Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 13.76 | 14.03 | 13.55 | 13.90 | 6,340,400 | +0.14(+1.02%) |
Nov 29, 2018 | 13.58 | 13.97 | 13.43 | 13.76 | 2,286,393 | +0.14(+1.03%) |
Nov 28, 2018 | 13.66 | 13.76 | 13.31 | 13.62 | 2,978,404 | +0.00(+0.00%) |
Nov 27, 2018 | 13.72 | 13.76 | 13.32 | 13.62 | 3,090,179 | -0.16(-1.16%) |
Nov 26, 2018 | 13.51 | 13.84 | 13.48 | 13.78 | 3,100,820 | +0.34(+2.53%) |
Nov 23, 2018 | 13.06 | 13.50 | 13.02 | 13.44 | 1,242,300 | +0.32(+2.44%) |
Nov 21, 2018 | 13.12 | 13.12 | 13.12 | 0 | +0.24(+1.86%) | |
Nov 20, 2018 | 13.06 | 13.15 | 12.66 | 12.88 | 5,890,335 | -0.37(-2.79%) |
Nov 19, 2018 | 13.73 | 13.94 | 13.22 | 13.25 | 3,071,507 | -0.48(-3.50%) |
Nov 16, 2018 | 13.58 | 13.85 | 13.40 | 13.73 | 2,359,000 | +0.08(+0.59%) |
Nov 15, 2018 | 13.20 | 13.80 | 12.81 | 13.65 | 4,497,530 | +0.39(+2.94%) |
Nov 14, 2018 | 13.50 | 13.74 | 13.24 | 13.26 | 4,517,513 | -0.18(-1.34%) |
Nov 13, 2018 | 13.55 | 13.82 | 13.36 | 13.44 | 2,891,409 | -0.10(-0.74%) |
Nov 12, 2018 | 13.54 | 13.74 | 13.40 | 13.54 | 2,207,301 | -0.01(-0.07%) |
Nov 09, 2018 | 13.87 | 14.01 | 13.45 | 13.55 | 3,640,600 | -0.37(-2.66%) |
Nov 08, 2018 | 14.36 | 14.41 | 13.91 | 13.92 | 2,430,725 | -0.53(-3.67%) |
Nov 07, 2018 | 14.39 | 14.52 | 14.09 | 14.45 | 2,455,351 | +0.14(+0.98%) |
Nov 06, 2018 | 14.16 | 14.56 | 14.08 | 14.31 | 1,971,969 | +0.05(+0.35%) |
Nov 05, 2018 | 14.54 | 14.54 | 14.05 | 14.26 | 2,064,169 | -0.21(-1.45%) |
Nov 02, 2018 | 14.37 | 14.76 | 14.32 | 14.47 | 3,300,200 | +0.20(+1.40%) |
Nov 01, 2018 | 13.63 | 14.40 | 13.53 | 14.27 | 4,131,535 | +0.69(+5.08%) |
Oct 31, 2018 | 13.94 | 13.94 | 13.49 | 13.58 | 5,335,133 | -0.21(-1.52%) |
Oct 30, 2018 | 13.31 | 13.91 | 13.15 | 13.79 | 5,218,628 | +0.45(+3.37%) |
Oct 29, 2018 | 13.59 | 13.62 | 13.10 | 13.34 | 8,996,477 | -0.11(-0.82%) |
Oct 26, 2018 | 13.25 | 13.92 | 12.46 | 13.45 | 9,905,600 | -0.39(-2.82%) |
Oct 25, 2018 | 13.48 | 13.90 | 13.41 | 13.84 | 4,237,082 | +0.40(+2.98%) |
Oct 24, 2018 | 13.84 | 14.08 | 13.42 | 13.44 | 4,037,954 | -0.44(-3.17%) |
Oct 23, 2018 | 13.91 | 14.02 | 13.47 | 13.88 | 6,580,345 | -0.22(-1.56%) |
Oct 22, 2018 | 13.75 | 14.32 | 13.63 | 14.10 | 7,583,378 | -0.12(-0.84%) |
Oct 19, 2018 | 14.19 | 14.61 | 14.11 | 14.22 | 5,332,500 | +0.03(+0.21%) |
Oct 18, 2018 | 14.69 | 14.77 | 14.05 | 14.19 | 3,548,900 | -0.58(-3.93%) |
Oct 17, 2018 | 14.79 | 14.92 | 14.55 | 14.77 | 4,285,261 | -0.07(-0.47%) |
Oct 16, 2018 | 14.50 | 14.87 | 14.29 | 14.84 | 3,631,441 | +0.43(+2.98%) |
Oct 15, 2018 | 14.30 | 14.63 | 14.26 | 14.41 | 3,091,313 | +0.08(+0.56%) |
Oct 12, 2018 | 14.15 | 14.69 | 14.05 | 14.33 | 7,003,800 | +0.34(+2.43%) |
Oct 11, 2018 | 13.95 | 14.25 | 13.88 | 13.99 | 4,414,935 | +0.08(+0.58%) |
Oct 10, 2018 | 14.40 | 14.40 | 13.90 | 13.91 | 4,636,153 | -0.57(-3.94%) |
Oct 09, 2018 | 14.50 | 14.62 | 14.31 | 14.48 | 3,821,243 | -0.07(-0.48%) |
Oct 08, 2018 | 14.47 | 15.06 | 14.47 | 14.55 | 6,148,897 | +0.03(+0.21%) |
Oct 05, 2018 | 14.49 | 14.58 | 14.09 | 14.52 | 5,444,600 | +0.00(+0.00%) |
Oct 04, 2018 | 15.09 | 15.14 | 14.49 | 14.52 | 5,771,116 | -0.64(-4.22%) |
Oct 03, 2018 | 15.30 | 15.41 | 15.03 | 15.16 | 5,591,874 | -0.09(-0.59%) |
Oct 02, 2018 | 15.97 | 16.03 | 15.25 | 15.25 | 4,630,541 | -0.69(-4.33%) |
Oct 01, 2018 | 15.70 | 16.12 | 15.70 | 15.94 | 3,252,179 | +0.24(+1.53%) |
Sep 28, 2018 | 15.97 | 16.07 | 15.53 | 15.70 | 6,190,500 | -0.28(-1.75%) |
Sep 27, 2018 | 16.02 | 16.14 | 15.88 | 15.98 | 2,119,709 | -0.03(-0.19%) |
Sep 26, 2018 | 16.05 | 16.19 | 15.97 | 16.01 | 2,727,647 | -0.05(-0.31%) |
Sep 25, 2018 | 16.01 | 16.21 | 15.98 | 16.06 | 2,234,398 | +0.06(+0.37%) |
Sep 24, 2018 | 16.45 | 16.48 | 15.90 | 16.00 | 2,584,745 | -0.53(-3.21%) |
Sep 21, 2018 | 16.62 | 16.62 | 16.31 | 16.53 | 4,473,600 | -0.08(-0.48%) |
Sep 20, 2018 | 16.56 | 16.70 | 16.45 | 16.61 | 2,012,426 | -0.01(-0.06%) |
Sep 19, 2018 | 16.65 | 16.72 | 16.52 | 16.62 | 2,245,941 | +0.00(+0.00%) |
Sep 18, 2018 | 16.51 | 16.66 | 16.42 | 16.62 | 2,512,970 | +0.12(+0.73%) |
Sep 17, 2018 | 16.39 | 16.59 | 16.33 | 16.50 | 2,490,509 | +0.15(+0.92%) |
Sep 14, 2018 | 16.14 | 16.41 | 16.07 | 16.35 | 2,284,000 | +0.24(+1.49%) |
Sep 13, 2018 | 16.16 | 16.21 | 16.03 | 16.11 | 1,540,126 | +0.04(+0.25%) |
Sep 12, 2018 | 15.75 | 16.21 | 15.58 | 16.07 | 2,810,091 | +0.29(+1.84%) |
Sep 11, 2018 | 16.05 | 16.13 | 15.73 | 15.78 | 3,490,887 | -0.28(-1.74%) |
Sep 10, 2018 | 15.69 | 16.10 | 15.60 | 16.06 | 3,399,648 | +0.38(+2.42%) |
Sep 07, 2018 | 15.27 | 15.90 | 15.20 | 15.68 | 3,148,600 | +0.35(+2.28%) |
Sep 06, 2018 | 15.27 | 15.48 | 15.21 | 15.33 | 2,405,822 | +0.03(+0.20%) |
Sep 05, 2018 | 15.58 | 15.65 | 15.28 | 15.30 | 3,028,524 | -0.26(-1.67%) |
Sep 04, 2018 | 15.34 | 15.58 | 15.17 | 15.56 | 2,726,030 | +0.13(+0.84%) |
Aug 31, 2018 | 15.43 | 15.43 | 15.43 | 0 | +0.03(+0.19%) | |
Aug 30, 2018 | 15.67 | 15.75 | 15.38 | 15.40 | 2,393,190 | -0.32(-2.04%) |
Aug 29, 2018 | 15.74 | 16.09 | 15.52 | 15.72 | 4,413,969 | +0.17(+1.09%) |
Aug 28, 2018 | 15.59 | 15.72 | 15.40 | 15.55 | 1,949,488 | -0.04(-0.26%) |
Aug 27, 2018 | 15.41 | 15.64 | 15.30 | 15.59 | 4,792,177 | +0.19(+1.23%) |
Aug 24, 2018 | 15.28 | 15.47 | 15.25 | 15.40 | 2,862,900 | +0.15(+0.98%) |
Aug 23, 2018 | 15.38 | 15.43 | 15.22 | 15.25 | 3,044,042 | -0.18(-1.17%) |
Aug 22, 2018 | 15.28 | 15.50 | 15.23 | 15.43 | 1,768,583 | +0.17(+1.11%) |
Aug 21, 2018 | 15.28 | 15.39 | 15.23 | 15.26 | 3,911,247 | -0.03(-0.20%) |
Aug 20, 2018 | 15.42 | 15.48 | 15.22 | 15.29 | 2,680,989 | -0.02(-0.13%) |
Aug 17, 2018 | 15.17 | 15.41 | 15.13 | 15.31 | 3,117,100 | +0.11(+0.72%) |
Aug 16, 2018 | 15.24 | 15.36 | 15.00 | 15.20 | 3,391,914 | -0.09(-0.59%) |
Aug 15, 2018 | 15.45 | 15.53 | 15.11 | 15.29 | 2,695,711 | -0.27(-1.74%) |
Aug 14, 2018 | 15.90 | 16.06 | 15.45 | 15.56 | 4,157,439 | -0.32(-2.02%) |
Aug 13, 2018 | 15.69 | 15.97 | 15.59 | 15.88 | 2,776,481 | +0.16(+1.02%) |
Aug 10, 2018 | 15.52 | 15.81 | 15.25 | 15.72 | 4,012,900 | +0.11(+0.70%) |
Aug 09, 2018 | 15.47 | 15.71 | 15.39 | 15.61 | 2,370,369 | +0.09(+0.58%) |
Aug 08, 2018 | 15.60 | 15.66 | 15.24 | 15.52 | 3,595,424 | -0.09(-0.58%) |
Aug 07, 2018 | 16.00 | 16.09 | 15.47 | 15.61 | 2,747,269 | -0.33(-2.07%) |
Aug 06, 2018 | 15.91 | 16.01 | 15.77 | 15.94 | 3,233,629 | +0.00(+0.00%) |
Aug 03, 2018 | 15.94 | 16.16 | 15.93 | 15.94 | 3,138,200 | -0.02(-0.13%) |
Aug 02, 2018 | 15.52 | 16.02 | 15.52 | 15.96 | 2,683,019 | +0.18(+1.14%) |
Aug 01, 2018 | 15.55 | 15.98 | 15.55 | 15.78 | 3,050,567 | -0.09(-0.57%) |
Jul 31, 2018 | 15.57 | 16.00 | 15.24 | 15.87 | 3,731,454 | +0.31(+1.99%) |
Jul 30, 2018 | 15.67 | 15.84 | 15.53 | 15.56 | 3,654,490 | -0.02(-0.13%) |
Jul 27, 2018 | 15.89 | 16.02 | 15.46 | 15.58 | 3,832,900 | -0.03(-0.16%) |
Jul 26, 2018 | 14.80 | 15.75 | 14.65 | 15.61 | 10,936,419 | -0.68(-4.21%) |
Jul 25, 2018 | 16.41 | 16.71 | 16.15 | 16.29 | 5,109,420 | -0.19(-1.15%) |
Jul 24, 2018 | 16.59 | 16.74 | 16.34 | 16.48 | 2,582,020 | -0.11(-0.66%) |
Jul 23, 2018 | 16.51 | 16.77 | 15.96 | 16.59 | 5,932,607 | +0.62(+3.88%) |
Jul 20, 2018 | 15.97 | 16.08 | 15.81 | 15.97 | 2,088,748 | -0.07(-0.44%) |
Jul 19, 2018 | 15.90 | 16.08 | 15.51 | 16.04 | 2,323,655 | +0.06(+0.38%) |
Jul 18, 2018 | 16.25 | 16.36 | 15.91 | 15.98 | 2,832,743 | -0.38(-2.32%) |
Jul 17, 2018 | 16.18 | 16.61 | 16.16 | 16.36 | 4,099,485 | +0.08(+0.49%) |
Jul 16, 2018 | 16.44 | 16.53 | 15.91 | 16.28 | 5,069,128 | -0.18(-1.09%) |
Jul 13, 2018 | 17.19 | 17.22 | 16.44 | 16.46 | 2,725,543 | -0.75(-4.36%) |
Jul 12, 2018 | 17.27 | 17.47 | 17.03 | 17.21 | 1,386,994 | -0.02(-0.12%) |
Jul 11, 2018 | 17.36 | 17.41 | 17.09 | 17.23 | 1,612,581 | -0.15(-0.86%) |
Jul 10, 2018 | 17.52 | 17.73 | 17.24 | 17.38 | 2,791,142 | -0.24(-1.36%) |
Jul 09, 2018 | 17.33 | 17.73 | 17.30 | 17.62 | 1,999,279 | +0.35(+2.03%) |
Jul 06, 2018 | 16.94 | 17.39 | 16.80 | 17.27 | 2,205,892 | +0.30(+1.77%) |
Jul 05, 2018 | 16.71 | 17.10 | 16.71 | 16.97 | 3,855,630 | +0.34(+2.04%) |
Jul 03, 2018 | 16.63 | 16.63 | 16.63 | 0 | +0.09(+0.54%) | |
Jul 02, 2018 | 16.35 | 16.55 | 16.08 | 16.54 | 3,078,708 | +0.12(+0.73%) |
Jun 29, 2018 | 16.37 | 16.51 | 16.25 | 16.42 | 2,411,285 | +0.08(+0.49%) |
Jun 28, 2018 | 16.13 | 16.47 | 16.00 | 16.34 | 3,690,904 | -0.44(-2.62%) |
Jun 27, 2018 | 17.13 | 17.18 | 16.75 | 16.78 | 2,046,721 | -0.33(-1.93%) |
Jun 26, 2018 | 17.32 | 17.43 | 16.99 | 17.11 | 2,275,386 | -0.24(-1.38%) |
Jun 25, 2018 | 17.48 | 17.56 | 17.15 | 17.35 | 3,005,078 | -0.17(-0.97%) |
Jun 22, 2018 | 17.54 | 17.80 | 17.50 | 17.52 | 7,331,150 | +0.00(+0.00%) |
Jun 21, 2018 | 17.42 | 17.67 | 17.38 | 17.52 | 1,805,754 | +0.11(+0.63%) |
Jun 20, 2018 | 17.21 | 17.43 | 17.12 | 17.41 | 4,006,056 | +0.30(+1.75%) |
Jun 19, 2018 | 17.40 | 17.40 | 16.73 | 17.11 | 5,167,267 | -0.67(-3.77%) |
Jun 18, 2018 | 17.62 | 17.86 | 17.52 | 17.78 | 3,179,295 | +0.10(+0.57%) |
Jun 15, 2018 | 17.98 | 17.92 | 17.68 | 6,535,737 | -0.24(-1.34%) | |
Jun 14, 2018 | 17.69 | 17.97 | 17.66 | 17.92 | 4,431,722 | +0.29(+1.64%) |
Jun 13, 2018 | 17.30 | 17.94 | 17.18 | 17.63 | 4,492,919 | +0.02(+0.11%) |
Jun 12, 2018 | 17.25 | 17.77 | 17.25 | 17.61 | 3,768,121 | +0.39(+2.26%) |
Jun 11, 2018 | 16.99 | 17.45 | 16.99 | 17.22 | 3,419,778 | +0.19(+1.12%) |
Jun 08, 2018 | 16.45 | 17.15 | 16.38 | 17.03 | 4,297,241 | +0.57(+3.46%) |
Jun 07, 2018 | 16.09 | 16.71 | 16.05 | 16.46 | 5,566,357 | +0.42(+2.62%) |
Jun 06, 2018 | 16.07 | 16.04 | 2,883,169 | +0.48(+3.08%) | ||
Jun 05, 2018 | 15.90 | 15.98 | 15.50 | 15.56 | 3,875,353 | -0.39(-2.45%) |
Jun 04, 2018 | 15.80 | 15.96 | 15.62 | 15.95 | 3,331,776 | +0.15(+0.95%) |
Jun 01, 2018 | 15.58 | 15.84 | 15.57 | 15.80 | 3,984,444 | +0.28(+1.80%) |
May 31, 2018 | 15.35 | 15.58 | 15.14 | 15.52 | 3,693,539 | +0.17(+1.11%) |
May 30, 2018 | 15.26 | 15.36 | 15.00 | 15.35 | 3,026,644 | +0.15(+0.99%) |
May 29, 2018 | 15.11 | 15.28 | 14.95 | 15.20 | 3,392,521 | -0.03(-0.20%) |
May 25, 2018 | 15.23 | 15.23 | 15.23 | 0 | +0.14(+0.93%) | |
May 24, 2018 | 14.92 | 15.13 | 14.91 | 15.09 | 4,101,414 | +0.08(+0.53%) |
May 23, 2018 | 15.00 | 15.19 | 14.89 | 15.01 | 3,223,975 | -0.01(-0.07%) |
May 22, 2018 | 14.85 | 15.08 | 14.83 | 15.02 | 3,652,345 | +0.17(+1.14%) |
May 21, 2018 | 15.19 | 15.29 | 14.84 | 14.85 | 8,125,459 | -0.29(-1.92%) |
May 18, 2018 | 15.23 | 15.28 | 14.86 | 15.14 | 3,666,204 | -0.14(-0.92%) |
May 17, 2018 | 15.44 | 15.48 | 15.02 | 15.28 | 3,193,181 | -0.20(-1.29%) |
May 16, 2018 | 15.04 | 15.51 | 14.95 | 15.48 | 5,262,443 | +0.42(+2.79%) |
May 15, 2018 | 14.17 | 15.10 | 14.17 | 15.06 | 6,841,294 | +0.87(+6.13%) |
May 14, 2018 | 14.87 | 14.90 | 14.13 | 14.19 | 2,868,960 | -0.69(-4.64%) |
May 11, 2018 | 14.47 | 15.11 | 14.33 | 14.88 | 4,504,987 | +0.37(+2.55%) |
May 10, 2018 | 14.47 | 14.60 | 14.27 | 14.51 | 1,916,225 | +0.02(+0.14%) |
May 09, 2018 | 14.43 | 14.58 | 14.25 | 14.49 | 2,633,896 | +0.08(+0.56%) |
May 08, 2018 | 14.47 | 14.93 | 14.18 | 14.41 | 3,583,501 | -0.06(-0.41%) |
May 07, 2018 | 14.02 | 14.48 | 13.94 | 14.47 | 2,988,415 | +0.45(+3.21%) |
May 04, 2018 | 13.89 | 14.09 | 13.70 | 14.02 | 2,906,504 | +0.07(+0.50%) |
May 03, 2018 | 14.25 | 14.29 | 13.88 | 13.95 | 2,967,295 | -0.34(-2.38%) |
May 02, 2018 | 14.00 | 14.37 | 14.00 | 14.29 | 3,521,569 | +0.23(+1.64%) |
May 01, 2018 | 14.68 | 14.74 | 13.69 | 14.06 | 6,424,171 | -0.74(-5.00%) |
Apr 30, 2018 | 14.13 | 14.94 | 14.13 | 14.80 | 4,585,399 | +0.63(+4.45%) |
Apr 27, 2018 | 14.16 | 15.30 | 13.90 | 14.17 | 8,510,185 | +0.19(+1.36%) |
Apr 26, 2018 | 13.49 | 14.11 | 13.49 | 13.98 | 4,687,129 | +0.50(+3.71%) |
Apr 25, 2018 | 13.96 | 14.04 | 13.41 | 13.48 | 8,499,721 | -0.45(-3.23%) |
Apr 24, 2018 | 13.85 | 14.08 | 13.74 | 13.93 | 7,590,657 | +0.15(+1.09%) |
Apr 23, 2018 | 12.78 | 13.81 | 12.55 | 13.78 | 13,826,488 | +0.82(+6.33%) |
Apr 20, 2018 | 13.37 | 13.46 | 12.21 | 12.96 | 28,179,364 | -0.49(-3.64%) |
Apr 19, 2018 | 13.83 | 14.00 | 13.40 | 13.45 | 7,557,178 | -0.44(-3.17%) |
Apr 18, 2018 | 14.39 | 14.43 | 13.84 | 13.89 | 5,252,727 | -0.44(-3.07%) |
Apr 17, 2018 | 14.76 | 14.89 | 14.30 | 14.33 | 3,204,515 | -0.39(-2.65%) |
Apr 16, 2018 | 14.74 | 14.90 | 14.53 | 14.72 | 2,766,618 | +0.08(+0.55%) |
Apr 13, 2018 | 14.77 | 14.79 | 14.43 | 14.64 | 2,429,363 | -0.04(-0.27%) |
Apr 12, 2018 | 14.40 | 14.74 | 14.17 | 14.68 | 3,403,561 | +0.27(+1.87%) |
Apr 11, 2018 | 13.70 | 14.49 | 13.56 | 14.41 | 6,830,264 | +0.89(+6.58%) |
Apr 10, 2018 | 13.23 | 13.66 | 13.15 | 13.52 | 3,275,124 | +0.42(+3.21%) |
Apr 09, 2018 | 13.14 | 13.51 | 13.09 | 13.10 | 3,878,906 | -0.02(-0.15%) |
Apr 06, 2018 | 13.11 | 13.36 | 13.02 | 13.12 | 3,188,066 | -0.12(-0.91%) |
Apr 05, 2018 | 13.27 | 13.47 | 13.19 | 13.24 | 2,936,049 | +0.03(+0.23%) |
Apr 04, 2018 | 13.07 | 13.27 | 12.99 | 13.21 | 3,984,376 | +0.04(+0.30%) |
Apr 03, 2018 | 13.08 | 13.44 | 12.90 | 13.17 | 3,962,473 | +0.10(+0.77%) |
Apr 02, 2018 | 13.14 | 13.21 | 12.99 | 13.07 | 4,721,364 | -0.08(-0.61%) |
Mar 29, 2018 | 13.15 | 13.15 | 13.15 | 0 | +0.05(+0.38%) | |
Mar 28, 2018 | 13.14 | 13.30 | 12.96 | 13.10 | 5,718,830 | -0.09(-0.68%) |
Mar 27, 2018 | 13.03 | 13.47 | 12.82 | 13.19 | 5,066,106 | +0.17(+1.31%) |
Mar 26, 2018 | 13.33 | 13.37 | 12.92 | 13.02 | 7,273,143 | -0.21(-1.59%) |
Mar 23, 2018 | 12.96 | 13.39 | 12.95 | 13.23 | 5,204,209 | +0.33(+2.56%) |
Mar 22, 2018 | 12.75 | 13.03 | 12.72 | 12.90 | 5,725,341 | +0.10(+0.78%) |
Mar 21, 2018 | 13.00 | 13.15 | 12.74 | 12.80 | 5,762,986 | -0.17(-1.31%) |
Mar 20, 2018 | 13.27 | 13.36 | 12.73 | 12.97 | 11,300,638 | -0.25(-1.89%) |
Mar 19, 2018 | 13.78 | 14.02 | 13.19 | 13.22 | 7,302,298 | -0.64(-4.62%) |
Mar 16, 2018 | 13.86 | 14.00 | 13.73 | 13.86 | 9,550,814 | +0.02(+0.14%) |
Mar 15, 2018 | 13.95 | 14.17 | 13.73 | 13.84 | 7,610,161 | -0.34(-2.40%) |
Mar 14, 2018 | 14.45 | 14.58 | 13.93 | 14.18 | 10,216,447 | -0.29(-2.00%) |
Mar 13, 2018 | 15.00 | 15.00 | 14.44 | 14.47 | 5,978,416 | -0.52(-3.47%) |
Mar 12, 2018 | 15.00 | 15.11 | 14.72 | 14.99 | 6,582,417 | +0.15(+1.04%) |
Mar 09, 2018 | 15.12 | 15.33 | 14.37 | 14.84 | 20,054,312 | -1.13(-7.11%) |
Mar 08, 2018 | 16.02 | 16.20 | 15.89 | 15.97 | 3,327,312 | -0.01(-0.06%) |
Mar 07, 2018 | 16.55 | 15.86 | 15.98 | 3,453,862 | -0.46(-2.80%) | |
Mar 06, 2018 | 16.46 | 16.55 | 16.18 | 16.44 | 3,928,243 | +0.02(+0.12%) |
Mar 05, 2018 | 16.50 | 17.02 | 16.40 | 16.42 | 4,214,468 | -0.15(-0.91%) |
Mar 02, 2018 | 15.75 | 16.65 | 15.71 | 16.57 | 3,901,150 | +0.72(+4.54%) |
Mar 01, 2018 | 15.90 | 16.07 | 15.59 | 15.85 | 4,197,607 | -0.05(-0.31%) |
Feb 28, 2018 | 16.02 | 16.17 | 15.84 | 15.90 | 3,581,963 | -0.07(-0.44%) |
Feb 27, 2018 | 16.06 | 16.28 | 15.65 | 15.97 | 5,366,999 | -0.11(-0.68%) |
Feb 26, 2018 | 16.20 | 16.40 | 15.21 | 16.08 | 10,214,641 | -0.56(-3.37%) |
Feb 23, 2018 | 16.77 | 17.14 | 16.45 | 16.64 | 3,475,880 | +0.00(+0.00%) |
Feb 22, 2018 | 16.60 | 16.64 | 3,756,527 | -0.38(-2.23%) | ||
Feb 21, 2018 | 16.44 | 17.23 | 16.43 | 17.02 | 4,447,096 | +0.55(+3.34%) |
Feb 20, 2018 | 16.48 | 16.78 | 16.24 | 16.47 | 5,330,176 | -0.08(-0.48%) |
Feb 16, 2018 | 16.55 | 16.55 | 16.55 | 0 | -0.41(-2.42%) | |
Feb 15, 2018 | 16.54 | 17.15 | 16.29 | 16.96 | 4,017,778 | +0.45(+2.73%) |
Feb 14, 2018 | 16.58 | 15.97 | 16.51 | 3,932,329 | +0.15(+0.92%) | |
Feb 13, 2018 | 16.30 | 16.36 | 4,096,012 | -1.00(-5.76%) | ||
Feb 12, 2018 | 17.12 | 18.02 | 16.93 | 17.36 | 6,676,597 | +0.09(+0.52%) |
Feb 09, 2018 | 16.04 | 17.42 | 15.95 | 17.27 | 9,839,662 | +1.27(+7.94%) |
Feb 08, 2018 | 16.97 | 17.05 | 15.84 | 16.00 | 10,402,834 | -1.00(-5.88%) |
Feb 07, 2018 | 16.67 | 16.99 | 16.62 | 17.00 | 10,815,610 | +0.15(+0.89%) |
Feb 06, 2018 | 15.97 | 17.04 | 15.73 | 16.85 | 7,592,056 | +0.30(+1.84%) |
Feb 05, 2018 | 16.40 | 17.19 | 16.32 | 16.55 | 8,334,326 | +0.02(+0.09%) |
Feb 02, 2018 | 14.44 | 16.95 | 14.32 | 16.53 | 16,567,552 | +1.21(+7.90%) |
Feb 01, 2018 | 15.74 | 15.88 | 15.07 | 15.32 | 9,512,973 | -0.52(-3.28%) |
Jan 31, 2018 | 16.06 | 16.08 | 15.73 | 15.84 | 5,710,508 | -0.15(-0.94%) |
Jan 30, 2018 | 16.03 | 16.34 | 15.77 | 15.99 | 6,305,956 | -0.13(-0.81%) |
Jan 29, 2018 | 16.38 | 16.42 | 15.96 | 16.12 | 3,539,317 | -0.45(-2.72%) |
Jan 26, 2018 | 16.70 | 16.93 | 16.35 | 16.57 | 5,631,643 | -0.07(-0.42%) |
Jan 25, 2018 | 17.19 | 17.45 | 16.46 | 16.64 | 4,883,408 | -0.63(-3.65%) |
Jan 24, 2018 | 17.59 | 17.96 | 16.96 | 17.27 | 9,540,187 | -0.49(-2.76%) |
Jan 23, 2018 | 16.09 | 18.88 | 15.72 | 17.76 | 18,138,228 | +1.67(+10.38%) |
Jan 22, 2018 | 16.08 | 16.21 | 15.81 | 16.09 | 8,221,523 | -0.05(-0.31%) |
Jan 19, 2018 | 15.21 | 16.26 | 15.04 | 16.14 | 8,952,183 | +0.91(+5.98%) |
Jan 18, 2018 | 15.13 | 15.57 | 14.79 | 15.23 | 7,212,507 | +0.07(+0.46%) |
Jan 17, 2018 | 15.15 | 15.53 | 15.06 | 15.16 | 3,577,998 | +0.04(+0.26%) |
Jan 16, 2018 | 15.32 | 15.39 | 15.01 | 15.12 | 4,242,019 | -0.17(-1.11%) |
Jan 12, 2018 | 15.29 | 15.29 | 15.29 | 0 | -0.19(-1.23%) | |
Jan 11, 2018 | 15.59 | 15.61 | 15.09 | 15.48 | 4,382,883 | -0.20(-1.28%) |
Jan 10, 2018 | 15.86 | 15.68 | 3,031,089 | -0.14(-0.88%) | ||
Jan 09, 2018 | 15.86 | 16.16 | 15.70 | 15.82 | 3,488,780 | +0.01(+0.06%) |
Jan 08, 2018 | 16.25 | 16.59 | 15.76 | 15.81 | 5,055,880 | -0.45(-2.77%) |
Jan 05, 2018 | 15.97 | 16.29 | 15.75 | 16.26 | 4,741,020 | +0.35(+2.20%) |
Jan 04, 2018 | 16.13 | 16.18 | 15.87 | 15.91 | 2,977,908 | -0.23(-1.43%) |
Jan 03, 2018 | 16.00 | 16.26 | 15.89 | 16.14 | 3,411,080 | +0.12(+0.75%) |
Jan 02, 2018 | 15.42 | 16.26 | 15.42 | 16.02 | 4,582,801 | +0.64(+4.16%) |
Dec 29, 2017 | 15.38 | 15.38 | 15.38 | 0 | +0.04(+0.26%) | |
Dec 28, 2017 | 15.61 | 15.80 | 15.25 | 15.34 | 3,405,681 | -0.28(-1.79%) |
Dec 27, 2017 | 15.71 | 16.02 | 15.55 | 15.62 | 2,570,497 | -0.10(-0.64%) |
Dec 26, 2017 | 15.84 | 16.03 | 15.61 | 15.72 | 2,365,003 | -0.12(-0.76%) |
Dec 22, 2017 | 15.66 | 15.86 | 15.49 | 15.84 | 2,998,202 | +0.13(+0.83%) |
Dec 21, 2017 | 15.05 | 15.89 | 15.04 | 15.71 | 5,226,707 | +0.59(+3.90%) |
Dec 20, 2017 | 15.11 | 15.35 | 14.97 | 15.12 | 3,765,917 | +0.02(+0.13%) |
Dec 19, 2017 | 14.90 | 15.16 | 14.54 | 15.10 | 6,739,926 | +0.26(+1.75%) |
Dec 18, 2017 | 15.48 | 15.68 | 14.76 | 14.84 | 10,036,238 | -0.64(-4.13%) |
Dec 15, 2017 | 16.18 | 16.74 | 15.33 | 15.48 | 20,403,972 | -0.76(-4.68%) |
Dec 14, 2017 | 15.61 | 16.45 | 15.61 | 16.24 | 8,090,132 | +0.65(+4.17%) |
Dec 13, 2017 | 14.63 | 15.62 | 14.56 | 15.59 | 8,025,132 | +0.97(+6.63%) |
Dec 12, 2017 | 15.02 | 15.06 | 14.59 | 14.62 | 9,017,481 | -0.75(-4.88%) |
Dec 11, 2017 | 14.93 | 15.64 | 14.88 | 15.37 | 8,180,276 | +0.33(+2.19%) |
Dec 08, 2017 | 15.45 | 15.48 | 14.85 | 15.04 | 6,891,022 | -0.35(-2.27%) |
Dec 07, 2017 | 15.18 | 15.49 | 15.07 | 15.39 | 6,070,434 | +0.23(+1.52%) |
Dec 06, 2017 | 15.87 | 15.87 | 15.12 | 15.16 | 7,901,196 | -0.79(-4.95%) |
Dec 05, 2017 | 16.79 | 16.81 | 15.64 | 15.95 | 9,877,643 | -0.90(-5.34%) |
Dec 04, 2017 | 17.43 | 17.49 | 16.81 | 16.85 | 8,061,439 | -0.41(-2.38%) |