Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.42 | 15.44 | 15.25 | 15.40 | 1,505,880 | -0.20(-1.28%) |
Apr 29, 2019 | 15.66 | 15.69 | 15.54 | 15.60 | 630,747 | -0.07(-0.45%) |
Apr 26, 2019 | 15.41 | 15.73 | 15.33 | 15.67 | 1,129,900 | +0.00(+0.00%) |
Apr 25, 2019 | 15.80 | 15.80 | 15.57 | 15.67 | 904,822 | -0.17(-1.07%) |
Apr 24, 2019 | 16.02 | 16.02 | 15.71 | 15.84 | 2,137,844 | -0.64(-3.88%) |
Apr 23, 2019 | 16.58 | 16.64 | 16.45 | 16.48 | 1,316,474 | -0.26(-1.55%) |
Apr 22, 2019 | 16.90 | 16.95 | 16.67 | 16.74 | 939,925 | -0.36(-2.11%) |
Apr 18, 2019 | 16.85 | 17.14 | 16.79 | 17.10 | 1,572,800 | +0.41(+2.46%) |
Apr 17, 2019 | 16.67 | 16.76 | 16.63 | 16.69 | 1,861,880 | +0.35(+2.14%) |
Apr 16, 2019 | 16.50 | 16.53 | 16.22 | 16.34 | 1,397,421 | -0.07(-0.43%) |
Apr 15, 2019 | 16.54 | 16.67 | 16.35 | 16.41 | 2,030,694 | +0.47(+2.95%) |
Apr 12, 2019 | 15.68 | 16.00 | 15.62 | 15.94 | 3,613,800 | +0.35(+2.25%) |
Apr 11, 2019 | 15.67 | 15.83 | 15.58 | 15.59 | 3,502,665 | -0.17(-1.08%) |
Apr 10, 2019 | 15.45 | 15.83 | 15.31 | 15.76 | 3,027,559 | +1.00(+6.78%) |
Apr 09, 2019 | 14.86 | 14.87 | 14.66 | 14.76 | 1,859,014 | +0.26(+1.79%) |
Apr 08, 2019 | 14.46 | 14.52 | 14.34 | 14.50 | 1,166,450 | -0.45(-3.01%) |
Apr 05, 2019 | 14.90 | 14.97 | 14.79 | 14.95 | 841,900 | -0.05(-0.33%) |
Apr 04, 2019 | 14.84 | 15.00 | 14.79 | 15.00 | 1,514,236 | +0.32(+2.18%) |
Apr 03, 2019 | 14.53 | 14.71 | 14.47 | 14.68 | 1,688,376 | +0.27(+1.87%) |
Apr 02, 2019 | 14.64 | 14.93 | 14.32 | 14.41 | 3,801,332 | +0.56(+4.04%) |
Apr 01, 2019 | 13.34 | 13.94 | 13.34 | 13.85 | 4,276,471 | +1.29(+10.27%) |
Mar 29, 2019 | 12.50 | 12.60 | 12.46 | 12.56 | 1,146,400 | +0.28(+2.28%) |
Mar 28, 2019 | 12.19 | 12.36 | 12.18 | 12.28 | 696,291 | +0.11(+0.90%) |
Mar 27, 2019 | 12.32 | 12.33 | 12.06 | 12.17 | 1,276,592 | -0.37(-2.95%) |
Mar 26, 2019 | 12.59 | 12.63 | 12.48 | 12.54 | 862,855 | +0.26(+2.12%) |
Mar 25, 2019 | 12.35 | 12.36 | 12.20 | 12.28 | 783,753 | -0.14(-1.13%) |
Mar 22, 2019 | 12.67 | 12.70 | 12.40 | 12.42 | 1,780,200 | -0.69(-5.26%) |
Mar 21, 2019 | 13.05 | 13.12 | 13.00 | 13.11 | 675,083 | +0.05(+0.38%) |
Mar 20, 2019 | 13.09 | 13.17 | 12.89 | 13.06 | 715,628 | -0.16(-1.21%) |
Mar 19, 2019 | 13.25 | 13.30 | 13.16 | 13.22 | 985,838 | +0.03(+0.23%) |
Mar 18, 2019 | 13.17 | 13.30 | 13.12 | 13.19 | 1,213,059 | +0.28(+2.17%) |
Mar 15, 2019 | 13.01 | 13.10 | 12.91 | 12.91 | 1,723,400 | +0.02(+0.16%) |
Mar 14, 2019 | 12.90 | 12.95 | 12.77 | 12.89 | 967,506 | -0.21(-1.60%) |
Mar 13, 2019 | 13.03 | 13.17 | 12.93 | 13.10 | 1,372,810 | -0.05(-0.38%) |
Mar 12, 2019 | 13.19 | 13.25 | 13.05 | 13.15 | 1,192,010 | +0.06(+0.46%) |
Mar 11, 2019 | 13.09 | 13.10 | 12.97 | 13.09 | 1,497,896 | +0.19(+1.47%) |
Mar 08, 2019 | 12.91 | 12.93 | 12.78 | 12.90 | 1,246,700 | -0.40(-3.01%) |
Mar 07, 2019 | 13.52 | 13.55 | 13.15 | 13.30 | 1,838,037 | -0.27(-1.99%) |
Mar 06, 2019 | 13.49 | 13.65 | 13.40 | 13.57 | 1,577,040 | -0.14(-1.02%) |
Mar 05, 2019 | 13.60 | 13.91 | 13.58 | 13.71 | 2,778,124 | +0.80(+6.20%) |
Mar 04, 2019 | 13.00 | 13.00 | 12.73 | 12.91 | 2,178,153 | -0.13(-1.00%) |
Mar 01, 2019 | 12.66 | 13.13 | 12.63 | 13.04 | 2,571,100 | +0.54(+4.32%) |
Feb 28, 2019 | 12.44 | 12.52 | 12.36 | 12.50 | 1,106,079 | +0.13(+1.05%) |
Feb 27, 2019 | 12.53 | 12.53 | 12.31 | 12.37 | 1,386,005 | -0.48(-3.74%) |
Feb 26, 2019 | 12.72 | 12.95 | 12.70 | 12.85 | 1,901,831 | +0.44(+3.55%) |
Feb 25, 2019 | 12.40 | 12.51 | 12.37 | 12.41 | 1,108,395 | +0.02(+0.16%) |
Feb 22, 2019 | 12.15 | 12.42 | 12.13 | 12.39 | 2,156,400 | +0.59(+5.00%) |
Feb 21, 2019 | 11.95 | 12.04 | 11.78 | 11.80 | 1,250,308 | +0.03(+0.25%) |
Feb 20, 2019 | 11.65 | 11.82 | 11.58 | 11.77 | 2,279,053 | +0.20(+1.73%) |
Feb 19, 2019 | 11.46 | 11.58 | 11.37 | 11.57 | 1,062,835 | +0.31(+2.75%) |
Feb 15, 2019 | 11.32 | 11.37 | 11.24 | 11.26 | 1,360,300 | +0.03(+0.27%) |
Feb 14, 2019 | 11.26 | 11.34 | 11.17 | 11.23 | 1,758,862 | +0.23(+2.09%) |
Feb 13, 2019 | 10.93 | 11.07 | 10.93 | 11.00 | 1,919,529 | +0.17(+1.57%) |
Feb 12, 2019 | 10.76 | 10.85 | 10.70 | 10.83 | 1,730,420 | +0.22(+2.07%) |
Feb 11, 2019 | 10.70 | 10.75 | 10.58 | 10.61 | 2,529,642 | +0.10(+0.95%) |
Feb 08, 2019 | 10.64 | 10.64 | 10.29 | 10.51 | 4,390,100 | -0.89(-7.81%) |
Feb 07, 2019 | 11.65 | 11.65 | 11.15 | 11.40 | 4,836,923 | -1.19(-9.45%) |
Feb 06, 2019 | 12.56 | 12.71 | 12.48 | 12.59 | 1,703,705 | +0.27(+2.19%) |
Feb 05, 2019 | 12.37 | 12.38 | 12.18 | 12.32 | 1,885,202 | -0.30(-2.38%) |
Feb 04, 2019 | 12.77 | 12.78 | 12.52 | 12.62 | 1,403,337 | -0.28(-2.17%) |
Feb 01, 2019 | 12.99 | 12.99 | 12.72 | 12.90 | 1,302,000 | -0.17(-1.30%) |
Jan 31, 2019 | 12.68 | 13.17 | 12.68 | 13.07 | 2,513,157 | +0.49(+3.90%) |
Jan 30, 2019 | 12.37 | 12.60 | 12.33 | 12.58 | 1,463,406 | +0.25(+2.03%) |
Jan 29, 2019 | 12.24 | 12.42 | 12.24 | 12.33 | 1,496,086 | +0.12(+0.98%) |
Jan 28, 2019 | 12.17 | 12.21 | 12.01 | 12.21 | 1,150,656 | -0.16(-1.29%) |
Jan 25, 2019 | 12.26 | 12.38 | 12.11 | 12.37 | 1,689,000 | +0.11(+0.90%) |
Jan 24, 2019 | 12.37 | 12.39 | 12.19 | 12.26 | 1,254,176 | -0.38(-3.01%) |
Jan 23, 2019 | 12.68 | 12.69 | 12.50 | 12.64 | 908,437 | +0.16(+1.28%) |
Jan 22, 2019 | 12.61 | 12.64 | 12.38 | 12.48 | 2,273,800 | -0.48(-3.70%) |
Jan 18, 2019 | 12.90 | 13.05 | 12.82 | 12.96 | 1,354,500 | -0.02(-0.15%) |
Jan 17, 2019 | 13.02 | 13.11 | 12.88 | 12.98 | 882,402 | -0.09(-0.69%) |
Jan 16, 2019 | 13.00 | 13.21 | 13.00 | 13.07 | 969,847 | +0.08(+0.62%) |
Jan 15, 2019 | 13.05 | 13.08 | 12.92 | 12.99 | 1,200,377 | +0.24(+1.88%) |
Jan 14, 2019 | 12.87 | 12.94 | 12.63 | 12.75 | 1,525,313 | -0.10(-0.78%) |
Jan 11, 2019 | 12.82 | 12.90 | 12.74 | 12.85 | 1,100,600 | -0.52(-3.89%) |
Jan 10, 2019 | 13.16 | 13.41 | 13.15 | 13.37 | 1,547,250 | +0.18(+1.36%) |
Jan 09, 2019 | 13.11 | 13.25 | 13.04 | 13.19 | 1,906,313 | +0.23(+1.77%) |
Jan 08, 2019 | 12.97 | 13.11 | 12.93 | 12.96 | 1,451,165 | +0.21(+1.65%) |
Jan 07, 2019 | 12.60 | 12.89 | 12.55 | 12.75 | 1,327,947 | +0.21(+1.67%) |
Jan 04, 2019 | 12.20 | 12.59 | 12.14 | 12.54 | 2,043,900 | +0.83(+7.09%) |
Jan 03, 2019 | 11.78 | 11.83 | 11.65 | 11.71 | 1,088,702 | -0.35(-2.90%) |
Jan 02, 2019 | 11.88 | 12.10 | 11.82 | 12.06 | 905,608 | -0.12(-0.99%) |
Dec 31, 2018 | 12.36 | 12.39 | 11.96 | 12.18 | 1,351,300 | -0.13(-1.06%) |
Dec 28, 2018 | 12.18 | 12.38 | 12.07 | 12.31 | 1,267,100 | +0.23(+1.90%) |
Dec 27, 2018 | 11.98 | 12.09 | 11.78 | 12.08 | 906,427 | -0.23(-1.87%) |
Dec 26, 2018 | 12.13 | 12.31 | 11.91 | 12.31 | 1,834,871 | +0.24(+1.99%) |
Dec 24, 2018 | 12.12 | 12.33 | 12.04 | 12.07 | 921,200 | -0.30(-2.43%) |
Dec 21, 2018 | 12.36 | 12.51 | 12.29 | 12.37 | 2,122,600 | -0.06(-0.48%) |
Dec 20, 2018 | 12.41 | 12.52 | 12.25 | 12.43 | 1,926,737 | +0.51(+4.28%) |
Dec 19, 2018 | 12.25 | 12.35 | 11.85 | 11.92 | 1,717,303 | -0.34(-2.77%) |
Dec 18, 2018 | 12.19 | 12.39 | 12.16 | 12.26 | 1,688,420 | +0.26(+2.17%) |
Dec 17, 2018 | 11.89 | 12.27 | 11.88 | 12.00 | 1,592,159 | +0.47(+4.08%) |
Dec 14, 2018 | 11.44 | 11.69 | 11.44 | 11.53 | 1,061,800 | -0.05(-0.43%) |
Dec 13, 2018 | 11.59 | 11.77 | 11.57 | 11.58 | 1,463,486 | +0.07(+0.61%) |
Dec 12, 2018 | 11.22 | 11.59 | 11.21 | 11.51 | 1,853,961 | +0.71(+6.57%) |
Dec 11, 2018 | 10.87 | 11.06 | 10.73 | 10.80 | 1,785,971 | +0.13(+1.22%) |
Dec 10, 2018 | 10.81 | 10.83 | 10.49 | 10.67 | 2,009,813 | -0.59(-5.24%) |
Dec 07, 2018 | 11.40 | 11.61 | 11.23 | 11.26 | 1,528,000 | -0.20(-1.75%) |
Dec 06, 2018 | 11.43 | 11.46 | 11.19 | 11.46 | 2,372,020 | -0.63(-5.21%) |
Dec 04, 2018 | 12.24 | 12.35 | 12.06 | 12.09 | 2,148,400 | -0.31(-2.50%) |
Dec 03, 2018 | 12.40 | 12.46 | 12.22 | 12.40 | 1,186,885 | +0.20(+1.64%) |
Nov 30, 2018 | 12.28 | 12.29 | 12.09 | 12.20 | 1,489,600 | -0.27(-2.17%) |
Nov 29, 2018 | 12.52 | 12.65 | 12.13 | 12.47 | 1,894,824 | -0.04(-0.32%) |
Nov 28, 2018 | 12.41 | 12.51 | 12.09 | 12.51 | 1,845,945 | -0.15(-1.18%) |
Nov 27, 2018 | 12.73 | 12.73 | 12.49 | 12.66 | 1,037,191 | -0.19(-1.48%) |
Nov 26, 2018 | 12.91 | 12.93 | 12.75 | 12.85 | 915,347 | -0.04(-0.31%) |
Nov 23, 2018 | 12.92 | 12.95 | 12.78 | 12.89 | 411,200 | -0.13(-1.00%) |
Nov 21, 2018 | 13.02 | 13.02 | 13.02 | 0 | +0.40(+3.17%) | |
Nov 20, 2018 | 12.65 | 12.73 | 12.52 | 12.62 | 1,680,805 | -0.17(-1.33%) |
Nov 19, 2018 | 12.64 | 13.03 | 12.64 | 12.79 | 1,605,909 | +0.23(+1.83%) |
Nov 16, 2018 | 12.39 | 12.62 | 12.33 | 12.56 | 1,634,400 | -0.01(-0.08%) |
Nov 15, 2018 | 12.19 | 12.73 | 12.17 | 12.57 | 2,574,919 | +0.31(+2.53%) |
Nov 14, 2018 | 12.18 | 12.34 | 12.02 | 12.26 | 1,654,598 | +0.08(+0.66%) |
Nov 13, 2018 | 12.25 | 12.47 | 12.12 | 12.18 | 3,617,914 | +0.06(+0.50%) |
Nov 12, 2018 | 12.67 | 12.67 | 12.06 | 12.12 | 4,040,611 | -0.99(-7.55%) |
Nov 09, 2018 | 13.16 | 13.28 | 12.98 | 13.11 | 1,883,400 | +0.06(+0.46%) |
Nov 08, 2018 | 13.14 | 13.25 | 13.03 | 13.05 | 1,738,223 | -0.13(-0.99%) |
Nov 07, 2018 | 13.15 | 13.22 | 12.94 | 13.18 | 1,216,242 | +0.17(+1.31%) |
Nov 06, 2018 | 13.03 | 13.21 | 12.95 | 13.01 | 1,916,000 | +0.08(+0.62%) |
Nov 05, 2018 | 12.89 | 13.06 | 12.81 | 12.93 | 1,451,573 | +0.17(+1.33%) |
Nov 02, 2018 | 12.99 | 12.99 | 12.69 | 12.76 | 1,996,600 | +0.11(+0.87%) |
Nov 01, 2018 | 12.33 | 12.68 | 12.20 | 12.65 | 2,699,073 | +0.44(+3.60%) |
Oct 31, 2018 | 12.24 | 12.48 | 12.06 | 12.21 | 1,473,575 | +0.12(+0.99%) |
Oct 30, 2018 | 12.00 | 12.26 | 11.93 | 12.09 | 1,856,203 | +0.17(+1.43%) |
Oct 29, 2018 | 12.10 | 12.47 | 11.76 | 11.92 | 3,824,982 | +0.33(+2.85%) |
Oct 26, 2018 | 11.48 | 11.75 | 11.45 | 11.59 | 1,595,900 | -0.08(-0.69%) |
Oct 25, 2018 | 11.59 | 11.74 | 11.35 | 11.67 | 1,960,571 | +0.28(+2.46%) |
Oct 24, 2018 | 11.72 | 11.73 | 11.38 | 11.39 | 1,751,626 | -0.48(-4.04%) |
Oct 23, 2018 | 11.51 | 11.98 | 11.47 | 11.87 | 2,180,892 | +0.26(+2.24%) |
Oct 22, 2018 | 11.76 | 11.84 | 11.49 | 11.61 | 1,247,248 | -0.28(-2.35%) |
Oct 19, 2018 | 11.75 | 11.90 | 11.65 | 11.89 | 1,768,600 | +0.05(+0.42%) |
Oct 18, 2018 | 12.05 | 12.05 | 11.77 | 11.84 | 1,891,711 | -0.22(-1.82%) |
Oct 17, 2018 | 12.34 | 12.35 | 11.97 | 12.06 | 2,314,963 | -0.59(-4.66%) |
Oct 16, 2018 | 12.50 | 12.67 | 12.50 | 12.65 | 2,476,941 | +0.18(+1.44%) |
Oct 15, 2018 | 12.49 | 12.57 | 12.30 | 12.47 | 2,767,367 | +0.10(+0.81%) |
Oct 12, 2018 | 12.47 | 12.56 | 12.20 | 12.37 | 3,775,700 | +0.29(+2.40%) |
Oct 11, 2018 | 12.25 | 12.27 | 11.90 | 12.08 | 4,253,772 | -0.10(-0.82%) |
Oct 10, 2018 | 12.85 | 12.88 | 12.17 | 12.18 | 3,522,749 | -0.60(-4.69%) |
Oct 09, 2018 | 12.49 | 12.90 | 12.49 | 12.78 | 5,391,923 | -1.58(-11.00%) |
Oct 08, 2018 | 14.41 | 14.51 | 14.26 | 14.36 | 1,569,592 | -0.16(-1.10%) |
Oct 05, 2018 | 14.70 | 14.70 | 14.23 | 14.52 | 2,157,800 | -0.41(-2.75%) |
Oct 04, 2018 | 15.26 | 15.26 | 14.82 | 14.93 | 1,977,704 | -0.45(-2.93%) |
Oct 03, 2018 | 15.50 | 15.58 | 15.33 | 15.38 | 917,886 | -0.14(-0.90%) |
Oct 02, 2018 | 15.65 | 15.70 | 15.43 | 15.52 | 1,118,683 | -0.05(-0.32%) |
Oct 01, 2018 | 15.68 | 15.76 | 15.50 | 15.57 | 1,261,243 | +0.21(+1.37%) |
Sep 28, 2018 | 15.37 | 15.49 | 15.29 | 15.36 | 1,689,100 | -0.22(-1.41%) |
Sep 27, 2018 | 15.60 | 15.72 | 15.52 | 15.58 | 2,791,854 | -0.59(-3.65%) |
Sep 26, 2018 | 15.97 | 16.32 | 15.96 | 16.17 | 1,813,750 | -0.30(-1.82%) |
Sep 25, 2018 | 16.55 | 16.56 | 16.42 | 16.47 | 1,287,424 | -0.07(-0.42%) |
Sep 24, 2018 | 16.54 | 16.60 | 16.32 | 16.54 | 2,148,644 | -0.60(-3.50%) |
Sep 21, 2018 | 17.30 | 17.30 | 17.09 | 17.14 | 2,583,700 | -0.69(-3.87%) |
Sep 20, 2018 | 17.89 | 17.99 | 17.74 | 17.83 | 899,975 | +0.01(+0.06%) |
Sep 19, 2018 | 17.43 | 17.88 | 17.36 | 17.82 | 1,592,856 | +0.31(+1.77%) |
Sep 18, 2018 | 17.17 | 17.55 | 17.11 | 17.51 | 2,196,156 | -0.16(-0.91%) |
Sep 17, 2018 | 17.73 | 17.74 | 17.47 | 17.67 | 3,549,971 | -0.37(-2.05%) |
Sep 14, 2018 | 18.35 | 18.36 | 18.03 | 18.04 | 3,556,700 | -0.21(-1.15%) |
Sep 13, 2018 | 18.51 | 18.52 | 18.21 | 18.25 | 2,004,514 | -0.07(-0.38%) |
Sep 12, 2018 | 18.09 | 18.32 | 18.02 | 18.32 | 1,400,269 | -0.01(-0.05%) |
Sep 11, 2018 | 18.18 | 18.34 | 18.02 | 18.33 | 1,520,508 | -0.44(-2.34%) |
Sep 10, 2018 | 18.81 | 18.86 | 18.62 | 18.77 | 1,391,007 | -0.07(-0.37%) |
Sep 07, 2018 | 18.87 | 19.04 | 18.78 | 18.84 | 1,866,200 | +0.39(+2.11%) |
Sep 06, 2018 | 18.51 | 18.69 | 18.38 | 18.45 | 1,116,649 | +0.03(+0.16%) |
Sep 05, 2018 | 18.49 | 18.53 | 18.34 | 18.42 | 1,471,378 | +0.12(+0.66%) |
Sep 04, 2018 | 18.14 | 18.32 | 18.02 | 18.30 | 1,685,019 | -0.25(-1.35%) |
Aug 31, 2018 | 18.55 | 18.55 | 18.55 | 0 | +0.50(+2.77%) | |
Aug 30, 2018 | 18.32 | 18.32 | 18.00 | 18.05 | 1,352,306 | -0.45(-2.43%) |
Aug 29, 2018 | 18.58 | 18.61 | 18.38 | 18.50 | 1,157,257 | -0.08(-0.43%) |
Aug 28, 2018 | 18.55 | 18.60 | 18.48 | 18.58 | 770,085 | -0.09(-0.48%) |
Aug 27, 2018 | 18.48 | 18.73 | 18.43 | 18.67 | 1,182,502 | +0.32(+1.74%) |
Aug 24, 2018 | 18.24 | 18.39 | 18.15 | 18.35 | 727,700 | +0.17(+0.94%) |
Aug 23, 2018 | 18.29 | 18.34 | 18.04 | 18.18 | 1,686,249 | -0.77(-4.06%) |
Aug 22, 2018 | 19.05 | 19.11 | 18.91 | 18.95 | 1,544,315 | -0.21(-1.10%) |
Aug 21, 2018 | 19.11 | 19.21 | 19.04 | 19.16 | 1,071,743 | +0.06(+0.31%) |
Aug 20, 2018 | 19.03 | 19.18 | 18.98 | 19.10 | 1,826,174 | +0.73(+3.97%) |
Aug 17, 2018 | 18.05 | 18.45 | 18.05 | 18.37 | 2,183,800 | +0.62(+3.49%) |
Aug 16, 2018 | 17.65 | 17.87 | 17.64 | 17.75 | 3,084,955 | +0.57(+3.32%) |
Aug 15, 2018 | 17.25 | 17.25 | 16.86 | 17.18 | 1,429,883 | -0.25(-1.43%) |
Aug 14, 2018 | 17.58 | 17.62 | 17.30 | 17.43 | 2,037,644 | +0.01(+0.06%) |
Aug 13, 2018 | 17.76 | 17.80 | 17.34 | 17.42 | 1,908,958 | -0.45(-2.52%) |
Aug 10, 2018 | 18.09 | 18.13 | 17.66 | 17.87 | 1,693,500 | -0.56(-3.04%) |
Aug 09, 2018 | 18.69 | 18.75 | 18.37 | 18.43 | 1,200,741 | -0.06(-0.32%) |
Aug 08, 2018 | 18.40 | 18.65 | 18.40 | 18.49 | 828,876 | +0.22(+1.20%) |
Aug 07, 2018 | 18.40 | 18.42 | 18.25 | 18.27 | 1,659,952 | -0.33(-1.77%) |
Aug 06, 2018 | 18.47 | 18.69 | 18.34 | 18.60 | 1,036,231 | -0.25(-1.33%) |
Aug 03, 2018 | 18.79 | 18.88 | 18.63 | 18.85 | 695,600 | -0.15(-0.79%) |
Aug 02, 2018 | 18.72 | 19.03 | 18.72 | 19.00 | 1,398,958 | -0.04(-0.21%) |
Aug 01, 2018 | 19.11 | 19.32 | 18.84 | 19.04 | 3,011,997 | +0.84(+4.62%) |
Jul 31, 2018 | 18.74 | 18.93 | 17.86 | 18.20 | 3,927,076 | -1.19(-6.14%) |
Jul 30, 2018 | 19.50 | 19.50 | 19.31 | 19.39 | 1,174,560 | +0.14(+0.73%) |
Jul 27, 2018 | 19.49 | 19.69 | 19.22 | 19.25 | 2,638,700 | +0.51(+2.72%) |
Jul 26, 2018 | 19.24 | 18.74 | 18.74 | 1,591,682 | -0.43(-2.24%) | |
Jul 25, 2018 | 18.76 | 19.27 | 18.36 | 19.17 | 4,500,440 | +0.39(+2.08%) |
Jul 24, 2018 | 18.78 | 18.95 | 18.70 | 18.78 | 955,371 | +0.19(+1.02%) |
Jul 23, 2018 | 18.57 | 18.69 | 18.47 | 18.59 | 1,039,109 | +0.20(+1.09%) |
Jul 20, 2018 | 18.37 | 18.51 | 18.21 | 18.39 | 836,600 | -0.01(-0.05%) |
Jul 19, 2018 | 18.48 | 18.48 | 18.20 | 18.40 | 1,110,862 | -0.09(-0.49%) |
Jul 18, 2018 | 18.49 | 18.50 | 18.25 | 18.49 | 2,428,365 | -0.38(-2.01%) |
Jul 17, 2018 | 18.54 | 18.87 | 18.48 | 18.87 | 2,909,234 | +0.37(+2.00%) |
Jul 16, 2018 | 18.73 | 18.73 | 18.37 | 18.50 | 2,562,755 | -0.71(-3.70%) |
Jul 13, 2018 | 19.44 | 19.44 | 19.16 | 19.21 | 1,928,435 | -0.29(-1.49%) |
Jul 12, 2018 | 19.65 | 19.66 | 19.43 | 19.50 | 730,858 | +0.04(+0.21%) |
Jul 11, 2018 | 19.64 | 19.69 | 19.42 | 19.46 | 1,348,641 | -0.71(-3.52%) |
Jul 10, 2018 | 20.13 | 20.35 | 20.09 | 20.17 | 901,489 | +0.09(+0.45%) |
Jul 09, 2018 | 20.06 | 20.13 | 20.01 | 20.08 | 1,018,210 | +0.19(+0.96%) |
Jul 06, 2018 | 19.69 | 19.95 | 19.66 | 19.89 | 1,041,230 | +0.56(+2.90%) |
Jul 05, 2018 | 19.12 | 19.42 | 19.00 | 19.33 | 1,992,288 | -0.33(-1.68%) |
Jul 03, 2018 | 19.66 | 19.66 | 19.66 | 0 | -0.14(-0.71%) | |
Jul 02, 2018 | 19.38 | 19.85 | 19.38 | 19.80 | 1,928,293 | +0.25(+1.28%) |
Jun 29, 2018 | 19.71 | 19.55 | 1,056,595 | +0.30(+1.56%) | ||
Jun 28, 2018 | 19.10 | 19.30 | 18.90 | 19.25 | 2,137,544 | -0.35(-1.79%) |
Jun 27, 2018 | 19.82 | 20.11 | 19.59 | 19.60 | 2,175,736 | -0.64(-3.16%) |
Jun 26, 2018 | 20.20 | 20.29 | 19.94 | 20.24 | 2,560,528 | -0.62(-2.97%) |
Jun 25, 2018 | 21.15 | 21.16 | 20.72 | 20.86 | 3,687,443 | -1.39(-6.25%) |
Jun 22, 2018 | 22.47 | 22.66 | 22.18 | 22.25 | 2,123,119 | +0.06(+0.27%) |
Jun 21, 2018 | 22.34 | 22.49 | 22.07 | 22.19 | 1,544,611 | -0.18(-0.80%) |
Jun 20, 2018 | 22.43 | 22.20 | 22.37 | 1,215,300 | +0.25(+1.13%) | |
Jun 19, 2018 | 22.21 | 22.24 | 21.92 | 22.12 | 1,636,888 | -0.53(-2.34%) |
Jun 18, 2018 | 22.41 | 22.68 | 22.36 | 22.65 | 1,779,631 | +0.50(+2.26%) |
Jun 15, 2018 | 22.32 | 21.90 | 22.15 | 1,928,644 | -0.17(-0.76%) | |
Jun 14, 2018 | 22.50 | 22.61 | 22.24 | 22.32 | 1,302,573 | -0.28(-1.24%) |
Jun 13, 2018 | 22.76 | 22.86 | 22.52 | 22.60 | 1,424,464 | -0.19(-0.83%) |
Jun 12, 2018 | 22.80 | 22.94 | 22.75 | 22.79 | 1,294,262 | +0.02(+0.09%) |
Jun 11, 2018 | 22.73 | 22.88 | 22.63 | 22.77 | 1,130,172 | +0.11(+0.49%) |
Jun 08, 2018 | 22.60 | 22.74 | 22.46 | 22.66 | 1,458,052 | +0.33(+1.48%) |
Jun 07, 2018 | 22.52 | 22.66 | 22.33 | 22.33 | 2,074,618 | +0.17(+0.77%) |
Jun 06, 2018 | 22.23 | 22.16 | 2,426,823 | +0.81(+3.79%) | ||
Jun 05, 2018 | 21.31 | 21.37 | 21.18 | 21.35 | 1,389,519 | +0.09(+0.42%) |
Jun 04, 2018 | 21.42 | 21.45 | 21.24 | 21.26 | 1,079,039 | -0.16(-0.75%) |
Jun 01, 2018 | 21.25 | 21.43 | 21.21 | 21.42 | 2,335,518 | +0.54(+2.59%) |
May 31, 2018 | 21.05 | 21.05 | 20.62 | 20.88 | 2,453,968 | -0.21(-1.00%) |
May 30, 2018 | 21.17 | 21.21 | 20.98 | 21.09 | 2,004,991 | -0.09(-0.42%) |
May 29, 2018 | 21.48 | 21.49 | 21.05 | 21.18 | 2,935,682 | -0.13(-0.61%) |
May 25, 2018 | 21.31 | 21.31 | 21.31 | 0 | +0.22(+1.04%) | |
May 24, 2018 | 21.34 | 21.37 | 20.93 | 21.09 | 3,779,647 | -1.30(-5.81%) |
May 23, 2018 | 22.85 | 23.57 | 22.07 | 22.39 | 3,863,675 | -0.52(-2.27%) |
May 22, 2018 | 22.65 | 23.11 | 22.53 | 22.91 | 4,475,987 | +0.88(+3.99%) |
May 21, 2018 | 21.82 | 22.09 | 21.82 | 22.03 | 2,267,385 | -0.29(-1.30%) |
May 18, 2018 | 22.45 | 22.45 | 22.21 | 22.32 | 1,594,864 | -0.70(-3.04%) |
May 17, 2018 | 23.04 | 23.18 | 22.97 | 23.02 | 1,398,278 | +0.11(+0.48%) |
May 16, 2018 | 23.07 | 23.21 | 22.80 | 22.91 | 2,261,325 | +0.22(+0.97%) |
May 15, 2018 | 22.90 | 22.97 | 22.55 | 22.69 | 6,850,714 | -1.07(-4.50%) |
May 14, 2018 | 23.99 | 24.04 | 23.76 | 23.76 | 5,185,123 | -0.54(-2.22%) |
May 11, 2018 | 24.53 | 24.57 | 24.30 | 24.30 | 2,746,585 | -0.32(-1.30%) |
May 10, 2018 | 24.78 | 24.85 | 24.61 | 24.62 | 2,812,464 | -0.48(-1.91%) |
May 09, 2018 | 25.03 | 25.85 | 25.03 | 25.10 | 2,256,591 | +0.39(+1.58%) |
May 08, 2018 | 24.75 | 24.86 | 24.60 | 24.71 | 866,668 | -0.28(-1.12%) |
May 07, 2018 | 24.92 | 25.20 | 24.82 | 24.99 | 888,827 | -0.07(-0.28%) |
May 04, 2018 | 24.75 | 25.18 | 24.73 | 25.06 | 1,247,382 | +0.33(+1.33%) |
May 03, 2018 | 24.94 | 24.96 | 24.46 | 24.73 | 1,494,340 | -0.34(-1.36%) |
May 02, 2018 | 25.19 | 25.33 | 25.03 | 25.07 | 873,668 | -0.33(-1.30%) |