Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.84 | 14.93 | 14.72 | 14.88 | 7,535,766 | +0.02(+0.15%) |
Apr 29, 2019 | 15.07 | 15.11 | 14.79 | 14.85 | 7,659,610 | -0.21(-1.42%) |
Apr 26, 2019 | 14.71 | 15.09 | 14.71 | 15.07 | 8,526,243 | +0.39(+2.66%) |
Apr 25, 2019 | 14.83 | 14.86 | 14.67 | 14.68 | 3,614,610 | -0.20(-1.34%) |
Apr 24, 2019 | 14.88 | 14.97 | 14.83 | 14.88 | 6,083,504 | +0.02(+0.15%) |
Apr 23, 2019 | 14.77 | 14.92 | 14.76 | 14.85 | 7,682,068 | +0.11(+0.73%) |
Apr 22, 2019 | 14.75 | 14.82 | 14.68 | 14.75 | 5,117,627 | -0.02(-0.16%) |
Apr 18, 2019 | 14.79 | 14.82 | 14.71 | 14.77 | 6,235,912 | +0.00(+0.00%) |
Apr 17, 2019 | 14.74 | 14.80 | 14.67 | 14.77 | 4,734,464 | +0.05(+0.31%) |
Apr 16, 2019 | 14.68 | 14.72 | 14.61 | 14.72 | 6,821,791 | +0.05(+0.36%) |
Apr 15, 2019 | 14.66 | 14.70 | 14.60 | 14.67 | 3,313,109 | +0.05(+0.31%) |
Apr 12, 2019 | 14.70 | 14.75 | 14.52 | 14.62 | 7,093,659 | -0.05(-0.31%) |
Apr 11, 2019 | 14.73 | 14.76 | 14.53 | 14.67 | 8,914,735 | -0.15(-1.03%) |
Apr 10, 2019 | 14.83 | 14.88 | 14.72 | 14.82 | 5,237,241 | -0.01(-0.05%) |
Apr 09, 2019 | 14.82 | 14.87 | 14.69 | 14.83 | 10,794,998 | -0.77(-4.95%) |
Apr 08, 2019 | 14.75 | 14.92 | 14.66 | 15.60 | 11,634,395 | +0.77(+5.16%) |
Apr 05, 2019 | 14.62 | 14.96 | 14.60 | 14.84 | 12,932,975 | +0.28(+1.94%) |
Apr 04, 2019 | 14.59 | 14.62 | 14.50 | 14.56 | 3,861,847 | -0.04(-0.26%) |
Apr 03, 2019 | 14.53 | 14.72 | 14.49 | 14.59 | 8,320,608 | +0.11(+0.74%) |
Apr 02, 2019 | 14.28 | 14.52 | 14.22 | 14.49 | 8,446,034 | +0.21(+1.45%) |
Apr 01, 2019 | 14.20 | 14.30 | 14.18 | 14.28 | 5,615,725 | +0.15(+1.03%) |
Mar 29, 2019 | 14.29 | 14.34 | 14.10 | 14.13 | 7,924,618 | -0.12(-0.86%) |
Mar 28, 2019 | 14.27 | 14.41 | 14.21 | 14.26 | 6,856,603 | +0.05(+0.32%) |
Mar 27, 2019 | 14.20 | 14.32 | 14.18 | 14.21 | 6,206,786 | +0.00(+0.00%) |
Mar 26, 2019 | 14.01 | 14.22 | 13.97 | 14.21 | 6,271,189 | +0.28(+2.03%) |
Mar 25, 2019 | 13.91 | 13.98 | 13.80 | 13.93 | 4,519,107 | -0.04(-0.27%) |
Mar 22, 2019 | 13.98 | 14.05 | 13.89 | 13.97 | 5,235,861 | -0.05(-0.38%) |
Mar 21, 2019 | 13.72 | 14.03 | 13.72 | 14.02 | 6,189,104 | +0.24(+1.78%) |
Mar 20, 2019 | 13.81 | 13.90 | 13.74 | 13.77 | 5,896,882 | -0.05(-0.39%) |
Mar 19, 2019 | 13.93 | 13.95 | 13.79 | 13.83 | 8,494,753 | -0.08(-0.60%) |
Mar 18, 2019 | 14.07 | 14.09 | 13.72 | 13.91 | 8,877,484 | -0.13(-0.93%) |
Mar 15, 2019 | 13.94 | 14.07 | 13.89 | 14.04 | 18,957,326 | +0.12(+0.88%) |
Mar 14, 2019 | 13.96 | 13.97 | 13.82 | 13.92 | 8,934,321 | -0.01(-0.05%) |
Mar 13, 2019 | 13.80 | 13.98 | 13.74 | 13.93 | 7,066,556 | +0.17(+1.21%) |
Mar 12, 2019 | 13.78 | 13.84 | 13.70 | 13.76 | 6,377,413 | +0.02(+0.11%) |
Mar 11, 2019 | 13.61 | 13.75 | 13.58 | 13.75 | 5,474,093 | +0.17(+1.28%) |
Mar 08, 2019 | 13.29 | 13.57 | 13.26 | 13.57 | 7,032,762 | +0.17(+1.24%) |
Mar 07, 2019 | 13.69 | 13.75 | 13.31 | 13.41 | 7,022,143 | -0.33(-2.37%) |
Mar 06, 2019 | 13.71 | 13.75 | 13.61 | 13.73 | 6,332,917 | +0.05(+0.39%) |
Mar 05, 2019 | 13.78 | 13.84 | 13.64 | 13.68 | 7,133,532 | -0.12(-0.88%) |
Mar 04, 2019 | 13.81 | 13.87 | 13.68 | 13.80 | 7,632,818 | +0.02(+0.11%) |
Mar 01, 2019 | 13.60 | 13.84 | 13.49 | 13.78 | 15,469,991 | +0.26(+1.90%) |
Feb 28, 2019 | 13.51 | 13.74 | 13.47 | 13.53 | 13,401,972 | +0.05(+0.39%) |
Feb 27, 2019 | 13.39 | 13.50 | 13.38 | 13.47 | 3,990,838 | +0.05(+0.39%) |
Feb 26, 2019 | 13.43 | 13.52 | 13.37 | 13.42 | 6,673,939 | +0.02(+0.11%) |
Feb 25, 2019 | 13.54 | 13.55 | 13.39 | 13.41 | 7,530,988 | -0.09(-0.67%) |
Feb 22, 2019 | 13.38 | 13.54 | 13.35 | 13.50 | 5,529,611 | +0.15(+1.13%) |
Feb 21, 2019 | 13.50 | 13.53 | 13.32 | 13.34 | 7,028,892 | -0.16(-1.18%) |
Feb 20, 2019 | 13.53 | 13.56 | 13.47 | 13.50 | 5,381,992 | +0.00(+0.00%) |
Feb 19, 2019 | 13.44 | 13.56 | 13.43 | 13.50 | 8,061,329 | +0.03(+0.22%) |
Feb 15, 2019 | 13.50 | 13.59 | 13.45 | 13.47 | 15,993,280 | +0.04(+0.28%) |
Feb 14, 2019 | 13.57 | 13.62 | 13.43 | 13.44 | 7,635,969 | -0.15(-1.11%) |
Feb 13, 2019 | 13.66 | 13.75 | 13.58 | 13.59 | 6,248,430 | -0.03(-0.22%) |
Feb 12, 2019 | 13.58 | 13.66 | 13.42 | 13.62 | 8,331,961 | +0.10(+0.73%) |
Feb 11, 2019 | 13.66 | 13.83 | 13.45 | 13.52 | 12,770,393 | -0.11(-0.83%) |
Feb 08, 2019 | 13.36 | 13.72 | 13.19 | 13.63 | 18,895,744 | -0.23(-1.69%) |
Feb 07, 2019 | 14.04 | 14.17 | 13.85 | 13.87 | 9,070,404 | -0.21(-1.51%) |
Feb 06, 2019 | 14.00 | 14.12 | 14.00 | 14.08 | 6,621,458 | +0.07(+0.49%) |
Feb 05, 2019 | 13.94 | 14.18 | 13.94 | 14.01 | 9,146,934 | +0.08(+0.54%) |
Feb 04, 2019 | 13.98 | 14.04 | 13.90 | 13.94 | 6,963,564 | -0.05(-0.38%) |
Feb 01, 2019 | 13.84 | 14.06 | 13.81 | 13.99 | 9,346,808 | +0.17(+1.26%) |
Jan 31, 2019 | 13.82 | 13.87 | 13.74 | 13.81 | 10,221,127 | -0.05(-0.33%) |
Jan 30, 2019 | 13.79 | 13.94 | 13.72 | 13.86 | 7,323,634 | +0.14(+0.99%) |
Jan 29, 2019 | 13.73 | 13.79 | 13.54 | 13.72 | 8,220,267 | -0.03(-0.22%) |
Jan 28, 2019 | 13.70 | 13.84 | 13.66 | 13.75 | 7,246,421 | -0.05(-0.33%) |
Jan 25, 2019 | 13.82 | 13.87 | 13.74 | 13.80 | 7,732,947 | +0.04(+0.28%) |
Jan 24, 2019 | 13.71 | 13.83 | 13.66 | 13.76 | 6,724,764 | +0.08(+0.61%) |
Jan 23, 2019 | 13.73 | 13.81 | 13.57 | 13.68 | 5,137,579 | -0.02(-0.11%) |
Jan 22, 2019 | 13.81 | 13.85 | 13.64 | 13.69 | 5,039,986 | -0.13(-0.93%) |
Jan 18, 2019 | 13.68 | 13.87 | 13.62 | 13.82 | 4,715,943 | +0.25(+1.84%) |
Jan 17, 2019 | 13.44 | 13.62 | 13.41 | 13.57 | 6,029,094 | +0.14(+1.01%) |
Jan 16, 2019 | 13.42 | 13.55 | 13.41 | 13.44 | 5,600,393 | +0.04(+0.28%) |
Jan 15, 2019 | 13.24 | 13.46 | 13.17 | 13.40 | 5,150,767 | +0.15(+1.14%) |
Jan 14, 2019 | 13.19 | 13.34 | 13.18 | 13.25 | 6,920,315 | -0.02(-0.11%) |
Jan 11, 2019 | 13.12 | 13.28 | 13.12 | 13.26 | 5,217,170 | +0.08(+0.63%) |
Jan 10, 2019 | 13.05 | 13.24 | 13.05 | 13.18 | 5,795,863 | +0.07(+0.52%) |
Jan 09, 2019 | 12.99 | 13.29 | 12.99 | 13.11 | 6,916,725 | +0.19(+1.47%) |
Jan 08, 2019 | 12.97 | 13.05 | 12.83 | 12.92 | 8,366,319 | +0.02(+0.18%) |
Jan 07, 2019 | 12.95 | 13.01 | 12.77 | 12.90 | 8,238,606 | -0.04(-0.29%) |
Jan 04, 2019 | 12.88 | 13.10 | 12.84 | 12.94 | 6,484,637 | +0.17(+1.30%) |
Jan 03, 2019 | 12.87 | 12.94 | 12.75 | 12.77 | 5,694,023 | -0.20(-1.58%) |
Jan 02, 2019 | 12.75 | 13.07 | 12.72 | 12.97 | 6,539,487 | +0.06(+0.47%) |
Dec 31, 2018 | 12.90 | 12.97 | 12.74 | 12.91 | 3,825,651 | +0.02(+0.12%) |
Dec 28, 2018 | 12.97 | 13.06 | 12.84 | 12.90 | 3,520,476 | -0.04(-0.29%) |
Dec 27, 2018 | 12.74 | 12.94 | 12.56 | 12.94 | 5,116,379 | +0.06(+0.47%) |
Dec 26, 2018 | 12.59 | 12.88 | 12.43 | 12.88 | 5,319,056 | +0.35(+2.78%) |
Dec 24, 2018 | 12.62 | 12.78 | 12.53 | 12.53 | 3,483,882 | -0.21(-1.66%) |
Dec 21, 2018 | 12.89 | 13.14 | 12.66 | 12.74 | 11,866,945 | -0.15(-1.17%) |
Dec 20, 2018 | 13.10 | 13.15 | 12.75 | 12.89 | 8,102,788 | -0.35(-2.63%) |
Dec 19, 2018 | 13.40 | 13.55 | 13.18 | 13.24 | 5,722,122 | -0.12(-0.91%) |
Dec 18, 2018 | 13.56 | 13.59 | 13.29 | 13.36 | 6,087,439 | -0.13(-0.95%) |
Dec 17, 2018 | 13.75 | 13.79 | 13.41 | 13.49 | 4,980,007 | -0.27(-1.98%) |
Dec 14, 2018 | 13.90 | 14.00 | 13.71 | 13.76 | 5,920,393 | -0.25(-1.78%) |
Dec 13, 2018 | 13.97 | 14.06 | 13.88 | 14.01 | 7,808,572 | +0.12(+0.86%) |
Dec 12, 2018 | 13.94 | 13.98 | 13.84 | 13.89 | 8,587,498 | +0.13(+0.92%) |
Dec 11, 2018 | 13.87 | 13.92 | 13.67 | 13.76 | 9,804,891 | +0.05(+0.38%) |
Dec 10, 2018 | 13.61 | 13.76 | 13.55 | 13.71 | 8,466,133 | +0.11(+0.83%) |
Dec 07, 2018 | 13.82 | 13.91 | 13.50 | 13.60 | 6,873,255 | -0.25(-1.84%) |
Dec 06, 2018 | 13.60 | 13.85 | 13.49 | 13.85 | 8,161,230 | +0.10(+0.71%) |
Dec 04, 2018 | 14.03 | 14.04 | 13.65 | 13.76 | 7,344,925 | -0.27(-1.92%) |
Dec 03, 2018 | 14.17 | 14.17 | 13.83 | 14.03 | 11,512,945 | -0.01(-0.05%) |
Nov 30, 2018 | 13.98 | 14.05 | 13.92 | 14.03 | 9,176,352 | +0.04(+0.27%) |
Nov 29, 2018 | 14.11 | 14.15 | 13.94 | 14.00 | 5,672,451 | -0.13(-0.90%) |
Nov 28, 2018 | 14.06 | 14.23 | 14.01 | 14.12 | 8,456,001 | +0.15(+1.07%) |
Nov 27, 2018 | 13.81 | 14.00 | 13.81 | 13.97 | 4,695,430 | +0.09(+0.65%) |
Nov 26, 2018 | 13.96 | 13.99 | 13.82 | 13.88 | 6,091,547 | +0.05(+0.38%) |
Nov 23, 2018 | 13.71 | 13.85 | 13.71 | 13.83 | 1,110,440 | +0.02(+0.16%) |
Nov 21, 2018 | 13.81 | 13.81 | 13.81 | 0 | -0.14(-1.02%) | |
Nov 20, 2018 | 13.68 | 14.02 | 13.68 | 13.95 | 5,915,042 | -0.07(-0.48%) |
Nov 19, 2018 | 14.15 | 14.21 | 13.98 | 14.02 | 7,031,439 | -0.13(-0.95%) |
Nov 16, 2018 | 14.01 | 14.27 | 14.01 | 14.15 | 9,054,631 | +0.10(+0.69%) |
Nov 15, 2018 | 14.12 | 14.23 | 13.96 | 14.06 | 13,023,407 | -0.08(-0.58%) |
Nov 14, 2018 | 14.25 | 14.36 | 14.00 | 14.14 | 6,963,171 | -0.01(-0.11%) |
Nov 13, 2018 | 13.96 | 14.33 | 13.96 | 14.15 | 8,568,139 | +0.25(+1.78%) |
Nov 12, 2018 | 14.07 | 14.17 | 13.89 | 13.91 | 4,765,664 | -0.19(-1.38%) |
Nov 09, 2018 | 14.12 | 14.24 | 14.02 | 14.10 | 6,812,127 | -0.11(-0.79%) |
Nov 08, 2018 | 13.82 | 14.22 | 13.82 | 14.21 | 6,765,588 | +0.36(+2.60%) |
Nov 07, 2018 | 13.89 | 14.00 | 13.82 | 13.85 | 4,607,410 | +0.01(+0.05%) |
Nov 06, 2018 | 13.78 | 13.97 | 13.70 | 13.85 | 6,291,353 | +0.03(+0.22%) |
Nov 05, 2018 | 13.48 | 13.98 | 13.47 | 13.82 | 9,347,879 | +0.40(+2.96%) |
Nov 02, 2018 | 13.64 | 13.79 | 13.34 | 13.42 | 9,212,789 | -0.12(-0.89%) |
Nov 01, 2018 | 13.51 | 13.62 | 13.42 | 13.54 | 7,265,182 | +0.02(+0.17%) |
Oct 31, 2018 | 13.73 | 13.73 | 13.48 | 13.52 | 10,061,633 | +0.13(+0.95%) |
Oct 30, 2018 | 13.20 | 13.39 | 13.16 | 13.39 | 8,139,451 | +0.21(+1.59%) |
Oct 29, 2018 | 13.31 | 13.42 | 13.03 | 13.18 | 7,487,815 | -0.02(-0.17%) |
Oct 26, 2018 | 13.29 | 13.36 | 13.12 | 13.20 | 8,649,160 | -0.23(-1.73%) |
Oct 25, 2018 | 13.34 | 13.50 | 13.28 | 13.43 | 6,399,492 | +0.19(+1.47%) |
Oct 24, 2018 | 13.45 | 13.56 | 13.22 | 13.24 | 7,260,803 | -0.20(-1.51%) |
Oct 23, 2018 | 13.31 | 13.52 | 13.31 | 13.44 | 9,942,699 | -0.05(-0.39%) |
Oct 22, 2018 | 13.63 | 13.70 | 13.49 | 13.49 | 10,437,303 | -0.13(-0.94%) |
Oct 19, 2018 | 13.84 | 13.88 | 13.58 | 13.62 | 5,536,188 | -0.12(-0.87%) |
Oct 18, 2018 | 13.79 | 13.85 | 13.66 | 13.74 | 4,470,888 | -0.06(-0.43%) |
Oct 17, 2018 | 13.76 | 13.91 | 13.69 | 13.80 | 3,880,078 | +0.02(+0.11%) |
Oct 16, 2018 | 13.58 | 13.83 | 13.54 | 13.79 | 4,573,077 | +0.27(+2.00%) |
Oct 15, 2018 | 13.43 | 13.64 | 13.37 | 13.52 | 5,566,787 | +0.10(+0.73%) |
Oct 12, 2018 | 13.44 | 13.52 | 13.16 | 13.42 | 6,835,351 | +0.18(+1.36%) |
Oct 11, 2018 | 13.28 | 13.51 | 13.18 | 13.24 | 8,268,569 | -0.07(-0.51%) |
Oct 10, 2018 | 13.64 | 13.64 | 13.30 | 13.31 | 6,597,180 | -0.31(-2.26%) |
Oct 09, 2018 | 13.46 | 13.64 | 13.37 | 13.61 | 9,721,097 | +0.11(+0.83%) |
Oct 08, 2018 | 13.55 | 13.58 | 13.37 | 13.50 | 7,541,085 | -0.11(-0.83%) |
Oct 05, 2018 | 13.91 | 13.99 | 13.55 | 13.61 | 10,021,195 | -0.32(-2.31%) |
Oct 04, 2018 | 14.25 | 14.28 | 13.81 | 13.94 | 6,508,539 | -0.36(-2.52%) |
Oct 03, 2018 | 14.24 | 14.37 | 14.22 | 14.30 | 3,789,356 | +0.14(+1.01%) |
Oct 02, 2018 | 14.27 | 14.31 | 14.10 | 14.15 | 5,610,548 | -0.09(-0.63%) |
Oct 01, 2018 | 14.35 | 14.44 | 14.20 | 14.24 | 4,287,010 | -0.04(-0.26%) |
Sep 28, 2018 | 14.15 | 14.34 | 14.15 | 14.28 | 5,593,312 | +0.09(+0.63%) |
Sep 27, 2018 | 14.27 | 14.35 | 14.17 | 14.19 | 4,542,372 | -0.09(-0.63%) |
Sep 26, 2018 | 14.07 | 14.52 | 13.99 | 14.28 | 12,752,901 | +0.22(+1.54%) |
Sep 25, 2018 | 14.08 | 14.18 | 14.04 | 14.06 | 5,410,369 | -0.01(-0.05%) |
Sep 24, 2018 | 14.19 | 14.25 | 14.04 | 14.07 | 6,055,503 | -0.19(-1.31%) |
Sep 21, 2018 | 14.08 | 14.29 | 14.06 | 14.26 | 13,393,091 | +0.23(+1.66%) |
Sep 20, 2018 | 13.98 | 14.06 | 13.90 | 14.03 | 5,326,293 | +0.09(+0.65%) |
Sep 19, 2018 | 14.03 | 14.12 | 13.92 | 13.94 | 6,267,002 | -0.04(-0.32%) |
Sep 18, 2018 | 13.85 | 14.07 | 13.84 | 13.98 | 6,022,316 | +0.10(+0.76%) |
Sep 17, 2018 | 14.06 | 14.22 | 13.85 | 13.88 | 6,879,237 | -0.16(-1.12%) |
Sep 14, 2018 | 14.04 | 14.08 | 13.79 | 14.03 | 6,464,314 | -0.01(-0.05%) |
Sep 13, 2018 | 14.40 | 14.48 | 13.98 | 14.04 | 10,573,701 | -0.28(-1.94%) |
Sep 12, 2018 | 14.18 | 14.35 | 14.16 | 14.32 | 4,767,875 | +0.10(+0.73%) |
Sep 11, 2018 | 14.13 | 14.25 | 14.08 | 14.21 | 6,274,611 | +0.01(+0.10%) |
Sep 10, 2018 | 14.06 | 14.22 | 13.99 | 14.20 | 4,704,096 | +0.19(+1.32%) |
Sep 07, 2018 | 14.03 | 14.08 | 13.97 | 14.01 | 3,913,053 | -0.05(-0.37%) |
Sep 06, 2018 | 13.87 | 14.11 | 13.87 | 14.07 | 6,449,025 | +0.19(+1.34%) |
Sep 05, 2018 | 13.93 | 13.97 | 13.77 | 13.88 | 7,077,637 | -0.11(-0.80%) |
Sep 04, 2018 | 14.04 | 14.09 | 13.95 | 13.99 | 4,571,016 | -0.04(-0.32%) |
Aug 31, 2018 | 14.04 | 14.04 | 14.04 | 0 | +0.09(+0.64%) | |
Aug 30, 2018 | 13.98 | 14.09 | 13.90 | 13.95 | 5,114,147 | -0.07(-0.48%) |
Aug 29, 2018 | 13.94 | 14.09 | 13.92 | 14.01 | 4,075,713 | +0.06(+0.42%) |
Aug 28, 2018 | 13.98 | 14.07 | 13.92 | 13.95 | 4,626,198 | -0.02(-0.16%) |
Aug 27, 2018 | 14.00 | 14.04 | 13.88 | 13.98 | 6,136,493 | +0.01(+0.11%) |
Aug 24, 2018 | 14.04 | 14.04 | 13.93 | 13.96 | 4,096,911 | -0.05(-0.37%) |
Aug 23, 2018 | 14.10 | 14.14 | 13.94 | 14.01 | 4,352,702 | -0.06(-0.42%) |
Aug 22, 2018 | 14.01 | 14.18 | 13.97 | 14.07 | 4,332,889 | +0.06(+0.42%) |
Aug 21, 2018 | 14.09 | 14.15 | 13.98 | 14.01 | 5,068,986 | -0.06(-0.42%) |
Aug 20, 2018 | 14.04 | 14.17 | 14.00 | 14.07 | 5,371,847 | +0.04(+0.32%) |
Aug 17, 2018 | 13.93 | 14.24 | 13.93 | 14.03 | 7,525,651 | +0.04(+0.27%) |
Aug 16, 2018 | 14.10 | 14.20 | 13.96 | 13.99 | 7,255,136 | -0.03(-0.21%) |
Aug 15, 2018 | 13.89 | 14.12 | 13.85 | 14.02 | 8,913,234 | +0.07(+0.48%) |
Aug 14, 2018 | 13.93 | 14.03 | 13.89 | 13.95 | 5,197,551 | +0.04(+0.32%) |
Aug 13, 2018 | 13.98 | 13.98 | 13.77 | 13.91 | 4,966,029 | -0.07(-0.48%) |
Aug 10, 2018 | 13.95 | 14.04 | 13.90 | 13.98 | 5,886,698 | -0.06(-0.42%) |
Aug 09, 2018 | 14.21 | 14.25 | 14.01 | 14.04 | 4,869,203 | -0.17(-1.20%) |
Aug 08, 2018 | 14.24 | 14.30 | 14.18 | 14.21 | 7,254,049 | -0.01(-0.10%) |
Aug 07, 2018 | 14.15 | 14.36 | 14.15 | 14.22 | 10,158,254 | +0.07(+0.47%) |
Aug 06, 2018 | 14.38 | 14.43 | 14.06 | 14.15 | 12,884,166 | -0.24(-1.65%) |
Aug 03, 2018 | 14.47 | 14.72 | 14.18 | 14.39 | 21,235,222 | -0.88(-5.78%) |
Aug 02, 2018 | 14.92 | 15.43 | 14.88 | 15.28 | 11,158,492 | +0.33(+2.18%) |
Aug 01, 2018 | 14.95 | 15.14 | 14.83 | 14.95 | 6,773,950 | -0.01(-0.05%) |
Jul 31, 2018 | 14.94 | 15.01 | 14.82 | 14.96 | 7,545,831 | +0.04(+0.25%) |
Jul 30, 2018 | 15.03 | 15.04 | 14.78 | 14.92 | 5,006,329 | -0.11(-0.74%) |
Jul 27, 2018 | 15.15 | 15.22 | 14.93 | 15.03 | 3,230,998 | -0.10(-0.69%) |
Jul 26, 2018 | 15.11 | 15.28 | 15.07 | 15.13 | 3,291,177 | +0.01(+0.05%) |
Jul 25, 2018 | 14.97 | 15.14 | 14.95 | 15.13 | 4,670,436 | +0.13(+0.84%) |
Jul 24, 2018 | 15.05 | 15.07 | 14.90 | 15.00 | 5,981,292 | +0.01(+0.05%) |
Jul 23, 2018 | 15.05 | 15.07 | 14.99 | 14.99 | 3,029,946 | -0.05(-0.34%) |
Jul 20, 2018 | 15.05 | 15.10 | 15.00 | 15.05 | 3,700,169 | -0.01(-0.05%) |
Jul 19, 2018 | 14.92 | 15.07 | 14.90 | 15.05 | 5,151,519 | +0.10(+0.65%) |
Jul 18, 2018 | 15.10 | 15.15 | 14.83 | 14.96 | 6,899,239 | -0.18(-1.18%) |
Jul 17, 2018 | 14.87 | 15.19 | 14.87 | 15.13 | 5,256,486 | +0.10(+0.64%) |
Jul 16, 2018 | 15.11 | 15.18 | 14.96 | 15.04 | 3,252,328 | -0.07(-0.44%) |
Jul 13, 2018 | 15.14 | 15.16 | 15.02 | 15.10 | 3,597,371 | -0.04(-0.25%) |
Jul 12, 2018 | 15.14 | 15.18 | 14.98 | 15.14 | 3,126,863 | +0.08(+0.54%) |
Jul 11, 2018 | 15.12 | 15.21 | 15.06 | 15.06 | 3,307,686 | -0.10(-0.68%) |
Jul 10, 2018 | 15.05 | 15.20 | 15.03 | 15.16 | 4,437,336 | +0.10(+0.69%) |
Jul 09, 2018 | 15.03 | 15.12 | 14.96 | 15.06 | 5,141,925 | +0.04(+0.25%) |
Jul 06, 2018 | 15.07 | 15.18 | 14.99 | 15.02 | 4,417,174 | -0.04(-0.25%) |
Jul 05, 2018 | 14.96 | 15.09 | 14.83 | 15.06 | 5,572,243 | +0.14(+0.95%) |
Jul 03, 2018 | 14.92 | 14.92 | 14.92 | 0 | -0.24(-1.61%) | |
Jul 02, 2018 | 15.01 | 15.17 | 14.93 | 15.16 | 4,090,766 | +0.08(+0.54%) |
Jun 29, 2018 | 15.07 | 15.19 | 15.02 | 15.08 | 4,558,732 | +0.02(+0.15%) |
Jun 28, 2018 | 15.02 | 15.13 | 14.93 | 15.06 | 6,021,125 | -0.01(-0.05%) |
Jun 27, 2018 | 15.33 | 15.38 | 15.06 | 15.07 | 5,631,794 | -0.23(-1.50%) |
Jun 26, 2018 | 15.43 | 15.48 | 15.29 | 15.30 | 5,993,407 | -0.12(-0.77%) |
Jun 25, 2018 | 15.58 | 15.59 | 15.31 | 15.42 | 5,302,882 | -0.27(-1.70%) |
Jun 22, 2018 | 15.72 | 15.78 | 15.65 | 15.68 | 8,509,126 | +0.04(+0.29%) |
Jun 21, 2018 | 15.74 | 15.85 | 15.61 | 15.64 | 3,952,590 | -0.07(-0.47%) |
Jun 20, 2018 | 15.59 | 15.85 | 15.58 | 15.71 | 9,763,755 | +0.13(+0.86%) |
Jun 19, 2018 | 15.27 | 15.61 | 15.25 | 15.58 | 7,677,601 | +0.18(+1.16%) |
Jun 18, 2018 | 15.28 | 15.51 | 15.28 | 15.40 | 5,361,415 | +0.05(+0.34%) |
Jun 15, 2018 | 15.37 | 15.33 | 15.35 | 7,740,918 | +0.02(+0.14%) | |
Jun 14, 2018 | 15.50 | 15.68 | 15.32 | 15.33 | 6,368,887 | -0.09(-0.58%) |
Jun 13, 2018 | 15.51 | 15.52 | 15.36 | 15.42 | 5,213,848 | -0.10(-0.62%) |
Jun 12, 2018 | 15.37 | 15.56 | 15.36 | 15.51 | 6,373,952 | +0.15(+1.01%) |
Jun 11, 2018 | 15.31 | 15.41 | 15.27 | 15.36 | 8,827,477 | +0.06(+0.38%) |
Jun 08, 2018 | 15.25 | 15.38 | 15.18 | 15.30 | 5,757,421 | +0.02(+0.14%) |
Jun 07, 2018 | 15.39 | 15.47 | 15.20 | 15.28 | 5,030,838 | -0.12(-0.81%) |
Jun 06, 2018 | 15.40 | 15.40 | 4,819,334 | +0.24(+1.60%) | ||
Jun 05, 2018 | 15.03 | 15.31 | 15.00 | 15.16 | 13,093,833 | +0.19(+1.28%) |
Jun 04, 2018 | 14.78 | 15.03 | 14.77 | 14.97 | 4,390,728 | +0.22(+1.50%) |
Jun 01, 2018 | 14.70 | 14.86 | 14.69 | 14.75 | 4,793,757 | +0.12(+0.85%) |
May 31, 2018 | 14.67 | 14.69 | 14.59 | 14.62 | 7,060,072 | -0.04(-0.30%) |
May 30, 2018 | 14.58 | 14.72 | 14.54 | 14.67 | 4,868,134 | +0.18(+1.27%) |
May 29, 2018 | 14.60 | 14.70 | 14.42 | 14.48 | 6,128,295 | -0.22(-1.50%) |
May 25, 2018 | 14.70 | 14.70 | 14.70 | 0 | -0.04(-0.30%) | |
May 24, 2018 | 14.76 | 14.83 | 14.59 | 14.75 | 5,875,081 | -0.04(-0.30%) |
May 23, 2018 | 14.75 | 14.85 | 14.71 | 14.79 | 4,381,984 | -0.06(-0.40%) |
May 22, 2018 | 14.81 | 14.91 | 14.81 | 14.85 | 5,778,750 | +0.04(+0.30%) |
May 21, 2018 | 14.85 | 14.88 | 14.74 | 14.81 | 4,135,018 | +0.04(+0.25%) |
May 18, 2018 | 14.74 | 14.85 | 14.69 | 14.77 | 4,347,471 | -0.01(-0.10%) |
May 17, 2018 | 14.72 | 14.81 | 14.66 | 14.78 | 5,230,672 | +0.07(+0.45%) |
May 16, 2018 | 14.73 | 14.89 | 14.64 | 14.72 | 5,443,350 | -0.01(-0.05%) |
May 15, 2018 | 14.42 | 14.73 | 14.38 | 14.73 | 4,968,120 | +0.21(+1.42%) |
May 14, 2018 | 14.64 | 14.67 | 14.44 | 14.52 | 6,918,090 | -0.10(-0.65%) |
May 11, 2018 | 14.73 | 14.73 | 14.58 | 14.61 | 5,256,052 | -0.13(-0.90%) |
May 10, 2018 | 14.64 | 14.78 | 14.60 | 14.75 | 3,845,472 | +0.10(+0.70%) |
May 09, 2018 | 14.53 | 14.67 | 14.49 | 14.64 | 4,924,196 | +0.15(+1.01%) |
May 08, 2018 | 14.49 | 14.59 | 14.41 | 14.50 | 5,327,113 | -0.04(-0.30%) |
May 07, 2018 | 14.45 | 14.58 | 14.32 | 14.54 | 9,183,839 | +0.12(+0.87%) |
May 04, 2018 | 14.17 | 14.48 | 14.06 | 14.42 | 6,522,449 | +0.15(+1.08%) |
May 03, 2018 | 14.06 | 14.27 | 13.99 | 14.26 | 7,370,699 | +0.11(+0.78%) |
May 02, 2018 | 14.80 | 14.94 | 14.12 | 14.15 | 9,983,682 | -0.49(-3.31%) |