Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 16.67 | 16.79 | 16.57 | 16.77 | 59,088,724 | +0.19(+1.13%) |
Mar 28, 2019 | 16.81 | 16.85 | 16.51 | 16.59 | 50,448,028 | -0.21(-1.24%) |
Mar 27, 2019 | 16.75 | 16.92 | 16.72 | 16.80 | 47,817,252 | +0.01(+0.03%) |
Mar 26, 2019 | 16.57 | 16.81 | 16.55 | 16.79 | 45,433,404 | +0.33(+2.02%) |
Mar 25, 2019 | 16.64 | 16.66 | 16.39 | 16.46 | 47,917,828 | -0.16(-0.97%) |
Mar 22, 2019 | 16.58 | 16.76 | 16.58 | 16.62 | 62,014,324 | +0.01(+0.03%) |
Mar 21, 2019 | 16.29 | 16.66 | 16.29 | 16.61 | 49,238,580 | +0.29(+1.80%) |
Mar 20, 2019 | 16.36 | 16.45 | 16.26 | 16.32 | 46,064,948 | -0.09(-0.55%) |
Mar 19, 2019 | 16.51 | 16.61 | 16.35 | 16.41 | 53,710,760 | -0.06(-0.39%) |
Mar 18, 2019 | 16.41 | 16.50 | 16.36 | 16.47 | 43,226,120 | +0.07(+0.42%) |
Mar 15, 2019 | 16.32 | 16.41 | 16.21 | 16.41 | 99,760,144 | +0.21(+1.29%) |
Mar 14, 2019 | 16.20 | 16.31 | 16.16 | 16.20 | 41,300,200 | +0.00(+0.00%) |
Mar 13, 2019 | 16.39 | 16.43 | 16.16 | 16.20 | 51,784,864 | -0.19(-1.14%) |
Mar 12, 2019 | 16.18 | 16.53 | 16.16 | 16.38 | 60,724,188 | +0.22(+1.36%) |
Mar 11, 2019 | 16.04 | 16.21 | 16.01 | 16.16 | 48,633,376 | +0.14(+0.87%) |
Mar 08, 2019 | 15.97 | 16.08 | 15.91 | 16.03 | 42,075,048 | +0.02(+0.13%) |
Mar 07, 2019 | 15.97 | 16.08 | 15.94 | 16.00 | 46,406,640 | +0.06(+0.37%) |
Mar 06, 2019 | 16.05 | 16.12 | 15.92 | 15.95 | 45,947,436 | -0.07(-0.47%) |
Mar 05, 2019 | 16.06 | 16.07 | 15.94 | 16.02 | 48,623,304 | -0.02(-0.10%) |
Mar 04, 2019 | 16.56 | 16.56 | 15.87 | 16.04 | 92,492,464 | -0.45(-2.73%) |
Mar 01, 2019 | 16.69 | 16.71 | 16.39 | 16.49 | 57,193,600 | -0.16(-0.96%) |
Feb 28, 2019 | 16.61 | 16.73 | 16.57 | 16.65 | 51,865,360 | +0.03(+0.19%) |
Feb 27, 2019 | 16.70 | 16.73 | 16.46 | 16.61 | 49,244,052 | -0.09(-0.51%) |
Feb 26, 2019 | 16.66 | 16.81 | 16.56 | 16.70 | 55,440,948 | +0.05(+0.29%) |
Feb 25, 2019 | 16.72 | 16.74 | 16.59 | 16.65 | 41,904,060 | -0.01(-0.06%) |
Feb 22, 2019 | 16.56 | 16.68 | 16.49 | 16.66 | 43,666,560 | +0.17(+1.04%) |
Feb 21, 2019 | 16.51 | 16.61 | 16.38 | 16.49 | 49,202,176 | -0.03(-0.19%) |
Feb 20, 2019 | 16.39 | 16.55 | 16.29 | 16.52 | 44,253,268 | +0.13(+0.82%) |
Feb 19, 2019 | 16.29 | 16.41 | 16.21 | 16.39 | 46,029,752 | +0.09(+0.56%) |
Feb 15, 2019 | 16.06 | 16.33 | 16.01 | 16.30 | 69,524,528 | +0.36(+2.28%) |
Feb 14, 2019 | 15.89 | 16.05 | 15.81 | 15.93 | 48,313,732 | -0.03(-0.17%) |
Feb 13, 2019 | 15.95 | 15.98 | 15.78 | 15.96 | 56,150,012 | +0.02(+0.10%) |
Feb 12, 2019 | 15.97 | 16.06 | 15.90 | 15.95 | 56,053,476 | +0.05(+0.34%) |
Feb 11, 2019 | 15.82 | 15.96 | 15.76 | 15.89 | 54,248,244 | +0.09(+0.54%) |
Feb 08, 2019 | 15.73 | 15.81 | 15.57 | 15.81 | 45,394,552 | +0.05(+0.34%) |
Feb 07, 2019 | 15.80 | 15.81 | 15.47 | 15.75 | 70,823,824 | -0.06(-0.37%) |
Feb 06, 2019 | 15.89 | 15.93 | 15.79 | 15.81 | 41,968,780 | -0.04(-0.24%) |
Feb 05, 2019 | 15.87 | 15.89 | 15.76 | 15.85 | 54,266,640 | +0.01(+0.07%) |
Feb 04, 2019 | 16.06 | 16.06 | 15.81 | 15.84 | 72,807,424 | -0.21(-1.30%) |
Feb 01, 2019 | 16.16 | 16.24 | 15.99 | 16.05 | 76,792,256 | -0.03(-0.20%) |
Jan 31, 2019 | 15.78 | 16.10 | 15.59 | 16.08 | 94,821,008 | +0.37(+2.35%) |
Jan 30, 2019 | 16.03 | 16.26 | 15.52 | 15.71 | 173,707,808 | -0.71(-4.33%) |
Jan 29, 2019 | 16.38 | 16.42 | 16.29 | 16.42 | 58,562,556 | +0.02(+0.10%) |
Jan 28, 2019 | 16.38 | 16.41 | 16.28 | 16.41 | 58,000,408 | +0.01(+0.03%) |
Jan 25, 2019 | 16.41 | 16.60 | 16.39 | 16.40 | 57,030,768 | +0.03(+0.20%) |
Jan 24, 2019 | 16.46 | 16.46 | 16.19 | 16.37 | 45,591,592 | -0.16(-0.94%) |
Jan 23, 2019 | 16.43 | 16.53 | 16.36 | 16.52 | 52,062,628 | +0.17(+1.01%) |
Jan 22, 2019 | 16.54 | 16.58 | 16.27 | 16.36 | 70,399,720 | -0.20(-1.23%) |
Jan 18, 2019 | 16.49 | 16.60 | 16.33 | 16.56 | 80,854,704 | +0.17(+1.04%) |
Jan 17, 2019 | 16.34 | 16.45 | 16.27 | 16.39 | 49,103,848 | +0.04(+0.26%) |
Jan 16, 2019 | 16.33 | 16.45 | 16.23 | 16.35 | 45,787,136 | -0.02(-0.13%) |
Jan 15, 2019 | 16.33 | 16.37 | 16.17 | 16.37 | 49,970,220 | -0.01(-0.07%) |
Jan 14, 2019 | 16.42 | 16.46 | 16.26 | 16.38 | 45,737,668 | -0.13(-0.81%) |
Jan 11, 2019 | 16.26 | 16.56 | 16.21 | 16.51 | 54,091,708 | +0.25(+1.55%) |
Jan 10, 2019 | 16.07 | 16.30 | 15.95 | 16.26 | 59,841,992 | +0.16(+1.00%) |
Jan 09, 2019 | 16.52 | 16.52 | 16.03 | 16.10 | 82,793,496 | -0.36(-2.18%) |
Jan 08, 2019 | 16.47 | 16.51 | 16.33 | 16.46 | 82,762,496 | +0.21(+1.26%) |
Jan 07, 2019 | 16.17 | 16.45 | 16.01 | 16.25 | 78,010,384 | +0.29(+1.81%) |
Jan 04, 2019 | 15.76 | 15.99 | 15.72 | 15.96 | 79,958,336 | +0.40(+2.57%) |
Jan 03, 2019 | 15.53 | 15.68 | 15.37 | 15.56 | 72,829,336 | +0.02(+0.14%) |
Jan 02, 2019 | 15.00 | 15.57 | 14.89 | 15.54 | 74,540,952 | +0.53(+3.50%) |
Dec 31, 2018 | 15.03 | 15.07 | 14.78 | 15.02 | 100,463,200 | +0.04(+0.28%) |
Dec 28, 2018 | 14.83 | 15.15 | 14.82 | 14.97 | 96,142,792 | +0.16(+1.10%) |
Dec 27, 2018 | 14.63 | 14.82 | 14.30 | 14.81 | 103,630,544 | +0.04(+0.25%) |
Dec 26, 2018 | 14.47 | 14.79 | 14.10 | 14.78 | 108,997,088 | +0.38(+2.63%) |
Dec 24, 2018 | 14.84 | 14.89 | 14.40 | 14.40 | 78,129,488 | -0.50(-3.36%) |
Dec 21, 2018 | 14.91 | 15.39 | 14.81 | 14.90 | 151,395,040 | -0.18(-1.19%) |
Dec 20, 2018 | 15.70 | 15.71 | 14.83 | 15.07 | 145,474,160 | -0.62(-3.92%) |
Dec 19, 2018 | 15.74 | 15.94 | 15.58 | 15.69 | 97,693,584 | +0.04(+0.24%) |
Dec 18, 2018 | 15.59 | 15.80 | 15.57 | 15.65 | 79,880,368 | -0.06(-0.37%) |
Dec 17, 2018 | 15.85 | 15.91 | 15.57 | 15.71 | 80,444,320 | -0.19(-1.19%) |
Dec 14, 2018 | 15.70 | 16.00 | 15.63 | 15.90 | 81,229,776 | +0.16(+1.04%) |
Dec 13, 2018 | 15.83 | 15.89 | 15.55 | 15.74 | 87,331,336 | -0.13(-0.83%) |
Dec 12, 2018 | 15.84 | 15.94 | 15.74 | 15.87 | 77,693,208 | +0.24(+1.55%) |
Dec 11, 2018 | 16.02 | 16.14 | 15.56 | 15.63 | 84,330,600 | -0.11(-0.70%) |
Dec 10, 2018 | 15.83 | 15.83 | 15.35 | 15.74 | 78,004,288 | -0.12(-0.76%) |
Dec 07, 2018 | 15.90 | 16.25 | 15.79 | 15.86 | 71,220,224 | -0.21(-1.28%) |
Dec 06, 2018 | 16.04 | 16.08 | 15.71 | 16.06 | 95,448,576 | -0.11(-0.65%) |
Dec 04, 2018 | 16.70 | 16.84 | 16.14 | 16.17 | 85,201,816 | -0.52(-3.09%) |
Dec 03, 2018 | 16.70 | 16.79 | 16.47 | 16.69 | 82,723,984 | +0.25(+1.50%) |
Nov 30, 2018 | 16.16 | 16.54 | 16.14 | 16.44 | 152,927,792 | +0.35(+2.19%) |
Nov 29, 2018 | 15.98 | 16.16 | 15.89 | 16.09 | 58,232,656 | -0.09(-0.55%) |
Nov 28, 2018 | 16.02 | 16.24 | 15.97 | 16.17 | 62,450,320 | +0.16(+0.99%) |
Nov 27, 2018 | 15.70 | 16.04 | 15.64 | 16.02 | 61,105,180 | +0.26(+1.64%) |
Nov 26, 2018 | 15.60 | 15.86 | 15.60 | 15.76 | 63,358,152 | +0.31(+2.01%) |
Nov 23, 2018 | 15.66 | 15.66 | 15.44 | 15.45 | 25,468,580 | -0.22(-1.38%) |
Nov 21, 2018 | 15.66 | 15.66 | 15.66 | 0 | +0.18(+1.19%) | |
Nov 20, 2018 | 15.77 | 15.88 | 15.47 | 15.48 | 78,656,952 | -0.49(-3.06%) |
Nov 19, 2018 | 15.96 | 16.15 | 15.90 | 15.97 | 52,776,052 | +0.03(+0.20%) |
Nov 16, 2018 | 15.82 | 16.01 | 15.76 | 15.94 | 54,980,468 | +0.09(+0.56%) |
Nov 15, 2018 | 15.97 | 15.98 | 15.73 | 15.85 | 73,196,496 | -0.21(-1.28%) |
Nov 14, 2018 | 16.07 | 16.16 | 15.84 | 16.05 | 59,349,704 | +0.09(+0.59%) |
Nov 13, 2018 | 16.23 | 16.26 | 15.93 | 15.96 | 48,723,604 | -0.24(-1.46%) |
Nov 12, 2018 | 16.15 | 16.43 | 16.13 | 16.20 | 47,552,080 | +0.05(+0.29%) |
Nov 09, 2018 | 16.30 | 16.35 | 16.02 | 16.15 | 76,009,864 | -0.18(-1.13%) |
Nov 08, 2018 | 16.35 | 16.40 | 16.25 | 16.33 | 56,077,648 | -0.03(-0.19%) |
Nov 07, 2018 | 16.31 | 16.38 | 16.15 | 16.36 | 58,577,792 | +0.07(+0.45%) |
Nov 06, 2018 | 16.12 | 16.30 | 16.05 | 16.29 | 46,191,016 | +0.17(+1.08%) |
Nov 05, 2018 | 16.12 | 16.24 | 16.09 | 16.12 | 51,964,400 | +0.06(+0.36%) |
Nov 02, 2018 | 16.12 | 16.26 | 15.97 | 16.06 | 63,699,004 | +0.02(+0.10%) |
Nov 01, 2018 | 16.31 | 16.34 | 15.99 | 16.04 | 67,231,256 | -0.10(-0.62%) |
Oct 31, 2018 | 16.15 | 16.30 | 15.85 | 16.14 | 85,243,688 | +0.11(+0.69%) |
Oct 30, 2018 | 15.71 | 16.10 | 15.69 | 16.03 | 93,405,408 | +0.44(+2.80%) |
Oct 29, 2018 | 15.57 | 15.95 | 15.41 | 15.60 | 93,631,640 | +0.29(+1.89%) |
Oct 26, 2018 | 15.73 | 15.75 | 15.18 | 15.31 | 147,597,456 | -0.47(-2.97%) |
Oct 25, 2018 | 16.13 | 16.16 | 15.66 | 15.77 | 145,902,112 | -0.20(-1.25%) |
Oct 24, 2018 | 16.70 | 16.73 | 15.92 | 15.97 | 225,855,648 | -1.40(-8.06%) |
Oct 23, 2018 | 17.21 | 17.51 | 16.86 | 17.37 | 101,525,704 | +0.18(+1.07%) |
Oct 22, 2018 | 17.32 | 17.34 | 17.15 | 17.19 | 43,875,772 | -0.11(-0.61%) |
Oct 19, 2018 | 17.07 | 17.34 | 17.00 | 17.30 | 66,770,212 | +0.19(+1.14%) |
Oct 18, 2018 | 17.14 | 17.28 | 16.96 | 17.10 | 58,388,864 | -0.04(-0.21%) |
Oct 17, 2018 | 17.05 | 17.22 | 16.98 | 17.14 | 56,841,072 | +0.09(+0.56%) |
Oct 16, 2018 | 17.03 | 17.09 | 16.92 | 17.04 | 53,298,520 | +0.02(+0.09%) |
Oct 15, 2018 | 16.98 | 17.19 | 16.95 | 17.03 | 63,172,088 | +0.06(+0.34%) |
Oct 12, 2018 | 16.94 | 17.03 | 16.76 | 16.97 | 82,009,544 | +0.26(+1.57%) |
Oct 11, 2018 | 17.27 | 17.40 | 16.66 | 16.71 | 121,020,696 | -0.58(-3.35%) |
Oct 10, 2018 | 17.70 | 17.88 | 17.28 | 17.28 | 86,497,480 | -0.34(-1.94%) |
Oct 09, 2018 | 17.73 | 17.73 | 17.63 | 17.63 | 52,957,752 | -0.06(-0.33%) |
Oct 08, 2018 | 17.63 | 17.72 | 17.51 | 17.68 | 54,139,168 | +0.06(+0.35%) |
Oct 05, 2018 | 17.73 | 17.78 | 17.56 | 17.62 | 55,293,620 | -0.07(-0.38%) |
Oct 04, 2018 | 17.54 | 17.70 | 17.38 | 17.69 | 53,074,540 | +0.10(+0.59%) |
Oct 03, 2018 | 17.67 | 17.69 | 17.51 | 17.59 | 51,490,772 | +0.00(+0.00%) |
Oct 02, 2018 | 17.38 | 17.59 | 17.35 | 17.59 | 57,864,016 | +0.22(+1.28%) |
Oct 01, 2018 | 17.45 | 17.50 | 17.31 | 17.36 | 43,428,524 | -0.05(-0.27%) |
Sep 28, 2018 | 17.32 | 17.46 | 17.27 | 17.41 | 42,533,452 | +0.08(+0.48%) |
Sep 27, 2018 | 17.33 | 17.51 | 17.25 | 17.33 | 47,893,152 | +0.04(+0.21%) |
Sep 26, 2018 | 17.54 | 17.58 | 17.29 | 17.29 | 63,412,136 | -0.21(-1.21%) |
Sep 25, 2018 | 17.51 | 17.73 | 17.47 | 17.50 | 59,165,396 | -0.08(-0.44%) |
Sep 24, 2018 | 17.76 | 17.77 | 17.50 | 17.58 | 70,186,280 | +0.07(+0.38%) |
Sep 21, 2018 | 17.65 | 17.75 | 17.51 | 17.51 | 251,043,056 | +0.18(+1.02%) |
Sep 20, 2018 | 17.36 | 17.38 | 17.19 | 17.34 | 47,785,588 | +0.04(+0.21%) |
Sep 19, 2018 | 17.59 | 17.61 | 17.24 | 17.30 | 59,775,752 | -0.18(-1.04%) |
Sep 18, 2018 | 17.40 | 17.59 | 17.31 | 17.48 | 64,921,832 | +0.05(+0.30%) |
Sep 17, 2018 | 17.42 | 17.53 | 17.33 | 17.43 | 49,268,504 | +0.01(+0.06%) |
Sep 14, 2018 | 17.43 | 17.45 | 17.26 | 17.42 | 64,005,688 | -0.04(-0.24%) |
Sep 13, 2018 | 17.34 | 17.47 | 17.15 | 17.46 | 66,515,128 | +0.13(+0.78%) |
Sep 12, 2018 | 17.03 | 17.45 | 17.03 | 17.33 | 95,722,560 | +0.39(+2.30%) |
Sep 11, 2018 | 16.84 | 17.01 | 16.83 | 16.94 | 50,828,880 | +0.15(+0.86%) |
Sep 10, 2018 | 16.74 | 16.95 | 16.69 | 16.79 | 50,662,876 | +0.14(+0.84%) |
Sep 07, 2018 | 16.67 | 16.79 | 16.64 | 16.65 | 49,680,704 | -0.03(-0.19%) |
Sep 06, 2018 | 16.66 | 16.75 | 16.59 | 16.68 | 49,463,888 | +0.08(+0.50%) |
Sep 05, 2018 | 16.46 | 16.62 | 16.35 | 16.60 | 51,538,940 | +0.08(+0.50%) |
Sep 04, 2018 | 16.48 | 16.56 | 16.32 | 16.52 | 48,530,988 | -0.04(-0.25%) |
Aug 31, 2018 | 16.56 | 16.56 | 16.56 | 0 | -0.01(-0.06%) | |
Aug 30, 2018 | 16.69 | 16.76 | 16.52 | 16.57 | 49,293,668 | -0.14(-0.84%) |
Aug 29, 2018 | 16.93 | 16.95 | 16.70 | 16.71 | 48,526,128 | -0.23(-1.35%) |
Aug 28, 2018 | 17.01 | 17.02 | 16.92 | 16.94 | 31,793,524 | -0.08(-0.49%) |
Aug 27, 2018 | 16.97 | 17.12 | 16.96 | 17.02 | 33,933,240 | +0.10(+0.58%) |
Aug 24, 2018 | 16.83 | 16.97 | 16.83 | 16.92 | 31,310,318 | +0.08(+0.46%) |
Aug 23, 2018 | 16.95 | 17.00 | 16.80 | 16.84 | 41,371,212 | -0.10(-0.58%) |
Aug 22, 2018 | 17.21 | 17.21 | 16.93 | 16.94 | 65,862,416 | -0.37(-2.16%) |
Aug 21, 2018 | 17.28 | 17.41 | 17.27 | 17.32 | 54,780,088 | +0.15(+0.88%) |
Aug 20, 2018 | 17.18 | 17.24 | 17.11 | 17.17 | 45,312,728 | +0.04(+0.24%) |
Aug 17, 2018 | 17.14 | 17.24 | 17.09 | 17.12 | 50,473,236 | -0.03(-0.18%) |
Aug 16, 2018 | 16.87 | 17.18 | 16.87 | 17.16 | 72,095,984 | +0.32(+1.91%) |
Aug 15, 2018 | 16.74 | 16.88 | 16.66 | 16.83 | 57,150,312 | +0.12(+0.71%) |
Aug 14, 2018 | 16.72 | 16.79 | 16.70 | 16.72 | 34,758,076 | +0.02(+0.09%) |
Aug 13, 2018 | 16.73 | 16.77 | 16.68 | 16.70 | 43,921,064 | -0.03(-0.15%) |
Aug 10, 2018 | 16.79 | 16.80 | 16.67 | 16.73 | 41,432,892 | -0.12(-0.71%) |
Aug 09, 2018 | 16.80 | 16.85 | 16.72 | 16.84 | 32,612,996 | +0.07(+0.40%) |
Aug 08, 2018 | 16.84 | 16.87 | 16.75 | 16.78 | 42,340,972 | -0.02(-0.12%) |
Aug 07, 2018 | 16.64 | 16.82 | 16.58 | 16.80 | 52,725,168 | +0.15(+0.90%) |
Aug 06, 2018 | 16.70 | 16.76 | 16.59 | 16.65 | 58,020,872 | -0.08(-0.50%) |
Aug 03, 2018 | 16.54 | 16.74 | 16.47 | 16.73 | 51,275,220 | +0.22(+1.32%) |
Aug 02, 2018 | 16.51 | 16.64 | 16.47 | 16.51 | 60,170,776 | -0.03(-0.16%) |
Aug 01, 2018 | 16.69 | 16.73 | 16.49 | 16.54 | 60,475,008 | -0.04(-0.22%) |
Jul 31, 2018 | 16.66 | 16.77 | 16.56 | 16.58 | 91,649,096 | -0.02(-0.09%) |
Jul 30, 2018 | 16.36 | 16.66 | 16.31 | 16.59 | 123,509,088 | +0.48(+2.96%) |
Jul 27, 2018 | 15.79 | 16.18 | 15.74 | 16.11 | 88,797,920 | +0.38(+2.41%) |
Jul 26, 2018 | 15.74 | 15.84 | 15.71 | 15.74 | 85,510,936 | +0.05(+0.33%) |
Jul 25, 2018 | 16.12 | 16.17 | 15.62 | 15.68 | 186,244,176 | -0.74(-4.51%) |
Jul 24, 2018 | 16.20 | 16.43 | 16.08 | 16.43 | 98,096,304 | +0.35(+2.19%) |
Jul 23, 2018 | 16.14 | 16.18 | 15.97 | 16.07 | 71,927,144 | -0.05(-0.32%) |
Jul 20, 2018 | 16.27 | 16.09 | 16.12 | 70,772,256 | -0.09(-0.54%) | |
Jul 19, 2018 | 16.45 | 16.48 | 16.20 | 16.21 | 99,670,272 | -0.23(-1.39%) |
Jul 18, 2018 | 16.50 | 16.57 | 16.44 | 16.44 | 85,955,640 | -0.03(-0.16%) |
Jul 17, 2018 | 16.52 | 16.65 | 16.44 | 16.47 | 70,263,184 | -0.07(-0.44%) |
Jul 16, 2018 | 16.44 | 16.58 | 16.41 | 16.54 | 64,068,488 | +0.12(+0.73%) |
Jul 13, 2018 | 16.53 | 16.55 | 16.33 | 16.42 | 102,953,120 | -0.29(-1.74%) |
Jul 12, 2018 | 16.62 | 16.75 | 16.54 | 16.71 | 85,665,184 | +0.19(+1.13%) |
Jul 11, 2018 | 16.52 | 16.52 | 75,617,520 | -0.33(-1.94%) | ||
Jul 10, 2018 | 16.72 | 16.85 | 16.66 | 16.85 | 74,876,064 | +0.18(+1.09%) |
Jul 09, 2018 | 16.72 | 16.78 | 16.65 | 16.67 | 83,800,648 | -0.02(-0.09%) |
Jul 06, 2018 | 16.67 | 16.71 | 16.57 | 16.68 | 80,730,376 | +0.04(+0.25%) |
Jul 05, 2018 | 16.72 | 16.75 | 16.57 | 16.64 | 69,368,392 | -0.06(-0.34%) |
Jul 03, 2018 | 16.70 | 16.70 | 16.70 | 0 | +0.26(+1.55%) | |
Jul 02, 2018 | 16.42 | 16.50 | 16.34 | 16.44 | 73,970,520 | +0.05(+0.31%) |
Jun 29, 2018 | 16.46 | 16.59 | 16.36 | 16.39 | 82,323,304 | -0.04(-0.25%) |
Jun 28, 2018 | 16.21 | 16.50 | 16.16 | 16.43 | 82,737,688 | +0.28(+1.71%) |
Jun 27, 2018 | 16.33 | 16.36 | 16.15 | 16.16 | 90,924,032 | +0.02(+0.09%) |
Jun 26, 2018 | 16.20 | 16.24 | 16.03 | 16.14 | 87,443,816 | -0.05(-0.28%) |
Jun 25, 2018 | 16.16 | 16.31 | 16.12 | 16.19 | 95,230,896 | +0.01(+0.06%) |
Jun 22, 2018 | 16.20 | 16.28 | 16.09 | 16.18 | 125,163,536 | +0.05(+0.29%) |
Jun 21, 2018 | 16.39 | 16.49 | 16.09 | 16.13 | 100,723,368 | -0.20(-1.25%) |
Jun 20, 2018 | 16.59 | 16.63 | 16.31 | 16.34 | 109,292,120 | -0.20(-1.20%) |
Jun 19, 2018 | 16.34 | 16.64 | 16.32 | 16.54 | 171,066,832 | +0.10(+0.62%) |
Jun 18, 2018 | 16.86 | 16.87 | 16.39 | 16.43 | 153,985,968 | -0.49(-2.90%) |
Jun 15, 2018 | 16.99 | 16.41 | 16.92 | 223,264,640 | +0.32(+1.94%) | |
Jun 14, 2018 | 16.64 | 16.84 | 16.39 | 16.60 | 173,444,672 | +0.15(+0.93%) |
Jun 13, 2018 | 16.85 | 16.92 | 16.44 | 16.45 | 382,029,824 | -1.09(-6.20%) |
Jun 12, 2018 | 17.62 | 17.63 | 17.40 | 17.54 | 116,072,352 | +0.09(+0.50%) |
Jun 11, 2018 | 17.34 | 17.60 | 17.26 | 17.45 | 72,772,160 | +0.18(+1.03%) |
Jun 08, 2018 | 17.18 | 17.37 | 17.14 | 17.27 | 64,998,072 | +0.01(+0.06%) |
Jun 07, 2018 | 16.88 | 17.34 | 16.80 | 17.26 | 83,362,704 | +0.22(+1.29%) |
Jun 06, 2018 | 17.13 | 17.04 | 66,871,236 | +0.36(+2.14%) | ||
Jun 05, 2018 | 16.55 | 16.70 | 16.49 | 16.68 | 45,856,140 | +0.14(+0.83%) |
Jun 04, 2018 | 16.63 | 16.68 | 16.53 | 16.55 | 35,996,604 | -0.03(-0.18%) |
Jun 01, 2018 | 16.58 | 16.65 | 16.52 | 16.58 | 46,548,012 | +0.08(+0.46%) |
May 31, 2018 | 16.60 | 16.62 | 16.42 | 16.50 | 57,619,216 | -0.13(-0.77%) |
May 30, 2018 | 16.52 | 16.66 | 16.48 | 16.63 | 47,266,628 | +0.12(+0.74%) |
May 29, 2018 | 16.57 | 16.59 | 16.41 | 16.51 | 52,795,004 | -0.09(-0.55%) |
May 25, 2018 | 16.60 | 16.60 | 16.60 | 0 | -0.14(-0.82%) | |
May 24, 2018 | 16.54 | 16.75 | 16.44 | 16.74 | 69,045,584 | +0.23(+1.39%) |
May 23, 2018 | 16.55 | 16.61 | 16.36 | 16.51 | 50,854,348 | -0.05(-0.31%) |
May 22, 2018 | 16.66 | 16.75 | 16.54 | 16.56 | 57,552,208 | -0.08(-0.49%) |
May 21, 2018 | 16.42 | 16.67 | 16.28 | 16.64 | 56,193,588 | +0.28(+1.68%) |
May 18, 2018 | 16.31 | 16.39 | 16.22 | 16.36 | 42,858,028 | +0.06(+0.38%) |
May 17, 2018 | 16.53 | 16.55 | 16.29 | 16.30 | 49,785,048 | -0.19(-1.15%) |
May 16, 2018 | 16.38 | 16.55 | 16.36 | 16.49 | 37,316,520 | +0.11(+0.65%) |
May 15, 2018 | 16.41 | 16.46 | 16.24 | 16.38 | 51,909,788 | -0.05(-0.31%) |
May 14, 2018 | 16.54 | 16.58 | 16.39 | 16.43 | 52,661,256 | -0.05(-0.31%) |
May 11, 2018 | 16.34 | 16.50 | 16.33 | 16.49 | 53,889,464 | +0.21(+1.29%) |
May 10, 2018 | 16.12 | 16.35 | 16.08 | 16.28 | 58,580,392 | +0.25(+1.53%) |
May 09, 2018 | 16.15 | 16.19 | 15.91 | 16.03 | 73,433,808 | -0.15(-0.95%) |
May 08, 2018 | 16.32 | 16.34 | 16.12 | 16.18 | 65,610,404 | -0.17(-1.06%) |
May 07, 2018 | 16.45 | 16.46 | 16.26 | 16.36 | 51,438,616 | -0.05(-0.31%) |
May 04, 2018 | 16.31 | 16.47 | 16.25 | 16.41 | 50,025,312 | +0.10(+0.63%) |
May 03, 2018 | 16.36 | 16.41 | 16.14 | 16.31 | 78,912,088 | -0.06(-0.37%) |
May 02, 2018 | 16.66 | 16.66 | 16.29 | 16.37 | 78,672,032 | -0.25(-1.47%) |
May 01, 2018 | 16.72 | 16.80 | 16.52 | 16.61 | 70,150,000 | -0.08(-0.49%) |
Apr 30, 2018 | 16.99 | 17.06 | 16.68 | 16.69 | 90,396,744 | -0.17(-1.03%) |
Apr 27, 2018 | 16.92 | 17.13 | 16.86 | 16.87 | 106,183,056 | -0.03(-0.18%) |
Apr 26, 2018 | 17.07 | 17.20 | 16.57 | 16.90 | 258,954,416 | -1.07(-5.97%) |
Apr 25, 2018 | 17.80 | 17.99 | 17.73 | 17.97 | 49,367,152 | +0.10(+0.57%) |
Apr 24, 2018 | 17.95 | 18.04 | 17.75 | 17.87 | 42,249,908 | +0.06(+0.31%) |
Apr 23, 2018 | 17.72 | 17.81 | 17.66 | 17.81 | 41,547,196 | +0.11(+0.63%) |
Apr 20, 2018 | 17.80 | 17.90 | 17.43 | 17.70 | 63,566,584 | -0.08(-0.43%) |
Apr 19, 2018 | 17.99 | 18.01 | 17.77 | 17.78 | 46,109,452 | -0.20(-1.11%) |
Apr 18, 2018 | 18.11 | 18.14 | 17.95 | 17.98 | 42,308,292 | -0.08(-0.42%) |
Apr 17, 2018 | 18.22 | 18.26 | 18.03 | 18.05 | 40,309,028 | -0.14(-0.79%) |
Apr 16, 2018 | 18.06 | 18.29 | 17.98 | 18.20 | 48,763,976 | +0.26(+1.42%) |
Apr 13, 2018 | 17.98 | 18.06 | 17.88 | 17.94 | 28,156,558 | -0.01(-0.06%) |
Apr 12, 2018 | 18.08 | 18.11 | 17.90 | 17.95 | 42,972,712 | -0.05(-0.26%) |
Apr 11, 2018 | 18.21 | 18.24 | 17.96 | 18.00 | 41,216,348 | -0.29(-1.56%) |
Apr 10, 2018 | 18.03 | 18.58 | 17.89 | 18.28 | 78,859,800 | +0.33(+1.82%) |
Apr 09, 2018 | 17.99 | 18.23 | 17.90 | 17.96 | 42,849,452 | +0.02(+0.11%) |
Apr 06, 2018 | 18.13 | 18.22 | 17.83 | 17.93 | 49,898,692 | -0.26(-1.41%) |
Apr 05, 2018 | 18.09 | 18.23 | 17.96 | 18.19 | 33,945,832 | +0.13(+0.72%) |
Apr 04, 2018 | 17.64 | 18.09 | 17.61 | 18.06 | 40,846,276 | +0.26(+1.44%) |
Apr 03, 2018 | 17.70 | 17.83 | 17.54 | 17.80 | 43,466,920 | +0.14(+0.77%) |