Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.07 | 14.30 | 14.07 | 14.28 | 14,409,874 | +0.16(+1.10%) |
Nov 29, 2018 | 14.14 | 14.28 | 14.07 | 14.12 | 9,718,476 | -0.17(-1.20%) |
Nov 28, 2018 | 14.14 | 14.35 | 13.93 | 14.29 | 8,730,871 | +0.18(+1.27%) |
Nov 27, 2018 | 14.16 | 14.32 | 14.07 | 14.11 | 9,894,270 | -0.14(-0.98%) |
Nov 26, 2018 | 14.04 | 14.42 | 14.03 | 14.25 | 13,888,408 | +0.42(+3.04%) |
Nov 23, 2018 | 13.82 | 13.99 | 13.67 | 13.83 | 6,067,574 | -0.08(-0.61%) |
Nov 21, 2018 | 13.92 | 13.92 | 13.92 | 0 | +0.17(+1.23%) | |
Nov 20, 2018 | 13.93 | 13.99 | 13.69 | 13.75 | 14,012,560 | -0.33(-2.36%) |
Nov 19, 2018 | 14.10 | 14.29 | 13.96 | 14.08 | 12,997,295 | -0.02(-0.16%) |
Nov 16, 2018 | 14.13 | 14.28 | 14.05 | 14.10 | 13,155,382 | -0.13(-0.92%) |
Nov 15, 2018 | 13.88 | 14.27 | 13.74 | 14.23 | 13,854,490 | +0.19(+1.32%) |
Nov 14, 2018 | 14.31 | 14.36 | 13.81 | 14.05 | 19,183,802 | -0.15(-1.09%) |
Nov 13, 2018 | 14.09 | 14.42 | 14.09 | 14.20 | 15,244,151 | -0.04(-0.27%) |
Nov 12, 2018 | 14.52 | 14.62 | 14.21 | 14.24 | 12,202,809 | -0.32(-2.22%) |
Nov 09, 2018 | 14.44 | 14.60 | 14.41 | 14.56 | 17,607,912 | +0.12(+0.80%) |
Nov 08, 2018 | 14.34 | 14.56 | 14.33 | 14.45 | 13,339,683 | +0.03(+0.21%) |
Nov 07, 2018 | 14.33 | 14.49 | 14.15 | 14.42 | 14,168,984 | +0.08(+0.59%) |
Nov 06, 2018 | 14.24 | 14.39 | 14.07 | 14.33 | 12,719,791 | +0.08(+0.54%) |
Nov 05, 2018 | 14.20 | 14.35 | 14.03 | 14.26 | 14,736,199 | +0.05(+0.33%) |
Nov 02, 2018 | 14.31 | 14.48 | 14.09 | 14.21 | 13,804,408 | +0.03(+0.22%) |
Nov 01, 2018 | 14.10 | 14.22 | 13.99 | 14.18 | 15,689,247 | +0.18(+1.27%) |
Oct 31, 2018 | 13.92 | 14.30 | 13.88 | 14.00 | 18,094,200 | +0.26(+1.91%) |
Oct 30, 2018 | 13.55 | 13.78 | 13.42 | 13.74 | 20,566,694 | +0.25(+1.89%) |
Oct 29, 2018 | 13.40 | 13.65 | 13.29 | 13.48 | 20,766,642 | +0.33(+2.52%) |
Oct 26, 2018 | 13.05 | 13.32 | 12.95 | 13.15 | 19,955,512 | -0.06(-0.47%) |
Oct 25, 2018 | 12.87 | 13.34 | 12.80 | 13.21 | 20,029,026 | +0.48(+3.75%) |
Oct 24, 2018 | 13.32 | 13.34 | 12.71 | 12.74 | 18,593,646 | -0.63(-4.73%) |
Oct 23, 2018 | 13.02 | 13.49 | 12.97 | 13.37 | 27,295,900 | +0.07(+0.52%) |
Oct 22, 2018 | 13.79 | 13.82 | 13.26 | 13.30 | 28,185,924 | -0.45(-3.31%) |
Oct 19, 2018 | 13.90 | 14.10 | 13.74 | 13.75 | 26,218,806 | -0.20(-1.44%) |
Oct 18, 2018 | 13.57 | 14.16 | 13.57 | 13.96 | 37,103,564 | -0.49(-3.41%) |
Oct 17, 2018 | 14.35 | 14.53 | 14.14 | 14.45 | 20,815,142 | +0.12(+0.86%) |
Oct 16, 2018 | 14.32 | 14.33 | 14.06 | 14.33 | 19,899,476 | +0.08(+0.60%) |
Oct 15, 2018 | 14.36 | 14.47 | 14.21 | 14.24 | 21,466,460 | -0.14(-0.97%) |
Oct 12, 2018 | 15.11 | 15.11 | 14.13 | 14.38 | 25,846,692 | -0.45(-3.07%) |
Oct 11, 2018 | 15.30 | 15.36 | 14.83 | 14.83 | 16,265,858 | -0.52(-3.41%) |
Oct 10, 2018 | 15.81 | 15.91 | 15.34 | 15.36 | 15,926,195 | -0.40(-2.54%) |
Oct 09, 2018 | 15.77 | 15.87 | 15.66 | 15.76 | 11,887,848 | -0.06(-0.39%) |
Oct 08, 2018 | 15.59 | 15.89 | 15.59 | 15.82 | 13,750,387 | +0.18(+1.13%) |
Oct 05, 2018 | 15.84 | 15.89 | 15.57 | 15.64 | 12,812,451 | -0.12(-0.73%) |
Oct 04, 2018 | 15.63 | 15.99 | 15.61 | 15.76 | 16,686,116 | +0.23(+1.49%) |
Oct 03, 2018 | 15.35 | 15.61 | 15.27 | 15.53 | 11,133,031 | +0.29(+1.92%) |
Oct 02, 2018 | 15.35 | 15.41 | 15.20 | 15.23 | 12,803,084 | -0.09(-0.60%) |
Oct 01, 2018 | 15.44 | 15.52 | 15.27 | 15.33 | 9,742,888 | -0.01(-0.05%) |
Sep 28, 2018 | 15.34 | 15.46 | 15.28 | 15.34 | 12,040,077 | -0.10(-0.65%) |
Sep 27, 2018 | 15.61 | 15.61 | 15.39 | 15.44 | 9,084,831 | -0.17(-1.09%) |
Sep 26, 2018 | 15.88 | 15.93 | 15.57 | 15.61 | 12,553,761 | -0.24(-1.51%) |
Sep 25, 2018 | 15.98 | 16.01 | 15.83 | 15.84 | 8,762,415 | -0.04(-0.24%) |
Sep 24, 2018 | 16.04 | 16.16 | 15.85 | 15.88 | 19,554,464 | -0.14(-0.87%) |
Sep 21, 2018 | 16.05 | 16.09 | 15.94 | 16.02 | 21,322,956 | +0.02(+0.14%) |
Sep 20, 2018 | 15.62 | 16.09 | 15.62 | 16.00 | 30,314,274 | +0.45(+2.88%) |
Sep 19, 2018 | 15.22 | 15.61 | 15.22 | 15.55 | 23,491,594 | +0.33(+2.18%) |
Sep 18, 2018 | 15.33 | 15.35 | 15.16 | 15.22 | 14,145,972 | -0.09(-0.60%) |
Sep 17, 2018 | 15.40 | 15.46 | 15.26 | 15.31 | 13,266,123 | -0.06(-0.40%) |
Sep 14, 2018 | 15.43 | 15.45 | 15.28 | 15.37 | 29,090,014 | +0.01(+0.05%) |
Sep 13, 2018 | 15.98 | 16.01 | 15.29 | 15.37 | 24,261,618 | -0.61(-3.81%) |
Sep 12, 2018 | 16.29 | 16.36 | 15.96 | 15.98 | 11,322,688 | -0.34(-2.08%) |
Sep 11, 2018 | 16.11 | 16.48 | 16.09 | 16.31 | 12,489,862 | +0.19(+1.20%) |
Sep 10, 2018 | 16.33 | 16.39 | 16.12 | 16.12 | 10,699,477 | -0.15(-0.95%) |
Sep 07, 2018 | 16.40 | 16.42 | 16.25 | 16.28 | 14,959,014 | -0.05(-0.33%) |
Sep 06, 2018 | 16.45 | 16.48 | 16.31 | 16.33 | 6,470,566 | -0.12(-0.70%) |
Sep 05, 2018 | 16.39 | 16.57 | 16.37 | 16.45 | 8,373,190 | +0.09(+0.57%) |
Sep 04, 2018 | 16.25 | 16.38 | 16.19 | 16.35 | 9,928,360 | +0.11(+0.66%) |
Aug 31, 2018 | 16.25 | 16.25 | 16.25 | 0 | +0.07(+0.43%) | |
Aug 30, 2018 | 16.30 | 16.33 | 16.15 | 16.18 | 7,132,832 | -0.14(-0.85%) |
Aug 29, 2018 | 16.38 | 16.38 | 16.19 | 16.31 | 6,807,312 | -0.05(-0.33%) |
Aug 28, 2018 | 16.42 | 16.43 | 16.26 | 16.37 | 7,724,429 | -0.03(-0.19%) |
Aug 27, 2018 | 16.38 | 16.53 | 16.34 | 16.40 | 8,980,816 | +0.10(+0.62%) |
Aug 24, 2018 | 16.38 | 16.41 | 16.27 | 16.30 | 9,946,271 | -0.02(-0.14%) |
Aug 23, 2018 | 16.45 | 16.49 | 16.27 | 16.32 | 9,871,579 | -0.15(-0.88%) |
Aug 22, 2018 | 16.51 | 16.57 | 16.44 | 16.47 | 10,202,112 | -0.08(-0.51%) |
Aug 21, 2018 | 16.60 | 16.76 | 16.53 | 16.55 | 15,318,226 | -0.08(-0.46%) |
Aug 20, 2018 | 16.50 | 16.64 | 16.46 | 16.63 | 6,882,711 | +0.11(+0.69%) |
Aug 17, 2018 | 16.51 | 16.57 | 16.38 | 16.51 | 9,700,078 | -0.02(-0.09%) |
Aug 16, 2018 | 16.26 | 16.61 | 16.25 | 16.53 | 12,517,426 | +0.37(+2.27%) |
Aug 15, 2018 | 16.31 | 16.40 | 16.13 | 16.16 | 12,921,767 | -0.24(-1.49%) |
Aug 14, 2018 | 16.32 | 16.46 | 16.28 | 16.41 | 15,920,709 | +0.21(+1.27%) |
Aug 13, 2018 | 16.33 | 16.46 | 16.19 | 16.20 | 9,762,563 | -0.15(-0.94%) |
Aug 10, 2018 | 16.28 | 16.46 | 16.23 | 16.35 | 10,382,696 | -0.15(-0.88%) |
Aug 09, 2018 | 16.51 | 16.63 | 16.45 | 16.50 | 6,687,493 | -0.03(-0.19%) |
Aug 08, 2018 | 16.42 | 16.61 | 16.39 | 16.53 | 8,581,498 | +0.11(+0.70%) |
Aug 07, 2018 | 16.33 | 16.52 | 16.33 | 16.41 | 11,252,958 | +0.12(+0.75%) |
Aug 06, 2018 | 16.38 | 16.38 | 16.18 | 16.29 | 12,462,119 | -0.05(-0.28%) |
Aug 03, 2018 | 16.30 | 16.38 | 16.21 | 16.34 | 11,931,367 | +0.02(+0.14%) |
Aug 02, 2018 | 16.06 | 16.36 | 15.98 | 16.31 | 9,084,390 | +0.18(+1.14%) |
Aug 01, 2018 | 16.08 | 16.35 | 16.05 | 16.13 | 12,083,342 | +0.17(+1.05%) |
Jul 31, 2018 | 16.22 | 16.30 | 15.95 | 15.96 | 16,520,905 | -0.21(-1.32%) |
Jul 30, 2018 | 16.25 | 16.38 | 16.17 | 16.18 | 13,091,984 | -0.09(-0.56%) |
Jul 27, 2018 | 16.17 | 16.29 | 16.07 | 16.27 | 14,368,054 | +0.10(+0.61%) |
Jul 26, 2018 | 16.05 | 16.20 | 15.98 | 16.17 | 12,184,914 | +0.21(+1.34%) |
Jul 25, 2018 | 15.96 | 16.08 | 15.83 | 15.95 | 13,500,858 | -0.07(-0.43%) |
Jul 24, 2018 | 15.96 | 16.15 | 15.90 | 16.02 | 15,406,308 | +0.08(+0.53%) |
Jul 23, 2018 | 15.71 | 15.95 | 15.71 | 15.94 | 14,861,065 | +0.24(+1.56%) |
Jul 20, 2018 | 15.79 | 15.85 | 15.68 | 15.69 | 16,585,908 | -0.08(-0.53%) |
Jul 19, 2018 | 15.75 | 15.88 | 15.39 | 15.78 | 19,489,874 | +0.25(+1.63%) |
Jul 18, 2018 | 15.33 | 15.58 | 15.33 | 15.53 | 11,967,081 | +0.18(+1.20%) |
Jul 17, 2018 | 15.26 | 15.42 | 15.14 | 15.34 | 9,859,114 | +0.11(+0.70%) |
Jul 16, 2018 | 15.03 | 15.26 | 15.01 | 15.24 | 7,008,855 | +0.28(+1.84%) |
Jul 13, 2018 | 15.03 | 15.11 | 14.84 | 14.96 | 10,657,102 | -0.14(-0.91%) |
Jul 12, 2018 | 15.37 | 15.37 | 15.06 | 15.10 | 12,194,703 | -0.13(-0.85%) |
Jul 11, 2018 | 15.23 | 15.23 | 8,712,631 | -0.16(-1.04%) | ||
Jul 10, 2018 | 15.56 | 15.63 | 15.25 | 15.39 | 12,357,063 | -0.13(-0.84%) |
Jul 09, 2018 | 15.11 | 15.55 | 15.10 | 15.52 | 15,304,883 | +0.45(+3.00%) |
Jul 06, 2018 | 14.95 | 15.14 | 14.83 | 15.07 | 7,333,352 | +0.10(+0.66%) |
Jul 05, 2018 | 15.13 | 15.18 | 14.91 | 14.97 | 9,222,279 | -0.08(-0.56%) |
Jul 03, 2018 | 15.05 | 15.05 | 15.05 | 0 | -0.15(-0.96%) | |
Jul 02, 2018 | 14.89 | 15.20 | 14.83 | 15.20 | 9,701,897 | +0.25(+1.69%) |
Jun 29, 2018 | 15.25 | 15.43 | 14.94 | 14.95 | 17,056,816 | -0.05(-0.31%) |
Jun 28, 2018 | 14.99 | 15.14 | 14.88 | 14.99 | 14,382,716 | +0.05(+0.31%) |
Jun 27, 2018 | 15.14 | 15.28 | 14.90 | 14.95 | 12,844,200 | -0.20(-1.31%) |
Jun 26, 2018 | 15.40 | 15.40 | 15.08 | 15.14 | 12,267,304 | -0.24(-1.54%) |
Jun 25, 2018 | 15.53 | 15.56 | 15.22 | 15.38 | 15,963,247 | -0.22(-1.42%) |
Jun 22, 2018 | 15.94 | 15.97 | 15.55 | 15.60 | 14,978,071 | -0.21(-1.31%) |
Jun 21, 2018 | 15.65 | 15.96 | 15.51 | 15.81 | 11,703,596 | +0.10(+0.63%) |
Jun 20, 2018 | 15.82 | 15.90 | 15.70 | 15.71 | 8,625,174 | -0.02(-0.15%) |
Jun 19, 2018 | 15.49 | 15.77 | 15.47 | 15.73 | 9,884,630 | +0.10(+0.64%) |
Jun 18, 2018 | 15.49 | 15.68 | 15.34 | 15.63 | 9,176,549 | +0.04(+0.24%) |
Jun 15, 2018 | 15.76 | 15.39 | 15.60 | 23,320,212 | -0.11(-0.68%) | |
Jun 14, 2018 | 15.89 | 15.89 | 15.52 | 15.70 | 16,342,183 | -0.11(-0.68%) |
Jun 13, 2018 | 15.83 | 16.10 | 15.73 | 15.81 | 17,637,662 | +0.02(+0.15%) |
Jun 12, 2018 | 15.80 | 15.92 | 15.70 | 15.79 | 12,738,747 | +0.06(+0.39%) |
Jun 11, 2018 | 15.73 | 15.92 | 15.64 | 15.73 | 12,292,273 | +0.02(+0.10%) |
Jun 08, 2018 | 15.59 | 15.72 | 15.48 | 15.71 | 7,160,775 | +0.08(+0.54%) |
Jun 07, 2018 | 15.72 | 15.80 | 15.49 | 15.63 | 10,220,309 | +0.00(+0.00%) |
Jun 06, 2018 | 15.63 | 15.63 | 12,010,094 | +0.41(+2.71%) | ||
Jun 05, 2018 | 15.17 | 15.24 | 15.04 | 15.21 | 10,002,401 | -0.01(-0.05%) |
Jun 04, 2018 | 15.15 | 15.28 | 15.13 | 15.22 | 8,225,332 | +0.11(+0.76%) |
Jun 01, 2018 | 15.12 | 15.24 | 15.00 | 15.11 | 9,338,809 | +0.24(+1.59%) |
May 31, 2018 | 15.00 | 15.06 | 14.82 | 14.87 | 11,733,583 | -0.16(-1.07%) |
May 30, 2018 | 14.89 | 15.12 | 14.76 | 15.03 | 13,399,056 | +0.34(+2.34%) |
May 29, 2018 | 15.17 | 15.17 | 14.54 | 14.69 | 15,082,667 | -0.64(-4.19%) |
May 25, 2018 | 15.33 | 15.33 | 15.33 | 0 | -0.21(-1.38%) | |
May 24, 2018 | 15.34 | 15.56 | 15.12 | 15.54 | 13,084,273 | +0.14(+0.89%) |
May 23, 2018 | 15.53 | 15.63 | 15.28 | 15.40 | 12,223,271 | -0.27(-1.70%) |
May 22, 2018 | 15.58 | 15.80 | 15.50 | 15.67 | 10,846,427 | +0.15(+0.98%) |
May 21, 2018 | 15.45 | 15.60 | 15.42 | 15.52 | 9,164,026 | +0.12(+0.79%) |
May 18, 2018 | 15.70 | 15.71 | 15.35 | 15.40 | 12,649,609 | -0.30(-1.89%) |
May 17, 2018 | 15.46 | 15.71 | 15.38 | 15.69 | 8,168,781 | +0.22(+1.43%) |
May 16, 2018 | 15.52 | 15.63 | 15.44 | 15.47 | 9,116,886 | -0.09(-0.59%) |
May 15, 2018 | 15.33 | 15.67 | 15.31 | 15.56 | 10,351,384 | +0.24(+1.54%) |
May 14, 2018 | 15.45 | 15.49 | 15.30 | 15.33 | 8,530,352 | -0.08(-0.49%) |
May 11, 2018 | 15.42 | 15.51 | 15.34 | 15.40 | 8,798,915 | -0.02(-0.10%) |
May 10, 2018 | 15.28 | 15.53 | 15.21 | 15.42 | 8,236,740 | +0.17(+1.10%) |
May 09, 2018 | 15.15 | 15.36 | 15.09 | 15.25 | 8,552,003 | +0.21(+1.36%) |
May 08, 2018 | 15.02 | 15.31 | 14.94 | 15.05 | 11,824,988 | +0.05(+0.30%) |
May 07, 2018 | 15.02 | 15.10 | 14.86 | 15.00 | 9,370,757 | +0.02(+0.15%) |
May 04, 2018 | 14.60 | 15.05 | 14.50 | 14.98 | 9,201,267 | +0.25(+1.70%) |
May 03, 2018 | 14.96 | 14.97 | 14.53 | 14.73 | 16,172,493 | -0.30(-1.97%) |
May 02, 2018 | 15.08 | 15.27 | 14.99 | 15.02 | 9,726,648 | -0.11(-0.75%) |
May 01, 2018 | 15.12 | 15.18 | 14.93 | 15.14 | 10,598,598 | -0.01(-0.05%) |
Apr 30, 2018 | 15.53 | 15.66 | 15.15 | 15.15 | 11,664,255 | -0.37(-2.40%) |
Apr 27, 2018 | 15.39 | 15.60 | 15.37 | 15.52 | 11,620,093 | +0.09(+0.59%) |
Apr 26, 2018 | 15.35 | 15.52 | 15.28 | 15.43 | 11,914,843 | +0.05(+0.30%) |
Apr 25, 2018 | 15.20 | 15.52 | 15.10 | 15.38 | 11,115,718 | +0.12(+0.80%) |
Apr 24, 2018 | 15.38 | 15.58 | 15.11 | 15.26 | 13,720,860 | +0.15(+1.01%) |
Apr 23, 2018 | 15.12 | 15.20 | 15.02 | 15.11 | 13,771,116 | +0.01(+0.05%) |
Apr 20, 2018 | 14.95 | 15.20 | 14.92 | 15.10 | 15,396,736 | +0.24(+1.59%) |
Apr 19, 2018 | 14.26 | 15.02 | 14.23 | 14.87 | 19,322,854 | +0.52(+3.60%) |
Apr 18, 2018 | 14.46 | 14.63 | 14.28 | 14.35 | 15,178,253 | -0.07(-0.47%) |
Apr 17, 2018 | 14.80 | 14.80 | 14.28 | 14.42 | 17,606,196 | -0.29(-1.96%) |
Apr 16, 2018 | 14.76 | 14.80 | 14.55 | 14.71 | 8,791,343 | +0.08(+0.52%) |
Apr 13, 2018 | 15.22 | 15.24 | 14.53 | 14.63 | 17,069,042 | -0.46(-3.07%) |
Apr 12, 2018 | 14.91 | 15.20 | 14.89 | 15.09 | 9,686,208 | +0.30(+2.00%) |
Apr 11, 2018 | 14.74 | 14.98 | 14.73 | 14.80 | 9,294,398 | -0.13(-0.87%) |
Apr 10, 2018 | 14.80 | 14.99 | 14.73 | 14.93 | 11,681,549 | +0.33(+2.29%) |
Apr 09, 2018 | 14.60 | 14.94 | 14.57 | 14.59 | 9,160,434 | +0.08(+0.52%) |
Apr 06, 2018 | 14.87 | 14.90 | 14.31 | 14.52 | 13,559,818 | -0.49(-3.29%) |
Apr 05, 2018 | 15.05 | 15.09 | 14.87 | 15.01 | 14,234,507 | +0.05(+0.36%) |
Apr 04, 2018 | 14.50 | 14.99 | 14.47 | 14.96 | 8,536,500 | +0.17(+1.18%) |
Apr 03, 2018 | 14.52 | 14.82 | 14.48 | 14.78 | 11,916,353 | +0.31(+2.15%) |
Apr 02, 2018 | 14.87 | 14.97 | 14.28 | 14.47 | 14,760,251 | -0.40(-2.66%) |
Mar 29, 2018 | 14.87 | 14.87 | 14.87 | 0 | +0.21(+1.45%) | |
Mar 28, 2018 | 14.70 | 14.78 | 14.45 | 14.65 | 14,032,153 | +0.00(+0.00%) |
Mar 27, 2018 | 15.21 | 15.25 | 14.50 | 14.65 | 15,109,288 | -0.50(-3.31%) |
Mar 26, 2018 | 14.84 | 15.19 | 14.71 | 15.15 | 14,502,413 | +0.68(+4.67%) |
Mar 23, 2018 | 15.21 | 15.35 | 14.45 | 14.48 | 19,967,758 | -0.75(-4.90%) |
Mar 22, 2018 | 15.71 | 15.80 | 15.18 | 15.22 | 12,389,988 | -0.72(-4.53%) |
Mar 21, 2018 | 15.92 | 16.14 | 15.79 | 15.94 | 8,786,194 | +0.03(+0.19%) |
Mar 20, 2018 | 15.94 | 16.04 | 15.86 | 15.91 | 7,201,358 | +0.01(+0.05%) |
Mar 19, 2018 | 15.96 | 16.01 | 15.72 | 15.91 | 10,436,193 | -0.03(-0.19%) |
Mar 16, 2018 | 15.95 | 16.06 | 15.85 | 15.94 | 19,388,364 | +0.04(+0.24%) |
Mar 15, 2018 | 15.99 | 16.04 | 15.83 | 15.90 | 8,647,803 | -0.01(-0.05%) |
Mar 14, 2018 | 16.32 | 16.36 | 15.87 | 15.91 | 16,884,628 | -0.33(-2.06%) |
Mar 13, 2018 | 16.64 | 16.67 | 16.18 | 16.24 | 17,161,192 | -0.33(-2.02%) |
Mar 12, 2018 | 16.83 | 17.03 | 16.56 | 16.58 | 12,865,010 | -0.27(-1.58%) |
Mar 09, 2018 | 16.75 | 16.84 | 16.61 | 16.84 | 9,886,221 | +0.26(+1.56%) |
Mar 08, 2018 | 16.74 | 16.81 | 16.32 | 16.58 | 12,432,000 | -0.12(-0.73%) |
Mar 07, 2018 | 16.77 | 16.71 | 12,168,516 | +0.21(+1.24%) | ||
Mar 06, 2018 | 16.39 | 16.52 | 16.10 | 16.50 | 11,216,243 | +0.19(+1.17%) |
Mar 05, 2018 | 16.00 | 16.40 | 15.89 | 16.31 | 12,051,765 | +0.08(+0.52%) |
Mar 02, 2018 | 15.88 | 16.29 | 15.63 | 16.23 | 17,124,804 | +0.26(+1.62%) |
Mar 01, 2018 | 16.10 | 16.26 | 15.80 | 15.97 | 17,185,572 | -0.10(-0.62%) |
Feb 28, 2018 | 16.15 | 16.43 | 16.04 | 16.07 | 20,568,930 | -0.02(-0.14%) |
Feb 27, 2018 | 16.15 | 16.52 | 16.09 | 16.09 | 18,169,126 | -0.02(-0.09%) |
Feb 26, 2018 | 16.00 | 16.13 | 15.85 | 16.10 | 10,071,798 | +0.24(+1.51%) |
Feb 23, 2018 | 15.64 | 15.86 | 15.59 | 15.86 | 9,603,616 | +0.33(+2.14%) |
Feb 22, 2018 | 15.52 | 15.53 | 10,652,065 | -0.39(-2.47%) | ||
Feb 21, 2018 | 15.83 | 16.18 | 15.80 | 15.93 | 9,088,738 | +0.08(+0.48%) |
Feb 20, 2018 | 16.12 | 15.75 | 15.85 | 8,698,157 | -0.05(-0.33%) | |
Feb 16, 2018 | 15.90 | 15.90 | 15.90 | 0 | +0.05(+0.33%) | |
Feb 15, 2018 | 16.10 | 16.12 | 15.80 | 15.85 | 11,116,132 | -0.17(-1.04%) |
Feb 14, 2018 | 15.51 | 16.03 | 15.46 | 16.02 | 13,527,584 | +0.47(+3.02%) |
Feb 13, 2018 | 15.46 | 15.58 | 15.34 | 15.55 | 12,819,079 | -0.03(-0.19%) |
Feb 12, 2018 | 15.52 | 15.77 | 15.35 | 15.58 | 13,724,073 | +0.15(+0.98%) |
Feb 09, 2018 | 15.42 | 15.55 | 14.86 | 15.43 | 21,684,458 | +0.23(+1.54%) |
Feb 08, 2018 | 16.05 | 16.05 | 15.18 | 15.19 | 16,923,224 | -0.79(-4.97%) |
Feb 07, 2018 | 15.83 | 16.15 | 15.77 | 15.99 | 16,172,292 | +0.09(+0.57%) |
Feb 06, 2018 | 15.23 | 15.95 | 15.06 | 15.90 | 24,616,566 | +0.15(+0.96%) |
Feb 05, 2018 | 16.19 | 16.52 | 15.49 | 15.74 | 16,520,163 | -0.72(-4.37%) |
Feb 02, 2018 | 16.52 | 16.81 | 16.41 | 16.46 | 20,064,040 | -0.13(-0.78%) |
Feb 01, 2018 | 16.17 | 16.59 | 16.13 | 16.59 | 11,419,883 | +0.40(+2.48%) |
Jan 31, 2018 | 16.24 | 16.36 | 16.13 | 16.19 | 10,152,134 | -0.02(-0.14%) |
Jan 30, 2018 | 16.38 | 16.47 | 16.21 | 16.21 | 15,575,120 | -0.28(-1.70%) |
Jan 29, 2018 | 16.48 | 16.64 | 16.42 | 16.49 | 12,046,698 | -0.02(-0.14%) |
Jan 26, 2018 | 16.42 | 16.54 | 16.22 | 16.52 | 11,137,604 | +0.12(+0.74%) |
Jan 25, 2018 | 16.55 | 16.55 | 16.36 | 16.39 | 13,428,856 | -0.05(-0.28%) |
Jan 24, 2018 | 16.42 | 16.55 | 16.32 | 16.44 | 13,704,165 | +0.09(+0.56%) |
Jan 23, 2018 | 16.11 | 16.47 | 16.08 | 16.35 | 12,836,900 | +0.17(+1.03%) |
Jan 22, 2018 | 15.99 | 16.21 | 15.95 | 16.18 | 11,970,106 | +0.17(+1.09%) |
Jan 19, 2018 | 15.71 | 16.17 | 15.71 | 16.01 | 17,995,748 | +0.26(+1.63%) |
Jan 18, 2018 | 15.63 | 15.89 | 15.60 | 15.75 | 26,953,586 | -0.33(-2.07%) |
Jan 17, 2018 | 16.14 | 16.19 | 15.93 | 16.08 | 15,535,487 | -0.05(-0.28%) |
Jan 16, 2018 | 16.30 | 16.42 | 16.02 | 16.13 | 13,232,293 | -0.08(-0.47%) |
Jan 12, 2018 | 16.21 | 16.21 | 16.21 | 0 | +0.17(+1.09%) | |
Jan 11, 2018 | 15.99 | 16.07 | 15.91 | 16.03 | 8,839,619 | +0.14(+0.86%) |
Jan 10, 2018 | 16.10 | 15.90 | 11,761,343 | +0.20(+1.30%) | ||
Jan 09, 2018 | 15.41 | 15.80 | 15.36 | 15.69 | 12,996,750 | +0.35(+2.27%) |
Jan 08, 2018 | 15.40 | 15.40 | 15.25 | 15.34 | 10,474,742 | -0.04(-0.25%) |
Jan 05, 2018 | 15.49 | 15.49 | 15.29 | 15.38 | 7,781,894 | +0.01(+0.05%) |
Jan 04, 2018 | 15.46 | 15.58 | 15.34 | 15.37 | 13,882,815 | +0.06(+0.40%) |
Jan 03, 2018 | 15.30 | 15.35 | 15.21 | 15.31 | 12,258,837 | +0.05(+0.35%) |
Jan 02, 2018 | 15.37 | 15.41 | 15.16 | 15.26 | 7,960,803 | +0.00(+0.00%) |
Dec 29, 2017 | 15.26 | 15.26 | 15.26 | 0 | -0.14(-0.88%) | |
Dec 28, 2017 | 15.37 | 15.40 | 15.27 | 15.40 | 5,509,726 | +0.08(+0.54%) |
Dec 27, 2017 | 15.36 | 15.40 | 15.27 | 15.31 | 6,163,578 | -0.07(-0.44%) |
Dec 26, 2017 | 15.46 | 15.56 | 15.30 | 15.38 | 4,973,202 | -0.08(-0.54%) |
Dec 22, 2017 | 15.55 | 15.57 | 15.38 | 15.46 | 7,262,452 | +0.01(+0.05%) |
Dec 21, 2017 | 15.30 | 15.52 | 15.27 | 15.46 | 8,746,073 | +0.26(+1.69%) |
Dec 20, 2017 | 15.34 | 15.38 | 15.07 | 15.20 | 9,392,057 | -0.02(-0.15%) |
Dec 19, 2017 | 15.30 | 15.36 | 15.21 | 15.22 | 11,858,064 | -0.03(-0.20%) |
Dec 18, 2017 | 15.13 | 15.28 | 15.10 | 15.25 | 14,755,184 | +0.30(+2.02%) |
Dec 15, 2017 | 14.85 | 15.11 | 14.82 | 14.95 | 21,973,812 | +0.18(+1.23%) |
Dec 14, 2017 | 14.99 | 15.08 | 14.71 | 14.77 | 10,931,776 | -0.14(-0.91%) |
Dec 13, 2017 | 15.11 | 15.24 | 14.90 | 14.90 | 12,083,893 | -0.23(-1.50%) |
Dec 12, 2017 | 15.13 | 15.17 | 14.94 | 15.13 | 11,777,092 | +0.20(+1.37%) |
Dec 11, 2017 | 15.03 | 15.18 | 14.85 | 14.93 | 12,665,154 | -0.12(-0.80%) |
Dec 08, 2017 | 14.99 | 15.05 | 14.83 | 15.05 | 13,672,784 | +0.11(+0.76%) |
Dec 07, 2017 | 14.89 | 14.96 | 14.58 | 14.93 | 13,572,453 | +0.27(+1.86%) |
Dec 06, 2017 | 14.55 | 14.87 | 14.53 | 14.66 | 13,442,914 | +0.04(+0.26%) |
Dec 05, 2017 | 14.85 | 14.93 | 14.59 | 14.62 | 12,990,179 | -0.23(-1.53%) |
Dec 04, 2017 | 14.76 | 15.08 | 14.73 | 14.85 | 22,391,932 | +0.38(+2.61%) |