Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.23 | 14.37 | 14.04 | 14.05 | 7,140,062 | -0.27(-1.89%) |
Nov 29, 2018 | 14.48 | 14.57 | 14.09 | 14.32 | 8,285,542 | -0.15(-1.07%) |
Nov 28, 2018 | 14.20 | 14.78 | 14.10 | 14.47 | 8,440,952 | +0.14(+1.01%) |
Nov 27, 2018 | 14.76 | 14.76 | 14.04 | 14.33 | 7,677,350 | -0.49(-3.32%) |
Nov 26, 2018 | 15.12 | 15.31 | 14.70 | 14.82 | 5,069,889 | -0.24(-1.60%) |
Nov 23, 2018 | 14.83 | 15.29 | 14.83 | 15.06 | 4,243,460 | -0.47(-3.05%) |
Nov 21, 2018 | 15.54 | 15.54 | 15.54 | 0 | +0.36(+2.35%) | |
Nov 20, 2018 | 15.94 | 15.95 | 14.99 | 15.18 | 7,585,318 | -1.12(-6.87%) |
Nov 19, 2018 | 16.13 | 16.78 | 16.05 | 16.30 | 6,780,510 | -0.04(-0.24%) |
Nov 16, 2018 | 16.57 | 16.70 | 15.76 | 16.34 | 6,571,284 | -0.13(-0.76%) |
Nov 15, 2018 | 16.61 | 16.77 | 16.38 | 16.46 | 7,109,609 | -0.38(-2.24%) |
Nov 14, 2018 | 17.48 | 17.59 | 16.41 | 16.84 | 13,734,594 | -0.37(-2.13%) |
Nov 13, 2018 | 17.17 | 17.73 | 17.08 | 17.21 | 15,819,714 | +0.21(+1.25%) |
Nov 12, 2018 | 17.38 | 17.61 | 16.92 | 16.99 | 10,928,047 | -0.10(-0.57%) |
Nov 09, 2018 | 16.26 | 17.22 | 16.20 | 17.09 | 11,002,197 | +0.62(+3.75%) |
Nov 08, 2018 | 16.82 | 16.94 | 16.41 | 16.47 | 4,457,294 | -0.39(-2.29%) |
Nov 07, 2018 | 16.83 | 17.05 | 16.38 | 16.86 | 6,408,376 | +0.07(+0.40%) |
Nov 06, 2018 | 16.97 | 17.13 | 16.62 | 16.79 | 5,213,748 | -0.17(-1.02%) |
Nov 05, 2018 | 16.44 | 17.03 | 16.44 | 16.97 | 9,389,122 | +1.14(+7.20%) |
Nov 02, 2018 | 15.94 | 16.04 | 15.51 | 15.83 | 5,927,008 | -0.13(-0.79%) |
Nov 01, 2018 | 15.46 | 15.96 | 15.29 | 15.95 | 7,513,294 | +0.65(+4.23%) |
Oct 31, 2018 | 15.24 | 15.63 | 15.12 | 15.30 | 7,084,040 | +0.28(+1.86%) |
Oct 30, 2018 | 14.68 | 15.29 | 14.58 | 15.02 | 7,462,589 | +0.27(+1.83%) |
Oct 29, 2018 | 15.30 | 15.70 | 14.49 | 14.75 | 9,525,898 | -0.54(-3.54%) |
Oct 26, 2018 | 15.14 | 15.58 | 14.78 | 15.29 | 6,868,929 | -0.13(-0.81%) |
Oct 25, 2018 | 15.48 | 15.75 | 15.09 | 15.42 | 12,324,655 | +0.24(+1.59%) |
Oct 24, 2018 | 16.70 | 16.75 | 15.12 | 15.18 | 11,288,787 | -0.72(-4.55%) |
Oct 23, 2018 | 15.77 | 16.13 | 15.30 | 15.90 | 9,272,191 | -0.22(-1.38%) |
Oct 22, 2018 | 16.66 | 16.80 | 16.06 | 16.13 | 8,676,647 | -0.67(-3.97%) |
Oct 19, 2018 | 16.56 | 17.01 | 16.56 | 16.79 | 4,651,816 | +0.22(+1.34%) |
Oct 18, 2018 | 16.43 | 16.85 | 16.30 | 16.57 | 7,048,126 | -0.09(-0.52%) |
Oct 17, 2018 | 16.74 | 17.12 | 16.50 | 16.66 | 5,163,954 | -0.28(-1.65%) |
Oct 16, 2018 | 17.07 | 17.42 | 16.66 | 16.94 | 6,073,940 | -0.11(-0.62%) |
Oct 15, 2018 | 16.52 | 17.11 | 16.36 | 17.04 | 6,406,904 | +0.86(+5.31%) |
Oct 12, 2018 | 16.42 | 16.50 | 15.72 | 16.18 | 6,865,926 | +0.15(+0.96%) |
Oct 11, 2018 | 16.41 | 16.61 | 16.01 | 16.03 | 6,994,996 | -0.69(-4.10%) |
Oct 10, 2018 | 17.94 | 17.95 | 16.64 | 16.71 | 9,047,736 | -1.13(-6.33%) |
Oct 09, 2018 | 17.29 | 17.91 | 17.25 | 17.84 | 7,837,841 | +0.55(+3.18%) |
Oct 08, 2018 | 16.72 | 17.91 | 16.72 | 17.29 | 10,579,378 | +0.47(+2.81%) |
Oct 05, 2018 | 16.86 | 17.03 | 16.66 | 16.82 | 4,158,537 | +0.02(+0.11%) |
Oct 04, 2018 | 16.82 | 17.28 | 16.66 | 16.80 | 5,683,073 | -0.09(-0.51%) |
Oct 03, 2018 | 16.80 | 17.26 | 16.62 | 16.89 | 5,948,578 | +0.19(+1.16%) |
Oct 02, 2018 | 16.53 | 16.87 | 16.38 | 16.69 | 4,342,198 | +0.24(+1.47%) |
Oct 01, 2018 | 16.57 | 16.59 | 16.24 | 16.45 | 4,647,785 | +0.05(+0.29%) |
Sep 28, 2018 | 16.22 | 16.79 | 16.22 | 16.41 | 7,430,146 | -0.02(-0.12%) |
Sep 27, 2018 | 16.13 | 16.70 | 16.03 | 16.42 | 6,001,633 | +0.46(+2.90%) |
Sep 26, 2018 | 16.75 | 16.75 | 15.89 | 15.96 | 8,651,728 | -0.80(-4.78%) |
Sep 25, 2018 | 16.89 | 17.04 | 16.47 | 16.76 | 6,143,677 | -0.07(-0.40%) |
Sep 24, 2018 | 17.18 | 17.26 | 16.48 | 16.83 | 6,405,769 | -0.06(-0.34%) |
Sep 21, 2018 | 17.30 | 17.42 | 16.86 | 16.89 | 14,982,707 | -0.32(-1.85%) |
Sep 20, 2018 | 17.04 | 17.26 | 16.84 | 17.21 | 10,622,244 | +0.61(+3.66%) |
Sep 19, 2018 | 15.84 | 16.71 | 15.82 | 16.60 | 7,488,137 | +0.80(+5.07%) |
Sep 18, 2018 | 15.70 | 15.87 | 15.59 | 15.80 | 4,575,872 | +0.30(+1.93%) |
Sep 17, 2018 | 15.26 | 15.58 | 15.26 | 15.50 | 5,470,041 | +0.32(+2.10%) |
Sep 14, 2018 | 15.05 | 15.38 | 15.02 | 15.18 | 4,469,646 | +0.11(+0.70%) |
Sep 13, 2018 | 14.82 | 15.33 | 14.73 | 15.07 | 5,749,382 | +0.18(+1.23%) |
Sep 12, 2018 | 14.69 | 15.19 | 14.63 | 14.89 | 8,300,948 | +0.44(+3.07%) |
Sep 11, 2018 | 13.98 | 14.46 | 13.92 | 14.45 | 5,765,171 | +0.41(+2.88%) |
Sep 10, 2018 | 14.13 | 14.27 | 13.98 | 14.04 | 4,334,167 | -0.09(-0.61%) |
Sep 07, 2018 | 14.23 | 14.37 | 14.05 | 14.13 | 4,462,585 | -0.29(-2.01%) |
Sep 06, 2018 | 15.04 | 15.05 | 14.26 | 14.42 | 7,349,240 | -0.66(-4.35%) |
Sep 05, 2018 | 15.17 | 15.19 | 14.73 | 15.07 | 5,655,709 | -0.22(-1.45%) |
Sep 04, 2018 | 15.93 | 15.99 | 15.28 | 15.29 | 4,687,980 | -0.54(-3.41%) |
Aug 31, 2018 | 15.83 | 15.83 | 15.83 | 0 | -0.05(-0.30%) | |
Aug 30, 2018 | 16.09 | 16.09 | 15.75 | 15.88 | 4,230,495 | -0.10(-0.60%) |
Aug 29, 2018 | 15.61 | 16.08 | 15.35 | 15.98 | 4,033,008 | +0.41(+2.66%) |
Aug 28, 2018 | 15.83 | 16.07 | 15.50 | 15.56 | 5,474,849 | -0.33(-2.06%) |
Aug 27, 2018 | 16.10 | 16.45 | 15.73 | 15.89 | 5,127,827 | -0.17(-1.08%) |
Aug 24, 2018 | 16.07 | 16.35 | 16.05 | 16.07 | 5,339,879 | +0.13(+0.79%) |
Aug 23, 2018 | 15.73 | 15.98 | 15.54 | 15.94 | 5,504,317 | +0.13(+0.79%) |
Aug 22, 2018 | 15.43 | 15.85 | 15.31 | 15.81 | 6,617,885 | +0.62(+4.06%) |
Aug 21, 2018 | 14.64 | 15.22 | 14.60 | 15.20 | 8,943,393 | +0.77(+5.35%) |
Aug 20, 2018 | 14.29 | 14.62 | 14.25 | 14.43 | 6,226,607 | +0.10(+0.67%) |
Aug 17, 2018 | 14.15 | 14.44 | 14.14 | 14.33 | 3,504,820 | +0.22(+1.57%) |
Aug 16, 2018 | 14.23 | 14.34 | 14.01 | 14.11 | 4,044,033 | -0.05(-0.34%) |
Aug 15, 2018 | 14.58 | 14.67 | 13.82 | 14.16 | 6,649,179 | -0.68(-4.61%) |
Aug 14, 2018 | 14.99 | 15.06 | 14.80 | 14.84 | 3,756,714 | +0.13(+0.92%) |
Aug 13, 2018 | 15.12 | 15.42 | 14.70 | 14.71 | 6,865,553 | -0.43(-2.87%) |
Aug 10, 2018 | 15.46 | 15.46 | 15.11 | 15.14 | 5,479,976 | -0.40(-2.54%) |
Aug 09, 2018 | 15.40 | 15.81 | 15.34 | 15.54 | 4,914,195 | +0.18(+1.19%) |
Aug 08, 2018 | 15.38 | 15.58 | 15.26 | 15.35 | 3,210,282 | -0.13(-0.81%) |
Aug 07, 2018 | 15.43 | 15.58 | 15.29 | 15.48 | 6,409,775 | +0.21(+1.39%) |
Aug 06, 2018 | 15.07 | 15.40 | 15.03 | 15.27 | 6,170,618 | +0.25(+1.67%) |
Aug 03, 2018 | 14.76 | 15.13 | 14.64 | 15.01 | 4,797,221 | +0.30(+2.03%) |
Aug 02, 2018 | 14.64 | 14.94 | 14.52 | 14.72 | 5,756,535 | -0.12(-0.78%) |
Aug 01, 2018 | 14.69 | 14.99 | 14.33 | 14.83 | 6,196,302 | -0.05(-0.32%) |
Jul 31, 2018 | 14.56 | 14.98 | 13.99 | 14.88 | 12,218,850 | +0.83(+5.90%) |
Jul 30, 2018 | 14.06 | 14.41 | 14.00 | 14.05 | 9,863,655 | +0.10(+0.69%) |
Jul 27, 2018 | 15.22 | 15.30 | 13.81 | 13.95 | 13,270,056 | -1.37(-8.94%) |
Jul 26, 2018 | 15.33 | 15.58 | 15.26 | 15.32 | 5,520,382 | -0.01(-0.06%) |
Jul 25, 2018 | 15.39 | 15.49 | 15.16 | 15.33 | 4,771,271 | -0.08(-0.50%) |
Jul 24, 2018 | 15.57 | 15.71 | 15.39 | 15.41 | 4,115,652 | -0.09(-0.56%) |
Jul 23, 2018 | 15.94 | 16.05 | 15.48 | 15.50 | 3,402,766 | -0.24(-1.53%) |
Jul 20, 2018 | 15.82 | 15.83 | 15.52 | 15.74 | 3,488,211 | -0.13(-0.79%) |
Jul 19, 2018 | 15.52 | 15.99 | 15.52 | 15.86 | 3,976,404 | +0.29(+1.86%) |
Jul 18, 2018 | 15.67 | 15.69 | 15.31 | 15.57 | 4,992,784 | -0.14(-0.92%) |
Jul 17, 2018 | 15.54 | 15.93 | 15.46 | 15.72 | 4,164,071 | +0.15(+0.99%) |
Jul 16, 2018 | 15.55 | 15.69 | 15.38 | 15.56 | 3,736,436 | -0.25(-1.59%) |
Jul 13, 2018 | 15.68 | 16.03 | 15.56 | 15.81 | 3,631,503 | +0.12(+0.74%) |
Jul 12, 2018 | 16.14 | 16.16 | 15.56 | 15.70 | 5,103,571 | -0.31(-1.93%) |
Jul 11, 2018 | 16.23 | 16.39 | 15.92 | 16.01 | 7,757,324 | -0.39(-2.35%) |
Jul 10, 2018 | 17.05 | 17.19 | 16.31 | 16.39 | 6,018,601 | -0.52(-3.08%) |
Jul 09, 2018 | 16.63 | 16.98 | 16.56 | 16.91 | 4,918,029 | +0.45(+2.75%) |
Jul 06, 2018 | 15.97 | 16.50 | 15.91 | 16.46 | 4,628,579 | +0.41(+2.58%) |
Jul 05, 2018 | 16.29 | 16.37 | 16.02 | 16.05 | 3,827,801 | -0.19(-1.19%) |
Jul 03, 2018 | 16.24 | 16.24 | 16.24 | 0 | +0.11(+0.66%) | |
Jul 02, 2018 | 15.84 | 16.22 | 15.74 | 16.13 | 4,886,752 | +0.00(+0.00%) |
Jun 29, 2018 | 16.09 | 16.67 | 16.09 | 16.13 | 5,539,135 | -0.25(-1.53%) |
Jun 28, 2018 | 16.11 | 16.44 | 15.90 | 16.38 | 7,799,944 | +0.33(+2.04%) |
Jun 27, 2018 | 16.69 | 16.81 | 16.05 | 16.06 | 6,274,185 | -0.33(-2.00%) |
Jun 26, 2018 | 16.09 | 16.44 | 15.77 | 16.38 | 8,794,009 | +0.38(+2.35%) |
Jun 25, 2018 | 16.14 | 16.33 | 15.72 | 16.01 | 7,064,712 | -0.27(-1.66%) |
Jun 22, 2018 | 16.68 | 16.77 | 16.15 | 16.28 | 8,745,529 | +0.04(+0.24%) |
Jun 21, 2018 | 16.36 | 16.71 | 16.20 | 16.24 | 6,728,810 | -0.19(-1.17%) |
Jun 20, 2018 | 16.30 | 16.53 | 16.08 | 16.43 | 4,930,593 | +0.41(+2.53%) |
Jun 19, 2018 | 15.50 | 16.06 | 15.30 | 16.03 | 5,682,633 | +0.24(+1.53%) |
Jun 18, 2018 | 15.39 | 16.17 | 15.35 | 15.79 | 9,687,799 | +0.38(+2.44%) |
Jun 15, 2018 | 15.82 | 15.27 | 15.41 | 56,895,160 | -0.16(-1.05%) | |
Jun 14, 2018 | 16.15 | 16.25 | 15.54 | 15.57 | 7,287,098 | -0.43(-2.71%) |
Jun 13, 2018 | 15.73 | 16.06 | 15.67 | 16.01 | 7,764,366 | +0.22(+1.40%) |
Jun 12, 2018 | 15.58 | 15.92 | 15.56 | 15.79 | 7,704,597 | +0.19(+1.24%) |
Jun 11, 2018 | 15.53 | 15.68 | 15.22 | 15.59 | 5,319,575 | +0.13(+0.81%) |
Jun 08, 2018 | 15.56 | 15.62 | 15.11 | 15.47 | 5,070,606 | -0.18(-1.17%) |
Jun 07, 2018 | 15.33 | 15.70 | 15.29 | 15.65 | 6,212,798 | +0.45(+2.98%) |
Jun 06, 2018 | 15.04 | 15.20 | 4,890,608 | -0.05(-0.32%) | ||
Jun 05, 2018 | 15.03 | 15.32 | 14.81 | 15.25 | 4,697,153 | +0.20(+1.34%) |
Jun 04, 2018 | 15.78 | 15.97 | 14.98 | 15.04 | 7,792,001 | -0.73(-4.64%) |
Jun 01, 2018 | 15.26 | 15.88 | 15.21 | 15.78 | 11,008,226 | +0.52(+3.41%) |
May 31, 2018 | 15.01 | 15.50 | 14.90 | 15.26 | 21,112,946 | +0.14(+0.96%) |
May 30, 2018 | 14.67 | 15.13 | 14.51 | 15.11 | 6,630,797 | +0.57(+3.91%) |
May 29, 2018 | 14.43 | 14.80 | 14.20 | 14.54 | 6,249,539 | -0.10(-0.66%) |
May 25, 2018 | 14.64 | 14.64 | 14.64 | 0 | +0.08(+0.53%) | |
May 24, 2018 | 14.73 | 14.86 | 14.38 | 14.56 | 8,319,577 | -0.34(-2.26%) |
May 23, 2018 | 14.72 | 15.06 | 14.53 | 14.90 | 7,131,878 | +0.02(+0.13%) |
May 22, 2018 | 15.67 | 15.93 | 14.82 | 14.88 | 9,880,152 | -0.61(-3.92%) |
May 21, 2018 | 14.71 | 15.55 | 14.67 | 15.49 | 9,443,471 | +0.88(+6.00%) |
May 18, 2018 | 15.09 | 15.21 | 14.47 | 14.61 | 9,469,244 | -0.48(-3.19%) |
May 17, 2018 | 14.92 | 15.16 | 14.76 | 15.09 | 8,677,566 | +0.20(+1.36%) |
May 16, 2018 | 14.25 | 14.96 | 14.09 | 14.89 | 7,266,616 | +0.65(+4.53%) |
May 15, 2018 | 14.22 | 14.31 | 13.92 | 14.25 | 5,708,370 | +0.03(+0.20%) |
May 14, 2018 | 13.83 | 14.30 | 13.79 | 14.22 | 4,722,720 | +0.45(+3.29%) |
May 11, 2018 | 14.25 | 14.25 | 13.74 | 13.76 | 5,100,580 | -0.45(-3.18%) |
May 10, 2018 | 14.33 | 14.34 | 13.91 | 14.22 | 4,817,062 | -0.03(-0.20%) |
May 09, 2018 | 14.05 | 14.68 | 14.00 | 14.25 | 8,517,727 | +0.41(+2.99%) |
May 08, 2018 | 13.62 | 13.84 | 13.20 | 13.83 | 6,447,559 | +0.23(+1.70%) |
May 07, 2018 | 13.32 | 14.07 | 13.30 | 13.60 | 9,018,647 | +0.48(+3.67%) |
May 04, 2018 | 12.93 | 13.24 | 12.81 | 13.12 | 5,639,430 | +0.19(+1.49%) |
May 03, 2018 | 13.21 | 13.63 | 12.91 | 12.93 | 7,323,750 | -0.34(-2.54%) |
May 02, 2018 | 13.36 | 13.53 | 13.13 | 13.26 | 5,510,725 | -0.13(-0.94%) |
May 01, 2018 | 13.30 | 13.52 | 13.22 | 13.39 | 6,694,775 | +0.05(+0.36%) |
Apr 30, 2018 | 13.25 | 13.43 | 12.95 | 13.34 | 8,501,353 | -0.05(-0.36%) |
Apr 27, 2018 | 13.50 | 13.79 | 13.33 | 13.39 | 7,263,680 | -0.24(-1.77%) |
Apr 26, 2018 | 13.27 | 13.69 | 13.00 | 13.63 | 12,998,057 | +0.59(+4.50%) |
Apr 25, 2018 | 12.81 | 13.15 | 12.69 | 13.04 | 8,472,065 | +0.11(+0.82%) |
Apr 24, 2018 | 13.33 | 13.46 | 12.84 | 12.94 | 6,895,756 | -0.25(-1.90%) |
Apr 23, 2018 | 13.05 | 13.21 | 12.77 | 13.19 | 5,997,005 | +0.00(+0.00%) |
Apr 20, 2018 | 13.63 | 13.65 | 13.05 | 13.19 | 7,703,049 | -0.53(-3.86%) |
Apr 19, 2018 | 13.96 | 14.27 | 13.65 | 13.72 | 8,270,186 | -0.28(-2.00%) |
Apr 18, 2018 | 13.79 | 14.27 | 13.78 | 13.99 | 7,959,923 | +0.36(+2.61%) |
Apr 17, 2018 | 13.84 | 13.88 | 13.56 | 13.64 | 6,787,029 | -0.33(-2.34%) |
Apr 16, 2018 | 14.15 | 14.18 | 13.91 | 13.97 | 7,655,969 | -0.13(-0.96%) |
Apr 13, 2018 | 14.16 | 14.28 | 13.90 | 14.10 | 5,894,059 | -0.03(-0.20%) |
Apr 12, 2018 | 14.45 | 14.45 | 14.09 | 14.13 | 4,392,646 | -0.31(-2.13%) |
Apr 11, 2018 | 14.25 | 14.51 | 14.01 | 14.44 | 7,147,959 | +0.20(+1.42%) |
Apr 10, 2018 | 13.69 | 14.36 | 13.55 | 14.24 | 8,996,194 | +0.82(+6.10%) |
Apr 09, 2018 | 13.50 | 13.84 | 13.40 | 13.42 | 5,334,025 | -0.04(-0.29%) |
Apr 06, 2018 | 13.87 | 14.03 | 13.18 | 13.46 | 6,424,675 | -0.53(-3.79%) |
Apr 05, 2018 | 13.33 | 14.11 | 13.31 | 13.99 | 9,677,951 | +0.71(+5.37%) |
Apr 04, 2018 | 13.21 | 13.28 | 12.94 | 13.27 | 7,834,442 | -0.16(-1.22%) |
Apr 03, 2018 | 13.20 | 13.47 | 12.96 | 13.44 | 5,350,045 | +0.20(+1.53%) |
Apr 02, 2018 | 13.70 | 13.75 | 12.97 | 13.23 | 8,156,789 | -0.77(-5.50%) |
Mar 29, 2018 | 14.00 | 14.00 | 14.00 | 0 | +0.19(+1.40%) | |
Mar 28, 2018 | 13.73 | 14.01 | 13.52 | 13.81 | 7,412,901 | +0.04(+0.28%) |
Mar 27, 2018 | 14.42 | 14.44 | 13.71 | 13.77 | 6,773,209 | -0.79(-5.42%) |
Mar 26, 2018 | 14.32 | 14.59 | 13.97 | 14.56 | 5,820,592 | +0.45(+3.21%) |
Mar 23, 2018 | 14.68 | 14.80 | 14.05 | 14.11 | 5,950,422 | -0.46(-3.17%) |
Mar 22, 2018 | 14.52 | 14.90 | 14.52 | 14.57 | 6,912,561 | -0.26(-1.75%) |
Mar 21, 2018 | 13.89 | 14.88 | 13.87 | 14.83 | 10,419,432 | +1.05(+7.62%) |
Mar 20, 2018 | 14.18 | 14.30 | 13.75 | 13.78 | 7,518,862 | -0.34(-2.39%) |
Mar 19, 2018 | 14.29 | 14.37 | 14.04 | 14.12 | 5,161,638 | -0.43(-2.98%) |
Mar 16, 2018 | 14.21 | 14.69 | 14.10 | 14.55 | 8,451,588 | +0.36(+2.51%) |
Mar 15, 2018 | 14.62 | 14.80 | 14.08 | 14.20 | 7,251,700 | -0.27(-1.86%) |
Mar 14, 2018 | 14.95 | 14.96 | 14.37 | 14.47 | 8,412,152 | -0.53(-3.53%) |
Mar 13, 2018 | 15.10 | 15.24 | 14.92 | 15.00 | 5,499,465 | -0.01(-0.06%) |
Mar 12, 2018 | 15.14 | 15.25 | 14.73 | 15.01 | 6,053,541 | -0.13(-0.89%) |
Mar 09, 2018 | 14.58 | 15.21 | 14.50 | 15.14 | 10,786,579 | +0.65(+4.52%) |
Mar 08, 2018 | 14.69 | 14.83 | 14.36 | 14.49 | 6,170,817 | -0.19(-1.31%) |
Mar 07, 2018 | 14.95 | 14.68 | 8,929,193 | +0.04(+0.26%) | ||
Mar 06, 2018 | 14.66 | 14.78 | 14.47 | 14.64 | 9,723,580 | +0.11(+0.73%) |
Mar 05, 2018 | 14.08 | 14.78 | 14.06 | 14.53 | 11,379,670 | +0.44(+3.14%) |
Mar 02, 2018 | 13.14 | 14.13 | 13.09 | 14.09 | 9,076,682 | +0.85(+6.39%) |
Mar 01, 2018 | 12.86 | 13.65 | 12.74 | 13.25 | 12,551,085 | +0.46(+3.61%) |
Feb 28, 2018 | 13.52 | 13.85 | 12.68 | 12.78 | 16,545,097 | +0.13(+0.99%) |
Feb 27, 2018 | 12.99 | 13.23 | 12.66 | 12.66 | 7,556,783 | -0.38(-2.88%) |
Feb 26, 2018 | 13.00 | 13.26 | 12.89 | 13.03 | 5,482,007 | +0.10(+0.74%) |
Feb 23, 2018 | 12.66 | 12.96 | 12.56 | 12.94 | 6,679,500 | +0.43(+3.46%) |
Feb 22, 2018 | 12.50 | 9,796,996 | +0.08(+0.62%) | |||
Feb 21, 2018 | 12.58 | 12.64 | 12.34 | 12.43 | 10,416,716 | -0.15(-1.22%) |
Feb 20, 2018 | 12.86 | 13.02 | 12.48 | 12.58 | 8,845,343 | -0.19(-1.51%) |
Feb 16, 2018 | 12.77 | 12.77 | 12.77 | 0 | -0.34(-2.57%) | |
Feb 15, 2018 | 12.67 | 13.13 | 12.47 | 13.11 | 12,239,761 | +0.47(+3.73%) |
Feb 14, 2018 | 12.08 | 12.69 | 11.99 | 12.64 | 9,641,513 | +0.39(+3.22%) |
Feb 13, 2018 | 12.23 | 12.24 | 5,285,467 | -0.31(-2.45%) | ||
Feb 12, 2018 | 12.43 | 12.69 | 12.28 | 12.55 | 8,841,624 | +0.33(+2.67%) |
Feb 09, 2018 | 12.43 | 12.48 | 11.48 | 12.23 | 13,452,832 | -0.11(-0.86%) |
Feb 08, 2018 | 12.71 | 13.10 | 12.33 | 12.33 | 11,196,402 | -0.29(-2.29%) |
Feb 07, 2018 | 13.27 | 13.50 | 12.60 | 12.62 | 11,162,546 | -0.64(-4.86%) |
Feb 06, 2018 | 12.37 | 13.33 | 12.22 | 13.26 | 13,683,070 | +0.54(+4.23%) |
Feb 05, 2018 | 12.83 | 13.11 | 12.49 | 12.73 | 13,845,136 | -0.31(-2.36%) |
Feb 02, 2018 | 13.23 | 13.25 | 12.75 | 13.03 | 13,043,120 | -0.37(-2.73%) |
Feb 01, 2018 | 13.65 | 13.79 | 13.26 | 13.40 | 11,898,180 | -0.31(-2.25%) |
Jan 31, 2018 | 14.06 | 14.11 | 13.55 | 13.71 | 13,901,527 | -0.37(-2.60%) |
Jan 30, 2018 | 14.33 | 14.47 | 13.88 | 14.07 | 19,920,194 | -0.44(-3.05%) |
Jan 29, 2018 | 14.42 | 14.68 | 14.21 | 14.51 | 12,329,502 | -0.20(-1.37%) |
Jan 26, 2018 | 14.69 | 15.06 | 14.59 | 14.72 | 9,851,306 | -0.02(-0.13%) |
Jan 25, 2018 | 15.30 | 15.49 | 14.52 | 14.74 | 34,474,896 | -1.62(-9.88%) |
Jan 24, 2018 | 16.64 | 16.81 | 16.27 | 16.35 | 8,835,667 | -0.32(-1.90%) |
Jan 23, 2018 | 16.21 | 16.79 | 16.16 | 16.67 | 9,162,084 | +0.75(+4.71%) |
Jan 22, 2018 | 15.47 | 15.94 | 15.46 | 15.92 | 7,154,608 | +0.45(+2.92%) |
Jan 19, 2018 | 15.81 | 15.81 | 15.20 | 15.47 | 11,657,404 | -0.38(-2.37%) |
Jan 18, 2018 | 16.04 | 16.17 | 15.83 | 15.84 | 6,196,759 | -0.30(-1.85%) |
Jan 17, 2018 | 16.23 | 16.32 | 15.85 | 16.14 | 9,320,272 | +0.00(+0.00%) |
Jan 16, 2018 | 16.78 | 16.80 | 16.03 | 16.14 | 8,697,974 | -0.77(-4.55%) |
Jan 12, 2018 | 16.91 | 16.91 | 16.91 | 0 | +0.30(+1.80%) | |
Jan 11, 2018 | 16.38 | 16.85 | 16.19 | 16.61 | 7,658,960 | +0.47(+2.92%) |
Jan 10, 2018 | 16.13 | 16.14 | 5,798,742 | -0.27(-1.64%) | ||
Jan 09, 2018 | 16.27 | 16.52 | 16.15 | 16.41 | 7,094,533 | +0.20(+1.25%) |
Jan 08, 2018 | 16.16 | 16.23 | 15.83 | 16.21 | 8,488,243 | +0.09(+0.54%) |
Jan 05, 2018 | 16.40 | 16.54 | 16.10 | 16.12 | 8,600,259 | -0.62(-3.68%) |
Jan 04, 2018 | 16.91 | 17.21 | 16.45 | 16.74 | 10,002,006 | -0.39(-2.30%) |
Jan 03, 2018 | 17.62 | 17.69 | 17.06 | 17.13 | 11,792,567 | -0.11(-0.61%) |
Jan 02, 2018 | 16.99 | 17.37 | 16.71 | 17.24 | 8,885,930 | +0.83(+5.04%) |
Dec 29, 2017 | 16.41 | 16.41 | 16.41 | 0 | -0.53(-3.12%) | |
Dec 28, 2017 | 16.52 | 16.99 | 16.49 | 16.94 | 6,506,502 | +0.63(+3.83%) |
Dec 27, 2017 | 16.43 | 16.54 | 16.23 | 16.31 | 3,829,431 | -0.03(-0.18%) |
Dec 26, 2017 | 15.97 | 16.46 | 15.97 | 16.34 | 3,710,946 | +0.51(+3.22%) |
Dec 22, 2017 | 15.96 | 16.21 | 15.81 | 15.83 | 4,854,488 | -0.04(-0.24%) |
Dec 21, 2017 | 15.13 | 15.94 | 14.86 | 15.87 | 9,476,923 | +0.66(+4.36%) |
Dec 20, 2017 | 15.20 | 15.39 | 15.02 | 15.21 | 7,583,014 | +0.11(+0.70%) |
Dec 19, 2017 | 15.40 | 15.53 | 15.09 | 15.10 | 5,329,702 | -0.20(-1.32%) |
Dec 18, 2017 | 15.22 | 15.74 | 15.12 | 15.30 | 9,365,710 | +0.27(+1.79%) |
Dec 15, 2017 | 15.47 | 15.49 | 14.75 | 15.03 | 15,970,606 | -0.35(-2.25%) |
Dec 14, 2017 | 15.53 | 15.67 | 15.37 | 15.38 | 6,312,826 | -0.22(-1.42%) |
Dec 13, 2017 | 15.77 | 15.84 | 15.52 | 15.60 | 6,983,813 | -0.11(-0.67%) |
Dec 12, 2017 | 15.71 | 16.26 | 15.62 | 15.71 | 8,182,257 | -0.34(-2.10%) |
Dec 11, 2017 | 15.48 | 16.15 | 15.48 | 16.04 | 7,751,525 | +0.60(+3.86%) |
Dec 08, 2017 | 15.47 | 15.65 | 15.28 | 15.45 | 6,769,444 | +0.12(+0.82%) |
Dec 07, 2017 | 15.77 | 15.77 | 15.31 | 15.32 | 9,928,695 | -0.53(-3.33%) |
Dec 06, 2017 | 16.62 | 16.62 | 15.73 | 15.85 | 9,351,719 | -0.75(-4.51%) |
Dec 05, 2017 | 17.03 | 17.21 | 16.58 | 16.60 | 5,555,333 | -0.57(-3.30%) |
Dec 04, 2017 | 17.72 | 18.05 | 17.11 | 17.17 | 5,456,765 | -0.61(-3.41%) |