 | -0.33(-1.74%) |
Apr 25, 2018 | 18.60 | 19.21 | 18.42 | 19.00 | 1,691,424 | +0.41(+2.21%) |
Apr 24, 2018 | 18.63 | 18.92 | 18.47 | 18.59 | 1,270,302 | +0.08(+0.43%) |
Apr 23, 2018 | 18.27 | 18.52 | 18.23 | 18.51 | 1,304,100 | +0.22(+1.20%) |
Apr 20, 2018 | 18.54 | 18.54 | 18.21 | 18.29 | 1,513,037 | -0.23(-1.24%) |
Apr 19, 2018 | 18.98 | 19.11 | 18.27 | 18.52 | 1,438,995 | -0.48(-2.53%) |
Apr 18, 2018 | 18.65 | 19.38 | 18.65 | 19.00 | 2,711,253 | +0.35(+1.88%) |
Apr 17, 2018 | 18.62 | 18.80 | 18.45 | 18.65 | 2,867,364 | +0.21(+1.14%) |
Apr 16, 2018 | 18.59 | 18.65 | 18.11 | 18.44 | 2,867,123 | +0.16(+0.88%) |
Apr 13, 2018 | 19.15 | 19.27 | 18.22 | 18.28 | 1,860,395 | -0.78(-4.09%) |
Apr 12, 2018 | 18.95 | 19.09 | 18.84 | 19.06 | 2,086,756 | +0.21(+1.11%) |
Apr 11, 2018 | 19.10 | 19.41 | 18.84 | 18.85 | 1,596,490 | -0.33(-1.72%) |
Apr 10, 2018 | 18.94 | 19.32 | 18.80 | 19.18 | 1,755,478 | +0.52(+2.79%) |
Apr 09, 2018 | 19.36 | 19.45 | 18.63 | 18.66 | 2,041,441 | -0.66(-3.42%) |
Apr 06, 2018 | 19.32 | 1,842,451 | -0.38(-1.93%) | |||
Apr 05, 2018 | 19.79 | 19.97 | 19.47 | 19.70 | 1,811,396 | -0.08(-0.40%) |
Apr 04, 2018 | 19.21 | 19.90 | 19.21 | 19.78 | 2,594,961 | +0.34(+1.75%) |
Apr 03, 2018 | 20.04 | 20.04 | 19.31 | 19.44 | 2,069,238 | -0.12(-0.61%) |
Apr 02, 2018 | 19.70 | 20.01 | 19.25 | 19.56 | 2,475,180 | -0.15(-0.76%) |
Mar 29, 2018 | 19.71 | 19.71 | 19.71 | 0 | -0.28(-1.40%) | |
Mar 28, 2018 | 19.71 | 20.22 | 19.70 | 19.99 | 2,797,152 | +0.34(+1.73%) |
Mar 27, 2018 | 20.24 | 20.38 | 19.57 | 19.65 | 1,964,067 | -0.43(-2.14%) |
Mar 26, 2018 | 19.25 | 20.27 | 19.24 | 20.08 | 4,473,877 | +1.09(+5.74%) |
Mar 23, 2018 | 19.77 | 19.79 | 18.99 | 18.99 | 7,491,619 | -0.56(-2.84%) |
Mar 22, 2018 | 19.75 | 20.14 | 18.94 | 19.55 | 12,922,453 | -1.64(-7.76%) |
Mar 21, 2018 | 21.17 | 21.21 | 20.82 | 21.19 | 2,904,406 | +0.00(+0.00%) |
Mar 20, 2018 | 21.58 | 21.59 | 21.11 | 21.19 | 2,228,807 | -0.25(-1.17%) |
Mar 19, 2018 | 21.76 | 22.02 | 21.27 | 21.44 | 2,034,971 | -0.56(-2.55%) |
Mar 16, 2018 | 22.00 | 22.38 | 21.62 | 22.00 | 1,631,951 | -0.03(-0.14%) |
Mar 15, 2018 | 22.00 | 22.25 | 21.77 | 22.03 | 1,580,100 | +0.11(+0.50%) |
Mar 14, 2018 | 22.25 | 22.44 | 21.82 | 21.92 | 1,172,673 | -0.33(-1.48%) |
Mar 13, 2018 | 22.34 | 22.58 | 22.16 | 22.25 | 1,123,613 | +0.05(+0.23%) |
Mar 12, 2018 | 22.48 | 22.71 | 22.02 | 22.20 | 1,164,939 | -0.30(-1.33%) |
Mar 09, 2018 | 22.60 | 22.92 | 22.32 | 22.50 | 1,911,465 | -0.03(-0.13%) |
Mar 08, 2018 | 23.08 | 23.24 | 22.49 | 22.53 | 1,036,305 | -0.37(-1.62%) |
Mar 07, 2018 | 23.34 | 22.85 | 22.90 | 1,416,337 | -0.50(-2.14%) | |
Mar 06, 2018 | 23.09 | 23.41 | 23.06 | 23.40 | 1,336,159 | +0.29(+1.25%) |
Mar 05, 2018 | 22.96 | 23.24 | 22.54 | 23.11 | 1,663,955 | +0.05(+0.22%) |
Mar 02, 2018 | 22.99 | 23.16 | 22.42 | 23.06 | 1,994,250 | -0.25(-1.07%) |
Mar 01, 2018 | 23.05 | 23.93 | 22.87 | 23.31 | 1,565,188 | +0.30(+1.30%) |
Feb 28, 2018 | 23.21 | 23.53 | 22.91 | 23.01 | 2,242,274 | -0.01(-0.04%) |
Feb 27, 2018 | 23.02 | 24.55 | 23.01 | 23.02 | 2,862,429 | -1.19(-4.92%) |
Feb 26, 2018 | 24.74 | 24.84 | 24.09 | 24.21 | 1,615,377 | -0.40(-1.63%) |
Feb 23, 2018 | 24.26 | 24.72 | 24.26 | 24.61 | 944,661 | +0.41(+1.69%) |
Feb 22, 2018 | 24.20 | 1,861,132 | -0.11(-0.45%) | |||
Feb 21, 2018 | 24.46 | 24.96 | 24.29 | 24.31 | 1,081,718 | -0.12(-0.49%) |
Feb 20, 2018 | 24.56 | 24.94 | 24.21 | 24.43 | 1,564,168 | -0.15(-0.61%) |
Feb 16, 2018 | 24.58 | 24.58 | 24.58 | 0 | -0.66(-2.61%) | |
Feb 15, 2018 | 25.16 | 26.09 | 24.88 | 25.24 | 1,177,393 | +0.18(+0.72%) |
Feb 14, 2018 | 25.19 | 24.23 | 25.06 | 1,575,597 | +0.43(+1.75%) | |
Feb 13, 2018 | 24.68 | 24.86 | 24.49 | 24.63 | 1,623,472 | -0.23(-0.93%) |
Feb 12, 2018 | 24.08 | 25.09 | 24.00 | 24.86 | 1,426,485 | +0.82(+3.41%) |
Feb 09, 2018 | 24.84 | 25.00 | 23.20 | 24.04 | 3,669,392 | -0.70(-2.83%) |
Feb 08, 2018 | 25.99 | 26.07 | 24.73 | 24.74 | 2,298,696 | -1.09(-4.22%) |
Feb 07, 2018 | 25.73 | 26.15 | 25.37 | 25.83 | 1,334,146 | +0.06(+0.23%) |
Feb 06, 2018 | 24.92 | 26.06 | 24.05 | 25.77 | 2,333,456 | +0.04(+0.16%) |
Feb 05, 2018 | 25.82 | 26.35 | 25.42 | 25.73 | 1,296,079 | -0.40(-1.53%) |
Feb 02, 2018 | 26.58 | 26.81 | 26.09 | 26.13 | 1,644,614 | -0.77(-2.86%) |