Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.08 | 16.13 | 15.94 | 16.02 | 2,259,980 | -0.09(-0.53%) |
Apr 29, 2019 | 16.14 | 16.20 | 15.92 | 16.11 | 2,799,610 | -0.04(-0.27%) |
Apr 26, 2019 | 16.20 | 16.36 | 15.96 | 16.15 | 3,128,308 | +0.01(+0.05%) |
Apr 25, 2019 | 15.88 | 16.15 | 15.69 | 16.14 | 4,065,236 | +0.22(+1.41%) |
Apr 24, 2019 | 16.03 | 16.16 | 15.88 | 15.92 | 3,309,130 | -0.10(-0.64%) |
Apr 23, 2019 | 16.15 | 16.23 | 16.01 | 16.02 | 3,105,023 | -0.07(-0.43%) |
Apr 22, 2019 | 16.27 | 16.27 | 16.03 | 16.09 | 2,706,323 | -0.18(-1.11%) |
Apr 18, 2019 | 16.19 | 16.36 | 16.18 | 16.27 | 1,499,924 | +0.09(+0.59%) |
Apr 17, 2019 | 16.06 | 16.20 | 15.90 | 16.18 | 2,764,665 | +0.14(+0.86%) |
Apr 16, 2019 | 16.01 | 16.07 | 15.89 | 16.04 | 1,992,251 | +0.05(+0.32%) |
Apr 15, 2019 | 15.89 | 16.01 | 15.74 | 15.99 | 2,222,237 | +0.11(+0.70%) |
Apr 12, 2019 | 15.86 | 16.00 | 15.69 | 15.88 | 4,699,431 | +0.04(+0.27%) |
Apr 11, 2019 | 15.51 | 15.85 | 15.46 | 15.83 | 5,386,303 | +0.34(+2.22%) |
Apr 10, 2019 | 15.55 | 15.62 | 15.39 | 15.49 | 3,531,730 | +0.00(+0.00%) |
Apr 09, 2019 | 15.50 | 15.53 | 15.39 | 15.49 | 2,889,350 | -0.03(-0.22%) |
Apr 08, 2019 | 15.55 | 15.68 | 15.50 | 15.52 | 3,261,728 | -0.19(-1.21%) |
Apr 05, 2019 | 15.71 | 15.88 | 15.69 | 15.71 | 5,731,166 | +0.04(+0.27%) |
Apr 04, 2019 | 15.51 | 15.70 | 15.49 | 15.67 | 2,813,069 | +0.19(+1.22%) |
Apr 03, 2019 | 15.50 | 15.58 | 15.44 | 15.48 | 2,980,960 | +0.03(+0.17%) |
Apr 02, 2019 | 15.36 | 15.46 | 15.20 | 15.45 | 2,750,030 | +0.11(+0.73%) |
Apr 01, 2019 | 15.49 | 15.56 | 15.20 | 15.34 | 3,588,158 | -0.06(-0.39%) |
Mar 29, 2019 | 15.30 | 15.56 | 15.25 | 15.40 | 6,257,777 | +0.18(+1.19%) |
Mar 28, 2019 | 14.94 | 15.23 | 14.91 | 15.22 | 5,248,511 | +0.33(+2.20%) |
Mar 27, 2019 | 14.52 | 14.96 | 14.52 | 14.89 | 4,732,656 | +0.28(+1.88%) |
Mar 26, 2019 | 14.58 | 14.77 | 14.50 | 14.62 | 5,333,782 | +0.04(+0.30%) |
Mar 25, 2019 | 14.20 | 14.69 | 14.18 | 14.58 | 6,231,074 | +0.40(+2.79%) |
Mar 22, 2019 | 14.26 | 14.30 | 14.09 | 14.18 | 4,357,610 | -0.16(-1.14%) |
Mar 21, 2019 | 14.05 | 14.36 | 14.03 | 14.34 | 5,713,357 | +0.30(+2.15%) |
Mar 20, 2019 | 14.11 | 14.29 | 13.99 | 14.04 | 4,035,791 | -0.21(-1.45%) |
Mar 19, 2019 | 14.42 | 14.42 | 14.21 | 14.25 | 2,665,622 | -0.15(-1.02%) |
Mar 18, 2019 | 14.41 | 14.44 | 14.28 | 14.40 | 3,020,289 | +0.08(+0.54%) |
Mar 15, 2019 | 14.46 | 14.60 | 14.30 | 14.32 | 4,780,966 | -0.15(-1.01%) |
Mar 14, 2019 | 14.41 | 14.49 | 14.30 | 14.46 | 4,617,386 | +0.09(+0.66%) |
Mar 13, 2019 | 14.23 | 14.47 | 14.09 | 14.37 | 9,214,189 | +0.20(+1.40%) |
Mar 12, 2019 | 14.33 | 14.33 | 14.03 | 14.17 | 5,576,701 | -0.14(-0.96%) |
Mar 11, 2019 | 14.63 | 14.68 | 14.24 | 14.31 | 5,883,923 | -0.31(-2.12%) |
Mar 08, 2019 | 14.09 | 14.63 | 13.99 | 14.62 | 8,155,738 | +0.46(+3.22%) |
Mar 07, 2019 | 14.37 | 14.42 | 14.07 | 14.16 | 4,974,473 | -0.21(-1.44%) |
Mar 06, 2019 | 14.95 | 15.05 | 14.35 | 14.37 | 8,884,234 | -0.54(-3.64%) |
Mar 05, 2019 | 14.89 | 15.02 | 14.83 | 14.91 | 5,723,902 | +0.03(+0.23%) |
Mar 04, 2019 | 14.89 | 14.97 | 14.71 | 14.88 | 3,989,146 | +0.00(+0.00%) |
Mar 01, 2019 | 15.02 | 15.08 | 14.75 | 14.88 | 5,651,489 | -0.04(-0.29%) |
Feb 28, 2019 | 14.99 | 15.08 | 14.82 | 14.92 | 3,835,651 | +0.04(+0.29%) |
Feb 27, 2019 | 14.68 | 14.94 | 14.63 | 14.88 | 6,362,005 | +0.22(+1.52%) |
Feb 26, 2019 | 14.58 | 14.78 | 14.57 | 14.66 | 4,895,674 | +0.08(+0.53%) |
Feb 25, 2019 | 15.22 | 15.22 | 14.48 | 14.58 | 7,257,363 | -0.59(-3.89%) |
Feb 22, 2019 | 15.13 | 15.36 | 15.00 | 15.17 | 8,581,898 | -0.04(-0.28%) |
Feb 21, 2019 | 14.71 | 15.28 | 14.65 | 15.21 | 7,549,558 | +0.09(+0.57%) |
Feb 20, 2019 | 15.37 | 15.40 | 15.07 | 15.13 | 8,242,292 | -0.19(-1.23%) |
Feb 19, 2019 | 15.45 | 15.49 | 15.28 | 15.31 | 3,565,441 | -0.09(-0.61%) |
Feb 15, 2019 | 15.37 | 15.53 | 15.32 | 15.41 | 6,677,626 | +0.09(+0.56%) |
Feb 14, 2019 | 15.06 | 15.41 | 15.06 | 15.32 | 3,322,594 | +0.17(+1.13%) |
Feb 13, 2019 | 15.23 | 15.26 | 15.10 | 15.15 | 2,738,176 | -0.01(-0.06%) |
Feb 12, 2019 | 15.17 | 15.25 | 15.09 | 15.16 | 2,284,925 | +0.05(+0.34%) |
Feb 11, 2019 | 15.26 | 15.34 | 15.09 | 15.11 | 3,380,662 | -0.08(-0.51%) |
Feb 08, 2019 | 15.14 | 15.23 | 15.08 | 15.19 | 5,660,948 | +0.03(+0.17%) |
Feb 07, 2019 | 15.05 | 15.18 | 14.98 | 15.16 | 2,179,462 | +0.07(+0.45%) |
Feb 06, 2019 | 15.05 | 15.10 | 15.00 | 15.09 | 1,217,096 | +0.06(+0.40%) |
Feb 05, 2019 | 14.96 | 15.13 | 14.92 | 15.03 | 2,046,957 | +0.09(+0.57%) |
Feb 04, 2019 | 14.78 | 14.97 | 14.74 | 14.95 | 2,283,551 | +0.15(+1.04%) |
Feb 01, 2019 | 14.83 | 14.85 | 14.71 | 14.79 | 2,626,916 | -0.03(-0.23%) |
Jan 31, 2019 | 14.85 | 14.96 | 14.74 | 14.83 | 3,121,063 | -0.02(-0.12%) |
Jan 30, 2019 | 14.71 | 14.93 | 14.71 | 14.84 | 2,435,044 | +0.20(+1.34%) |
Jan 29, 2019 | 14.96 | 15.00 | 14.60 | 14.65 | 3,454,821 | -0.27(-1.78%) |
Jan 28, 2019 | 14.57 | 14.99 | 14.55 | 14.91 | 6,821,775 | +0.27(+1.81%) |
Jan 25, 2019 | 14.89 | 15.02 | 14.58 | 14.65 | 7,183,921 | -0.22(-1.50%) |
Jan 24, 2019 | 14.65 | 14.89 | 14.62 | 14.87 | 3,599,176 | +0.27(+1.82%) |
Jan 23, 2019 | 14.38 | 14.72 | 13.96 | 14.60 | 3,807,187 | +0.30(+2.09%) |
Jan 22, 2019 | 14.04 | 14.32 | 13.95 | 14.30 | 4,512,461 | +0.24(+1.70%) |
Jan 18, 2019 | 14.06 | 14.06 | 13.84 | 14.06 | 3,170,710 | +0.11(+0.80%) |
Jan 17, 2019 | 14.02 | 14.16 | 13.85 | 13.95 | 3,821,962 | -0.11(-0.79%) |
Jan 16, 2019 | 14.05 | 14.15 | 13.97 | 14.06 | 2,379,572 | +0.03(+0.18%) |
Jan 15, 2019 | 14.07 | 14.12 | 13.88 | 14.04 | 2,256,524 | -0.03(-0.18%) |
Jan 14, 2019 | 14.09 | 14.15 | 14.00 | 14.06 | 3,202,824 | -0.08(-0.54%) |
Jan 11, 2019 | 14.01 | 14.15 | 13.85 | 14.14 | 3,621,165 | +0.05(+0.36%) |
Jan 10, 2019 | 13.94 | 14.13 | 13.88 | 14.09 | 2,220,347 | +0.06(+0.43%) |
Jan 09, 2019 | 13.93 | 14.13 | 13.87 | 14.03 | 2,572,812 | +0.07(+0.49%) |
Jan 08, 2019 | 13.95 | 14.01 | 13.74 | 13.96 | 4,604,029 | +0.13(+0.93%) |
Jan 07, 2019 | 13.41 | 13.94 | 13.41 | 13.83 | 3,212,101 | +0.21(+1.57%) |
Jan 04, 2019 | 13.43 | 13.71 | 13.38 | 13.62 | 3,537,055 | +0.30(+2.25%) |
Jan 03, 2019 | 13.33 | 13.50 | 13.26 | 13.32 | 2,656,380 | -0.07(-0.51%) |
Jan 02, 2019 | 13.24 | 13.41 | 13.12 | 13.39 | 2,517,567 | +0.03(+0.19%) |
Dec 31, 2018 | 13.41 | 13.41 | 13.19 | 13.36 | 3,637,169 | -0.02(-0.13%) |
Dec 28, 2018 | 13.34 | 13.53 | 13.24 | 13.38 | 2,941,277 | +0.14(+1.03%) |
Dec 27, 2018 | 13.14 | 13.27 | 12.87 | 13.24 | 3,428,090 | -0.05(-0.39%) |
Dec 26, 2018 | 12.90 | 13.31 | 12.81 | 13.29 | 2,247,892 | +0.45(+3.53%) |
Dec 24, 2018 | 13.33 | 13.43 | 12.82 | 12.84 | 2,750,394 | -0.59(-4.40%) |
Dec 21, 2018 | 13.80 | 13.88 | 13.35 | 13.43 | 7,724,795 | -0.13(-0.95%) |
Dec 20, 2018 | 13.94 | 13.94 | 13.39 | 13.56 | 3,352,435 | -0.45(-3.24%) |
Dec 19, 2018 | 14.11 | 14.31 | 13.94 | 14.01 | 6,537,430 | -0.12(-0.85%) |
Dec 18, 2018 | 14.16 | 14.29 | 14.00 | 14.13 | 5,400,205 | +0.09(+0.67%) |
Dec 17, 2018 | 14.30 | 14.41 | 13.96 | 14.04 | 5,393,060 | -0.27(-1.85%) |
Dec 14, 2018 | 14.58 | 14.60 | 14.18 | 14.30 | 5,712,348 | -0.33(-2.22%) |
Dec 13, 2018 | 14.63 | 14.72 | 14.51 | 14.63 | 3,486,950 | +0.05(+0.35%) |
Dec 12, 2018 | 14.58 | 14.69 | 14.42 | 14.58 | 8,188,405 | +0.04(+0.29%) |
Dec 11, 2018 | 14.82 | 14.84 | 14.41 | 14.54 | 3,415,423 | -0.15(-1.05%) |
Dec 10, 2018 | 14.70 | 14.92 | 14.42 | 14.69 | 7,377,685 | +0.04(+0.29%) |
Dec 07, 2018 | 15.06 | 15.17 | 14.60 | 14.65 | 8,338,447 | -0.39(-2.62%) |
Dec 06, 2018 | 14.80 | 15.13 | 14.71 | 15.04 | 4,672,979 | +0.10(+0.69%) |
Dec 04, 2018 | 15.37 | 15.43 | 14.92 | 14.94 | 3,277,833 | -0.40(-2.62%) |
Dec 03, 2018 | 15.49 | 15.55 | 15.18 | 15.34 | 3,669,742 | -0.01(-0.06%) |
Nov 30, 2018 | 15.39 | 15.53 | 15.29 | 15.35 | 3,629,109 | -0.04(-0.25%) |
Nov 29, 2018 | 15.26 | 15.56 | 15.15 | 15.39 | 4,470,643 | +0.15(+1.01%) |
Nov 28, 2018 | 14.99 | 15.41 | 14.95 | 15.23 | 5,646,937 | +0.29(+1.94%) |
Nov 27, 2018 | 15.10 | 15.25 | 14.93 | 14.94 | 3,567,199 | -0.20(-1.35%) |
Nov 26, 2018 | 15.28 | 15.40 | 15.07 | 15.15 | 2,865,066 | +0.03(+0.17%) |
Nov 23, 2018 | 15.07 | 15.21 | 14.91 | 15.12 | 1,355,174 | +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 | 14.82 | 15.13 | 4,887,659 | -0.15(-1.00%) |
Nov 19, 2018 | 15.14 | 15.35 | 15.03 | 15.28 | 9,848,702 | +0.13(+0.84%) |
Nov 16, 2018 | 14.83 | 15.18 | 14.82 | 15.16 | 3,209,530 | +0.26(+1.72%) |
Nov 15, 2018 | 14.87 | 14.99 | 14.57 | 14.90 | 4,772,183 | +0.03(+0.17%) |
Nov 14, 2018 | 15.16 | 15.16 | 14.81 | 14.88 | 6,319,981 | -0.26(-1.69%) |
Nov 13, 2018 | 14.80 | 15.20 | 14.80 | 15.13 | 4,821,046 | +0.37(+2.54%) |
Nov 12, 2018 | 14.83 | 15.12 | 14.65 | 14.76 | 6,411,586 | -0.09(-0.57%) |
Nov 09, 2018 | 14.31 | 15.01 | 14.31 | 14.84 | 7,023,877 | +0.49(+3.44%) |
Nov 08, 2018 | 14.10 | 14.70 | 14.03 | 14.35 | 8,069,492 | +0.18(+1.26%) |
Nov 07, 2018 | 13.18 | 14.36 | 13.11 | 14.17 | 18,579,914 | -0.38(-2.63%) |
Nov 06, 2018 | 14.55 | 14.78 | 14.51 | 14.55 | 6,521,478 | +0.03(+0.23%) |
Nov 05, 2018 | 14.52 | 14.74 | 14.35 | 14.52 | 7,373,511 | +0.03(+0.24%) |
Nov 02, 2018 | 14.77 | 14.85 | 14.05 | 14.48 | 10,436,225 | -0.15(-1.05%) |
Nov 01, 2018 | 14.71 | 14.83 | 14.57 | 14.64 | 4,136,461 | -0.05(-0.35%) |
Oct 31, 2018 | 14.73 | 14.83 | 14.47 | 14.69 | 4,775,436 | +0.06(+0.41%) |
Oct 30, 2018 | 14.31 | 14.65 | 14.27 | 14.63 | 4,390,103 | +0.32(+2.20%) |
Oct 29, 2018 | 14.51 | 14.63 | 14.14 | 14.31 | 3,482,959 | -0.04(-0.30%) |
Oct 26, 2018 | 14.44 | 14.50 | 14.10 | 14.36 | 3,736,881 | -0.15(-1.06%) |
Oct 25, 2018 | 14.38 | 14.57 | 14.28 | 14.51 | 5,243,175 | +0.22(+1.55%) |
Oct 24, 2018 | 14.42 | 14.53 | 14.29 | 14.29 | 5,875,669 | -0.16(-1.12%) |
Oct 23, 2018 | 14.42 | 14.54 | 14.03 | 14.45 | 6,385,580 | -0.11(-0.76%) |
Oct 22, 2018 | 14.58 | 14.71 | 14.42 | 14.56 | 5,050,375 | +0.06(+0.41%) |
Oct 19, 2018 | 14.57 | 14.63 | 14.47 | 14.50 | 5,065,294 | +0.03(+0.18%) |
Oct 18, 2018 | 14.63 | 14.78 | 14.39 | 14.48 | 6,431,943 | -0.21(-1.45%) |
Oct 17, 2018 | 14.88 | 14.95 | 14.59 | 14.69 | 5,372,067 | -0.22(-1.49%) |
Oct 16, 2018 | 14.78 | 14.94 | 14.66 | 14.91 | 4,144,640 | +0.20(+1.39%) |
Oct 15, 2018 | 14.57 | 14.84 | 14.56 | 14.71 | 1,941,440 | +0.12(+0.82%) |
Oct 12, 2018 | 14.56 | 14.82 | 14.37 | 14.59 | 3,247,324 | +0.17(+1.18%) |
Oct 11, 2018 | 14.66 | 14.79 | 14.40 | 14.42 | 3,879,495 | -0.31(-2.08%) |
Oct 10, 2018 | 14.86 | 14.91 | 14.66 | 14.72 | 4,558,818 | -0.15(-1.03%) |
Oct 09, 2018 | 14.77 | 14.88 | 14.71 | 14.88 | 3,056,226 | +0.14(+0.98%) |
Oct 08, 2018 | 14.72 | 14.82 | 14.52 | 14.73 | 5,429,056 | +0.03(+0.17%) |
Oct 05, 2018 | 14.52 | 14.77 | 14.51 | 14.71 | 2,259,288 | +0.23(+1.59%) |
Oct 04, 2018 | 14.60 | 14.67 | 14.42 | 14.48 | 3,085,863 | -0.20(-1.34%) |
Oct 03, 2018 | 14.52 | 14.81 | 14.49 | 14.67 | 2,972,599 | +0.21(+1.47%) |
Oct 02, 2018 | 14.53 | 14.62 | 14.38 | 14.46 | 5,755,552 | -0.09(-0.64%) |
Oct 01, 2018 | 14.71 | 14.82 | 14.51 | 14.55 | 3,825,449 | -0.05(-0.35%) |
Sep 28, 2018 | 14.66 | 14.80 | 14.59 | 14.60 | 4,496,394 | -0.13(-0.87%) |
Sep 27, 2018 | 14.71 | 14.88 | 14.62 | 14.73 | 4,197,921 | -0.23(-1.54%) |
Sep 26, 2018 | 14.86 | 15.28 | 14.86 | 14.96 | 4,680,096 | +0.12(+0.80%) |
Sep 25, 2018 | 15.05 | 15.34 | 14.81 | 14.84 | 5,736,126 | +0.09(+0.58%) |
Sep 24, 2018 | 14.61 | 14.82 | 14.48 | 14.76 | 2,353,776 | +0.13(+0.87%) |
Sep 21, 2018 | 14.92 | 14.97 | 14.59 | 14.63 | 5,515,532 | -0.26(-1.77%) |
Sep 20, 2018 | 14.98 | 15.11 | 14.85 | 14.89 | 4,049,803 | -0.01(-0.06%) |
Sep 19, 2018 | 15.17 | 15.28 | 14.78 | 14.90 | 4,013,419 | -0.24(-1.58%) |
Sep 18, 2018 | 14.87 | 15.18 | 14.78 | 15.14 | 3,915,481 | +0.31(+2.07%) |
Sep 17, 2018 | 14.91 | 14.97 | 14.77 | 14.83 | 3,666,724 | -0.14(-0.91%) |
Sep 14, 2018 | 15.40 | 15.40 | 14.81 | 14.97 | 9,154,057 | -0.43(-2.82%) |
Sep 13, 2018 | 15.11 | 15.41 | 15.09 | 15.40 | 5,419,912 | +0.31(+2.03%) |
Sep 12, 2018 | 15.13 | 15.27 | 15.08 | 15.10 | 3,487,923 | +0.04(+0.28%) |
Sep 11, 2018 | 15.07 | 15.18 | 15.01 | 15.05 | 2,109,944 | -0.03(-0.17%) |
Sep 10, 2018 | 15.31 | 15.34 | 15.04 | 15.08 | 3,938,921 | -0.16(-1.06%) |
Sep 07, 2018 | 14.86 | 15.26 | 14.86 | 15.24 | 7,522,707 | +0.37(+2.52%) |
Sep 06, 2018 | 14.91 | 15.01 | 14.79 | 14.87 | 5,593,606 | -0.03(-0.23%) |
Sep 05, 2018 | 14.86 | 14.90 | 14.70 | 14.90 | 3,936,929 | -0.01(-0.06%) |
Sep 04, 2018 | 15.01 | 15.05 | 14.75 | 14.91 | 5,284,602 | -0.13(-0.85%) |
Aug 31, 2018 | 15.04 | 15.04 | 15.04 | 0 | +0.03(+0.20%) | |
Aug 30, 2018 | 15.12 | 15.15 | 14.91 | 15.01 | 2,621,542 | -0.06(-0.39%) |
Aug 29, 2018 | 15.10 | 15.20 | 15.05 | 15.07 | 1,793,482 | -0.04(-0.28%) |
Aug 28, 2018 | 15.10 | 15.18 | 15.06 | 15.11 | 1,749,289 | +0.04(+0.28%) |
Aug 27, 2018 | 15.17 | 15.27 | 15.02 | 15.07 | 2,416,053 | -0.03(-0.17%) |
Aug 24, 2018 | 15.24 | 15.27 | 15.01 | 15.09 | 3,659,619 | -0.14(-0.89%) |
Aug 23, 2018 | 15.30 | 15.36 | 15.14 | 15.23 | 1,894,336 | -0.03(-0.17%) |
Aug 22, 2018 | 15.41 | 15.43 | 15.22 | 15.25 | 2,725,704 | -0.17(-1.10%) |
Aug 21, 2018 | 15.63 | 15.69 | 15.39 | 15.42 | 3,024,407 | -0.20(-1.30%) |
Aug 20, 2018 | 15.58 | 15.84 | 15.52 | 15.63 | 2,768,502 | +0.01(+0.05%) |
Aug 17, 2018 | 15.53 | 15.79 | 15.51 | 15.62 | 3,364,656 | +0.10(+0.66%) |
Aug 16, 2018 | 15.29 | 15.76 | 15.26 | 15.52 | 7,280,057 | +0.36(+2.35%) |
Aug 15, 2018 | 15.08 | 15.22 | 14.98 | 15.16 | 2,686,903 | +0.03(+0.22%) |
Aug 14, 2018 | 14.74 | 15.16 | 14.71 | 15.13 | 3,438,720 | +0.42(+2.82%) |
Aug 13, 2018 | 15.02 | 15.07 | 14.63 | 14.71 | 3,111,562 | -0.25(-1.70%) |
Aug 10, 2018 | 15.03 | 15.08 | 14.92 | 14.97 | 2,825,207 | -0.09(-0.62%) |
Aug 09, 2018 | 14.67 | 15.24 | 14.65 | 15.06 | 3,960,679 | +0.42(+2.90%) |
Aug 08, 2018 | 14.21 | 14.71 | 14.08 | 14.63 | 6,097,638 | +0.21(+1.47%) |
Aug 07, 2018 | 14.50 | 14.63 | 14.30 | 14.42 | 4,729,214 | -0.05(-0.35%) |
Aug 06, 2018 | 14.22 | 14.69 | 14.22 | 14.47 | 4,881,019 | +0.23(+1.61%) |
Aug 03, 2018 | 14.11 | 14.28 | 14.07 | 14.24 | 4,150,124 | +0.13(+0.90%) |
Aug 02, 2018 | 13.83 | 14.18 | 13.83 | 14.12 | 5,419,638 | -0.03(-0.24%) |
Aug 01, 2018 | 14.12 | 14.26 | 14.03 | 14.15 | 2,860,917 | +0.01(+0.06%) |
Jul 31, 2018 | 13.97 | 14.19 | 13.91 | 14.14 | 1,894,383 | +0.15(+1.09%) |
Jul 30, 2018 | 14.24 | 14.30 | 13.96 | 13.99 | 3,308,791 | -0.18(-1.26%) |
Jul 27, 2018 | 14.41 | 14.50 | 14.12 | 14.17 | 2,032,073 | -0.19(-1.30%) |
Jul 26, 2018 | 14.17 | 14.41 | 14.12 | 14.36 | 2,699,121 | +0.17(+1.20%) |
Jul 25, 2018 | 14.26 | 14.37 | 14.14 | 14.19 | 2,099,587 | -0.09(-0.65%) |
Jul 24, 2018 | 14.56 | 14.18 | 14.28 | 4,150,361 | -0.21(-1.46%) | |
Jul 23, 2018 | 14.77 | 14.86 | 14.45 | 14.49 | 3,830,856 | -0.28(-1.89%) |
Jul 20, 2018 | 14.96 | 14.97 | 14.75 | 14.77 | 2,460,371 | -0.20(-1.36%) |
Jul 19, 2018 | 15.06 | 15.11 | 14.86 | 14.97 | 3,130,699 | -0.09(-0.62%) |
Jul 18, 2018 | 14.74 | 15.37 | 14.71 | 15.07 | 9,012,600 | +0.29(+1.95%) |
Jul 17, 2018 | 14.76 | 14.83 | 14.54 | 14.78 | 3,196,693 | -0.01(-0.06%) |
Jul 16, 2018 | 14.91 | 15.00 | 14.66 | 14.79 | 3,324,277 | -0.10(-0.68%) |
Jul 13, 2018 | 14.79 | 15.07 | 14.79 | 14.89 | 2,137,099 | +0.07(+0.46%) |
Jul 12, 2018 | 14.83 | 14.91 | 14.77 | 14.82 | 1,638,960 | +0.04(+0.29%) |
Jul 11, 2018 | 14.77 | 14.90 | 14.66 | 14.78 | 1,729,898 | -0.07(-0.46%) |
Jul 10, 2018 | 14.82 | 14.96 | 14.78 | 14.85 | 1,585,267 | +0.05(+0.34%) |
Jul 09, 2018 | 14.68 | 14.82 | 14.65 | 14.80 | 1,620,891 | +0.14(+0.98%) |
Jul 06, 2018 | 14.69 | 14.78 | 14.60 | 14.65 | 2,027,622 | +0.00(+0.00%) |
Jul 05, 2018 | 14.71 | 14.72 | 14.60 | 14.65 | 2,707,502 | +0.02(+0.12%) |
Jul 03, 2018 | 14.63 | 14.63 | 14.63 | 0 | +0.02(+0.12%) | |
Jul 02, 2018 | 14.55 | 14.63 | 14.37 | 14.62 | 2,268,958 | +0.05(+0.35%) |
Jun 29, 2018 | 14.59 | 14.67 | 14.52 | 14.57 | 1,897,606 | +0.02(+0.12%) |
Jun 28, 2018 | 14.50 | 14.60 | 14.35 | 14.55 | 1,978,503 | +0.03(+0.23%) |
Jun 27, 2018 | 14.82 | 14.91 | 14.47 | 14.52 | 3,365,873 | -0.31(-2.12%) |
Jun 26, 2018 | 14.85 | 14.92 | 14.74 | 14.83 | 2,667,105 | +0.02(+0.11%) |
Jun 25, 2018 | 15.30 | 15.34 | 14.80 | 14.81 | 4,449,280 | -0.56(-3.64%) |
Jun 22, 2018 | 15.25 | 15.45 | 15.19 | 15.37 | 3,299,858 | +0.16(+1.06%) |
Jun 21, 2018 | 15.18 | 15.39 | 15.14 | 15.21 | 3,482,909 | +0.08(+0.56%) |
Jun 20, 2018 | 15.02 | 15.16 | 14.91 | 15.13 | 3,250,528 | +0.14(+0.96%) |
Jun 19, 2018 | 14.88 | 15.03 | 14.86 | 14.98 | 3,343,656 | -0.03(-0.23%) |
Jun 18, 2018 | 15.06 | 15.19 | 14.94 | 15.02 | 5,633,194 | -0.13(-0.84%) |
Jun 15, 2018 | 15.16 | 14.93 | 15.14 | 3,797,437 | +0.21(+1.42%) | |
Jun 14, 2018 | 15.10 | 15.23 | 14.90 | 14.93 | 3,382,724 | -0.14(-0.90%) |
Jun 13, 2018 | 15.15 | 15.26 | 15.01 | 15.07 | 2,734,427 | -0.07(-0.45%) |
Jun 12, 2018 | 15.16 | 15.27 | 15.06 | 15.14 | 3,814,866 | +0.05(+0.34%) |
Jun 11, 2018 | 15.08 | 15.14 | 14.95 | 15.08 | 4,639,102 | +0.06(+0.40%) |
Jun 08, 2018 | 14.41 | 15.06 | 14.41 | 15.02 | 7,150,035 | +0.57(+3.93%) |
Jun 07, 2018 | 14.26 | 14.82 | 14.26 | 14.46 | 10,082,844 | +0.21(+1.49%) |
Jun 06, 2018 | 14.28 | 14.24 | 3,463,145 | +0.08(+0.60%) | ||
Jun 05, 2018 | 13.91 | 14.18 | 13.76 | 14.16 | 4,342,815 | +0.29(+2.08%) |
Jun 04, 2018 | 13.65 | 13.91 | 13.65 | 13.87 | 5,026,004 | +0.23(+1.68%) |
Jun 01, 2018 | 13.74 | 13.85 | 13.61 | 13.64 | 3,470,127 | -0.02(-0.12%) |
May 31, 2018 | 14.04 | 14.16 | 13.57 | 13.66 | 5,425,196 | -0.36(-2.57%) |
May 30, 2018 | 13.91 | 14.10 | 13.82 | 14.02 | 3,420,558 | +0.20(+1.47%) |
May 29, 2018 | 13.83 | 13.94 | 13.70 | 13.82 | 3,286,457 | -0.05(-0.36%) |
May 25, 2018 | 13.87 | 13.87 | 13.87 | 0 | -0.06(-0.42%) | |
May 24, 2018 | 13.72 | 13.99 | 13.72 | 13.93 | 2,502,070 | +0.19(+1.41%) |
May 23, 2018 | 13.66 | 13.78 | 13.61 | 13.73 | 2,257,646 | +0.04(+0.31%) |
May 22, 2018 | 13.91 | 13.91 | 13.64 | 13.69 | 3,634,104 | -0.19(-1.40%) |
May 21, 2018 | 13.78 | 13.92 | 13.71 | 13.89 | 2,340,386 | +0.11(+0.80%) |
May 18, 2018 | 13.81 | 13.86 | 13.67 | 13.78 | 1,953,891 | -0.02(-0.12%) |
May 17, 2018 | 13.72 | 13.82 | 13.59 | 13.79 | 3,466,542 | +0.01(+0.06%) |
May 16, 2018 | 13.97 | 14.01 | 13.73 | 13.78 | 5,057,149 | -0.16(-1.15%) |
May 15, 2018 | 13.79 | 14.06 | 13.76 | 13.94 | 4,794,823 | +0.22(+1.60%) |
May 14, 2018 | 14.06 | 14.12 | 13.70 | 13.72 | 6,413,702 | -0.30(-2.16%) |
May 11, 2018 | 13.99 | 14.22 | 13.94 | 14.03 | 4,208,092 | +0.01(+0.06%) |
May 10, 2018 | 14.08 | 14.18 | 13.89 | 14.02 | 4,849,228 | -0.08(-0.54%) |
May 09, 2018 | 14.46 | 14.47 | 13.76 | 14.10 | 11,442,641 | -0.51(-3.47%) |
May 08, 2018 | 14.32 | 14.73 | 14.29 | 14.60 | 7,292,090 | +0.37(+2.61%) |
May 07, 2018 | 14.21 | 14.38 | 13.92 | 14.23 | 5,694,551 | +0.10(+0.72%) |
May 04, 2018 | 14.21 | 14.26 | 14.00 | 14.13 | 2,930,076 | +0.03(+0.24%) |
May 03, 2018 | 13.94 | 14.14 | 13.84 | 14.10 | 2,981,513 | +0.14(+1.03%) |
May 02, 2018 | 14.05 | 14.17 | 13.93 | 13.95 | 3,433,574 | -0.16(-1.14%) |