Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.23 | 14.37 | 14.04 | 14.05 | 7,139,520 | -0.27(-1.89%) |
Nov 29, 2018 | 14.48 | 14.57 | 14.09 | 14.32 | 8,284,914 | -0.15(-1.07%) |
Nov 28, 2018 | 14.20 | 14.78 | 14.10 | 14.48 | 8,440,311 | +0.14(+1.01%) |
Nov 27, 2018 | 14.76 | 14.76 | 14.04 | 14.33 | 7,676,768 | -0.49(-3.32%) |
Nov 26, 2018 | 15.12 | 15.32 | 14.70 | 14.82 | 5,069,504 | -0.24(-1.60%) |
Nov 23, 2018 | 14.83 | 15.29 | 14.83 | 15.06 | 4,243,138 | -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 | 7,584,743 | -1.12(-6.87%) |
Nov 19, 2018 | 16.13 | 16.78 | 16.05 | 16.30 | 6,779,995 | -0.04(-0.24%) |
Nov 16, 2018 | 16.57 | 16.71 | 15.76 | 16.34 | 6,570,786 | -0.13(-0.76%) |
Nov 15, 2018 | 16.61 | 16.77 | 16.38 | 16.46 | 7,109,070 | -0.38(-2.24%) |
Nov 14, 2018 | 17.48 | 17.59 | 16.41 | 16.84 | 13,733,552 | -0.37(-2.13%) |
Nov 13, 2018 | 17.17 | 17.73 | 17.08 | 17.21 | 15,818,514 | +0.21(+1.25%) |
Nov 12, 2018 | 17.38 | 17.61 | 16.92 | 17.00 | 10,927,218 | -0.10(-0.57%) |
Nov 09, 2018 | 16.26 | 17.22 | 16.20 | 17.09 | 11,001,362 | +0.62(+3.75%) |
Nov 08, 2018 | 16.82 | 16.94 | 16.42 | 16.47 | 4,456,956 | -0.39(-2.29%) |
Nov 07, 2018 | 16.83 | 17.05 | 16.38 | 16.86 | 6,407,890 | +0.07(+0.40%) |
Nov 06, 2018 | 16.97 | 17.13 | 16.62 | 16.79 | 5,213,352 | -0.17(-1.02%) |
Nov 05, 2018 | 16.45 | 17.03 | 16.45 | 16.97 | 9,388,410 | +1.14(+7.20%) |
Nov 02, 2018 | 15.94 | 16.04 | 15.51 | 15.83 | 5,926,559 | -0.13(-0.79%) |
Nov 01, 2018 | 15.46 | 15.96 | 15.29 | 15.95 | 7,512,724 | +0.65(+4.23%) |
Oct 31, 2018 | 15.24 | 15.63 | 15.12 | 15.31 | 7,083,503 | +0.28(+1.86%) |
Oct 30, 2018 | 14.68 | 15.30 | 14.58 | 15.03 | 7,462,023 | +0.27(+1.83%) |
Oct 29, 2018 | 15.31 | 15.70 | 14.49 | 14.76 | 9,525,175 | -0.54(-3.53%) |
Oct 26, 2018 | 15.14 | 15.59 | 14.78 | 15.30 | 6,868,408 | -0.13(-0.81%) |
Oct 25, 2018 | 15.48 | 15.75 | 15.09 | 15.42 | 12,323,720 | +0.24(+1.59%) |
Oct 24, 2018 | 16.71 | 16.75 | 15.12 | 15.18 | 11,287,930 | -0.72(-4.55%) |
Oct 23, 2018 | 15.77 | 16.13 | 15.31 | 15.90 | 9,271,488 | -0.22(-1.38%) |
Oct 22, 2018 | 16.66 | 16.80 | 16.06 | 16.13 | 8,675,989 | -0.67(-3.97%) |
Oct 19, 2018 | 16.56 | 17.01 | 16.56 | 16.79 | 4,651,463 | +0.22(+1.34%) |
Oct 18, 2018 | 16.44 | 16.85 | 16.30 | 16.57 | 7,047,592 | -0.09(-0.52%) |
Oct 17, 2018 | 16.74 | 17.13 | 16.50 | 16.66 | 5,163,562 | -0.28(-1.65%) |
Oct 16, 2018 | 17.07 | 17.42 | 16.66 | 16.94 | 6,073,479 | -0.11(-0.62%) |
Oct 15, 2018 | 16.52 | 17.11 | 16.36 | 17.04 | 6,406,418 | +0.86(+5.31%) |
Oct 12, 2018 | 16.43 | 16.50 | 15.72 | 16.18 | 6,865,405 | +0.15(+0.96%) |
Oct 11, 2018 | 16.42 | 16.61 | 16.01 | 16.03 | 6,994,466 | -0.69(-4.10%) |
Oct 10, 2018 | 17.94 | 17.95 | 16.64 | 16.72 | 9,047,050 | -1.13(-6.33%) |
Oct 09, 2018 | 17.29 | 17.91 | 17.25 | 17.85 | 7,837,247 | +0.55(+3.18%) |
Oct 08, 2018 | 16.73 | 17.91 | 16.73 | 17.29 | 10,578,575 | +0.47(+2.81%) |
Oct 05, 2018 | 16.86 | 17.03 | 16.66 | 16.82 | 4,158,222 | +0.02(+0.11%) |
Oct 04, 2018 | 16.82 | 17.29 | 16.66 | 16.80 | 5,682,642 | -0.09(-0.51%) |
Oct 03, 2018 | 16.80 | 17.27 | 16.62 | 16.89 | 5,948,126 | +0.19(+1.16%) |
Oct 02, 2018 | 16.53 | 16.87 | 16.38 | 16.70 | 4,341,868 | +0.24(+1.47%) |
Oct 01, 2018 | 16.57 | 16.59 | 16.24 | 16.45 | 4,647,433 | +0.05(+0.29%) |
Sep 28, 2018 | 16.22 | 16.79 | 16.22 | 16.41 | 7,429,583 | -0.02(-0.12%) |
Sep 27, 2018 | 16.14 | 16.71 | 16.03 | 16.43 | 6,001,177 | +0.46(+2.90%) |
Sep 26, 2018 | 16.75 | 16.75 | 15.89 | 15.96 | 8,651,071 | -0.80(-4.78%) |
Sep 25, 2018 | 16.89 | 17.04 | 16.47 | 16.76 | 6,143,211 | -0.07(-0.40%) |
Sep 24, 2018 | 17.18 | 17.26 | 16.48 | 16.83 | 6,405,283 | -0.06(-0.34%) |
Sep 21, 2018 | 17.30 | 17.42 | 16.86 | 16.89 | 14,981,570 | -0.32(-1.85%) |
Sep 20, 2018 | 17.04 | 17.27 | 16.84 | 17.21 | 10,621,438 | +0.61(+3.66%) |
Sep 19, 2018 | 15.84 | 16.72 | 15.82 | 16.60 | 7,487,569 | +0.80(+5.07%) |
Sep 18, 2018 | 15.70 | 15.87 | 15.60 | 15.80 | 4,575,525 | +0.30(+1.93%) |
Sep 17, 2018 | 15.26 | 15.59 | 15.26 | 15.50 | 5,469,626 | +0.32(+2.10%) |
Sep 14, 2018 | 15.05 | 15.38 | 15.03 | 15.18 | 4,469,306 | +0.11(+0.71%) |
Sep 13, 2018 | 14.82 | 15.33 | 14.73 | 15.07 | 5,748,946 | +0.18(+1.23%) |
Sep 12, 2018 | 14.69 | 15.19 | 14.63 | 14.89 | 8,300,318 | +0.44(+3.07%) |
Sep 11, 2018 | 13.98 | 14.46 | 13.92 | 14.45 | 5,764,734 | +0.40(+2.88%) |
Sep 10, 2018 | 14.13 | 14.27 | 13.98 | 14.04 | 4,333,838 | -0.09(-0.61%) |
Sep 07, 2018 | 14.23 | 14.37 | 14.05 | 14.13 | 4,462,246 | -0.29(-2.01%) |
Sep 06, 2018 | 15.04 | 15.05 | 14.26 | 14.42 | 7,348,683 | -0.66(-4.35%) |
Sep 05, 2018 | 15.17 | 15.19 | 14.74 | 15.07 | 5,655,280 | -0.22(-1.45%) |
Sep 04, 2018 | 15.93 | 15.99 | 15.29 | 15.30 | 4,687,624 | -0.54(-3.41%) |
Aug 31, 2018 | 15.84 | 15.84 | 15.84 | 0 | -0.05(-0.30%) | |
Aug 30, 2018 | 16.10 | 16.10 | 15.75 | 15.88 | 4,230,174 | -0.10(-0.60%) |
Aug 29, 2018 | 15.61 | 16.08 | 15.35 | 15.98 | 4,032,702 | +0.41(+2.66%) |
Aug 28, 2018 | 15.84 | 16.07 | 15.50 | 15.57 | 5,474,434 | -0.33(-2.06%) |
Aug 27, 2018 | 16.11 | 16.45 | 15.73 | 15.89 | 5,127,439 | -0.17(-1.08%) |
Aug 24, 2018 | 16.07 | 16.35 | 16.05 | 16.07 | 5,339,474 | +0.13(+0.79%) |
Aug 23, 2018 | 15.73 | 15.98 | 15.54 | 15.94 | 5,503,900 | +0.13(+0.79%) |
Aug 22, 2018 | 15.43 | 15.85 | 15.31 | 15.82 | 6,617,383 | +0.62(+4.06%) |
Aug 21, 2018 | 14.64 | 15.22 | 14.60 | 15.20 | 8,942,715 | +0.77(+5.35%) |
Aug 20, 2018 | 14.29 | 14.62 | 14.25 | 14.43 | 6,226,135 | +0.10(+0.67%) |
Aug 17, 2018 | 14.15 | 14.44 | 14.14 | 14.33 | 3,504,554 | +0.22(+1.57%) |
Aug 16, 2018 | 14.23 | 14.34 | 14.01 | 14.11 | 4,043,727 | -0.05(-0.34%) |
Aug 15, 2018 | 14.58 | 14.67 | 13.82 | 14.16 | 6,648,674 | -0.68(-4.61%) |
Aug 14, 2018 | 14.99 | 15.06 | 14.80 | 14.84 | 3,756,429 | +0.13(+0.92%) |
Aug 13, 2018 | 15.12 | 15.42 | 14.70 | 14.71 | 6,865,032 | -0.43(-2.87%) |
Aug 10, 2018 | 15.46 | 15.46 | 15.11 | 15.14 | 5,479,560 | -0.40(-2.54%) |
Aug 09, 2018 | 15.40 | 15.82 | 15.34 | 15.54 | 4,913,822 | +0.18(+1.19%) |
Aug 08, 2018 | 15.38 | 15.58 | 15.26 | 15.35 | 3,210,038 | -0.13(-0.81%) |
Aug 07, 2018 | 15.43 | 15.58 | 15.30 | 15.48 | 6,409,289 | +0.21(+1.39%) |
Aug 06, 2018 | 15.07 | 15.40 | 15.04 | 15.27 | 6,170,150 | +0.25(+1.67%) |
Aug 03, 2018 | 14.77 | 15.13 | 14.64 | 15.02 | 4,796,858 | +0.30(+2.03%) |
Aug 02, 2018 | 14.64 | 14.94 | 14.52 | 14.72 | 5,756,099 | -0.12(-0.78%) |
Aug 01, 2018 | 14.69 | 14.99 | 14.33 | 14.83 | 6,195,832 | -0.05(-0.32%) |
Jul 31, 2018 | 14.56 | 14.98 | 13.99 | 14.88 | 12,217,923 | +0.83(+5.90%) |
Jul 30, 2018 | 14.06 | 14.41 | 14.00 | 14.05 | 9,862,907 | +0.10(+0.69%) |
Jul 27, 2018 | 15.22 | 15.31 | 13.81 | 13.95 | 13,269,050 | -1.37(-8.94%) |
Jul 26, 2018 | 15.33 | 15.58 | 15.26 | 15.32 | 5,519,964 | -0.01(-0.06%) |
Jul 25, 2018 | 15.39 | 15.49 | 15.16 | 15.33 | 4,770,909 | -0.08(-0.50%) |
Jul 24, 2018 | 15.58 | 15.71 | 15.39 | 15.41 | 4,115,340 | -0.09(-0.56%) |
Jul 23, 2018 | 15.94 | 16.05 | 15.48 | 15.50 | 3,402,508 | -0.24(-1.53%) |
Jul 20, 2018 | 15.83 | 15.84 | 15.52 | 15.74 | 3,487,946 | -0.13(-0.79%) |
Jul 19, 2018 | 15.52 | 15.99 | 15.52 | 15.86 | 3,976,102 | +0.29(+1.86%) |
Jul 18, 2018 | 15.67 | 15.69 | 15.31 | 15.58 | 4,992,406 | -0.14(-0.92%) |
Jul 17, 2018 | 15.54 | 15.93 | 15.46 | 15.72 | 4,163,755 | +0.15(+0.99%) |
Jul 16, 2018 | 15.56 | 15.69 | 15.38 | 15.57 | 3,736,153 | -0.25(-1.59%) |
Jul 13, 2018 | 15.68 | 16.03 | 15.57 | 15.82 | 3,631,228 | +0.12(+0.74%) |
Jul 12, 2018 | 16.14 | 16.16 | 15.57 | 15.70 | 5,103,184 | -0.31(-1.93%) |
Jul 11, 2018 | 16.23 | 16.39 | 15.92 | 16.01 | 7,756,736 | -0.39(-2.35%) |
Jul 10, 2018 | 17.05 | 17.19 | 16.31 | 16.39 | 6,018,145 | -0.52(-3.08%) |
Jul 09, 2018 | 16.64 | 16.98 | 16.56 | 16.92 | 4,917,656 | +0.45(+2.75%) |
Jul 06, 2018 | 15.97 | 16.50 | 15.91 | 16.46 | 4,628,228 | +0.41(+2.58%) |
Jul 05, 2018 | 16.29 | 16.38 | 16.02 | 16.05 | 3,827,511 | -0.19(-1.19%) |
Jul 03, 2018 | 16.24 | 16.24 | 16.24 | 0 | +0.11(+0.66%) | |
Jul 02, 2018 | 15.85 | 16.22 | 15.74 | 16.13 | 4,886,381 | +0.00(+0.00%) |
Jun 29, 2018 | 16.10 | 16.67 | 16.09 | 16.13 | 5,538,715 | -0.25(-1.53%) |
Jun 28, 2018 | 16.12 | 16.44 | 15.90 | 16.39 | 7,799,352 | +0.33(+2.04%) |
Jun 27, 2018 | 16.69 | 16.81 | 16.05 | 16.06 | 6,273,709 | -0.33(-2.00%) |
Jun 26, 2018 | 16.09 | 16.44 | 15.77 | 16.39 | 8,793,342 | +0.38(+2.35%) |
Jun 25, 2018 | 16.14 | 16.33 | 15.72 | 16.01 | 7,064,176 | -0.27(-1.66%) |
Jun 22, 2018 | 16.68 | 16.77 | 16.15 | 16.28 | 8,744,866 | +0.04(+0.24%) |
Jun 21, 2018 | 16.37 | 16.71 | 16.20 | 16.24 | 6,728,300 | -0.19(-1.17%) |
Jun 20, 2018 | 16.30 | 16.53 | 16.08 | 16.43 | 4,930,219 | +0.40(+2.53%) |
Jun 19, 2018 | 15.50 | 16.06 | 15.31 | 16.03 | 5,682,202 | +0.24(+1.53%) |
Jun 18, 2018 | 15.39 | 16.17 | 15.35 | 15.79 | 9,687,065 | +0.38(+2.44%) |
Jun 15, 2018 | 15.83 | 15.27 | 15.41 | 56,890,844 | -0.16(-1.05%) | |
Jun 14, 2018 | 16.15 | 16.25 | 15.55 | 15.58 | 7,286,545 | -0.43(-2.71%) |
Jun 13, 2018 | 15.73 | 16.06 | 15.67 | 16.01 | 7,763,777 | +0.22(+1.40%) |
Jun 12, 2018 | 15.59 | 15.92 | 15.57 | 15.79 | 7,704,012 | +0.19(+1.24%) |
Jun 11, 2018 | 15.53 | 15.68 | 15.22 | 15.59 | 5,319,171 | +0.13(+0.81%) |
Jun 08, 2018 | 15.56 | 15.62 | 15.11 | 15.47 | 5,070,222 | -0.18(-1.17%) |
Jun 07, 2018 | 15.33 | 15.70 | 15.29 | 15.65 | 6,212,326 | +0.45(+2.98%) |
Jun 06, 2018 | 15.05 | 15.20 | 4,890,237 | -0.05(-0.32%) | ||
Jun 05, 2018 | 15.03 | 15.33 | 14.81 | 15.25 | 4,696,797 | +0.20(+1.34%) |
Jun 04, 2018 | 15.78 | 15.97 | 14.98 | 15.05 | 7,791,410 | -0.73(-4.64%) |
Jun 01, 2018 | 15.26 | 15.88 | 15.21 | 15.78 | 11,007,391 | +0.52(+3.41%) |
May 31, 2018 | 15.01 | 15.50 | 14.90 | 15.26 | 21,111,346 | +0.14(+0.96%) |
May 30, 2018 | 14.67 | 15.13 | 14.51 | 15.11 | 6,630,294 | +0.57(+3.91%) |
May 29, 2018 | 14.43 | 14.80 | 14.20 | 14.54 | 6,249,065 | -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 | 8,318,946 | -0.34(-2.26%) |
May 23, 2018 | 14.72 | 15.07 | 14.54 | 14.90 | 7,131,337 | +0.02(+0.13%) |
May 22, 2018 | 15.67 | 15.93 | 14.82 | 14.88 | 9,879,402 | -0.61(-3.92%) |
May 21, 2018 | 14.71 | 15.55 | 14.67 | 15.49 | 9,442,755 | +0.88(+6.00%) |
May 18, 2018 | 15.09 | 15.21 | 14.47 | 14.61 | 9,468,526 | -0.48(-3.19%) |
May 17, 2018 | 14.92 | 15.16 | 14.76 | 15.09 | 8,676,907 | +0.20(+1.36%) |
May 16, 2018 | 14.25 | 14.96 | 14.09 | 14.89 | 7,266,065 | +0.65(+4.53%) |
May 15, 2018 | 14.22 | 14.31 | 13.92 | 14.25 | 5,707,937 | +0.03(+0.20%) |
May 14, 2018 | 13.83 | 14.30 | 13.79 | 14.22 | 4,722,362 | +0.45(+3.29%) |
May 11, 2018 | 14.25 | 14.25 | 13.75 | 13.76 | 5,100,193 | -0.45(-3.18%) |
May 10, 2018 | 14.33 | 14.34 | 13.91 | 14.22 | 4,816,696 | -0.03(-0.20%) |
May 09, 2018 | 14.05 | 14.68 | 14.01 | 14.25 | 8,517,080 | +0.41(+2.99%) |
May 08, 2018 | 13.62 | 13.84 | 13.20 | 13.83 | 6,447,070 | +0.23(+1.70%) |
May 07, 2018 | 13.32 | 14.07 | 13.30 | 13.60 | 9,017,963 | +0.48(+3.67%) |
May 04, 2018 | 12.93 | 13.24 | 12.81 | 13.12 | 5,639,002 | +0.19(+1.49%) |
May 03, 2018 | 13.22 | 13.63 | 12.91 | 12.93 | 7,323,194 | -0.34(-2.54%) |
May 02, 2018 | 13.36 | 13.53 | 13.13 | 13.26 | 5,510,307 | -0.13(-0.94%) |
May 01, 2018 | 13.30 | 13.52 | 13.23 | 13.39 | 6,694,267 | +0.05(+0.36%) |
Apr 30, 2018 | 13.25 | 13.43 | 12.95 | 13.34 | 8,500,708 | -0.05(-0.36%) |
Apr 27, 2018 | 13.50 | 13.79 | 13.33 | 13.39 | 7,263,129 | -0.24(-1.77%) |
Apr 26, 2018 | 13.27 | 13.69 | 13.00 | 13.63 | 12,997,071 | +0.59(+4.51%) |
Apr 25, 2018 | 12.81 | 13.15 | 12.70 | 13.04 | 8,471,422 | +0.11(+0.82%) |
Apr 24, 2018 | 13.33 | 13.46 | 12.84 | 12.94 | 6,895,233 | -0.25(-1.90%) |
Apr 23, 2018 | 13.05 | 13.22 | 12.77 | 13.19 | 5,996,550 | +0.00(+0.00%) |
Apr 20, 2018 | 13.63 | 13.65 | 13.05 | 13.19 | 7,702,464 | -0.53(-3.86%) |
Apr 19, 2018 | 13.96 | 14.27 | 13.65 | 13.72 | 8,269,559 | -0.28(-2.00%) |
Apr 18, 2018 | 13.79 | 14.27 | 13.78 | 14.00 | 7,959,319 | +0.36(+2.61%) |
Apr 17, 2018 | 13.84 | 13.88 | 13.56 | 13.64 | 6,786,515 | -0.33(-2.34%) |
Apr 16, 2018 | 14.15 | 14.18 | 13.91 | 13.97 | 7,655,388 | -0.13(-0.96%) |
Apr 13, 2018 | 14.16 | 14.28 | 13.90 | 14.10 | 5,893,612 | -0.03(-0.20%) |
Apr 12, 2018 | 14.45 | 14.45 | 14.09 | 14.13 | 4,392,313 | -0.31(-2.13%) |
Apr 11, 2018 | 14.26 | 14.51 | 14.02 | 14.44 | 7,147,417 | +0.20(+1.42%) |
Apr 10, 2018 | 13.69 | 14.36 | 13.55 | 14.24 | 8,995,512 | +0.82(+6.10%) |
Apr 09, 2018 | 13.50 | 13.84 | 13.40 | 13.42 | 5,333,621 | -0.04(-0.29%) |
Apr 06, 2018 | 13.87 | 14.03 | 13.18 | 13.46 | 6,424,188 | -0.53(-3.79%) |
Apr 05, 2018 | 13.33 | 14.11 | 13.31 | 13.99 | 9,677,217 | +0.71(+5.37%) |
Apr 04, 2018 | 13.21 | 13.28 | 12.94 | 13.27 | 7,833,848 | -0.16(-1.22%) |
Apr 03, 2018 | 13.20 | 13.48 | 12.97 | 13.44 | 5,349,639 | +0.20(+1.53%) |
Apr 02, 2018 | 13.70 | 13.76 | 12.97 | 13.23 | 8,156,170 | -0.77(-5.50%) |
Mar 29, 2018 | 14.01 | 14.01 | 14.01 | 0 | +0.19(+1.39%) | |
Mar 28, 2018 | 13.74 | 14.01 | 13.52 | 13.81 | 7,412,339 | +0.04(+0.28%) |
Mar 27, 2018 | 14.42 | 14.44 | 13.71 | 13.77 | 6,772,696 | -0.79(-5.42%) |
Mar 26, 2018 | 14.32 | 14.59 | 13.97 | 14.56 | 5,820,151 | +0.45(+3.21%) |
Mar 23, 2018 | 14.68 | 14.80 | 14.05 | 14.11 | 5,949,971 | -0.46(-3.17%) |
Mar 22, 2018 | 14.52 | 14.90 | 14.52 | 14.57 | 6,912,036 | -0.26(-1.75%) |
Mar 21, 2018 | 13.89 | 14.88 | 13.87 | 14.83 | 10,418,642 | +1.05(+7.62%) |
Mar 20, 2018 | 14.18 | 14.31 | 13.76 | 13.78 | 7,518,291 | -0.34(-2.39%) |
Mar 19, 2018 | 14.29 | 14.37 | 14.04 | 14.12 | 5,161,246 | -0.43(-2.98%) |
Mar 16, 2018 | 14.21 | 14.69 | 14.10 | 14.55 | 8,450,946 | +0.36(+2.51%) |
Mar 15, 2018 | 14.62 | 14.80 | 14.08 | 14.20 | 7,251,150 | -0.27(-1.86%) |
Mar 14, 2018 | 14.95 | 14.96 | 14.37 | 14.47 | 8,411,514 | -0.53(-3.53%) |
Mar 13, 2018 | 15.10 | 15.24 | 14.92 | 15.00 | 5,499,048 | -0.01(-0.06%) |
Mar 12, 2018 | 15.14 | 15.25 | 14.73 | 15.01 | 6,053,082 | -0.13(-0.89%) |
Mar 09, 2018 | 14.58 | 15.21 | 14.50 | 15.14 | 10,785,761 | +0.65(+4.52%) |
Mar 08, 2018 | 14.69 | 14.83 | 14.36 | 14.49 | 6,170,349 | -0.19(-1.31%) |
Mar 07, 2018 | 14.95 | 14.68 | 8,928,516 | +0.04(+0.26%) | ||
Mar 06, 2018 | 14.66 | 14.79 | 14.47 | 14.64 | 9,722,842 | +0.11(+0.73%) |
Mar 05, 2018 | 14.08 | 14.79 | 14.06 | 14.54 | 11,378,807 | +0.44(+3.14%) |
Mar 02, 2018 | 13.14 | 14.13 | 13.09 | 14.09 | 9,075,994 | +0.85(+6.39%) |
Mar 01, 2018 | 12.86 | 13.65 | 12.74 | 13.25 | 12,550,133 | +0.46(+3.61%) |
Feb 28, 2018 | 13.53 | 13.85 | 12.68 | 12.78 | 16,543,843 | +0.13(+0.99%) |
Feb 27, 2018 | 12.99 | 13.23 | 12.66 | 12.66 | 7,556,210 | -0.38(-2.88%) |
Feb 26, 2018 | 13.01 | 13.27 | 12.89 | 13.03 | 5,481,591 | +0.10(+0.74%) |
Feb 23, 2018 | 12.66 | 12.96 | 12.56 | 12.94 | 6,678,993 | +0.43(+3.46%) |
Feb 22, 2018 | 12.51 | 9,796,253 | +0.08(+0.62%) | |||
Feb 21, 2018 | 12.58 | 12.64 | 12.34 | 12.43 | 10,415,926 | -0.15(-1.22%) |
Feb 20, 2018 | 12.86 | 13.02 | 12.48 | 12.58 | 8,844,672 | -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 | 12,238,832 | +0.47(+3.73%) |
Feb 14, 2018 | 12.08 | 12.69 | 11.99 | 12.64 | 9,640,782 | +0.39(+3.22%) |
Feb 13, 2018 | 12.23 | 12.25 | 5,285,067 | -0.31(-2.45%) | ||
Feb 12, 2018 | 12.43 | 12.69 | 12.28 | 12.55 | 8,840,954 | +0.33(+2.68%) |
Feb 09, 2018 | 12.43 | 12.48 | 11.48 | 12.23 | 13,451,811 | -0.11(-0.86%) |
Feb 08, 2018 | 12.71 | 13.10 | 12.33 | 12.33 | 11,195,553 | -0.29(-2.29%) |
Feb 07, 2018 | 13.28 | 13.50 | 12.60 | 12.62 | 11,161,699 | -0.64(-4.86%) |
Feb 06, 2018 | 12.37 | 13.33 | 12.22 | 13.27 | 13,682,033 | +0.54(+4.23%) |
Feb 05, 2018 | 12.83 | 13.11 | 12.49 | 12.73 | 13,844,086 | -0.31(-2.36%) |
Feb 02, 2018 | 13.23 | 13.26 | 12.76 | 13.03 | 13,042,130 | -0.37(-2.73%) |
Feb 01, 2018 | 13.65 | 13.79 | 13.27 | 13.40 | 11,897,278 | -0.31(-2.25%) |
Jan 31, 2018 | 14.06 | 14.11 | 13.55 | 13.71 | 13,900,473 | -0.37(-2.60%) |
Jan 30, 2018 | 14.33 | 14.47 | 13.88 | 14.07 | 19,918,682 | -0.44(-3.05%) |
Jan 29, 2018 | 14.42 | 14.68 | 14.21 | 14.52 | 12,328,567 | -0.20(-1.37%) |
Jan 26, 2018 | 14.69 | 15.06 | 14.59 | 14.72 | 9,850,558 | -0.02(-0.13%) |
Jan 25, 2018 | 15.30 | 15.49 | 14.53 | 14.74 | 34,472,284 | -1.62(-9.88%) |
Jan 24, 2018 | 16.64 | 16.82 | 16.27 | 16.35 | 8,834,997 | -0.32(-1.90%) |
Jan 23, 2018 | 16.21 | 16.80 | 16.16 | 16.67 | 9,161,389 | +0.75(+4.71%) |
Jan 22, 2018 | 15.47 | 15.94 | 15.46 | 15.92 | 7,154,066 | +0.45(+2.92%) |
Jan 19, 2018 | 15.81 | 15.81 | 15.20 | 15.47 | 11,656,520 | -0.38(-2.37%) |
Jan 18, 2018 | 16.05 | 16.17 | 15.83 | 15.84 | 6,196,289 | -0.30(-1.85%) |
Jan 17, 2018 | 16.23 | 16.32 | 15.85 | 16.14 | 9,319,565 | +0.00(+0.00%) |
Jan 16, 2018 | 16.79 | 16.81 | 16.04 | 16.14 | 8,697,314 | -0.77(-4.55%) |
Jan 12, 2018 | 16.91 | 16.91 | 16.91 | 0 | +0.30(+1.79%) | |
Jan 11, 2018 | 16.38 | 16.85 | 16.19 | 16.61 | 7,658,379 | +0.47(+2.92%) |
Jan 10, 2018 | 16.13 | 16.14 | 5,798,303 | -0.27(-1.64%) | ||
Jan 09, 2018 | 16.27 | 16.52 | 16.15 | 16.41 | 7,093,995 | +0.20(+1.25%) |
Jan 08, 2018 | 16.16 | 16.23 | 15.83 | 16.21 | 8,487,600 | +0.09(+0.54%) |
Jan 05, 2018 | 16.40 | 16.55 | 16.10 | 16.12 | 8,599,607 | -0.62(-3.68%) |
Jan 04, 2018 | 16.91 | 17.21 | 16.45 | 16.74 | 10,001,248 | -0.39(-2.30%) |
Jan 03, 2018 | 17.62 | 17.69 | 17.07 | 17.13 | 11,791,673 | -0.11(-0.61%) |
Jan 02, 2018 | 16.99 | 17.37 | 16.71 | 17.24 | 8,885,256 | +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 | 6,506,008 | +0.63(+3.83%) |
Dec 27, 2017 | 16.43 | 16.55 | 16.23 | 16.31 | 3,829,140 | -0.03(-0.18%) |
Dec 26, 2017 | 15.97 | 16.47 | 15.97 | 16.34 | 3,710,664 | +0.51(+3.22%) |
Dec 22, 2017 | 15.96 | 16.21 | 15.81 | 15.83 | 4,854,120 | -0.04(-0.24%) |
Dec 21, 2017 | 15.13 | 15.94 | 14.86 | 15.87 | 9,476,204 | +0.66(+4.36%) |
Dec 20, 2017 | 15.20 | 15.39 | 15.02 | 15.21 | 7,582,439 | +0.11(+0.70%) |
Dec 19, 2017 | 15.40 | 15.53 | 15.09 | 15.10 | 5,329,298 | -0.20(-1.32%) |
Dec 18, 2017 | 15.22 | 15.74 | 15.12 | 15.30 | 9,365,000 | +0.27(+1.79%) |
Dec 15, 2017 | 15.47 | 15.49 | 14.75 | 15.04 | 15,969,395 | -0.35(-2.25%) |
Dec 14, 2017 | 15.54 | 15.67 | 15.37 | 15.38 | 6,312,347 | -0.22(-1.42%) |
Dec 13, 2017 | 15.77 | 15.84 | 15.52 | 15.60 | 6,983,283 | -0.11(-0.67%) |
Dec 12, 2017 | 15.71 | 16.27 | 15.62 | 15.71 | 8,181,636 | -0.34(-2.10%) |
Dec 11, 2017 | 15.48 | 16.15 | 15.48 | 16.05 | 7,750,937 | +0.60(+3.86%) |
Dec 08, 2017 | 15.47 | 15.65 | 15.29 | 15.45 | 6,768,930 | +0.12(+0.82%) |
Dec 07, 2017 | 15.78 | 15.78 | 15.31 | 15.32 | 9,927,941 | -0.53(-3.33%) |
Dec 06, 2017 | 16.62 | 16.62 | 15.73 | 15.85 | 9,351,010 | -0.75(-4.51%) |
Dec 05, 2017 | 17.03 | 17.21 | 16.58 | 16.60 | 5,554,911 | -0.57(-3.30%) |
Dec 04, 2017 | 17.72 | 18.05 | 17.11 | 17.17 | 5,456,350 | -0.61(-3.41%) |