Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.98 | 15.07 | 14.81 | 14.92 | 3,836,853 | +0.04(+0.29%) |
Feb 27, 2019 | 14.68 | 14.93 | 14.62 | 14.87 | 6,363,999 | +0.22(+1.52%) |
Feb 26, 2019 | 14.57 | 14.77 | 14.56 | 14.65 | 4,897,208 | +0.08(+0.53%) |
Feb 25, 2019 | 15.22 | 15.22 | 14.48 | 14.57 | 7,259,638 | -0.59(-3.89%) |
Feb 22, 2019 | 15.12 | 15.35 | 14.99 | 15.16 | 8,584,588 | -0.04(-0.28%) |
Feb 21, 2019 | 14.70 | 15.28 | 14.64 | 15.21 | 7,551,924 | +0.09(+0.57%) |
Feb 20, 2019 | 15.36 | 15.39 | 15.07 | 15.12 | 8,244,875 | -0.19(-1.23%) |
Feb 19, 2019 | 15.45 | 15.48 | 15.28 | 15.31 | 3,566,559 | -0.09(-0.61%) |
Feb 15, 2019 | 15.37 | 15.52 | 15.32 | 15.40 | 6,679,719 | +0.09(+0.56%) |
Feb 14, 2019 | 15.05 | 15.40 | 15.05 | 15.32 | 3,323,635 | +0.17(+1.13%) |
Feb 13, 2019 | 15.22 | 15.26 | 15.10 | 15.15 | 2,739,034 | -0.01(-0.06%) |
Feb 12, 2019 | 15.16 | 15.25 | 15.09 | 15.16 | 2,285,641 | +0.05(+0.34%) |
Feb 11, 2019 | 15.26 | 15.34 | 15.09 | 15.10 | 3,381,722 | -0.08(-0.51%) |
Feb 08, 2019 | 15.14 | 15.22 | 15.08 | 15.18 | 5,662,722 | +0.03(+0.17%) |
Feb 07, 2019 | 15.04 | 15.17 | 14.98 | 15.16 | 2,180,145 | +0.07(+0.45%) |
Feb 06, 2019 | 15.04 | 15.10 | 14.99 | 15.09 | 1,217,477 | +0.06(+0.40%) |
Feb 05, 2019 | 14.96 | 15.13 | 14.92 | 15.03 | 2,047,599 | +0.09(+0.57%) |
Feb 04, 2019 | 14.77 | 14.97 | 14.74 | 14.94 | 2,284,267 | +0.15(+1.04%) |
Feb 01, 2019 | 14.82 | 14.85 | 14.70 | 14.79 | 2,627,739 | -0.03(-0.23%) |
Jan 31, 2019 | 14.85 | 14.96 | 14.74 | 14.82 | 3,122,041 | -0.02(-0.12%) |
Jan 30, 2019 | 14.71 | 14.92 | 14.71 | 14.84 | 2,435,807 | +0.20(+1.34%) |
Jan 29, 2019 | 14.96 | 14.99 | 14.60 | 14.64 | 3,455,904 | -0.27(-1.78%) |
Jan 28, 2019 | 14.56 | 14.98 | 14.55 | 14.91 | 6,823,914 | +0.27(+1.81%) |
Jan 25, 2019 | 14.89 | 15.02 | 14.57 | 14.64 | 7,186,173 | -0.22(-1.50%) |
Jan 24, 2019 | 14.64 | 14.89 | 14.62 | 14.86 | 3,600,304 | +0.27(+1.82%) |
Jan 23, 2019 | 14.38 | 14.72 | 13.96 | 14.60 | 3,808,380 | +0.30(+2.09%) |
Jan 22, 2019 | 14.03 | 14.32 | 13.95 | 14.30 | 4,513,875 | +0.24(+1.70%) |
Jan 18, 2019 | 14.05 | 14.06 | 13.84 | 14.06 | 3,171,704 | +0.11(+0.80%) |
Jan 17, 2019 | 14.02 | 14.15 | 13.85 | 13.95 | 3,823,160 | -0.11(-0.79%) |
Jan 16, 2019 | 14.04 | 14.15 | 13.97 | 14.06 | 2,380,318 | +0.03(+0.18%) |
Jan 15, 2019 | 14.07 | 14.12 | 13.87 | 14.03 | 2,257,231 | -0.03(-0.18%) |
Jan 14, 2019 | 14.09 | 14.15 | 13.99 | 14.06 | 3,203,827 | -0.08(-0.55%) |
Jan 11, 2019 | 14.01 | 14.15 | 13.85 | 14.14 | 3,622,300 | +0.05(+0.36%) |
Jan 10, 2019 | 13.93 | 14.12 | 13.88 | 14.09 | 2,221,043 | +0.06(+0.43%) |
Jan 09, 2019 | 13.92 | 14.12 | 13.86 | 14.03 | 2,573,619 | +0.07(+0.49%) |
Jan 08, 2019 | 13.95 | 14.00 | 13.73 | 13.96 | 4,605,472 | +0.13(+0.93%) |
Jan 07, 2019 | 13.40 | 13.93 | 13.40 | 13.83 | 3,213,108 | +0.21(+1.57%) |
Jan 04, 2019 | 13.43 | 13.71 | 13.38 | 13.62 | 3,538,164 | +0.30(+2.25%) |
Jan 03, 2019 | 13.32 | 13.50 | 13.26 | 13.32 | 2,657,213 | -0.07(-0.51%) |
Jan 02, 2019 | 13.24 | 13.40 | 13.11 | 13.38 | 2,518,356 | +0.03(+0.19%) |
Dec 31, 2018 | 13.41 | 13.41 | 13.19 | 13.36 | 3,638,309 | -0.02(-0.13%) |
Dec 28, 2018 | 13.33 | 13.52 | 13.24 | 13.38 | 2,942,199 | +0.14(+1.03%) |
Dec 27, 2018 | 13.14 | 13.26 | 12.86 | 13.24 | 3,429,164 | -0.05(-0.39%) |
Dec 26, 2018 | 12.90 | 13.31 | 12.80 | 13.29 | 2,248,597 | +0.45(+3.53%) |
Dec 24, 2018 | 13.32 | 13.43 | 12.82 | 12.84 | 2,751,256 | -0.59(-4.40%) |
Dec 21, 2018 | 13.79 | 13.88 | 13.34 | 13.43 | 7,727,216 | -0.13(-0.95%) |
Dec 20, 2018 | 13.93 | 13.93 | 13.38 | 13.56 | 3,353,486 | -0.45(-3.24%) |
Dec 19, 2018 | 14.10 | 14.31 | 13.93 | 14.01 | 6,539,479 | -0.12(-0.85%) |
Dec 18, 2018 | 14.15 | 14.28 | 13.99 | 14.13 | 5,401,897 | +0.09(+0.67%) |
Dec 17, 2018 | 14.29 | 14.40 | 13.96 | 14.03 | 5,394,750 | -0.27(-1.86%) |
Dec 14, 2018 | 14.57 | 14.59 | 14.18 | 14.30 | 5,714,139 | -0.33(-2.22%) |
Dec 13, 2018 | 14.62 | 14.72 | 14.51 | 14.62 | 3,488,043 | +0.05(+0.35%) |
Dec 12, 2018 | 14.57 | 14.68 | 14.41 | 14.57 | 8,190,972 | +0.04(+0.29%) |
Dec 11, 2018 | 14.81 | 14.84 | 14.41 | 14.53 | 3,416,494 | -0.15(-1.05%) |
Dec 10, 2018 | 14.69 | 14.92 | 14.42 | 14.68 | 7,379,997 | +0.04(+0.29%) |
Dec 07, 2018 | 15.05 | 15.16 | 14.60 | 14.64 | 8,341,060 | -0.39(-2.62%) |
Dec 06, 2018 | 14.80 | 15.12 | 14.71 | 15.04 | 4,674,443 | +0.10(+0.69%) |
Dec 04, 2018 | 15.36 | 15.42 | 14.92 | 14.93 | 3,278,861 | -0.40(-2.62%) |
Dec 03, 2018 | 15.49 | 15.55 | 15.17 | 15.34 | 3,670,892 | -0.01(-0.06%) |
Nov 30, 2018 | 15.39 | 15.52 | 15.28 | 15.34 | 3,630,246 | -0.04(-0.25%) |
Nov 29, 2018 | 15.25 | 15.55 | 15.14 | 15.38 | 4,472,045 | +0.15(+1.01%) |
Nov 28, 2018 | 14.98 | 15.41 | 14.95 | 15.23 | 5,648,708 | +0.29(+1.94%) |
Nov 27, 2018 | 15.09 | 15.25 | 14.92 | 14.94 | 3,568,318 | -0.20(-1.35%) |
Nov 26, 2018 | 15.28 | 15.40 | 15.07 | 15.14 | 2,865,964 | +0.03(+0.17%) |
Nov 23, 2018 | 15.07 | 15.20 | 14.91 | 15.12 | 1,355,599 | +0.04(+0.28%) |
Nov 21, 2018 | 15.08 | 15.08 | 15.08 | 0 | -0.05(-0.34%) | |
Nov 20, 2018 | 15.12 | 15.28 | 14.81 | 15.13 | 4,889,192 | -0.15(-1.00%) |
Nov 19, 2018 | 15.14 | 15.35 | 15.02 | 15.28 | 9,851,791 | +0.13(+0.84%) |
Nov 16, 2018 | 14.83 | 15.17 | 14.82 | 15.15 | 3,210,536 | +0.26(+1.72%) |
Nov 15, 2018 | 14.86 | 14.98 | 14.57 | 14.90 | 4,773,680 | +0.03(+0.17%) |
Nov 14, 2018 | 15.15 | 15.15 | 14.80 | 14.87 | 6,321,963 | -0.26(-1.69%) |
Nov 13, 2018 | 14.79 | 15.19 | 14.79 | 15.13 | 4,822,558 | +0.37(+2.54%) |
Nov 12, 2018 | 14.83 | 15.12 | 14.65 | 14.75 | 6,413,596 | -0.09(-0.57%) |
Nov 09, 2018 | 14.31 | 15.01 | 14.31 | 14.84 | 7,026,079 | +0.49(+3.44%) |
Nov 08, 2018 | 14.10 | 14.69 | 14.03 | 14.34 | 8,072,023 | +0.18(+1.26%) |
Nov 07, 2018 | 13.18 | 14.36 | 13.11 | 14.16 | 18,585,740 | -0.38(-2.63%) |
Nov 06, 2018 | 14.55 | 14.78 | 14.50 | 14.55 | 6,523,523 | +0.03(+0.23%) |
Nov 05, 2018 | 14.51 | 14.73 | 14.34 | 14.51 | 7,375,823 | +0.03(+0.23%) |
Nov 02, 2018 | 14.76 | 14.85 | 14.04 | 14.48 | 10,439,498 | -0.15(-1.05%) |
Nov 01, 2018 | 14.71 | 14.83 | 14.56 | 14.63 | 4,137,758 | -0.05(-0.35%) |
Oct 31, 2018 | 14.73 | 14.83 | 14.46 | 14.68 | 4,776,933 | +0.06(+0.41%) |
Oct 30, 2018 | 14.31 | 14.64 | 14.27 | 14.62 | 4,391,480 | +0.32(+2.20%) |
Oct 29, 2018 | 14.50 | 14.62 | 14.14 | 14.31 | 3,484,051 | -0.04(-0.30%) |
Oct 26, 2018 | 14.44 | 14.50 | 14.09 | 14.35 | 3,738,053 | -0.15(-1.06%) |
Oct 25, 2018 | 14.38 | 14.56 | 14.27 | 14.50 | 5,244,819 | +0.22(+1.55%) |
Oct 24, 2018 | 14.41 | 14.52 | 14.28 | 14.28 | 5,877,511 | -0.16(-1.12%) |
Oct 23, 2018 | 14.41 | 14.53 | 14.03 | 14.45 | 6,387,582 | -0.11(-0.76%) |
Oct 22, 2018 | 14.57 | 14.71 | 14.42 | 14.56 | 5,051,959 | +0.06(+0.41%) |
Oct 19, 2018 | 14.56 | 14.63 | 14.46 | 14.50 | 5,066,883 | +0.03(+0.18%) |
Oct 18, 2018 | 14.62 | 14.78 | 14.39 | 14.47 | 6,433,960 | -0.21(-1.45%) |
Oct 17, 2018 | 14.87 | 14.95 | 14.58 | 14.68 | 5,373,751 | -0.22(-1.49%) |
Oct 16, 2018 | 14.78 | 14.94 | 14.66 | 14.91 | 4,145,940 | +0.20(+1.39%) |
Oct 15, 2018 | 14.56 | 14.84 | 14.56 | 14.70 | 1,942,048 | +0.12(+0.82%) |
Oct 12, 2018 | 14.56 | 14.81 | 14.37 | 14.58 | 3,248,342 | +0.17(+1.18%) |
Oct 11, 2018 | 14.66 | 14.79 | 14.39 | 14.41 | 3,880,711 | -0.31(-2.08%) |
Oct 10, 2018 | 14.85 | 14.91 | 14.66 | 14.72 | 4,560,247 | -0.15(-1.03%) |
Oct 09, 2018 | 14.76 | 14.87 | 14.70 | 14.87 | 3,057,184 | +0.14(+0.98%) |
Oct 08, 2018 | 14.72 | 14.81 | 14.51 | 14.73 | 5,430,759 | +0.03(+0.17%) |
Oct 05, 2018 | 14.51 | 14.76 | 14.50 | 14.70 | 2,259,997 | +0.23(+1.59%) |
Oct 04, 2018 | 14.60 | 14.67 | 14.41 | 14.47 | 3,086,831 | -0.20(-1.34%) |
Oct 03, 2018 | 14.51 | 14.80 | 14.49 | 14.67 | 2,973,531 | +0.21(+1.47%) |
Oct 02, 2018 | 14.52 | 14.62 | 14.38 | 14.45 | 5,757,357 | -0.09(-0.64%) |
Oct 01, 2018 | 14.70 | 14.81 | 14.50 | 14.55 | 3,826,648 | -0.05(-0.35%) |
Sep 28, 2018 | 14.66 | 14.79 | 14.58 | 14.60 | 4,497,804 | -0.13(-0.87%) |
Sep 27, 2018 | 14.70 | 14.87 | 14.62 | 14.73 | 4,199,237 | -0.23(-1.54%) |
Sep 26, 2018 | 14.85 | 15.28 | 14.85 | 14.96 | 4,681,563 | +0.12(+0.80%) |
Sep 25, 2018 | 15.04 | 15.33 | 14.80 | 14.84 | 5,737,924 | +0.09(+0.58%) |
Sep 24, 2018 | 14.61 | 14.82 | 14.48 | 14.75 | 2,354,514 | +0.13(+0.87%) |
Sep 21, 2018 | 14.91 | 14.96 | 14.58 | 14.62 | 5,517,262 | -0.26(-1.77%) |
Sep 20, 2018 | 14.97 | 15.10 | 14.84 | 14.89 | 4,051,073 | -0.01(-0.06%) |
Sep 19, 2018 | 15.16 | 15.27 | 14.78 | 14.90 | 4,014,678 | -0.24(-1.58%) |
Sep 18, 2018 | 14.86 | 15.18 | 14.78 | 15.14 | 3,916,709 | +0.31(+2.07%) |
Sep 17, 2018 | 14.91 | 14.96 | 14.76 | 14.83 | 3,667,874 | -0.14(-0.91%) |
Sep 14, 2018 | 15.39 | 15.40 | 14.80 | 14.96 | 9,156,927 | -0.43(-2.82%) |
Sep 13, 2018 | 15.11 | 15.41 | 15.08 | 15.40 | 5,421,612 | +0.31(+2.03%) |
Sep 12, 2018 | 15.13 | 15.26 | 15.08 | 15.09 | 3,489,016 | +0.04(+0.28%) |
Sep 11, 2018 | 15.07 | 15.18 | 15.01 | 15.05 | 2,110,606 | -0.03(-0.17%) |
Sep 10, 2018 | 15.31 | 15.33 | 15.04 | 15.08 | 3,940,156 | -0.16(-1.06%) |
Sep 07, 2018 | 14.85 | 15.25 | 14.85 | 15.24 | 7,525,066 | +0.37(+2.52%) |
Sep 06, 2018 | 14.91 | 15.00 | 14.79 | 14.86 | 5,595,360 | -0.03(-0.23%) |
Sep 05, 2018 | 14.85 | 14.90 | 14.69 | 14.90 | 3,938,164 | -0.01(-0.06%) |
Sep 04, 2018 | 15.01 | 15.04 | 14.74 | 14.91 | 5,286,260 | -0.13(-0.85%) |
Aug 31, 2018 | 15.03 | 15.03 | 15.03 | 0 | +0.03(+0.20%) | |
Aug 30, 2018 | 15.11 | 15.15 | 14.90 | 15.00 | 2,622,364 | -0.06(-0.39%) |
Aug 29, 2018 | 15.10 | 15.20 | 15.05 | 15.06 | 1,794,044 | -0.04(-0.28%) |
Aug 28, 2018 | 15.10 | 15.17 | 15.05 | 15.10 | 1,749,838 | +0.04(+0.28%) |
Aug 27, 2018 | 15.16 | 15.27 | 15.02 | 15.06 | 2,416,810 | -0.03(-0.17%) |
Aug 24, 2018 | 15.23 | 15.27 | 15.00 | 15.09 | 3,660,766 | -0.14(-0.89%) |
Aug 23, 2018 | 15.30 | 15.36 | 15.13 | 15.22 | 1,894,929 | -0.03(-0.17%) |
Aug 22, 2018 | 15.41 | 15.43 | 15.22 | 15.25 | 2,726,558 | -0.17(-1.10%) |
Aug 21, 2018 | 15.62 | 15.69 | 15.38 | 15.42 | 3,025,355 | -0.20(-1.30%) |
Aug 20, 2018 | 15.58 | 15.83 | 15.51 | 15.62 | 2,769,370 | +0.01(+0.05%) |
Aug 17, 2018 | 15.52 | 15.78 | 15.50 | 15.61 | 3,365,710 | +0.10(+0.66%) |
Aug 16, 2018 | 15.28 | 15.76 | 15.26 | 15.51 | 7,282,339 | +0.36(+2.35%) |
Aug 15, 2018 | 15.08 | 15.22 | 14.97 | 15.16 | 2,687,745 | +0.03(+0.22%) |
Aug 14, 2018 | 14.74 | 15.16 | 14.71 | 15.12 | 3,439,798 | +0.42(+2.82%) |
Aug 13, 2018 | 15.02 | 15.06 | 14.63 | 14.71 | 3,112,537 | -0.25(-1.70%) |
Aug 10, 2018 | 15.03 | 15.07 | 14.91 | 14.96 | 2,826,092 | -0.09(-0.62%) |
Aug 09, 2018 | 14.66 | 15.23 | 14.65 | 15.05 | 3,961,920 | +0.42(+2.90%) |
Aug 08, 2018 | 14.21 | 14.71 | 14.07 | 14.63 | 6,099,549 | +0.21(+1.47%) |
Aug 07, 2018 | 14.49 | 14.63 | 14.30 | 14.42 | 4,730,696 | -0.05(-0.35%) |
Aug 06, 2018 | 14.21 | 14.68 | 14.21 | 14.47 | 4,882,549 | +0.23(+1.61%) |
Aug 03, 2018 | 14.10 | 14.27 | 14.06 | 14.24 | 4,151,424 | +0.13(+0.90%) |
Aug 02, 2018 | 13.82 | 14.17 | 13.82 | 14.11 | 5,421,337 | -0.03(-0.24%) |
Aug 01, 2018 | 14.11 | 14.26 | 14.03 | 14.15 | 2,861,814 | +0.01(+0.06%) |
Jul 31, 2018 | 13.97 | 14.19 | 13.90 | 14.14 | 1,894,977 | +0.15(+1.09%) |
Jul 30, 2018 | 14.23 | 14.30 | 13.96 | 13.99 | 3,309,828 | -0.18(-1.26%) |
Jul 27, 2018 | 14.41 | 14.49 | 14.12 | 14.16 | 2,032,710 | -0.19(-1.30%) |
Jul 26, 2018 | 14.16 | 14.40 | 14.11 | 14.35 | 2,699,966 | +0.17(+1.20%) |
Jul 25, 2018 | 14.26 | 14.37 | 14.13 | 14.18 | 2,100,245 | -0.09(-0.65%) |
Jul 24, 2018 | 14.55 | 14.17 | 14.27 | 4,151,662 | -0.21(-1.46%) | |
Jul 23, 2018 | 14.77 | 14.85 | 14.44 | 14.49 | 3,832,056 | -0.28(-1.89%) |
Jul 20, 2018 | 14.95 | 14.96 | 14.75 | 14.77 | 2,461,142 | -0.20(-1.36%) |
Jul 19, 2018 | 15.05 | 15.10 | 14.85 | 14.97 | 3,131,680 | -0.09(-0.62%) |
Jul 18, 2018 | 14.74 | 15.37 | 14.71 | 15.06 | 9,015,425 | +0.29(+1.95%) |
Jul 17, 2018 | 14.76 | 14.83 | 14.54 | 14.77 | 3,197,695 | -0.01(-0.06%) |
Jul 16, 2018 | 14.91 | 14.99 | 14.65 | 14.78 | 3,325,319 | -0.10(-0.68%) |
Jul 13, 2018 | 14.78 | 15.06 | 14.78 | 14.88 | 2,137,769 | +0.07(+0.46%) |
Jul 12, 2018 | 14.83 | 14.90 | 14.77 | 14.82 | 1,639,473 | +0.04(+0.29%) |
Jul 11, 2018 | 14.77 | 14.89 | 14.66 | 14.77 | 1,730,440 | -0.07(-0.46%) |
Jul 10, 2018 | 14.82 | 14.96 | 14.77 | 14.84 | 1,585,764 | +0.05(+0.34%) |
Jul 09, 2018 | 14.67 | 14.82 | 14.65 | 14.79 | 1,621,399 | +0.14(+0.98%) |
Jul 06, 2018 | 14.68 | 14.77 | 14.60 | 14.65 | 2,028,258 | +0.00(+0.00%) |
Jul 05, 2018 | 14.71 | 14.71 | 14.60 | 14.65 | 2,708,351 | +0.02(+0.12%) |
Jul 03, 2018 | 14.63 | 14.63 | 14.63 | 0 | +0.02(+0.12%) | |
Jul 02, 2018 | 14.55 | 14.62 | 14.37 | 14.61 | 2,269,669 | +0.05(+0.35%) |
Jun 29, 2018 | 14.59 | 14.66 | 14.52 | 14.56 | 1,898,201 | +0.02(+0.12%) |
Jun 28, 2018 | 14.49 | 14.60 | 14.35 | 14.55 | 1,979,123 | +0.03(+0.23%) |
Jun 27, 2018 | 14.82 | 14.90 | 14.47 | 14.51 | 3,366,928 | -0.31(-2.12%) |
Jun 26, 2018 | 14.84 | 14.92 | 14.74 | 14.83 | 2,667,941 | +0.02(+0.11%) |
Jun 25, 2018 | 15.30 | 15.33 | 14.80 | 14.81 | 4,450,674 | -0.56(-3.64%) |
Jun 22, 2018 | 15.24 | 15.44 | 15.19 | 15.37 | 3,300,893 | +0.16(+1.06%) |
Jun 21, 2018 | 15.17 | 15.38 | 15.13 | 15.21 | 3,484,000 | +0.08(+0.56%) |
Jun 20, 2018 | 15.02 | 15.16 | 14.91 | 15.12 | 3,251,547 | +0.14(+0.96%) |
Jun 19, 2018 | 14.88 | 15.03 | 14.85 | 14.98 | 3,344,704 | -0.03(-0.23%) |
Jun 18, 2018 | 15.05 | 15.19 | 14.94 | 15.01 | 5,634,960 | -0.13(-0.84%) |
Jun 15, 2018 | 15.16 | 14.93 | 15.14 | 3,798,627 | +0.21(+1.42%) | |
Jun 14, 2018 | 15.10 | 15.22 | 14.89 | 14.93 | 3,383,784 | -0.14(-0.90%) |
Jun 13, 2018 | 15.15 | 15.26 | 15.00 | 15.06 | 2,735,284 | -0.07(-0.45%) |
Jun 12, 2018 | 15.16 | 15.27 | 15.05 | 15.13 | 3,816,061 | +0.05(+0.34%) |
Jun 11, 2018 | 15.07 | 15.13 | 14.95 | 15.08 | 4,640,556 | +0.06(+0.40%) |
Jun 08, 2018 | 14.41 | 15.05 | 14.41 | 15.02 | 7,152,276 | +0.57(+3.93%) |
Jun 07, 2018 | 14.26 | 14.82 | 14.26 | 14.45 | 10,086,004 | +0.21(+1.49%) |
Jun 06, 2018 | 14.27 | 14.24 | 3,464,230 | +0.08(+0.60%) | ||
Jun 05, 2018 | 13.90 | 14.17 | 13.76 | 14.16 | 4,344,176 | +0.29(+2.08%) |
Jun 04, 2018 | 13.65 | 13.90 | 13.65 | 13.87 | 5,027,579 | +0.23(+1.68%) |
Jun 01, 2018 | 13.73 | 13.85 | 13.60 | 13.64 | 3,471,214 | -0.02(-0.12%) |
May 31, 2018 | 14.04 | 14.16 | 13.57 | 13.66 | 5,426,897 | -0.36(-2.57%) |
May 30, 2018 | 13.91 | 14.09 | 13.81 | 14.02 | 3,421,630 | +0.20(+1.47%) |
May 29, 2018 | 13.83 | 13.94 | 13.70 | 13.81 | 3,287,487 | -0.05(-0.36%) |
May 25, 2018 | 13.86 | 13.86 | 13.86 | 0 | -0.06(-0.42%) | |
May 24, 2018 | 13.71 | 13.99 | 13.71 | 13.92 | 2,502,854 | +0.19(+1.41%) |
May 23, 2018 | 13.65 | 13.77 | 13.60 | 13.73 | 2,258,353 | +0.04(+0.31%) |
May 22, 2018 | 13.91 | 13.91 | 13.64 | 13.69 | 3,635,243 | -0.19(-1.40%) |
May 21, 2018 | 13.77 | 13.91 | 13.70 | 13.88 | 2,341,120 | +0.11(+0.80%) |
May 18, 2018 | 13.80 | 13.86 | 13.67 | 13.77 | 1,954,503 | -0.02(-0.12%) |
May 17, 2018 | 13.72 | 13.81 | 13.59 | 13.79 | 3,467,629 | +0.01(+0.06%) |
May 16, 2018 | 13.97 | 14.00 | 13.73 | 13.78 | 5,058,734 | -0.16(-1.15%) |
May 15, 2018 | 13.79 | 14.06 | 13.76 | 13.94 | 4,796,326 | +0.22(+1.60%) |
May 14, 2018 | 14.06 | 14.12 | 13.70 | 13.72 | 6,415,712 | -0.30(-2.16%) |
May 11, 2018 | 13.98 | 14.22 | 13.93 | 14.02 | 4,209,411 | +0.01(+0.06%) |
May 10, 2018 | 14.07 | 14.18 | 13.88 | 14.02 | 4,850,748 | -0.08(-0.54%) |
May 09, 2018 | 14.45 | 14.46 | 13.75 | 14.09 | 11,446,228 | -0.51(-3.47%) |
May 08, 2018 | 14.32 | 14.73 | 14.29 | 14.60 | 7,294,376 | +0.37(+2.61%) |
May 07, 2018 | 14.21 | 14.38 | 13.92 | 14.23 | 5,696,336 | +0.10(+0.72%) |
May 04, 2018 | 14.20 | 14.26 | 13.99 | 14.13 | 2,930,994 | +0.03(+0.24%) |
May 03, 2018 | 13.94 | 14.13 | 13.84 | 14.09 | 2,982,448 | +0.14(+1.03%) |
May 02, 2018 | 14.04 | 14.16 | 13.92 | 13.95 | 3,434,650 | -0.16(-1.14%) |
May 01, 2018 | 14.13 | 14.30 | 13.92 | 14.11 | 5,172,739 | -0.01(-0.06%) |
Apr 30, 2018 | 14.46 | 14.54 | 14.11 | 14.12 | 5,694,948 | -0.27(-1.88%) |
Apr 27, 2018 | 14.49 | 14.51 | 14.32 | 14.39 | 3,700,189 | -0.09(-0.64%) |
Apr 26, 2018 | 14.31 | 14.61 | 14.31 | 14.48 | 2,310,443 | +0.19(+1.30%) |
Apr 25, 2018 | 14.23 | 14.38 | 14.12 | 14.29 | 3,197,650 | +0.08(+0.59%) |
Apr 24, 2018 | 14.61 | 14.61 | 14.19 | 14.21 | 4,577,580 | -0.31(-2.15%) |
Apr 23, 2018 | 14.50 | 14.64 | 14.42 | 14.52 | 1,775,682 | +0.06(+0.41%) |
Apr 20, 2018 | 14.67 | 14.70 | 14.42 | 14.46 | 2,835,079 | -0.20(-1.38%) |
Apr 19, 2018 | 14.79 | 14.92 | 14.50 | 14.66 | 3,141,689 | -0.20(-1.36%) |
Apr 18, 2018 | 14.68 | 14.97 | 14.65 | 14.87 | 3,785,361 | +0.26(+1.79%) |
Apr 17, 2018 | 14.70 | 14.78 | 14.50 | 14.61 | 6,267,385 | +0.02(+0.12%) |
Apr 16, 2018 | 14.60 | 14.86 | 14.50 | 14.59 | 4,344,331 | +0.03(+0.23%) |
Apr 13, 2018 | 14.66 | 14.79 | 14.47 | 14.56 | 5,312,336 | -0.02(-0.12%) |
Apr 12, 2018 | 14.35 | 14.64 | 14.30 | 14.57 | 4,814,880 | +0.34(+2.37%) |
Apr 11, 2018 | 14.35 | 14.45 | 14.22 | 14.23 | 2,869,995 | -0.19(-1.29%) |
Apr 10, 2018 | 14.57 | 14.62 | 14.35 | 14.42 | 2,332,718 | +0.00(+0.00%) |
Apr 09, 2018 | 14.48 | 14.64 | 14.39 | 14.42 | 1,937,338 | +0.07(+0.47%) |
Apr 06, 2018 | 14.28 | 14.35 | 3,319,346 | -0.30(-2.07%) | ||
Apr 05, 2018 | 14.66 | 14.79 | 14.47 | 14.66 | 4,488,538 | +0.04(+0.29%) |
Apr 04, 2018 | 14.26 | 14.66 | 14.14 | 14.61 | 2,651,684 | +0.17(+1.17%) |
Apr 03, 2018 | 14.33 | 14.53 | 14.24 | 14.45 | 7,842,773 | +0.19(+1.30%) |
Apr 02, 2018 | 14.79 | 14.89 | 14.14 | 14.26 | 6,602,150 | -0.54(-3.65%) |
Mar 29, 2018 | 14.80 | 14.80 | 14.80 | 0 | +0.11(+0.75%) | |
Mar 28, 2018 | 14.50 | 14.87 | 14.50 | 14.69 | 2,942,368 | +0.22(+1.51%) |
Mar 27, 2018 | 14.45 | 14.72 | 14.39 | 14.47 | 3,706,610 | +0.03(+0.23%) |
Mar 26, 2018 | 14.29 | 14.50 | 14.23 | 14.44 | 2,779,159 | +0.28(+1.97%) |
Mar 23, 2018 | 14.52 | 14.63 | 14.15 | 14.16 | 3,552,003 | -0.32(-2.21%) |
Mar 22, 2018 | 14.52 | 14.75 | 14.37 | 14.48 | 3,754,523 | -0.17(-1.15%) |
Mar 21, 2018 | 14.66 | 14.76 | 14.61 | 14.65 | 3,763,739 | +0.04(+0.29%) |
Mar 20, 2018 | 14.43 | 14.62 | 14.37 | 14.61 | 2,662,697 | +0.13(+0.93%) |
Mar 19, 2018 | 14.40 | 14.50 | 14.34 | 14.47 | 2,405,704 | +0.05(+0.35%) |
Mar 16, 2018 | 14.21 | 14.46 | 14.18 | 14.42 | 4,232,504 | +0.29(+2.03%) |
Mar 15, 2018 | 14.35 | 14.47 | 14.13 | 14.13 | 2,937,134 | -0.19(-1.35%) |
Mar 14, 2018 | 14.34 | 14.44 | 14.23 | 14.33 | 2,695,616 | -0.01(-0.06%) |
Mar 13, 2018 | 14.64 | 14.75 | 14.30 | 14.34 | 4,352,410 | -0.30(-2.02%) |
Mar 12, 2018 | 14.72 | 14.88 | 14.58 | 14.63 | 4,494,058 | -0.14(-0.97%) |
Mar 09, 2018 | 14.64 | 14.82 | 14.40 | 14.77 | 4,589,848 | +0.34(+2.34%) |
Mar 08, 2018 | 14.29 | 14.67 | 14.21 | 14.44 | 7,187,011 | +0.41(+2.95%) |
Mar 07, 2018 | 14.16 | 14.02 | 3,803,288 | +0.03(+0.18%) | ||
Mar 06, 2018 | 13.72 | 14.03 | 13.65 | 14.00 | 5,941,127 | +0.28(+2.03%) |
Mar 05, 2018 | 13.59 | 13.80 | 13.47 | 13.72 | 3,797,100 | +0.11(+0.81%) |
Mar 02, 2018 | 13.38 | 13.94 | 13.33 | 13.61 | 9,316,835 | +0.13(+1.00%) |