Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.60 | 18.75 | 18.52 | 18.68 | 6,330,770 | +0.08(+0.42%) |
Apr 29, 2019 | 18.70 | 18.84 | 18.55 | 18.61 | 6,573,220 | +0.00(+0.01%) |
Apr 26, 2019 | 18.60 | 18.68 | 18.28 | 18.60 | 5,957,000 | +0.02(+0.13%) |
Apr 25, 2019 | 18.56 | 18.68 | 18.27 | 18.58 | 7,054,505 | +0.13(+0.69%) |
Apr 24, 2019 | 18.49 | 18.64 | 18.41 | 18.45 | 6,924,765 | +0.05(+0.29%) |
Apr 23, 2019 | 18.36 | 18.43 | 18.06 | 18.40 | 8,966,085 | +0.08(+0.46%) |
Apr 22, 2019 | 18.17 | 18.39 | 18.12 | 18.31 | 6,223,035 | +0.10(+0.54%) |
Apr 18, 2019 | 17.97 | 18.22 | 17.64 | 18.22 | 11,044,000 | -0.26(-1.40%) |
Apr 17, 2019 | 18.87 | 18.99 | 18.31 | 18.47 | 8,887,890 | -0.34(-1.79%) |
Apr 16, 2019 | 19.19 | 19.39 | 18.69 | 18.81 | 10,923,000 | -0.23(-1.23%) |
Apr 15, 2019 | 18.57 | 19.12 | 18.56 | 19.04 | 12,610,520 | +0.50(+2.71%) |
Apr 12, 2019 | 18.06 | 18.58 | 18.00 | 18.54 | 12,526,500 | +0.61(+3.38%) |
Apr 11, 2019 | 18.00 | 18.17 | 17.80 | 17.94 | 10,151,060 | +0.01(+0.07%) |
Apr 10, 2019 | 17.52 | 17.99 | 17.48 | 17.92 | 13,900,060 | +0.46(+2.65%) |
Apr 09, 2019 | 17.09 | 17.49 | 17.07 | 17.46 | 9,002,425 | +0.25(+1.43%) |
Apr 08, 2019 | 16.82 | 17.37 | 16.66 | 17.22 | 8,107,295 | +0.39(+2.34%) |
Apr 05, 2019 | 16.79 | 17.01 | 16.69 | 16.82 | 5,693,000 | +0.12(+0.73%) |
Apr 04, 2019 | 17.56 | 17.57 | 16.49 | 16.70 | 16,136,750 | -0.80(-4.56%) |
Apr 03, 2019 | 17.22 | 17.59 | 17.22 | 17.50 | 8,165,095 | +0.37(+2.17%) |
Apr 02, 2019 | 17.08 | 17.18 | 16.85 | 17.13 | 9,621,470 | +0.08(+0.48%) |
Apr 01, 2019 | 16.92 | 17.19 | 16.65 | 17.04 | 6,107,060 | +0.25(+1.49%) |
Mar 29, 2019 | 16.58 | 16.81 | 16.45 | 16.79 | 6,697,000 | +0.32(+1.97%) |
Mar 28, 2019 | 16.43 | 16.59 | 16.33 | 16.47 | 4,585,680 | +0.10(+0.64%) |
Mar 27, 2019 | 16.95 | 16.98 | 16.17 | 16.37 | 9,904,210 | -0.60(-3.55%) |
Mar 26, 2019 | 17.18 | 17.27 | 16.91 | 16.97 | 4,902,395 | -0.04(-0.21%) |
Mar 25, 2019 | 16.92 | 17.12 | 16.70 | 17.00 | 4,324,785 | -0.03(-0.20%) |
Mar 22, 2019 | 17.60 | 17.64 | 17.02 | 17.04 | 6,605,000 | -0.62(-3.52%) |
Mar 21, 2019 | 17.11 | 17.67 | 17.09 | 17.66 | 7,600,915 | +0.54(+3.15%) |
Mar 20, 2019 | 17.20 | 17.39 | 16.90 | 17.12 | 6,940,990 | +0.06(+0.33%) |
Mar 19, 2019 | 16.99 | 17.08 | 16.73 | 17.06 | 9,018,610 | +0.16(+0.96%) |
Mar 18, 2019 | 16.68 | 16.91 | 16.60 | 16.90 | 7,613,825 | +0.25(+1.50%) |
Mar 15, 2019 | 16.90 | 16.93 | 16.65 | 16.65 | 18,950,500 | -0.22(-1.33%) |
Mar 14, 2019 | 16.72 | 16.93 | 16.70 | 16.88 | 5,087,560 | +0.14(+0.86%) |
Mar 13, 2019 | 16.53 | 16.89 | 16.53 | 16.73 | 7,133,575 | +0.25(+1.53%) |
Mar 12, 2019 | 16.53 | 16.60 | 16.33 | 16.48 | 6,425,275 | -0.03(-0.19%) |
Mar 11, 2019 | 16.26 | 16.53 | 16.23 | 16.51 | 7,144,750 | +0.38(+2.34%) |
Mar 08, 2019 | 16.33 | 16.34 | 15.94 | 16.13 | 9,239,500 | -0.36(-2.19%) |
Mar 07, 2019 | 16.58 | 16.78 | 16.48 | 16.50 | 10,010,985 | -0.08(-0.51%) |
Mar 06, 2019 | 16.75 | 16.85 | 16.50 | 16.58 | 6,130,685 | -0.14(-0.86%) |
Mar 05, 2019 | 16.70 | 16.85 | 16.64 | 16.72 | 5,750,105 | -0.04(-0.24%) |
Mar 04, 2019 | 17.44 | 17.47 | 16.47 | 16.76 | 9,218,320 | -0.62(-3.58%) |
Mar 01, 2019 | 17.48 | 17.58 | 17.13 | 17.39 | 7,337,500 | +0.03(+0.16%) |
Feb 28, 2019 | 17.57 | 17.71 | 17.33 | 17.36 | 9,975,255 | -0.22(-1.26%) |
Feb 27, 2019 | 17.50 | 17.68 | 17.42 | 17.58 | 6,028,005 | +0.18(+1.06%) |
Feb 26, 2019 | 17.35 | 17.46 | 17.22 | 17.40 | 5,394,330 | -0.02(-0.09%) |
Feb 25, 2019 | 17.49 | 17.72 | 17.37 | 17.41 | 7,358,375 | +0.05(+0.31%) |
Feb 22, 2019 | 17.00 | 17.37 | 16.95 | 17.36 | 8,406,500 | +0.46(+2.72%) |
Feb 21, 2019 | 16.74 | 16.96 | 16.63 | 16.90 | 7,250,365 | +0.12(+0.74%) |
Feb 20, 2019 | 16.83 | 16.85 | 16.59 | 16.77 | 6,138,540 | -0.01(-0.07%) |
Feb 19, 2019 | 16.60 | 16.85 | 16.60 | 16.79 | 7,196,555 | +0.16(+0.99%) |
Feb 15, 2019 | 16.67 | 16.70 | 16.52 | 16.62 | 6,987,500 | -0.02(-0.10%) |
Feb 14, 2019 | 16.42 | 16.73 | 16.39 | 16.64 | 5,721,360 | +0.15(+0.93%) |
Feb 13, 2019 | 16.67 | 16.74 | 16.42 | 16.48 | 6,404,215 | -0.14(-0.85%) |
Feb 12, 2019 | 16.43 | 16.66 | 16.39 | 16.63 | 10,497,155 | +0.29(+1.76%) |
Feb 11, 2019 | 16.28 | 16.45 | 16.16 | 16.34 | 8,886,185 | +0.13(+0.83%) |
Feb 08, 2019 | 15.73 | 16.33 | 15.68 | 16.20 | 11,678,500 | +0.33(+2.09%) |
Feb 07, 2019 | 16.20 | 16.21 | 15.27 | 15.87 | 24,798,740 | -0.37(-2.29%) |
Feb 06, 2019 | 16.40 | 16.46 | 16.01 | 16.24 | 13,898,940 | -0.15(-0.91%) |
Feb 05, 2019 | 16.05 | 16.45 | 16.03 | 16.39 | 13,742,035 | +0.37(+2.28%) |
Feb 04, 2019 | 15.91 | 16.11 | 15.79 | 16.03 | 13,813,500 | +0.25(+1.57%) |
Feb 01, 2019 | 15.34 | 15.85 | 15.34 | 15.78 | 12,447,500 | +0.47(+3.04%) |
Jan 31, 2019 | 15.05 | 15.51 | 15.05 | 15.31 | 11,277,650 | +0.28(+1.88%) |
Jan 30, 2019 | 14.78 | 15.04 | 14.66 | 15.03 | 8,802,090 | +0.39(+2.66%) |
Jan 29, 2019 | 14.79 | 14.90 | 14.56 | 14.64 | 7,452,210 | -0.10(-0.69%) |
Jan 28, 2019 | 14.61 | 14.83 | 14.45 | 14.74 | 6,214,015 | +0.03(+0.18%) |
Jan 25, 2019 | 14.63 | 14.79 | 14.60 | 14.72 | 7,284,500 | +0.21(+1.48%) |
Jan 24, 2019 | 14.31 | 14.60 | 14.29 | 14.50 | 7,827,385 | +0.21(+1.45%) |
Jan 23, 2019 | 14.06 | 14.54 | 13.84 | 14.30 | 14,972,815 | +0.33(+2.33%) |
Jan 22, 2019 | 13.80 | 14.10 | 13.63 | 13.97 | 17,794,670 | -0.13(-0.92%) |
Jan 18, 2019 | 14.47 | 14.50 | 13.97 | 14.10 | 18,154,000 | -0.43(-2.96%) |
Jan 17, 2019 | 14.39 | 14.66 | 14.32 | 14.53 | 5,303,640 | +0.06(+0.43%) |
Jan 16, 2019 | 14.92 | 15.00 | 14.34 | 14.47 | 7,086,375 | -0.46(-3.07%) |
Jan 15, 2019 | 14.51 | 15.06 | 14.51 | 14.93 | 9,755,225 | +0.47(+3.28%) |
Jan 14, 2019 | 14.52 | 14.57 | 14.38 | 14.45 | 5,778,405 | -0.20(-1.38%) |
Jan 11, 2019 | 14.60 | 14.68 | 14.45 | 14.65 | 6,497,000 | +0.01(+0.08%) |
Jan 10, 2019 | 14.45 | 14.65 | 14.04 | 14.64 | 7,581,700 | +0.03(+0.18%) |
Jan 09, 2019 | 14.40 | 14.69 | 14.34 | 14.62 | 8,686,240 | +0.31(+2.14%) |
Jan 08, 2019 | 14.16 | 14.37 | 14.06 | 14.31 | 11,949,765 | +0.29(+2.08%) |
Jan 07, 2019 | 13.36 | 14.10 | 13.36 | 14.02 | 21,051,370 | +0.64(+4.75%) |
Jan 04, 2019 | 13.16 | 13.58 | 13.01 | 13.38 | 21,059,500 | -0.13(-0.98%) |
Jan 03, 2019 | 13.76 | 13.87 | 13.39 | 13.51 | 10,341,250 | -0.42(-3.03%) |
Jan 02, 2019 | 13.72 | 14.14 | 13.61 | 13.94 | 7,731,555 | -0.15(-1.06%) |
Dec 31, 2018 | 14.21 | 14.31 | 13.99 | 14.09 | 5,545,500 | +0.02(+0.13%) |
Dec 28, 2018 | 14.15 | 14.33 | 13.83 | 14.07 | 5,408,000 | -0.01(-0.07%) |
Dec 27, 2018 | 13.53 | 14.08 | 13.41 | 14.08 | 8,027,180 | +0.36(+2.65%) |
Dec 26, 2018 | 13.21 | 13.73 | 13.19 | 13.71 | 13,961,390 | +0.61(+4.67%) |
Dec 24, 2018 | 13.00 | 13.40 | 12.88 | 13.10 | 5,471,500 | -0.07(-0.50%) |
Dec 21, 2018 | 14.04 | 14.16 | 13.02 | 13.17 | 20,716,000 | -0.81(-5.77%) |
Dec 20, 2018 | 13.88 | 14.14 | 13.43 | 13.97 | 17,313,850 | -0.03(-0.21%) |
Dec 19, 2018 | 14.14 | 14.49 | 13.89 | 14.00 | 12,098,320 | -0.01(-0.07%) |
Dec 18, 2018 | 13.73 | 14.28 | 13.73 | 14.01 | 15,405,695 | +0.37(+2.68%) |
Dec 17, 2018 | 14.47 | 14.50 | 13.57 | 13.65 | 14,732,840 | -0.93(-6.41%) |
Dec 14, 2018 | 14.61 | 14.90 | 14.43 | 14.58 | 11,192,000 | -0.32(-2.15%) |
Dec 13, 2018 | 15.19 | 15.27 | 14.73 | 14.90 | 5,512,550 | -0.14(-0.90%) |
Dec 12, 2018 | 15.20 | 15.27 | 14.93 | 15.04 | 7,198,275 | +0.15(+1.01%) |
Dec 11, 2018 | 15.19 | 15.26 | 14.80 | 14.89 | 17,368,854 | -0.05(-0.35%) |
Dec 10, 2018 | 14.41 | 14.99 | 14.41 | 14.94 | 7,206,130 | +0.62(+4.32%) |
Dec 07, 2018 | 14.96 | 15.10 | 14.24 | 14.32 | 9,216,000 | -0.77(-5.08%) |
Dec 06, 2018 | 14.32 | 15.09 | 14.07 | 15.09 | 11,368,380 | +0.41(+2.81%) |
Dec 04, 2018 | 15.10 | 15.28 | 14.49 | 14.68 | 11,437,000 | -0.35(-2.30%) |
Dec 03, 2018 | 15.25 | 15.44 | 14.87 | 15.02 | 11,022,715 | +0.25(+1.72%) |
Nov 30, 2018 | 14.79 | 15.01 | 14.53 | 14.77 | 15,607,500 | -0.01(-0.08%) |
Nov 29, 2018 | 14.61 | 14.88 | 14.43 | 14.78 | 7,416,695 | +0.08(+0.52%) |
Nov 28, 2018 | 14.25 | 14.76 | 14.25 | 14.70 | 8,069,440 | +0.56(+3.99%) |
Nov 27, 2018 | 14.12 | 14.24 | 13.97 | 14.14 | 9,354,900 | -0.03(-0.20%) |
Nov 26, 2018 | 13.84 | 14.21 | 13.73 | 14.17 | 8,791,050 | +0.58(+4.24%) |
Nov 23, 2018 | 13.53 | 13.80 | 13.53 | 13.59 | 4,263,500 | -0.12(-0.85%) |
Nov 21, 2018 | 13.71 | 13.71 | 13.71 | 0 | +0.30(+2.24%) | |
Nov 20, 2018 | 13.15 | 13.72 | 12.93 | 13.41 | 16,924,040 | -0.15(-1.09%) |
Nov 19, 2018 | 14.63 | 14.67 | 13.51 | 13.56 | 14,192,780 | -1.13(-7.72%) |
Nov 16, 2018 | 14.48 | 14.73 | 14.31 | 14.69 | 11,099,000 | +0.14(+0.96%) |
Nov 15, 2018 | 14.50 | 14.63 | 14.32 | 14.55 | 8,666,260 | -0.12(-0.80%) |
Nov 14, 2018 | 14.94 | 15.09 | 14.60 | 14.67 | 8,950,980 | -0.03(-0.19%) |
Nov 13, 2018 | 14.76 | 15.01 | 14.56 | 14.70 | 6,777,240 | -0.05(-0.35%) |
Nov 12, 2018 | 14.88 | 15.07 | 14.53 | 14.75 | 8,555,150 | -0.20(-1.32%) |
Nov 09, 2018 | 15.38 | 15.44 | 14.79 | 14.95 | 11,174,000 | -0.64(-4.08%) |
Nov 08, 2018 | 15.61 | 15.90 | 15.46 | 15.58 | 11,409,155 | +0.01(+0.06%) |
Nov 07, 2018 | 15.18 | 15.74 | 15.12 | 15.57 | 14,591,320 | +0.62(+4.16%) |
Nov 06, 2018 | 14.91 | 15.13 | 14.70 | 14.95 | 9,629,295 | -0.02(-0.16%) |
Nov 05, 2018 | 14.60 | 15.04 | 14.34 | 14.97 | 14,499,895 | +0.46(+3.18%) |
Nov 02, 2018 | 16.34 | 16.34 | 14.31 | 14.51 | 29,632,000 | -2.23(-13.30%) |
Nov 01, 2018 | 16.44 | 16.80 | 15.94 | 16.74 | 11,800,995 | +0.30(+1.84%) |
Oct 31, 2018 | 16.21 | 16.57 | 16.15 | 16.44 | 10,595,745 | +0.65(+4.09%) |
Oct 30, 2018 | 15.46 | 15.89 | 15.38 | 15.79 | 9,917,345 | +0.28(+1.82%) |
Oct 29, 2018 | 16.05 | 16.20 | 15.20 | 15.51 | 10,465,665 | -0.13(-0.83%) |
Oct 26, 2018 | 15.77 | 15.99 | 15.43 | 15.64 | 9,069,500 | -0.58(-3.59%) |
Oct 25, 2018 | 15.98 | 16.36 | 15.85 | 16.22 | 8,944,265 | +0.40(+2.53%) |
Oct 24, 2018 | 16.61 | 16.79 | 15.78 | 15.82 | 8,937,000 | -0.86(-5.16%) |
Oct 23, 2018 | 16.16 | 16.75 | 16.07 | 16.68 | 10,476,205 | +0.09(+0.55%) |
Oct 22, 2018 | 16.30 | 16.69 | 16.17 | 16.59 | 10,575,570 | +0.35(+2.14%) |
Oct 19, 2018 | 16.52 | 16.79 | 16.23 | 16.24 | 11,393,500 | -0.10(-0.62%) |
Oct 18, 2018 | 16.19 | 16.50 | 16.14 | 16.34 | 14,145,410 | +0.01(+0.06%) |
Oct 17, 2018 | 16.60 | 16.75 | 16.21 | 16.33 | 13,539,025 | -0.21(-1.27%) |
Oct 16, 2018 | 16.29 | 16.60 | 16.13 | 16.54 | 11,188,635 | +0.51(+3.19%) |
Oct 15, 2018 | 16.06 | 16.26 | 15.71 | 16.03 | 12,905,150 | +0.04(+0.25%) |
Oct 12, 2018 | 15.93 | 16.20 | 15.71 | 15.99 | 18,645,500 | +0.57(+3.67%) |
Oct 11, 2018 | 15.77 | 15.96 | 15.35 | 15.42 | 20,363,700 | -0.49(-3.08%) |
Oct 10, 2018 | 16.62 | 16.69 | 15.68 | 15.91 | 166,852,224 | -0.60(-3.62%) |
Oct 09, 2018 | 16.61 | 16.92 | 16.40 | 16.51 | 15,971,480 | -0.23(-1.36%) |
Oct 08, 2018 | 17.24 | 17.38 | 16.37 | 16.74 | 18,984,854 | -0.48(-2.79%) |
Oct 05, 2018 | 17.54 | 17.63 | 16.92 | 17.22 | 19,750,500 | -0.64(-3.57%) |
Oct 04, 2018 | 18.29 | 18.34 | 17.70 | 17.86 | 8,662,100 | -0.44(-2.42%) |
Oct 03, 2018 | 18.31 | 18.53 | 18.20 | 18.30 | 8,188,730 | +0.06(+0.35%) |
Oct 02, 2018 | 18.47 | 18.49 | 18.02 | 18.24 | 10,354,470 | -0.22(-1.20%) |
Oct 01, 2018 | 18.60 | 18.87 | 18.36 | 18.46 | 9,299,215 | +0.00(+0.02%) |
Sep 28, 2018 | 18.24 | 18.48 | 17.95 | 18.45 | 11,345,000 | +0.10(+0.56%) |
Sep 27, 2018 | 18.01 | 18.45 | 18.01 | 18.35 | 11,569,370 | +0.44(+2.47%) |
Sep 26, 2018 | 18.00 | 18.10 | 17.75 | 17.91 | 9,362,490 | +0.01(+0.04%) |
Sep 25, 2018 | 17.65 | 17.97 | 17.60 | 17.90 | 11,664,515 | +0.45(+2.59%) |
Sep 24, 2018 | 17.10 | 17.54 | 16.83 | 17.45 | 10,489,850 | +0.35(+2.07%) |
Sep 21, 2018 | 17.18 | 17.43 | 17.04 | 17.10 | 16,006,500 | -0.05(-0.27%) |
Sep 20, 2018 | 16.80 | 17.29 | 16.55 | 17.14 | 13,577,715 | -0.02(-0.14%) |
Sep 19, 2018 | 17.73 | 17.79 | 16.91 | 17.17 | 13,019,540 | -0.52(-2.94%) |
Sep 18, 2018 | 17.32 | 17.89 | 17.06 | 17.69 | 9,148,035 | +0.05(+0.29%) |
Sep 17, 2018 | 18.06 | 18.15 | 17.52 | 17.63 | 7,092,215 | -0.44(-2.41%) |
Sep 14, 2018 | 18.00 | 18.25 | 18.00 | 18.07 | 7,647,000 | +0.08(+0.47%) |
Sep 13, 2018 | 17.85 | 18.10 | 17.70 | 17.99 | 8,763,120 | +0.24(+1.35%) |
Sep 12, 2018 | 17.47 | 17.79 | 17.27 | 17.75 | 8,232,470 | +0.30(+1.72%) |
Sep 11, 2018 | 17.50 | 17.77 | 17.40 | 17.45 | 10,716,195 | -0.12(-0.71%) |
Sep 10, 2018 | 17.23 | 17.60 | 17.12 | 17.57 | 7,771,505 | +0.47(+2.72%) |
Sep 07, 2018 | 16.89 | 17.36 | 16.75 | 17.10 | 5,359,500 | +0.10(+0.61%) |
Sep 06, 2018 | 16.76 | 17.15 | 16.70 | 17.00 | 8,816,245 | +0.30(+1.77%) |
Sep 05, 2018 | 17.26 | 17.31 | 16.31 | 16.70 | 10,460,660 | -0.51(-2.97%) |
Sep 04, 2018 | 17.02 | 17.23 | 16.76 | 17.22 | 9,831,675 | +0.46(+2.77%) |
Aug 31, 2018 | 16.75 | 16.75 | 16.75 | 0 | +0.14(+0.85%) | |
Aug 30, 2018 | 16.49 | 16.73 | 16.42 | 16.61 | 5,623,020 | +0.11(+0.65%) |
Aug 29, 2018 | 16.32 | 16.61 | 16.27 | 16.50 | 6,126,915 | +0.32(+1.96%) |
Aug 28, 2018 | 16.13 | 16.23 | 16.02 | 16.18 | 4,583,805 | +0.12(+0.76%) |
Aug 27, 2018 | 16.11 | 16.24 | 15.95 | 16.06 | 4,756,705 | -0.02(-0.10%) |
Aug 24, 2018 | 15.79 | 16.14 | 15.79 | 16.08 | 4,449,500 | +0.33(+2.08%) |
Aug 23, 2018 | 15.50 | 15.82 | 15.50 | 15.75 | 5,853,210 | +0.21(+1.33%) |
Aug 22, 2018 | 15.30 | 15.60 | 15.30 | 15.54 | 4,141,230 | +0.22(+1.45%) |
Aug 21, 2018 | 15.45 | 15.50 | 15.25 | 15.32 | 6,180,765 | -0.01(-0.09%) |
Aug 20, 2018 | 15.38 | 15.47 | 15.21 | 15.34 | 6,260,790 | +0.04(+0.24%) |
Aug 17, 2018 | 15.30 | 15.34 | 15.08 | 15.30 | 4,740,500 | -0.02(-0.12%) |
Aug 16, 2018 | 15.30 | 15.48 | 15.27 | 15.32 | 5,723,620 | +0.07(+0.49%) |
Aug 15, 2018 | 15.25 | 15.39 | 15.04 | 15.24 | 7,611,095 | -0.03(-0.17%) |
Aug 14, 2018 | 15.06 | 15.29 | 14.84 | 15.27 | 4,561,200 | +0.31(+2.10%) |
Aug 13, 2018 | 15.00 | 15.11 | 14.85 | 14.96 | 9,093,440 | -0.10(-0.68%) |
Aug 10, 2018 | 14.80 | 15.16 | 14.77 | 15.06 | 6,264,000 | +0.15(+0.99%) |
Aug 09, 2018 | 14.67 | 15.03 | 14.63 | 14.91 | 8,613,240 | +0.30(+2.05%) |
Aug 08, 2018 | 14.61 | 14.67 | 14.43 | 14.61 | 6,597,390 | -0.00(-0.01%) |
Aug 07, 2018 | 14.72 | 14.88 | 14.60 | 14.61 | 4,658,815 | -0.11(-0.77%) |
Aug 06, 2018 | 14.70 | 14.85 | 14.56 | 14.73 | 7,280,270 | +0.00(+0.00%) |
Aug 03, 2018 | 14.80 | 15.13 | 14.62 | 14.73 | 13,137,500 | -0.03(-0.18%) |
Aug 02, 2018 | 14.10 | 14.77 | 14.00 | 14.75 | 20,617,990 | +1.83(+14.18%) |
Aug 01, 2018 | 12.65 | 12.97 | 12.62 | 12.92 | 14,774,875 | +0.34(+2.69%) |
Jul 31, 2018 | 12.62 | 12.75 | 12.47 | 12.58 | 9,736,210 | +0.03(+0.21%) |
Jul 30, 2018 | 13.12 | 13.15 | 12.45 | 12.56 | 11,976,930 | -0.61(-4.60%) |
Jul 27, 2018 | 13.67 | 13.71 | 13.01 | 13.16 | 6,343,000 | -0.55(-4.03%) |
Jul 26, 2018 | 13.62 | 13.77 | 13.47 | 13.71 | 6,090,515 | +0.03(+0.20%) |
Jul 25, 2018 | 13.38 | 13.73 | 13.38 | 13.69 | 5,887,305 | +0.34(+2.52%) |
Jul 24, 2018 | 13.76 | 13.23 | 13.35 | 7,223,280 | -0.29(-2.15%) | |
Jul 23, 2018 | 13.66 | 13.38 | 13.64 | 5,828,715 | +0.05(+0.35%) | |
Jul 20, 2018 | 13.27 | 13.67 | 13.27 | 13.60 | 5,076,300 | +0.11(+0.79%) |
Jul 19, 2018 | 13.41 | 13.61 | 13.37 | 13.49 | 8,021,855 | +0.13(+0.96%) |
Jul 18, 2018 | 13.41 | 13.44 | 13.30 | 13.36 | 7,045,925 | -0.03(-0.19%) |
Jul 17, 2018 | 13.20 | 13.44 | 13.00 | 13.39 | 6,018,655 | +0.14(+1.07%) |
Jul 16, 2018 | 13.37 | 13.40 | 13.22 | 13.25 | 2,719,460 | -0.07(-0.50%) |
Jul 13, 2018 | 13.46 | 13.25 | 13.31 | 4,880,565 | -0.13(-1.00%) | |
Jul 12, 2018 | 13.19 | 13.49 | 13.16 | 13.45 | 3,989,340 | +0.31(+2.39%) |
Jul 11, 2018 | 13.01 | 13.16 | 12.96 | 13.13 | 3,700,670 | +0.05(+0.38%) |
Jul 10, 2018 | 13.02 | 13.17 | 13.01 | 13.08 | 5,000,915 | +0.13(+0.99%) |
Jul 09, 2018 | 13.06 | 13.19 | 12.88 | 12.95 | 5,410,770 | -0.04(-0.31%) |
Jul 06, 2018 | 12.87 | 13.02 | 12.82 | 12.99 | 3,594,045 | +0.13(+0.99%) |
Jul 05, 2018 | 12.88 | 12.66 | 12.87 | 8,854,505 | +0.15(+1.16%) | |
Jul 03, 2018 | 12.72 | 12.72 | 12.72 | 0 | -0.07(-0.53%) | |
Jul 02, 2018 | 12.43 | 12.79 | 12.38 | 12.79 | 4,696,035 | +0.30(+2.40%) |
Jun 29, 2018 | 12.56 | 12.69 | 12.47 | 12.49 | 9,346,645 | -0.00(-0.03%) |
Jun 28, 2018 | 12.31 | 12.53 | 12.22 | 12.49 | 4,818,490 | +0.13(+1.05%) |
Jun 27, 2018 | 12.65 | 12.72 | 12.34 | 12.36 | 7,116,335 | -0.21(-1.70%) |
Jun 26, 2018 | 12.49 | 12.66 | 12.43 | 12.57 | 7,131,940 | +0.15(+1.21%) |
Jun 25, 2018 | 12.69 | 12.71 | 12.31 | 12.42 | 11,576,140 | -0.36(-2.83%) |
Jun 22, 2018 | 12.97 | 12.97 | 12.66 | 12.79 | 11,520,940 | -0.16(-1.25%) |
Jun 21, 2018 | 13.01 | 13.09 | 12.81 | 12.95 | 5,191,285 | -0.07(-0.52%) |
Jun 20, 2018 | 12.87 | 13.11 | 12.87 | 13.02 | 6,157,430 | +0.15(+1.18%) |
Jun 19, 2018 | 12.64 | 12.95 | 12.56 | 12.86 | 13,468,810 | -0.37(-2.80%) |
Jun 18, 2018 | 13.00 | 13.26 | 12.95 | 13.23 | 12,176,920 | +0.18(+1.36%) |
Jun 15, 2018 | 13.20 | 13.15 | 13.06 | 13,102,295 | -0.09(-0.70%) | |
Jun 14, 2018 | 13.02 | 13.25 | 13.02 | 13.15 | 8,390,850 | +0.21(+1.62%) |
Jun 13, 2018 | 12.88 | 13.03 | 12.83 | 12.94 | 9,364,980 | +0.12(+0.90%) |
Jun 12, 2018 | 12.67 | 12.83 | 12.58 | 12.82 | 6,317,000 | +0.17(+1.36%) |
Jun 11, 2018 | 12.56 | 12.67 | 12.51 | 12.65 | 4,543,675 | +0.14(+1.15%) |
Jun 08, 2018 | 12.30 | 12.53 | 12.17 | 12.51 | 6,575,250 | +0.21(+1.67%) |
Jun 07, 2018 | 12.68 | 12.74 | 12.17 | 12.30 | 8,728,020 | -0.36(-2.83%) |
Jun 06, 2018 | 12.66 | 12.71 | 12.55 | 12.66 | 6,903,740 | +0.02(+0.14%) |
Jun 05, 2018 | 12.54 | 12.65 | 12.41 | 12.64 | 7,323,280 | +0.15(+1.17%) |
Jun 04, 2018 | 12.50 | 12.53 | 12.31 | 12.49 | 5,678,845 | +0.09(+0.76%) |
Jun 01, 2018 | 12.31 | 12.42 | 12.30 | 12.40 | 6,276,980 | +0.16(+1.34%) |
May 31, 2018 | 12.23 | 12.43 | 12.20 | 12.24 | 9,869,685 | +0.00(+0.00%) |
May 30, 2018 | 12.07 | 12.28 | 12.07 | 12.24 | 6,562,525 | +0.25(+2.09%) |
May 29, 2018 | 12.04 | 12.19 | 11.96 | 11.99 | 7,375,890 | -0.09(-0.73%) |
May 25, 2018 | 12.07 | 12.07 | 12.07 | 0 | -0.05(-0.45%) | |
May 24, 2018 | 11.86 | 12.16 | 11.86 | 12.13 | 12,921,010 | +0.29(+2.48%) |
May 23, 2018 | 11.65 | 11.84 | 11.62 | 11.83 | 4,842,000 | +0.08(+0.68%) |
May 22, 2018 | 11.88 | 11.94 | 11.75 | 11.75 | 6,763,885 | -0.11(-0.93%) |
May 21, 2018 | 11.85 | 11.94 | 11.77 | 11.86 | 10,823,700 | +0.16(+1.37%) |
May 18, 2018 | 11.66 | 11.80 | 11.64 | 11.70 | 7,560,140 | +0.05(+0.39%) |
May 17, 2018 | 11.70 | 11.76 | 11.55 | 11.66 | 7,761,180 | -0.06(-0.55%) |
May 16, 2018 | 11.89 | 11.90 | 11.69 | 11.72 | 6,825,025 | -0.14(-1.15%) |
May 15, 2018 | 11.85 | 11.92 | 11.66 | 11.86 | 6,401,275 | -0.05(-0.44%) |
May 14, 2018 | 12.08 | 12.16 | 11.83 | 11.91 | 6,478,680 | -0.17(-1.37%) |
May 11, 2018 | 12.04 | 12.11 | 11.87 | 12.08 | 8,567,395 | +0.04(+0.37%) |
May 10, 2018 | 11.78 | 12.06 | 11.77 | 12.03 | 7,323,565 | +0.23(+1.93%) |
May 09, 2018 | 11.41 | 11.81 | 11.41 | 11.80 | 12,709,775 | +0.42(+3.65%) |
May 08, 2018 | 11.08 | 11.39 | 11.06 | 11.39 | 10,670,680 | +0.25(+2.24%) |
May 07, 2018 | 11.04 | 11.16 | 10.95 | 11.14 | 8,016,570 | +0.19(+1.74%) |
May 04, 2018 | 11.15 | 11.22 | 10.68 | 10.95 | 17,450,244 | -0.27(-2.44%) |
May 03, 2018 | 11.11 | 11.30 | 10.98 | 11.22 | 13,988,610 | +0.03(+0.30%) |
May 02, 2018 | 11.18 | 11.29 | 11.13 | 11.19 | 6,736,985 | +0.04(+0.36%) |