Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.27 | 11.39 | 11.13 | 11.34 | 11,912,046 | +0.13(+1.16%) |
Dec 28, 2018 | 11.26 | 11.38 | 11.16 | 11.21 | 11,326,126 | -0.01(-0.07%) |
Dec 27, 2018 | 11.03 | 11.23 | 10.80 | 11.22 | 15,935,044 | -0.07(-0.61%) |
Dec 26, 2018 | 10.67 | 11.29 | 10.47 | 11.29 | 15,153,057 | +0.68(+6.44%) |
Dec 24, 2018 | 10.86 | 10.98 | 10.60 | 10.60 | 9,025,975 | -0.37(-3.36%) |
Dec 21, 2018 | 10.98 | 11.18 | 10.92 | 10.97 | 31,221,586 | -0.03(-0.28%) |
Dec 20, 2018 | 10.96 | 11.21 | 10.87 | 11.00 | 17,972,832 | -0.05(-0.42%) |
Dec 19, 2018 | 11.35 | 11.49 | 10.93 | 11.05 | 22,996,570 | -0.29(-2.57%) |
Dec 18, 2018 | 11.56 | 11.71 | 11.26 | 11.34 | 18,229,362 | -0.15(-1.34%) |
Dec 17, 2018 | 11.56 | 11.79 | 11.42 | 11.49 | 16,253,145 | -0.12(-0.99%) |
Dec 14, 2018 | 11.74 | 12.06 | 11.58 | 11.61 | 25,399,272 | -0.28(-2.32%) |
Dec 13, 2018 | 12.34 | 12.36 | 11.83 | 11.89 | 16,393,835 | -0.40(-3.25%) |
Dec 12, 2018 | 12.43 | 12.45 | 12.15 | 12.29 | 19,122,958 | +0.07(+0.56%) |
Dec 11, 2018 | 12.42 | 12.54 | 12.15 | 12.22 | 18,304,096 | -0.06(-0.50%) |
Dec 10, 2018 | 12.60 | 12.79 | 12.15 | 12.28 | 20,181,664 | -0.56(-4.36%) |
Dec 07, 2018 | 13.12 | 13.32 | 12.76 | 12.84 | 15,956,272 | -0.29(-2.22%) |
Dec 06, 2018 | 13.08 | 13.20 | 12.81 | 13.13 | 16,451,672 | -0.26(-1.95%) |
Dec 04, 2018 | 14.06 | 14.11 | 13.28 | 13.39 | 17,024,636 | -0.76(-5.37%) |
Dec 03, 2018 | 14.31 | 14.39 | 13.95 | 14.15 | 12,244,963 | +0.08(+0.55%) |
Nov 30, 2018 | 13.87 | 14.10 | 13.87 | 14.07 | 14,617,102 | +0.15(+1.10%) |
Nov 29, 2018 | 13.94 | 14.07 | 13.87 | 13.92 | 9,858,236 | -0.17(-1.20%) |
Nov 28, 2018 | 13.93 | 14.14 | 13.73 | 14.09 | 8,856,429 | +0.18(+1.27%) |
Nov 27, 2018 | 13.96 | 14.12 | 13.87 | 13.91 | 10,036,559 | -0.14(-0.98%) |
Nov 26, 2018 | 13.84 | 14.22 | 13.84 | 14.05 | 14,088,136 | +0.41(+3.04%) |
Nov 23, 2018 | 13.62 | 13.79 | 13.48 | 13.64 | 6,154,831 | -0.08(-0.61%) |
Nov 21, 2018 | 13.72 | 13.72 | 13.72 | 0 | +0.17(+1.23%) | |
Nov 20, 2018 | 13.73 | 13.80 | 13.50 | 13.55 | 14,214,073 | -0.33(-2.36%) |
Nov 19, 2018 | 13.90 | 14.09 | 13.76 | 13.88 | 13,184,208 | -0.02(-0.16%) |
Nov 16, 2018 | 13.93 | 14.08 | 13.85 | 13.90 | 13,344,568 | -0.13(-0.92%) |
Nov 15, 2018 | 13.68 | 14.07 | 13.54 | 14.03 | 14,053,730 | +0.18(+1.32%) |
Nov 14, 2018 | 14.11 | 14.16 | 13.62 | 13.85 | 19,459,682 | -0.15(-1.09%) |
Nov 13, 2018 | 13.89 | 14.21 | 13.89 | 14.00 | 15,463,376 | -0.04(-0.27%) |
Nov 12, 2018 | 14.31 | 14.41 | 14.01 | 14.04 | 12,378,296 | -0.32(-2.22%) |
Nov 09, 2018 | 14.24 | 14.40 | 14.21 | 14.36 | 17,861,128 | +0.11(+0.80%) |
Nov 08, 2018 | 14.14 | 14.35 | 14.13 | 14.24 | 13,531,520 | +0.03(+0.21%) |
Nov 07, 2018 | 14.13 | 14.29 | 13.95 | 14.21 | 14,372,747 | +0.08(+0.59%) |
Nov 06, 2018 | 14.04 | 14.18 | 13.87 | 14.13 | 12,902,713 | +0.08(+0.54%) |
Nov 05, 2018 | 14.00 | 14.14 | 13.83 | 14.05 | 14,948,119 | +0.05(+0.33%) |
Nov 02, 2018 | 14.11 | 14.27 | 13.89 | 14.01 | 14,002,928 | +0.03(+0.22%) |
Nov 01, 2018 | 13.90 | 14.02 | 13.79 | 13.98 | 15,914,873 | +0.17(+1.27%) |
Oct 31, 2018 | 13.73 | 14.10 | 13.68 | 13.80 | 18,354,410 | +0.26(+1.91%) |
Oct 30, 2018 | 13.36 | 13.58 | 13.23 | 13.54 | 20,862,460 | +0.25(+1.89%) |
Oct 29, 2018 | 13.21 | 13.45 | 13.10 | 13.29 | 21,065,284 | +0.33(+2.52%) |
Oct 26, 2018 | 12.86 | 13.13 | 12.76 | 12.97 | 20,242,490 | -0.06(-0.47%) |
Oct 25, 2018 | 12.69 | 13.15 | 12.62 | 13.03 | 20,317,062 | +0.47(+3.75%) |
Oct 24, 2018 | 13.13 | 13.15 | 12.53 | 12.56 | 18,861,040 | -0.62(-4.73%) |
Oct 23, 2018 | 12.84 | 13.30 | 12.78 | 13.18 | 27,688,440 | +0.07(+0.52%) |
Oct 22, 2018 | 13.60 | 13.62 | 13.07 | 13.11 | 28,591,262 | -0.45(-3.31%) |
Oct 19, 2018 | 13.70 | 13.90 | 13.54 | 13.56 | 26,595,856 | -0.20(-1.44%) |
Oct 18, 2018 | 13.38 | 13.95 | 13.38 | 13.76 | 37,637,148 | -0.49(-3.41%) |
Oct 17, 2018 | 14.14 | 14.33 | 13.94 | 14.24 | 21,114,482 | +0.12(+0.86%) |
Oct 16, 2018 | 14.11 | 14.13 | 13.86 | 14.12 | 20,185,648 | +0.08(+0.60%) |
Oct 15, 2018 | 14.15 | 14.27 | 14.01 | 14.04 | 21,775,166 | -0.14(-0.97%) |
Oct 12, 2018 | 14.90 | 14.90 | 13.93 | 14.18 | 26,218,390 | -0.45(-3.07%) |
Oct 11, 2018 | 15.09 | 15.14 | 14.62 | 14.62 | 16,499,776 | -0.52(-3.41%) |
Oct 10, 2018 | 15.58 | 15.69 | 15.13 | 15.14 | 16,155,228 | -0.40(-2.54%) |
Oct 09, 2018 | 15.55 | 15.65 | 15.44 | 15.54 | 12,058,806 | -0.06(-0.39%) |
Oct 08, 2018 | 15.37 | 15.66 | 15.37 | 15.60 | 13,948,130 | +0.17(+1.13%) |
Oct 05, 2018 | 15.62 | 15.66 | 15.35 | 15.42 | 12,996,705 | -0.11(-0.73%) |
Oct 04, 2018 | 15.41 | 15.76 | 15.39 | 15.54 | 16,926,078 | +0.23(+1.49%) |
Oct 03, 2018 | 15.13 | 15.38 | 15.06 | 15.31 | 11,293,134 | +0.29(+1.92%) |
Oct 02, 2018 | 15.13 | 15.19 | 14.98 | 15.02 | 12,987,204 | -0.09(-0.60%) |
Oct 01, 2018 | 15.22 | 15.30 | 15.06 | 15.11 | 9,883,000 | -0.01(-0.05%) |
Sep 28, 2018 | 15.12 | 15.24 | 15.06 | 15.12 | 12,213,224 | -0.10(-0.65%) |
Sep 27, 2018 | 15.38 | 15.39 | 15.17 | 15.22 | 9,215,479 | -0.17(-1.09%) |
Sep 26, 2018 | 15.66 | 15.70 | 15.35 | 15.38 | 12,734,295 | -0.24(-1.51%) |
Sep 25, 2018 | 15.75 | 15.79 | 15.60 | 15.62 | 8,888,426 | -0.04(-0.24%) |
Sep 24, 2018 | 15.81 | 15.93 | 15.63 | 15.66 | 19,835,674 | -0.14(-0.87%) |
Sep 21, 2018 | 15.82 | 15.86 | 15.71 | 15.79 | 21,629,600 | +0.02(+0.14%) |
Sep 20, 2018 | 15.40 | 15.86 | 15.40 | 15.77 | 30,750,220 | +0.44(+2.88%) |
Sep 19, 2018 | 15.00 | 15.39 | 15.00 | 15.33 | 23,829,424 | +0.33(+2.18%) |
Sep 18, 2018 | 15.11 | 15.13 | 14.94 | 15.00 | 14,349,404 | -0.09(-0.60%) |
Sep 17, 2018 | 15.18 | 15.24 | 15.05 | 15.10 | 13,456,901 | -0.06(-0.40%) |
Sep 14, 2018 | 15.21 | 15.24 | 15.06 | 15.16 | 29,508,354 | +0.01(+0.05%) |
Sep 13, 2018 | 15.76 | 15.78 | 15.07 | 15.15 | 24,610,522 | -0.60(-3.81%) |
Sep 12, 2018 | 16.06 | 16.13 | 15.73 | 15.75 | 11,485,519 | -0.33(-2.08%) |
Sep 11, 2018 | 15.89 | 16.24 | 15.86 | 16.08 | 12,669,477 | +0.19(+1.20%) |
Sep 10, 2018 | 16.10 | 16.16 | 15.89 | 15.89 | 10,853,345 | -0.15(-0.95%) |
Sep 07, 2018 | 16.17 | 16.19 | 16.01 | 16.05 | 15,174,138 | -0.05(-0.33%) |
Sep 06, 2018 | 16.22 | 16.24 | 16.08 | 16.10 | 6,563,619 | -0.11(-0.70%) |
Sep 05, 2018 | 16.16 | 16.34 | 16.14 | 16.21 | 8,493,604 | +0.09(+0.57%) |
Sep 04, 2018 | 16.01 | 16.15 | 15.96 | 16.12 | 10,071,139 | +0.11(+0.66%) |
Aug 31, 2018 | 16.01 | 16.01 | 16.01 | 0 | +0.07(+0.43%) | |
Aug 30, 2018 | 16.07 | 16.10 | 15.92 | 15.95 | 7,235,409 | -0.14(-0.85%) |
Aug 29, 2018 | 16.15 | 16.15 | 15.96 | 16.08 | 6,905,207 | -0.05(-0.33%) |
Aug 28, 2018 | 16.19 | 16.19 | 16.03 | 16.14 | 7,835,513 | -0.03(-0.19%) |
Aug 27, 2018 | 16.14 | 16.30 | 16.11 | 16.17 | 9,109,968 | +0.10(+0.61%) |
Aug 24, 2018 | 16.14 | 16.18 | 16.04 | 16.07 | 10,089,307 | -0.02(-0.14%) |
Aug 23, 2018 | 16.22 | 16.26 | 16.04 | 16.09 | 10,013,541 | -0.14(-0.88%) |
Aug 22, 2018 | 16.27 | 16.34 | 16.20 | 16.23 | 10,348,827 | -0.08(-0.51%) |
Aug 21, 2018 | 16.37 | 16.52 | 16.29 | 16.32 | 15,538,515 | -0.08(-0.46%) |
Aug 20, 2018 | 16.26 | 16.41 | 16.22 | 16.39 | 6,981,690 | +0.11(+0.69%) |
Aug 17, 2018 | 16.28 | 16.33 | 16.14 | 16.28 | 9,839,574 | -0.02(-0.09%) |
Aug 16, 2018 | 16.03 | 16.38 | 16.02 | 16.29 | 12,697,438 | +0.36(+2.27%) |
Aug 15, 2018 | 16.08 | 16.17 | 15.91 | 15.93 | 13,107,594 | -0.24(-1.49%) |
Aug 14, 2018 | 16.09 | 16.23 | 16.05 | 16.17 | 16,149,663 | +0.20(+1.27%) |
Aug 13, 2018 | 16.10 | 16.22 | 15.96 | 15.97 | 9,902,957 | -0.15(-0.94%) |
Aug 10, 2018 | 16.05 | 16.23 | 16.00 | 16.12 | 10,532,009 | -0.14(-0.88%) |
Aug 09, 2018 | 16.28 | 16.40 | 16.22 | 16.26 | 6,783,665 | -0.03(-0.19%) |
Aug 08, 2018 | 16.19 | 16.38 | 16.16 | 16.29 | 8,704,907 | +0.11(+0.70%) |
Aug 07, 2018 | 16.10 | 16.28 | 16.10 | 16.18 | 11,414,785 | +0.12(+0.75%) |
Aug 06, 2018 | 16.15 | 16.15 | 15.95 | 16.06 | 12,641,335 | -0.05(-0.28%) |
Aug 03, 2018 | 16.07 | 16.14 | 15.98 | 16.11 | 12,102,951 | +0.02(+0.14%) |
Aug 02, 2018 | 15.83 | 16.13 | 15.75 | 16.08 | 9,215,032 | +0.18(+1.14%) |
Aug 01, 2018 | 15.85 | 16.12 | 15.83 | 15.90 | 12,257,111 | +0.17(+1.05%) |
Jul 31, 2018 | 15.99 | 16.07 | 15.73 | 15.74 | 16,758,491 | -0.21(-1.32%) |
Jul 30, 2018 | 16.02 | 16.15 | 15.94 | 15.95 | 13,280,258 | -0.09(-0.56%) |
Jul 27, 2018 | 15.94 | 16.06 | 15.85 | 16.04 | 14,574,680 | +0.10(+0.61%) |
Jul 26, 2018 | 15.82 | 15.97 | 15.75 | 15.94 | 12,360,144 | +0.21(+1.34%) |
Jul 25, 2018 | 15.74 | 15.86 | 15.60 | 15.73 | 13,695,012 | -0.07(-0.43%) |
Jul 24, 2018 | 15.74 | 15.92 | 15.68 | 15.80 | 15,627,865 | +0.08(+0.53%) |
Jul 23, 2018 | 15.49 | 15.73 | 15.48 | 15.71 | 15,074,780 | +0.24(+1.56%) |
Jul 20, 2018 | 15.57 | 15.62 | 15.46 | 15.47 | 16,824,428 | -0.08(-0.53%) |
Jul 19, 2018 | 15.53 | 15.65 | 15.17 | 15.56 | 19,770,156 | +0.25(+1.63%) |
Jul 18, 2018 | 15.11 | 15.36 | 15.11 | 15.31 | 12,139,179 | +0.18(+1.20%) |
Jul 17, 2018 | 15.04 | 15.20 | 14.92 | 15.13 | 10,000,896 | +0.11(+0.70%) |
Jul 16, 2018 | 14.82 | 15.05 | 14.79 | 15.02 | 7,109,648 | +0.27(+1.84%) |
Jul 13, 2018 | 14.82 | 14.89 | 14.63 | 14.75 | 10,810,361 | -0.14(-0.91%) |
Jul 12, 2018 | 15.15 | 15.15 | 14.84 | 14.88 | 12,370,073 | -0.13(-0.85%) |
Jul 11, 2018 | 15.01 | 15.01 | 8,837,926 | -0.16(-1.04%) | ||
Jul 10, 2018 | 15.34 | 15.41 | 15.04 | 15.17 | 12,534,768 | -0.13(-0.84%) |
Jul 09, 2018 | 14.90 | 15.33 | 14.89 | 15.30 | 15,524,981 | +0.44(+3.00%) |
Jul 06, 2018 | 14.73 | 14.92 | 14.62 | 14.85 | 7,438,813 | +0.10(+0.66%) |
Jul 05, 2018 | 14.91 | 14.96 | 14.70 | 14.76 | 9,354,903 | -0.08(-0.56%) |
Jul 03, 2018 | 14.84 | 14.84 | 14.84 | 0 | -0.14(-0.96%) | |
Jul 02, 2018 | 14.68 | 14.98 | 14.62 | 14.98 | 9,841,419 | +0.25(+1.69%) |
Jun 29, 2018 | 15.03 | 15.21 | 14.73 | 14.73 | 17,302,108 | -0.05(-0.31%) |
Jun 28, 2018 | 14.78 | 14.93 | 14.67 | 14.78 | 14,589,552 | +0.05(+0.31%) |
Jun 27, 2018 | 14.93 | 15.06 | 14.69 | 14.73 | 13,028,911 | -0.20(-1.31%) |
Jun 26, 2018 | 15.19 | 15.19 | 14.87 | 14.93 | 12,443,719 | -0.23(-1.54%) |
Jun 25, 2018 | 15.31 | 15.34 | 15.00 | 15.16 | 16,192,812 | -0.22(-1.42%) |
Jun 22, 2018 | 15.71 | 15.74 | 15.33 | 15.38 | 15,193,469 | -0.20(-1.31%) |
Jun 21, 2018 | 15.43 | 15.74 | 15.29 | 15.59 | 11,871,904 | +0.10(+0.63%) |
Jun 20, 2018 | 15.60 | 15.68 | 15.48 | 15.49 | 8,749,212 | -0.02(-0.15%) |
Jun 19, 2018 | 15.27 | 15.54 | 15.25 | 15.51 | 10,026,780 | +0.10(+0.64%) |
Jun 18, 2018 | 15.27 | 15.45 | 15.12 | 15.41 | 9,308,516 | +0.04(+0.25%) |
Jun 15, 2018 | 15.54 | 15.17 | 15.37 | 23,655,578 | -0.11(-0.68%) | |
Jun 14, 2018 | 15.66 | 15.66 | 15.30 | 15.48 | 16,577,198 | -0.11(-0.68%) |
Jun 13, 2018 | 15.61 | 15.87 | 15.51 | 15.59 | 17,891,306 | +0.02(+0.15%) |
Jun 12, 2018 | 15.58 | 15.70 | 15.48 | 15.56 | 12,921,941 | +0.06(+0.39%) |
Jun 11, 2018 | 15.50 | 15.70 | 15.42 | 15.50 | 12,469,047 | +0.02(+0.10%) |
Jun 08, 2018 | 15.37 | 15.50 | 15.26 | 15.49 | 7,263,753 | +0.08(+0.54%) |
Jun 07, 2018 | 15.49 | 15.58 | 15.27 | 15.40 | 10,367,286 | +0.00(+0.00%) |
Jun 06, 2018 | 15.41 | 15.40 | 12,182,810 | +0.41(+2.71%) | ||
Jun 05, 2018 | 14.96 | 15.03 | 14.82 | 15.00 | 10,146,244 | -0.01(-0.05%) |
Jun 04, 2018 | 14.94 | 15.06 | 14.92 | 15.00 | 8,343,619 | +0.11(+0.76%) |
Jun 01, 2018 | 14.91 | 15.03 | 14.79 | 14.89 | 9,473,109 | +0.23(+1.59%) |
May 31, 2018 | 14.79 | 14.85 | 14.61 | 14.66 | 11,902,322 | -0.16(-1.07%) |
May 30, 2018 | 14.68 | 14.91 | 14.55 | 14.82 | 13,591,746 | +0.34(+2.34%) |
May 29, 2018 | 14.95 | 14.95 | 14.33 | 14.48 | 15,299,569 | -0.63(-4.19%) |
May 25, 2018 | 15.11 | 15.11 | 15.11 | 0 | -0.21(-1.38%) | |
May 24, 2018 | 15.13 | 15.34 | 14.91 | 15.32 | 13,272,437 | +0.13(+0.89%) |
May 23, 2018 | 15.31 | 15.40 | 15.06 | 15.19 | 12,399,052 | -0.26(-1.70%) |
May 22, 2018 | 15.36 | 15.58 | 15.28 | 15.45 | 11,002,408 | +0.15(+0.98%) |
May 21, 2018 | 15.23 | 15.38 | 15.20 | 15.30 | 9,295,813 | +0.12(+0.79%) |
May 18, 2018 | 15.48 | 15.49 | 15.13 | 15.18 | 12,831,521 | -0.29(-1.89%) |
May 17, 2018 | 15.24 | 15.49 | 15.16 | 15.47 | 8,286,256 | +0.22(+1.43%) |
May 16, 2018 | 15.30 | 15.40 | 15.22 | 15.25 | 9,247,995 | -0.09(-0.59%) |
May 15, 2018 | 15.11 | 15.45 | 15.10 | 15.34 | 10,500,246 | +0.23(+1.54%) |
May 14, 2018 | 15.23 | 15.27 | 15.08 | 15.11 | 8,653,026 | -0.08(-0.49%) |
May 11, 2018 | 15.20 | 15.29 | 15.12 | 15.19 | 8,925,452 | -0.01(-0.10%) |
May 10, 2018 | 15.07 | 15.31 | 14.99 | 15.20 | 8,355,192 | +0.16(+1.10%) |
May 09, 2018 | 14.94 | 15.14 | 14.87 | 15.04 | 8,674,989 | +0.20(+1.36%) |
May 08, 2018 | 14.81 | 15.10 | 14.73 | 14.83 | 11,995,042 | +0.04(+0.30%) |
May 07, 2018 | 14.80 | 14.89 | 14.65 | 14.79 | 9,505,517 | +0.02(+0.15%) |
May 04, 2018 | 14.39 | 14.84 | 14.29 | 14.77 | 9,333,590 | +0.25(+1.70%) |
May 03, 2018 | 14.74 | 14.76 | 14.32 | 14.52 | 16,405,067 | -0.29(-1.97%) |
May 02, 2018 | 14.86 | 15.05 | 14.78 | 14.81 | 9,866,526 | -0.11(-0.75%) |
May 01, 2018 | 14.91 | 14.96 | 14.71 | 14.92 | 10,751,015 | -0.01(-0.05%) |
Apr 30, 2018 | 15.31 | 15.44 | 14.93 | 14.93 | 11,831,997 | -0.37(-2.40%) |
Apr 27, 2018 | 15.17 | 15.38 | 15.15 | 15.30 | 11,787,200 | +0.09(+0.59%) |
Apr 26, 2018 | 15.13 | 15.30 | 15.06 | 15.21 | 12,086,189 | +0.04(+0.30%) |
Apr 25, 2018 | 14.98 | 15.30 | 14.88 | 15.16 | 11,275,572 | +0.12(+0.80%) |
Apr 24, 2018 | 15.16 | 15.36 | 14.90 | 15.04 | 13,918,179 | +0.15(+1.01%) |
Apr 23, 2018 | 14.90 | 14.98 | 14.80 | 14.89 | 13,969,156 | +0.01(+0.05%) |
Apr 20, 2018 | 14.74 | 14.99 | 14.71 | 14.89 | 15,618,154 | +0.23(+1.59%) |
Apr 19, 2018 | 14.06 | 14.80 | 14.03 | 14.65 | 19,600,734 | +0.51(+3.60%) |
Apr 18, 2018 | 14.26 | 14.42 | 14.08 | 14.14 | 15,396,530 | -0.07(-0.47%) |
Apr 17, 2018 | 14.59 | 14.59 | 14.08 | 14.21 | 17,859,388 | -0.28(-1.97%) |
Apr 16, 2018 | 14.55 | 14.59 | 14.34 | 14.50 | 8,917,770 | +0.07(+0.52%) |
Apr 13, 2018 | 15.01 | 15.02 | 14.32 | 14.42 | 17,314,510 | -0.46(-3.07%) |
Apr 12, 2018 | 14.70 | 14.98 | 14.68 | 14.88 | 9,825,504 | +0.29(+2.00%) |
Apr 11, 2018 | 14.53 | 14.77 | 14.52 | 14.59 | 9,428,060 | -0.13(-0.87%) |
Apr 10, 2018 | 14.59 | 14.77 | 14.52 | 14.71 | 11,849,540 | +0.33(+2.29%) |
Apr 09, 2018 | 14.39 | 14.73 | 14.37 | 14.38 | 9,292,169 | +0.07(+0.52%) |
Apr 06, 2018 | 14.66 | 14.68 | 14.11 | 14.31 | 13,754,820 | -0.49(-3.29%) |
Apr 05, 2018 | 14.83 | 14.88 | 14.66 | 14.80 | 14,439,212 | +0.05(+0.36%) |
Apr 04, 2018 | 14.29 | 14.78 | 14.26 | 14.74 | 8,659,262 | +0.17(+1.18%) |
Apr 03, 2018 | 14.31 | 14.61 | 14.28 | 14.57 | 12,087,720 | +0.31(+2.15%) |
Apr 02, 2018 | 14.66 | 14.76 | 14.08 | 14.26 | 14,972,516 | -0.39(-2.66%) |
Mar 29, 2018 | 14.65 | 14.65 | 14.65 | 0 | +0.21(+1.45%) | |
Mar 28, 2018 | 14.49 | 14.57 | 14.24 | 14.44 | 14,233,948 | +0.00(+0.00%) |
Mar 27, 2018 | 15.00 | 15.03 | 14.29 | 14.44 | 15,326,573 | -0.49(-3.31%) |
Mar 26, 2018 | 14.63 | 14.98 | 14.50 | 14.94 | 14,710,971 | +0.67(+4.67%) |
Mar 23, 2018 | 15.00 | 15.13 | 14.24 | 14.27 | 20,254,912 | -0.73(-4.90%) |
Mar 22, 2018 | 15.49 | 15.58 | 14.97 | 15.01 | 12,568,167 | -0.71(-4.53%) |
Mar 21, 2018 | 15.70 | 15.91 | 15.56 | 15.72 | 8,912,547 | +0.03(+0.19%) |
Mar 20, 2018 | 15.71 | 15.81 | 15.63 | 15.69 | 7,304,920 | +0.01(+0.05%) |
Mar 19, 2018 | 15.73 | 15.79 | 15.50 | 15.68 | 10,586,275 | -0.03(-0.19%) |
Mar 16, 2018 | 15.73 | 15.83 | 15.62 | 15.71 | 19,667,186 | +0.04(+0.24%) |
Mar 15, 2018 | 15.76 | 15.81 | 15.61 | 15.67 | 8,772,166 | -0.01(-0.05%) |
Mar 14, 2018 | 16.09 | 16.12 | 15.64 | 15.68 | 17,127,444 | -0.33(-2.06%) |
Mar 13, 2018 | 16.40 | 16.43 | 15.95 | 16.01 | 17,407,984 | -0.33(-2.02%) |
Mar 12, 2018 | 16.60 | 16.79 | 16.32 | 16.34 | 13,050,020 | -0.26(-1.58%) |
Mar 09, 2018 | 16.51 | 16.60 | 16.37 | 16.60 | 10,028,394 | +0.25(+1.56%) |
Mar 08, 2018 | 16.51 | 16.57 | 16.09 | 16.35 | 12,610,783 | -0.12(-0.73%) |
Mar 07, 2018 | 16.54 | 16.47 | 12,343,510 | +0.20(+1.24%) | ||
Mar 06, 2018 | 16.16 | 16.29 | 15.88 | 16.27 | 11,377,542 | +0.19(+1.17%) |
Mar 05, 2018 | 15.77 | 16.17 | 15.66 | 16.08 | 12,225,080 | +0.08(+0.52%) |
Mar 02, 2018 | 15.65 | 16.06 | 15.41 | 16.00 | 17,371,072 | +0.25(+1.62%) |
Mar 01, 2018 | 15.88 | 16.03 | 15.58 | 15.74 | 17,432,716 | -0.10(-0.61%) |
Feb 28, 2018 | 15.92 | 16.20 | 15.82 | 15.84 | 20,864,728 | -0.02(-0.14%) |
Feb 27, 2018 | 15.92 | 16.29 | 15.86 | 15.86 | 18,430,414 | -0.01(-0.09%) |
Feb 26, 2018 | 15.77 | 15.91 | 15.63 | 15.88 | 10,216,639 | +0.24(+1.51%) |
Feb 23, 2018 | 15.42 | 15.64 | 15.37 | 15.64 | 9,741,725 | +0.33(+2.14%) |
Feb 22, 2018 | 15.30 | 15.31 | 10,805,252 | -0.39(-2.47%) | ||
Feb 21, 2018 | 15.60 | 15.95 | 15.57 | 15.70 | 9,219,442 | +0.07(+0.48%) |
Feb 20, 2018 | 15.89 | 15.53 | 15.63 | 8,823,244 | -0.05(-0.33%) | |
Feb 16, 2018 | 15.68 | 15.68 | 15.68 | 0 | +0.05(+0.33%) | |
Feb 15, 2018 | 15.87 | 15.89 | 15.58 | 15.63 | 11,275,993 | -0.16(-1.04%) |
Feb 14, 2018 | 15.29 | 15.80 | 15.24 | 15.79 | 13,722,123 | +0.46(+3.02%) |
Feb 13, 2018 | 15.24 | 15.36 | 15.13 | 15.33 | 13,003,429 | -0.03(-0.19%) |
Feb 12, 2018 | 15.30 | 15.55 | 15.13 | 15.36 | 13,921,438 | +0.15(+0.98%) |
Feb 09, 2018 | 15.20 | 15.33 | 14.65 | 15.21 | 21,996,302 | +0.23(+1.54%) |
Feb 08, 2018 | 15.82 | 15.82 | 14.97 | 14.98 | 17,166,594 | -0.78(-4.97%) |
Feb 07, 2018 | 15.60 | 15.92 | 15.55 | 15.76 | 16,404,865 | +0.09(+0.57%) |
Feb 06, 2018 | 15.01 | 15.73 | 14.84 | 15.67 | 24,970,576 | +0.15(+0.96%) |
Feb 05, 2018 | 15.96 | 16.28 | 15.27 | 15.52 | 16,757,738 | -0.71(-4.37%) |
Feb 02, 2018 | 16.29 | 16.57 | 16.18 | 16.23 | 20,352,580 | -0.13(-0.78%) |
Feb 01, 2018 | 15.94 | 16.36 | 15.90 | 16.36 | 11,584,112 | +0.40(+2.48%) |
Jan 31, 2018 | 16.01 | 16.13 | 15.90 | 15.96 | 10,298,131 | -0.02(-0.14%) |
Jan 30, 2018 | 16.15 | 16.24 | 15.98 | 15.98 | 15,799,105 | -0.28(-1.70%) |
Jan 29, 2018 | 16.24 | 16.40 | 16.18 | 16.26 | 12,219,941 | -0.02(-0.14%) |
Jan 26, 2018 | 16.18 | 16.30 | 15.99 | 16.28 | 11,297,773 | +0.12(+0.74%) |
Jan 25, 2018 | 16.32 | 16.32 | 16.12 | 16.16 | 13,621,975 | -0.04(-0.28%) |
Jan 24, 2018 | 16.19 | 16.31 | 16.09 | 16.21 | 13,901,244 | +0.09(+0.56%) |
Jan 23, 2018 | 15.89 | 16.24 | 15.86 | 16.12 | 13,021,507 | +0.16(+1.03%) |
Jan 22, 2018 | 15.76 | 15.98 | 15.72 | 15.95 | 12,142,247 | +0.17(+1.09%) |
Jan 19, 2018 | 15.49 | 15.94 | 15.49 | 15.78 | 18,254,544 | +0.25(+1.63%) |
Jan 18, 2018 | 15.41 | 15.66 | 15.38 | 15.53 | 27,341,204 | -0.33(-2.07%) |
Jan 17, 2018 | 15.91 | 15.96 | 15.71 | 15.86 | 15,758,902 | -0.04(-0.28%) |
Jan 16, 2018 | 16.07 | 16.18 | 15.79 | 15.90 | 13,422,586 | -0.07(-0.47%) |
Jan 12, 2018 | 15.98 | 15.98 | 15.98 | 0 | +0.17(+1.09%) | |
Jan 11, 2018 | 15.76 | 15.84 | 15.68 | 15.80 | 8,966,741 | +0.13(+0.86%) |
Jan 10, 2018 | 15.87 | 15.67 | 11,930,482 | +0.20(+1.30%) | ||
Jan 09, 2018 | 15.19 | 15.58 | 15.14 | 15.47 | 13,183,656 | +0.34(+2.27%) |
Jan 08, 2018 | 15.18 | 15.18 | 15.04 | 15.13 | 10,625,379 | -0.04(-0.25%) |
Jan 05, 2018 | 15.27 | 15.27 | 15.08 | 15.16 | 7,893,805 | +0.01(+0.05%) |
Jan 04, 2018 | 15.24 | 15.36 | 15.13 | 15.16 | 14,082,463 | +0.06(+0.40%) |
Jan 03, 2018 | 15.09 | 15.14 | 14.99 | 15.10 | 12,435,130 | +0.05(+0.35%) |