Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.36 | 15.55 | 15.33 | 15.39 | 4,179,611 | -0.07(-0.47%) |
Apr 29, 2019 | 15.22 | 15.51 | 15.22 | 15.46 | 3,261,182 | +0.26(+1.68%) |
Apr 26, 2019 | 15.11 | 15.25 | 15.02 | 15.21 | 3,069,455 | +0.12(+0.82%) |
Apr 25, 2019 | 15.14 | 15.24 | 15.01 | 15.08 | 2,619,352 | -0.10(-0.64%) |
Apr 24, 2019 | 15.14 | 15.21 | 14.98 | 15.18 | 2,726,920 | +0.04(+0.29%) |
Apr 23, 2019 | 14.69 | 15.14 | 14.69 | 15.14 | 5,039,394 | +0.48(+3.24%) |
Apr 22, 2019 | 15.04 | 15.05 | 14.55 | 14.66 | 4,678,082 | -0.43(-2.86%) |
Apr 18, 2019 | 15.27 | 15.27 | 15.00 | 15.09 | 3,974,219 | -0.18(-1.15%) |
Apr 17, 2019 | 15.38 | 15.38 | 15.04 | 15.27 | 2,976,483 | -0.03(-0.17%) |
Apr 16, 2019 | 14.99 | 15.31 | 14.96 | 15.29 | 3,132,797 | +0.34(+2.30%) |
Apr 15, 2019 | 15.19 | 15.20 | 14.88 | 14.95 | 2,404,470 | -0.20(-1.34%) |
Apr 12, 2019 | 14.98 | 15.20 | 14.87 | 15.15 | 3,710,770 | +0.26(+1.78%) |
Apr 11, 2019 | 14.88 | 14.98 | 14.77 | 14.89 | 2,365,542 | +0.08(+0.54%) |
Apr 10, 2019 | 14.72 | 14.81 | 14.60 | 14.81 | 2,683,497 | +0.11(+0.72%) |
Apr 09, 2019 | 14.83 | 14.92 | 14.68 | 14.70 | 3,347,044 | -0.18(-1.18%) |
Apr 08, 2019 | 14.90 | 14.96 | 14.83 | 14.88 | 3,718,117 | -0.03(-0.18%) |
Apr 05, 2019 | 14.84 | 15.00 | 14.74 | 14.91 | 4,476,261 | +0.08(+0.53%) |
Apr 04, 2019 | 14.69 | 14.89 | 14.64 | 14.83 | 3,087,768 | +0.12(+0.84%) |
Apr 03, 2019 | 14.83 | 14.92 | 14.63 | 14.70 | 4,550,635 | -0.01(-0.06%) |
Apr 02, 2019 | 14.74 | 14.84 | 14.65 | 14.71 | 3,865,841 | -0.02(-0.12%) |
Apr 01, 2019 | 14.54 | 14.76 | 14.51 | 14.73 | 4,151,876 | +0.25(+1.70%) |
Mar 29, 2019 | 14.70 | 14.77 | 14.42 | 14.48 | 8,753,885 | -0.11(-0.78%) |
Mar 28, 2019 | 14.39 | 14.62 | 14.39 | 14.60 | 3,430,936 | +0.19(+1.28%) |
Mar 27, 2019 | 14.33 | 14.47 | 14.25 | 14.41 | 3,311,912 | +0.06(+0.43%) |
Mar 26, 2019 | 14.03 | 14.37 | 14.03 | 14.35 | 3,785,509 | +0.40(+2.84%) |
Mar 25, 2019 | 14.01 | 14.12 | 13.86 | 13.96 | 3,482,434 | -0.04(-0.31%) |
Mar 22, 2019 | 14.44 | 14.46 | 13.90 | 14.00 | 5,172,286 | -0.53(-3.64%) |
Mar 21, 2019 | 14.51 | 14.71 | 14.44 | 14.53 | 6,609,074 | -0.20(-1.38%) |
Mar 20, 2019 | 15.11 | 15.16 | 14.71 | 14.73 | 3,429,970 | -0.39(-2.56%) |
Mar 19, 2019 | 15.55 | 15.58 | 15.08 | 15.12 | 3,330,547 | -0.39(-2.50%) |
Mar 18, 2019 | 15.35 | 15.52 | 15.34 | 15.51 | 2,451,612 | +0.21(+1.38%) |
Mar 15, 2019 | 15.31 | 15.46 | 15.27 | 15.29 | 6,854,799 | -0.10(-0.63%) |
Mar 14, 2019 | 15.34 | 15.41 | 15.28 | 15.39 | 2,931,798 | +0.07(+0.46%) |
Mar 13, 2019 | 15.32 | 15.36 | 15.23 | 15.32 | 2,975,668 | +0.08(+0.52%) |
Mar 12, 2019 | 15.33 | 15.39 | 15.21 | 15.24 | 3,153,738 | -0.07(-0.46%) |
Mar 11, 2019 | 15.16 | 15.33 | 15.12 | 15.31 | 2,972,053 | +0.19(+1.28%) |
Mar 08, 2019 | 14.99 | 15.15 | 14.95 | 15.12 | 3,060,829 | +0.03(+0.17%) |
Mar 07, 2019 | 15.26 | 15.32 | 14.99 | 15.09 | 3,733,733 | -0.24(-1.55%) |
Mar 06, 2019 | 15.58 | 15.63 | 15.30 | 15.33 | 3,989,221 | -0.27(-1.75%) |
Mar 05, 2019 | 15.60 | 15.65 | 15.36 | 15.60 | 4,521,910 | -0.01(-0.06%) |
Mar 04, 2019 | 15.74 | 15.88 | 15.55 | 15.61 | 5,818,947 | -0.16(-1.01%) |
Mar 01, 2019 | 15.75 | 15.81 | 15.58 | 15.77 | 3,993,402 | +0.12(+0.79%) |
Feb 28, 2019 | 15.66 | 15.73 | 15.63 | 15.65 | 2,979,809 | +0.00(+0.00%) |
Feb 27, 2019 | 15.49 | 15.66 | 15.44 | 15.65 | 1,861,984 | +0.15(+0.97%) |
Feb 26, 2019 | 15.56 | 15.65 | 15.46 | 15.50 | 2,338,995 | -0.09(-0.57%) |
Feb 25, 2019 | 15.71 | 15.76 | 15.56 | 15.58 | 2,641,441 | +0.00(+0.00%) |
Feb 22, 2019 | 15.49 | 15.61 | 15.48 | 15.58 | 2,559,582 | +0.04(+0.28%) |
Feb 21, 2019 | 15.57 | 15.60 | 15.46 | 15.54 | 3,396,544 | -0.05(-0.34%) |
Feb 20, 2019 | 15.40 | 15.61 | 15.36 | 15.59 | 2,472,701 | +0.15(+0.97%) |
Feb 19, 2019 | 15.25 | 15.48 | 15.20 | 15.44 | 4,802,037 | +0.17(+1.10%) |
Feb 15, 2019 | 15.07 | 15.29 | 14.99 | 15.28 | 5,387,041 | +0.34(+2.30%) |
Feb 14, 2019 | 14.92 | 15.00 | 14.85 | 14.93 | 3,115,633 | -0.12(-0.82%) |
Feb 13, 2019 | 15.15 | 15.17 | 15.03 | 15.06 | 3,111,893 | -0.04(-0.29%) |
Feb 12, 2019 | 15.07 | 15.17 | 14.99 | 15.10 | 3,588,226 | +0.15(+1.00%) |
Feb 11, 2019 | 14.81 | 14.97 | 14.79 | 14.95 | 2,361,492 | +0.13(+0.89%) |
Feb 08, 2019 | 14.89 | 14.96 | 14.68 | 14.82 | 3,557,649 | -0.15(-1.00%) |
Feb 07, 2019 | 14.79 | 15.03 | 14.77 | 14.97 | 4,433,193 | +0.23(+1.55%) |
Feb 06, 2019 | 14.65 | 14.81 | 14.64 | 14.74 | 4,143,048 | +0.01(+0.06%) |
Feb 05, 2019 | 14.73 | 14.75 | 14.59 | 14.73 | 4,426,494 | +0.03(+0.18%) |
Feb 04, 2019 | 14.59 | 14.72 | 14.48 | 14.70 | 3,260,748 | +0.10(+0.66%) |
Feb 01, 2019 | 14.44 | 14.62 | 14.40 | 14.61 | 5,350,491 | +0.18(+1.22%) |
Jan 31, 2019 | 14.55 | 14.58 | 14.14 | 14.43 | 17,037,658 | -0.14(-0.94%) |
Jan 30, 2019 | 14.82 | 14.82 | 14.55 | 14.57 | 6,120,497 | -0.12(-0.83%) |
Jan 29, 2019 | 14.63 | 14.78 | 14.58 | 14.69 | 5,673,034 | +0.06(+0.42%) |
Jan 28, 2019 | 14.53 | 14.68 | 14.49 | 14.63 | 4,287,909 | +0.03(+0.18%) |
Jan 25, 2019 | 14.41 | 14.64 | 14.31 | 14.60 | 6,589,647 | +0.31(+2.13%) |
Jan 24, 2019 | 14.21 | 14.38 | 14.13 | 14.30 | 4,221,338 | +0.03(+0.24%) |
Jan 23, 2019 | 14.31 | 14.34 | 14.18 | 14.26 | 8,529,441 | +0.03(+0.25%) |
Jan 22, 2019 | 14.23 | 14.36 | 14.13 | 14.23 | 3,772,377 | -0.04(-0.31%) |
Jan 18, 2019 | 14.31 | 14.38 | 13.84 | 14.27 | 6,181,285 | +0.32(+2.31%) |
Jan 17, 2019 | 13.64 | 13.97 | 13.64 | 13.95 | 5,902,108 | +0.24(+1.72%) |
Jan 16, 2019 | 13.63 | 13.77 | 13.55 | 13.71 | 3,905,746 | +0.17(+1.22%) |
Jan 15, 2019 | 13.41 | 13.55 | 13.22 | 13.55 | 6,033,335 | +0.14(+1.04%) |
Jan 14, 2019 | 13.18 | 13.43 | 13.12 | 13.41 | 4,914,597 | +0.15(+1.12%) |
Jan 11, 2019 | 13.18 | 13.29 | 13.06 | 13.26 | 4,302,478 | +0.07(+0.53%) |
Jan 10, 2019 | 13.34 | 13.34 | 13.01 | 13.19 | 4,825,849 | +0.04(+0.33%) |
Jan 09, 2019 | 13.24 | 13.33 | 13.09 | 13.15 | 5,311,988 | -0.06(-0.46%) |
Jan 08, 2019 | 13.25 | 13.25 | 12.93 | 13.21 | 5,035,285 | +0.04(+0.33%) |
Jan 07, 2019 | 13.04 | 13.36 | 12.90 | 13.16 | 3,915,502 | +0.04(+0.33%) |
Jan 04, 2019 | 12.87 | 13.19 | 12.75 | 13.12 | 4,227,918 | +0.39(+3.08%) |
Jan 03, 2019 | 12.73 | 12.95 | 12.69 | 12.73 | 4,578,555 | -0.08(-0.61%) |
Jan 02, 2019 | 12.48 | 12.82 | 12.42 | 12.81 | 6,559,521 | +0.23(+1.80%) |
Dec 31, 2018 | 12.46 | 12.58 | 12.34 | 12.58 | 3,943,785 | +0.12(+0.98%) |
Dec 28, 2018 | 12.46 | 12.64 | 12.40 | 12.46 | 4,012,954 | +0.03(+0.28%) |
Dec 27, 2018 | 12.34 | 12.42 | 12.03 | 12.42 | 4,255,066 | -0.10(-0.83%) |
Dec 26, 2018 | 12.11 | 12.54 | 11.91 | 12.53 | 4,525,500 | +0.50(+4.13%) |
Dec 24, 2018 | 12.23 | 12.32 | 12.01 | 12.03 | 2,868,395 | -0.24(-1.99%) |
Dec 21, 2018 | 12.50 | 12.73 | 12.25 | 12.27 | 8,016,503 | -0.21(-1.68%) |
Dec 20, 2018 | 12.46 | 12.63 | 12.38 | 12.48 | 5,021,957 | -0.02(-0.14%) |
Dec 19, 2018 | 13.24 | 13.24 | 12.47 | 12.50 | 6,472,761 | -0.48(-3.69%) |
Dec 18, 2018 | 13.28 | 13.38 | 12.90 | 12.98 | 5,269,595 | -0.25(-1.91%) |
Dec 17, 2018 | 13.25 | 13.49 | 13.17 | 13.23 | 6,716,632 | -0.06(-0.46%) |
Dec 14, 2018 | 13.42 | 13.61 | 13.26 | 13.29 | 3,627,076 | -0.18(-1.36%) |
Dec 13, 2018 | 13.82 | 13.82 | 13.43 | 13.48 | 3,582,148 | -0.29(-2.09%) |
Dec 12, 2018 | 13.72 | 13.94 | 13.68 | 13.77 | 4,461,625 | +0.07(+0.51%) |
Dec 11, 2018 | 13.92 | 13.98 | 13.63 | 13.70 | 3,396,480 | -0.12(-0.88%) |
Dec 10, 2018 | 14.11 | 14.11 | 13.67 | 13.82 | 4,163,818 | -0.25(-1.80%) |
Dec 07, 2018 | 14.21 | 14.38 | 13.97 | 14.07 | 4,242,830 | -0.12(-0.86%) |
Dec 06, 2018 | 13.95 | 14.20 | 13.86 | 14.19 | 5,513,620 | -0.03(-0.18%) |
Dec 04, 2018 | 14.91 | 14.91 | 14.06 | 14.22 | 8,044,263 | -0.58(-3.95%) |
Dec 03, 2018 | 14.89 | 14.93 | 14.48 | 14.80 | 6,645,370 | +0.10(+0.71%) |
Nov 30, 2018 | 14.26 | 14.74 | 14.15 | 14.70 | 7,599,309 | +0.43(+2.99%) |
Nov 29, 2018 | 14.23 | 14.36 | 14.06 | 14.27 | 5,649,116 | +0.01(+0.06%) |
Nov 28, 2018 | 14.02 | 14.26 | 13.82 | 14.26 | 5,076,566 | +0.31(+2.25%) |
Nov 27, 2018 | 14.05 | 14.08 | 13.86 | 13.95 | 7,509,401 | -0.18(-1.30%) |
Nov 26, 2018 | 13.97 | 14.19 | 13.97 | 14.13 | 4,650,633 | +0.27(+1.95%) |
Nov 23, 2018 | 13.77 | 13.98 | 13.71 | 13.86 | 1,388,658 | +0.03(+0.19%) |
Nov 21, 2018 | 13.84 | 13.84 | 13.84 | 0 | -0.04(-0.31%) | |
Nov 20, 2018 | 13.94 | 14.04 | 13.79 | 13.88 | 4,256,969 | -0.13(-0.93%) |
Nov 19, 2018 | 14.06 | 14.19 | 13.87 | 14.01 | 3,674,081 | -0.05(-0.37%) |
Nov 16, 2018 | 13.91 | 14.10 | 13.88 | 14.06 | 6,556,381 | +0.07(+0.50%) |
Nov 15, 2018 | 13.58 | 14.00 | 13.47 | 13.99 | 5,899,266 | +0.32(+2.36%) |
Nov 14, 2018 | 13.92 | 13.97 | 13.52 | 13.67 | 4,777,289 | -0.17(-1.26%) |
Nov 13, 2018 | 13.68 | 13.97 | 13.68 | 13.84 | 3,375,976 | +0.18(+1.34%) |
Nov 12, 2018 | 13.73 | 13.83 | 13.64 | 13.66 | 2,983,125 | -0.03(-0.19%) |
Nov 09, 2018 | 13.82 | 13.93 | 13.60 | 13.69 | 3,430,236 | -0.13(-0.95%) |
Nov 08, 2018 | 13.74 | 13.90 | 13.71 | 13.82 | 2,965,353 | +0.04(+0.32%) |
Nov 07, 2018 | 13.80 | 13.83 | 13.50 | 13.77 | 4,677,673 | +0.03(+0.19%) |
Nov 06, 2018 | 13.71 | 13.90 | 13.67 | 13.75 | 3,623,016 | -0.01(-0.06%) |
Nov 05, 2018 | 13.74 | 13.86 | 13.68 | 13.76 | 2,770,520 | +0.03(+0.25%) |
Nov 02, 2018 | 13.82 | 13.87 | 13.59 | 13.72 | 3,226,973 | -0.01(-0.06%) |
Nov 01, 2018 | 13.65 | 13.86 | 13.63 | 13.73 | 4,927,799 | +0.08(+0.58%) |
Oct 31, 2018 | 13.72 | 13.90 | 13.59 | 13.65 | 16,255,840 | -0.00(-0.03%) |
Oct 30, 2018 | 13.49 | 13.69 | 13.32 | 13.66 | 6,544,544 | +0.23(+1.73%) |
Oct 29, 2018 | 13.27 | 13.60 | 13.10 | 13.42 | 4,480,885 | +0.33(+2.50%) |
Oct 26, 2018 | 13.22 | 13.29 | 13.02 | 13.10 | 5,133,590 | -0.22(-1.62%) |
Oct 25, 2018 | 13.03 | 13.42 | 13.02 | 13.31 | 5,479,454 | +0.32(+2.46%) |
Oct 24, 2018 | 13.36 | 13.38 | 12.97 | 12.99 | 4,751,846 | -0.41(-3.09%) |
Oct 23, 2018 | 13.16 | 13.49 | 13.16 | 13.41 | 6,104,225 | +0.05(+0.39%) |
Oct 22, 2018 | 13.82 | 13.92 | 13.31 | 13.35 | 4,607,306 | -0.47(-3.43%) |
Oct 19, 2018 | 13.40 | 14.07 | 13.36 | 13.83 | 5,371,253 | -0.11(-0.80%) |
Oct 18, 2018 | 14.04 | 14.22 | 13.86 | 13.94 | 4,126,233 | -0.16(-1.10%) |
Oct 17, 2018 | 14.01 | 14.24 | 13.83 | 14.10 | 3,574,493 | +0.09(+0.68%) |
Oct 16, 2018 | 14.03 | 14.03 | 13.74 | 14.00 | 3,791,482 | +0.09(+0.62%) |
Oct 15, 2018 | 13.85 | 14.03 | 13.82 | 13.91 | 3,216,244 | +0.06(+0.44%) |
Oct 12, 2018 | 14.34 | 14.36 | 13.62 | 13.85 | 6,773,221 | -0.34(-2.43%) |
Oct 11, 2018 | 14.58 | 14.63 | 14.19 | 14.20 | 4,998,055 | -0.43(-2.95%) |
Oct 10, 2018 | 14.85 | 14.96 | 14.62 | 14.63 | 3,816,487 | -0.19(-1.28%) |
Oct 09, 2018 | 14.91 | 14.96 | 14.77 | 14.82 | 2,519,190 | -0.08(-0.52%) |
Oct 08, 2018 | 14.73 | 14.98 | 14.67 | 14.90 | 3,141,436 | +0.16(+1.11%) |
Oct 05, 2018 | 14.92 | 15.02 | 14.67 | 14.73 | 2,689,570 | -0.16(-1.10%) |
Oct 04, 2018 | 14.84 | 15.05 | 14.82 | 14.90 | 3,938,201 | +0.07(+0.47%) |
Oct 03, 2018 | 14.67 | 14.86 | 14.41 | 14.83 | 5,700,146 | +0.27(+1.84%) |
Oct 02, 2018 | 14.55 | 14.66 | 14.42 | 14.56 | 6,383,443 | +0.03(+0.18%) |
Oct 01, 2018 | 14.84 | 14.86 | 14.51 | 14.54 | 11,482,244 | -0.22(-1.52%) |
Sep 28, 2018 | 14.63 | 14.87 | 14.61 | 14.76 | 9,241,019 | +0.06(+0.41%) |
Sep 27, 2018 | 14.82 | 15.00 | 14.70 | 14.70 | 7,788,145 | -0.13(-0.87%) |
Sep 26, 2018 | 15.16 | 15.17 | 14.81 | 14.83 | 4,046,849 | -0.32(-2.11%) |
Sep 25, 2018 | 15.17 | 15.23 | 15.05 | 15.15 | 3,557,490 | +0.03(+0.17%) |
Sep 24, 2018 | 15.45 | 15.46 | 15.11 | 15.12 | 3,910,505 | -0.34(-2.23%) |
Sep 21, 2018 | 15.53 | 15.61 | 15.40 | 15.47 | 6,486,262 | -0.05(-0.33%) |
Sep 20, 2018 | 15.37 | 15.59 | 15.35 | 15.52 | 3,029,468 | +0.21(+1.35%) |
Sep 19, 2018 | 15.17 | 15.36 | 15.16 | 15.31 | 2,467,230 | +0.16(+1.02%) |
Sep 18, 2018 | 15.30 | 15.37 | 15.11 | 15.16 | 2,860,415 | -0.16(-1.07%) |
Sep 17, 2018 | 15.42 | 15.44 | 15.28 | 15.32 | 2,458,060 | -0.06(-0.39%) |
Sep 14, 2018 | 15.38 | 15.46 | 15.34 | 15.38 | 1,995,951 | +0.03(+0.22%) |
Sep 13, 2018 | 15.57 | 15.62 | 15.29 | 15.35 | 2,728,161 | -0.22(-1.44%) |
Sep 12, 2018 | 15.81 | 15.87 | 15.52 | 15.57 | 2,720,646 | -0.30(-1.90%) |
Sep 11, 2018 | 15.91 | 15.98 | 15.85 | 15.87 | 2,342,690 | -0.09(-0.59%) |
Sep 10, 2018 | 16.05 | 16.08 | 15.92 | 15.97 | 1,717,046 | -0.01(-0.05%) |
Sep 07, 2018 | 16.05 | 16.09 | 15.94 | 15.98 | 2,538,899 | -0.06(-0.38%) |
Sep 06, 2018 | 16.04 | 16.13 | 16.02 | 16.04 | 2,034,498 | -0.03(-0.21%) |
Sep 05, 2018 | 16.01 | 16.12 | 15.90 | 16.07 | 2,309,313 | +0.09(+0.54%) |
Sep 04, 2018 | 15.97 | 16.03 | 15.88 | 15.98 | 3,026,635 | +0.03(+0.16%) |
Aug 31, 2018 | 15.96 | 15.96 | 15.96 | 0 | -0.01(-0.05%) | |
Aug 30, 2018 | 16.09 | 16.13 | 15.94 | 15.97 | 2,334,864 | -0.13(-0.80%) |
Aug 29, 2018 | 16.11 | 16.16 | 15.98 | 16.10 | 1,725,065 | -0.03(-0.21%) |
Aug 28, 2018 | 16.17 | 16.19 | 16.06 | 16.13 | 2,343,804 | -0.03(-0.21%) |
Aug 27, 2018 | 16.18 | 16.26 | 16.11 | 16.17 | 3,370,109 | +0.08(+0.48%) |
Aug 24, 2018 | 16.23 | 16.23 | 16.04 | 16.09 | 1,913,134 | -0.07(-0.43%) |
Aug 23, 2018 | 16.22 | 16.28 | 16.10 | 16.16 | 2,057,571 | -0.09(-0.58%) |
Aug 22, 2018 | 16.22 | 16.29 | 16.17 | 16.25 | 2,624,372 | -0.01(-0.05%) |
Aug 21, 2018 | 16.15 | 16.34 | 16.04 | 16.26 | 2,514,360 | +0.11(+0.69%) |
Aug 20, 2018 | 16.10 | 16.17 | 16.02 | 16.15 | 2,274,005 | +0.01(+0.05%) |
Aug 17, 2018 | 15.99 | 16.17 | 15.95 | 16.14 | 9,780,371 | +0.10(+0.65%) |
Aug 16, 2018 | 16.38 | 16.38 | 15.82 | 16.04 | 2,424,991 | +0.21(+1.31%) |
Aug 15, 2018 | 15.85 | 15.97 | 15.79 | 15.83 | 2,868,885 | -0.10(-0.65%) |
Aug 14, 2018 | 15.80 | 15.99 | 15.78 | 15.93 | 2,372,976 | +0.21(+1.32%) |
Aug 13, 2018 | 15.86 | 15.93 | 15.73 | 15.73 | 2,797,216 | -0.14(-0.87%) |
Aug 10, 2018 | 15.83 | 15.92 | 15.71 | 15.86 | 2,087,931 | -0.09(-0.54%) |
Aug 09, 2018 | 15.95 | 16.08 | 15.92 | 15.95 | 2,392,555 | -0.04(-0.27%) |
Aug 08, 2018 | 15.91 | 16.00 | 15.82 | 15.99 | 2,685,551 | +0.10(+0.65%) |
Aug 07, 2018 | 15.95 | 16.01 | 15.88 | 15.89 | 2,587,317 | -0.01(-0.05%) |
Aug 06, 2018 | 15.95 | 15.95 | 15.82 | 15.90 | 2,758,010 | -0.09(-0.54%) |
Aug 03, 2018 | 16.04 | 16.14 | 15.96 | 15.98 | 2,700,125 | -0.05(-0.32%) |
Aug 02, 2018 | 15.85 | 16.09 | 15.79 | 16.04 | 3,096,221 | +0.13(+0.81%) |
Aug 01, 2018 | 15.74 | 15.95 | 15.73 | 15.91 | 3,452,995 | +0.19(+1.21%) |
Jul 31, 2018 | 15.73 | 15.78 | 15.57 | 15.72 | 5,655,569 | +0.05(+0.30%) |
Jul 30, 2018 | 15.81 | 15.89 | 15.67 | 15.67 | 3,186,020 | -0.11(-0.70%) |
Jul 27, 2018 | 15.81 | 15.88 | 15.70 | 15.78 | 2,614,872 | +0.02(+0.11%) |
Jul 26, 2018 | 15.64 | 15.87 | 15.64 | 15.76 | 3,382,113 | +0.14(+0.87%) |
Jul 25, 2018 | 15.77 | 15.81 | 15.54 | 15.63 | 3,622,415 | -0.11(-0.71%) |
Jul 24, 2018 | 15.66 | 16.00 | 15.66 | 15.74 | 3,981,075 | -0.15(-0.91%) |
Jul 23, 2018 | 15.95 | 15.60 | 15.88 | 3,308,471 | +0.26(+1.64%) | |
Jul 20, 2018 | 15.11 | 15.68 | 15.11 | 15.63 | 3,842,456 | -0.03(-0.16%) |
Jul 19, 2018 | 15.56 | 15.70 | 15.43 | 15.65 | 3,602,264 | -0.01(-0.05%) |
Jul 18, 2018 | 15.58 | 15.69 | 15.53 | 15.66 | 2,776,430 | +0.09(+0.55%) |
Jul 17, 2018 | 15.64 | 15.69 | 15.57 | 15.58 | 2,476,069 | -0.03(-0.16%) |
Jul 16, 2018 | 15.44 | 15.64 | 15.43 | 15.60 | 2,578,087 | +0.18(+1.16%) |
Jul 13, 2018 | 15.47 | 15.58 | 15.39 | 15.42 | 2,845,880 | -0.12(-0.77%) |
Jul 12, 2018 | 15.80 | 15.41 | 15.54 | 2,850,563 | -0.09(-0.55%) | |
Jul 11, 2018 | 15.67 | 15.78 | 15.59 | 15.63 | 2,611,426 | -0.13(-0.81%) |
Jul 10, 2018 | 15.99 | 16.00 | 15.68 | 15.75 | 2,965,114 | -0.15(-0.97%) |
Jul 09, 2018 | 15.60 | 15.93 | 15.56 | 15.91 | 5,240,528 | +0.36(+2.31%) |
Jul 06, 2018 | 15.53 | 15.64 | 15.44 | 15.55 | 3,669,604 | +0.04(+0.28%) |
Jul 05, 2018 | 15.53 | 15.70 | 15.42 | 15.51 | 3,833,204 | +0.02(+0.11%) |
Jul 03, 2018 | 15.49 | 15.49 | 15.49 | 0 | -0.06(-0.38%) | |
Jul 02, 2018 | 15.37 | 15.55 | 15.35 | 15.55 | 2,235,603 | +0.10(+0.66%) |
Jun 29, 2018 | 15.70 | 15.43 | 15.45 | 3,512,225 | -0.09(-0.55%) | |
Jun 28, 2018 | 15.49 | 15.60 | 15.43 | 15.53 | 2,773,748 | +0.09(+0.55%) |
Jun 27, 2018 | 15.65 | 15.72 | 15.44 | 15.45 | 2,995,183 | -0.25(-1.58%) |
Jun 26, 2018 | 15.79 | 15.82 | 15.66 | 15.70 | 2,993,595 | -0.09(-0.54%) |
Jun 25, 2018 | 15.77 | 15.86 | 15.67 | 15.78 | 4,082,514 | -0.06(-0.38%) |
Jun 22, 2018 | 16.14 | 16.14 | 15.82 | 15.84 | 3,807,857 | -0.14(-0.85%) |
Jun 21, 2018 | 15.86 | 16.08 | 15.81 | 15.98 | 4,978,527 | +0.06(+0.38%) |
Jun 20, 2018 | 15.99 | 16.02 | 15.83 | 15.92 | 5,787,811 | +0.09(+0.59%) |
Jun 19, 2018 | 15.65 | 15.86 | 15.62 | 15.82 | 13,461,353 | -0.18(-1.12%) |
Jun 18, 2018 | 15.87 | 16.04 | 15.81 | 16.00 | 2,526,033 | +0.01(+0.05%) |
Jun 15, 2018 | 16.04 | 15.77 | 15.99 | 7,280,971 | -0.05(-0.32%) | |
Jun 14, 2018 | 16.25 | 16.25 | 15.98 | 16.05 | 3,593,424 | -0.13(-0.79%) |
Jun 13, 2018 | 16.22 | 16.39 | 16.12 | 16.17 | 2,238,603 | -0.05(-0.32%) |
Jun 12, 2018 | 16.30 | 16.36 | 16.14 | 16.22 | 2,561,261 | -0.06(-0.37%) |
Jun 11, 2018 | 16.42 | 16.54 | 16.22 | 16.28 | 2,826,244 | -0.10(-0.63%) |
Jun 08, 2018 | 16.31 | 16.43 | 16.22 | 16.39 | 2,054,432 | +0.07(+0.42%) |
Jun 07, 2018 | 16.34 | 16.45 | 16.25 | 16.32 | 2,801,121 | -0.02(-0.10%) |
Jun 06, 2018 | 16.36 | 16.34 | 2,017,640 | +0.23(+1.43%) | ||
Jun 05, 2018 | 16.13 | 16.17 | 15.99 | 16.11 | 5,631,166 | +0.05(+0.32%) |
Jun 04, 2018 | 15.99 | 16.06 | 15.93 | 16.05 | 1,984,213 | +0.17(+1.08%) |
Jun 01, 2018 | 15.91 | 16.04 | 15.84 | 15.88 | 2,661,955 | +0.16(+1.03%) |
May 31, 2018 | 15.88 | 15.92 | 15.68 | 15.72 | 2,907,202 | -0.17(-1.07%) |
May 30, 2018 | 15.78 | 15.96 | 15.70 | 15.89 | 2,323,072 | +0.25(+1.58%) |
May 29, 2018 | 15.90 | 15.97 | 15.54 | 15.64 | 3,520,955 | -0.38(-2.35%) |
May 25, 2018 | 16.02 | 16.02 | 16.02 | 0 | -0.10(-0.64%) | |
May 24, 2018 | 16.11 | 16.13 | 15.82 | 16.12 | 2,643,499 | -0.01(-0.05%) |
May 23, 2018 | 16.20 | 16.28 | 16.08 | 16.13 | 2,351,010 | -0.11(-0.68%) |
May 22, 2018 | 16.12 | 16.35 | 16.05 | 16.24 | 4,761,306 | +0.17(+1.06%) |
May 21, 2018 | 15.96 | 16.13 | 15.92 | 16.07 | 2,320,793 | +0.16(+1.02%) |
May 18, 2018 | 16.01 | 16.03 | 15.89 | 15.91 | 2,200,742 | -0.15(-0.90%) |
May 17, 2018 | 16.00 | 16.08 | 15.93 | 16.05 | 1,871,678 | +0.03(+0.21%) |
May 16, 2018 | 15.97 | 16.11 | 15.91 | 16.02 | 2,490,847 | -0.01(-0.05%) |
May 15, 2018 | 15.86 | 16.16 | 15.80 | 16.03 | 4,145,141 | +0.17(+1.08%) |
May 14, 2018 | 15.95 | 16.00 | 15.79 | 15.86 | 2,079,409 | -0.06(-0.38%) |
May 11, 2018 | 15.95 | 16.01 | 15.89 | 15.92 | 1,449,988 | -0.03(-0.16%) |
May 10, 2018 | 15.97 | 16.01 | 15.79 | 15.94 | 2,068,440 | +0.03(+0.16%) |
May 09, 2018 | 15.87 | 16.04 | 15.80 | 15.92 | 2,827,327 | +0.15(+0.92%) |
May 08, 2018 | 15.75 | 15.91 | 15.64 | 15.77 | 4,869,917 | +0.00(+0.00%) |
May 07, 2018 | 15.70 | 15.91 | 15.58 | 15.77 | 4,551,366 | +0.05(+0.33%) |
May 04, 2018 | 15.42 | 15.84 | 15.40 | 15.72 | 3,014,210 | +0.15(+0.99%) |
May 03, 2018 | 15.54 | 15.65 | 15.40 | 15.57 | 3,120,418 | -0.04(-0.27%) |
May 02, 2018 | 15.63 | 15.81 | 15.54 | 15.61 | 2,902,564 | -0.09(-0.54%) |