Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.17 | 25.24 | 23.99 | 24.05 | 1,423,992 | -1.07(-4.26%) |
Apr 29, 2019 | 25.13 | 25.54 | 24.95 | 25.12 | 857,901 | -0.05(-0.20%) |
Apr 26, 2019 | 24.50 | 25.21 | 24.23 | 25.17 | 1,037,900 | +0.72(+2.94%) |
Apr 25, 2019 | 24.00 | 24.67 | 23.69 | 24.45 | 990,462 | +0.41(+1.71%) |
Apr 24, 2019 | 24.41 | 24.49 | 23.85 | 24.04 | 1,283,301 | -0.33(-1.35%) |
Apr 23, 2019 | 23.74 | 24.78 | 23.53 | 24.37 | 1,504,771 | +0.63(+2.65%) |
Apr 22, 2019 | 23.60 | 23.93 | 23.27 | 23.74 | 1,196,210 | +0.16(+0.68%) |
Apr 18, 2019 | 23.27 | 23.62 | 22.45 | 23.58 | 2,197,600 | +0.26(+1.11%) |
Apr 17, 2019 | 25.61 | 25.61 | 23.13 | 23.32 | 2,023,927 | -2.19(-8.58%) |
Apr 16, 2019 | 25.79 | 26.06 | 25.37 | 25.51 | 1,091,165 | +0.00(+0.00%) |
Apr 15, 2019 | 25.67 | 25.89 | 25.08 | 25.51 | 766,986 | -0.17(-0.66%) |
Apr 12, 2019 | 26.27 | 26.48 | 25.53 | 25.68 | 1,118,900 | -0.34(-1.31%) |
Apr 11, 2019 | 26.79 | 26.97 | 26.01 | 26.02 | 1,083,542 | -0.76(-2.84%) |
Apr 10, 2019 | 26.83 | 27.00 | 26.68 | 26.78 | 962,070 | +0.11(+0.41%) |
Apr 09, 2019 | 26.99 | 27.40 | 26.59 | 26.67 | 919,114 | -0.40(-1.48%) |
Apr 08, 2019 | 28.08 | 28.37 | 27.03 | 27.07 | 1,251,441 | -1.05(-3.73%) |
Apr 05, 2019 | 26.90 | 28.67 | 26.90 | 28.12 | 2,193,700 | +1.26(+4.69%) |
Apr 04, 2019 | 27.46 | 27.50 | 26.65 | 26.86 | 839,617 | -0.49(-1.79%) |
Apr 03, 2019 | 27.44 | 27.52 | 26.79 | 27.35 | 1,235,883 | +0.03(+0.11%) |
Apr 02, 2019 | 26.95 | 27.64 | 26.74 | 27.32 | 934,812 | +0.34(+1.26%) |
Apr 01, 2019 | 27.12 | 27.42 | 26.85 | 26.98 | 1,126,726 | +0.13(+0.48%) |
Mar 29, 2019 | 26.96 | 27.03 | 26.31 | 26.85 | 1,062,500 | +0.21(+0.79%) |
Mar 28, 2019 | 26.27 | 26.89 | 25.98 | 26.64 | 1,301,990 | +0.40(+1.52%) |
Mar 27, 2019 | 26.90 | 27.00 | 25.91 | 26.24 | 822,206 | -0.71(-2.63%) |
Mar 26, 2019 | 26.48 | 26.98 | 26.22 | 26.95 | 828,825 | +0.76(+2.90%) |
Mar 25, 2019 | 26.04 | 26.70 | 25.53 | 26.19 | 1,117,297 | +0.09(+0.34%) |
Mar 22, 2019 | 27.05 | 27.38 | 25.97 | 26.10 | 1,464,300 | -1.12(-4.11%) |
Mar 21, 2019 | 25.86 | 27.49 | 25.65 | 27.22 | 1,267,321 | +1.00(+3.81%) |
Mar 20, 2019 | 26.97 | 27.09 | 25.95 | 26.22 | 858,053 | -0.70(-2.60%) |
Mar 19, 2019 | 27.32 | 27.42 | 26.68 | 26.92 | 945,509 | -0.18(-0.66%) |
Mar 18, 2019 | 26.80 | 27.71 | 26.65 | 27.10 | 1,281,817 | +0.25(+0.93%) |
Mar 15, 2019 | 26.84 | 27.33 | 26.68 | 26.85 | 3,179,400 | +0.17(+0.64%) |
Mar 14, 2019 | 27.50 | 28.12 | 26.61 | 26.68 | 1,607,136 | -0.70(-2.56%) |
Mar 13, 2019 | 26.39 | 27.44 | 26.22 | 27.38 | 1,905,549 | +1.18(+4.50%) |
Mar 12, 2019 | 26.13 | 26.47 | 25.73 | 26.20 | 1,039,768 | +0.13(+0.50%) |
Mar 11, 2019 | 25.19 | 26.10 | 25.08 | 26.07 | 1,200,320 | +0.31(+1.20%) |
Mar 08, 2019 | 25.19 | 25.78 | 24.72 | 25.76 | 1,107,300 | +0.37(+1.46%) |
Mar 07, 2019 | 25.64 | 25.84 | 24.99 | 25.39 | 1,511,826 | -0.26(-1.01%) |
Mar 06, 2019 | 26.84 | 26.84 | 25.55 | 25.65 | 1,476,640 | -1.01(-3.79%) |
Mar 05, 2019 | 26.90 | 27.70 | 26.57 | 26.66 | 1,858,559 | -0.19(-0.71%) |
Mar 04, 2019 | 26.92 | 27.39 | 26.28 | 26.85 | 1,752,350 | +0.25(+0.94%) |
Mar 01, 2019 | 26.56 | 27.20 | 26.25 | 26.60 | 1,889,300 | +0.10(+0.38%) |
Feb 28, 2019 | 25.59 | 26.81 | 25.51 | 26.50 | 2,670,171 | +0.97(+3.80%) |
Feb 27, 2019 | 23.01 | 25.97 | 22.61 | 25.53 | 4,015,753 | +1.97(+8.36%) |
Feb 26, 2019 | 23.48 | 23.86 | 23.26 | 23.56 | 1,882,354 | -0.19(-0.80%) |
Feb 25, 2019 | 23.32 | 23.86 | 23.19 | 23.75 | 1,779,925 | +0.82(+3.58%) |
Feb 22, 2019 | 22.44 | 22.96 | 22.13 | 22.93 | 1,408,100 | +0.67(+3.01%) |
Feb 21, 2019 | 22.84 | 22.99 | 22.15 | 22.26 | 894,180 | -0.56(-2.45%) |
Feb 20, 2019 | 23.02 | 23.41 | 22.58 | 22.82 | 923,336 | -0.16(-0.70%) |
Feb 19, 2019 | 23.25 | 23.74 | 22.81 | 22.98 | 1,136,506 | -0.27(-1.16%) |
Feb 15, 2019 | 22.05 | 23.48 | 21.88 | 23.25 | 1,839,000 | +1.32(+6.02%) |
Feb 14, 2019 | 22.20 | 22.25 | 21.56 | 21.93 | 1,372,090 | -0.38(-1.70%) |
Feb 13, 2019 | 22.52 | 22.85 | 22.11 | 22.31 | 727,523 | -0.08(-0.36%) |
Feb 12, 2019 | 21.59 | 22.53 | 21.59 | 22.39 | 1,470,836 | +0.91(+4.24%) |
Feb 11, 2019 | 22.16 | 22.49 | 21.04 | 21.48 | 2,003,239 | -0.51(-2.32%) |
Feb 08, 2019 | 22.24 | 22.47 | 21.70 | 21.99 | 1,291,400 | -0.35(-1.57%) |
Feb 07, 2019 | 22.72 | 22.92 | 21.96 | 22.34 | 903,684 | -0.57(-2.49%) |
Feb 06, 2019 | 23.12 | 23.18 | 22.86 | 22.91 | 911,802 | -0.18(-0.78%) |
Feb 05, 2019 | 22.85 | 23.27 | 22.68 | 23.09 | 1,520,768 | +0.39(+1.72%) |
Feb 04, 2019 | 22.79 | 22.94 | 22.50 | 22.70 | 1,019,229 | -0.04(-0.18%) |
Feb 01, 2019 | 22.82 | 22.86 | 22.41 | 22.74 | 1,272,200 | -0.04(-0.18%) |
Jan 31, 2019 | 22.97 | 23.29 | 22.53 | 22.78 | 1,521,817 | -0.15(-0.65%) |
Jan 30, 2019 | 22.38 | 22.93 | 22.05 | 22.93 | 1,349,476 | +0.62(+2.78%) |
Jan 29, 2019 | 22.15 | 22.37 | 21.91 | 22.31 | 968,508 | +0.21(+0.95%) |
Jan 28, 2019 | 22.21 | 22.50 | 21.68 | 22.10 | 1,867,869 | -0.51(-2.26%) |
Jan 25, 2019 | 21.73 | 22.64 | 21.54 | 22.61 | 1,765,000 | +1.31(+6.15%) |
Jan 24, 2019 | 20.80 | 21.68 | 20.62 | 21.30 | 1,170,049 | +0.49(+2.35%) |
Jan 23, 2019 | 20.44 | 20.94 | 20.12 | 20.81 | 1,646,922 | +0.49(+2.41%) |
Jan 22, 2019 | 20.87 | 20.87 | 20.18 | 20.32 | 1,537,201 | -0.75(-3.56%) |
Jan 18, 2019 | 21.69 | 21.69 | 20.70 | 21.07 | 2,635,100 | -0.51(-2.36%) |
Jan 17, 2019 | 21.77 | 22.12 | 21.41 | 21.58 | 1,426,459 | -0.19(-0.87%) |
Jan 16, 2019 | 21.36 | 21.89 | 21.27 | 21.77 | 1,480,505 | +0.44(+2.06%) |
Jan 15, 2019 | 20.88 | 21.53 | 20.72 | 21.33 | 1,970,048 | +0.67(+3.24%) |
Jan 14, 2019 | 20.76 | 21.05 | 20.42 | 20.66 | 1,893,036 | -0.42(-1.99%) |
Jan 11, 2019 | 20.65 | 21.29 | 20.15 | 21.08 | 1,739,800 | +0.37(+1.79%) |
Jan 10, 2019 | 19.67 | 20.98 | 19.35 | 20.71 | 2,524,105 | +0.97(+4.91%) |
Jan 09, 2019 | 18.65 | 20.13 | 18.40 | 19.74 | 1,809,970 | +1.20(+6.47%) |
Jan 08, 2019 | 18.41 | 18.54 | 17.60 | 18.54 | 1,765,194 | +0.31(+1.70%) |
Jan 07, 2019 | 17.88 | 18.40 | 17.30 | 18.23 | 2,207,730 | +0.66(+3.76%) |
Jan 04, 2019 | 16.44 | 17.65 | 16.44 | 17.57 | 2,198,400 | +1.40(+8.66%) |
Jan 03, 2019 | 16.80 | 17.27 | 16.15 | 16.17 | 1,847,624 | -0.48(-2.88%) |
Jan 02, 2019 | 15.84 | 16.75 | 15.73 | 16.65 | 1,649,435 | +0.48(+2.97%) |
Dec 31, 2018 | 15.70 | 16.32 | 15.56 | 16.17 | 1,719,400 | +0.52(+3.32%) |
Dec 28, 2018 | 15.36 | 16.00 | 15.11 | 15.65 | 1,304,700 | +0.20(+1.29%) |
Dec 27, 2018 | 15.65 | 15.78 | 14.56 | 15.45 | 1,616,335 | -0.39(-2.46%) |
Dec 26, 2018 | 14.34 | 15.91 | 14.33 | 15.84 | 2,805,987 | +1.52(+10.61%) |
Dec 24, 2018 | 14.01 | 14.68 | 14.01 | 14.32 | 1,637,500 | -0.01(-0.07%) |
Dec 21, 2018 | 15.30 | 15.49 | 14.29 | 14.33 | 5,123,300 | -0.94(-6.16%) |
Dec 20, 2018 | 15.73 | 16.10 | 15.01 | 15.27 | 3,133,388 | -0.51(-3.23%) |
Dec 19, 2018 | 17.07 | 17.68 | 15.56 | 15.78 | 2,965,677 | -1.26(-7.39%) |
Dec 18, 2018 | 17.73 | 17.95 | 16.67 | 17.04 | 1,771,671 | -0.52(-2.96%) |
Dec 17, 2018 | 17.64 | 18.59 | 17.45 | 17.56 | 1,643,611 | -0.11(-0.62%) |
Dec 14, 2018 | 17.79 | 18.27 | 17.56 | 17.67 | 1,160,800 | -0.26(-1.45%) |
Dec 13, 2018 | 18.61 | 18.65 | 17.65 | 17.93 | 1,696,407 | -0.55(-2.98%) |
Dec 12, 2018 | 18.78 | 19.47 | 18.33 | 18.48 | 1,656,660 | -0.09(-0.48%) |
Dec 11, 2018 | 19.06 | 19.13 | 18.35 | 18.57 | 839,626 | -0.21(-1.12%) |
Dec 10, 2018 | 18.03 | 19.02 | 17.82 | 18.78 | 1,739,876 | +0.57(+3.13%) |
Dec 07, 2018 | 18.74 | 19.20 | 18.03 | 18.21 | 1,979,000 | -0.70(-3.70%) |
Dec 06, 2018 | 18.66 | 19.43 | 18.39 | 18.91 | 1,868,094 | +0.09(+0.48%) |
Dec 04, 2018 | 20.22 | 20.79 | 18.75 | 18.82 | 2,630,500 | -1.48(-7.29%) |
Dec 03, 2018 | 19.72 | 20.34 | 19.15 | 20.30 | 1,811,156 | +1.24(+6.51%) |
Nov 30, 2018 | 20.02 | 20.29 | 18.84 | 19.06 | 2,546,700 | -1.07(-5.32%) |
Nov 29, 2018 | 20.37 | 21.03 | 19.41 | 20.13 | 3,296,833 | -0.40(-1.95%) |
Nov 28, 2018 | 19.16 | 20.67 | 18.33 | 20.53 | 10,321,509 | +3.53(+20.76%) |
Nov 27, 2018 | 18.21 | 18.35 | 16.81 | 17.00 | 4,448,669 | -2.46(-12.64%) |
Nov 26, 2018 | 18.68 | 19.50 | 18.47 | 19.46 | 1,017,529 | +0.95(+5.13%) |
Nov 23, 2018 | 18.63 | 19.31 | 18.35 | 18.51 | 694,800 | -0.27(-1.44%) |
Nov 21, 2018 | 18.78 | 18.78 | 18.78 | 0 | +0.54(+2.96%) | |
Nov 20, 2018 | 17.36 | 18.50 | 17.33 | 18.24 | 1,564,445 | +0.12(+0.66%) |
Nov 19, 2018 | 18.85 | 19.09 | 17.99 | 18.12 | 1,704,620 | -0.81(-4.28%) |
Nov 16, 2018 | 18.48 | 19.24 | 18.12 | 18.93 | 1,740,900 | +0.30(+1.61%) |
Nov 15, 2018 | 17.40 | 18.83 | 17.40 | 18.63 | 1,481,168 | +1.10(+6.27%) |
Nov 14, 2018 | 18.13 | 18.18 | 17.02 | 17.53 | 2,404,666 | -0.28(-1.57%) |
Nov 13, 2018 | 18.90 | 19.40 | 17.77 | 17.81 | 1,948,692 | -1.05(-5.57%) |
Nov 12, 2018 | 18.92 | 19.50 | 18.60 | 18.86 | 1,678,989 | +0.00(+0.00%) |
Nov 09, 2018 | 19.16 | 19.20 | 18.21 | 18.86 | 2,167,800 | -0.39(-2.03%) |
Nov 08, 2018 | 20.00 | 20.91 | 19.17 | 19.25 | 2,571,647 | -0.75(-3.75%) |
Nov 07, 2018 | 23.00 | 23.46 | 19.69 | 20.00 | 5,127,462 | -1.88(-8.59%) |
Nov 06, 2018 | 21.51 | 22.20 | 21.13 | 21.88 | 2,715,798 | +0.22(+1.02%) |
Nov 05, 2018 | 22.64 | 23.00 | 21.29 | 21.66 | 2,015,048 | -1.07(-4.71%) |
Nov 02, 2018 | 22.50 | 23.55 | 22.19 | 22.73 | 3,100,200 | +0.37(+1.65%) |
Nov 01, 2018 | 19.69 | 22.48 | 19.60 | 22.36 | 3,952,903 | +2.88(+14.78%) |
Oct 31, 2018 | 22.51 | 22.70 | 19.28 | 19.48 | 10,016,944 | -1.61(-7.63%) |
Oct 30, 2018 | 21.07 | 21.77 | 20.18 | 21.09 | 2,104,970 | -0.01(-0.05%) |
Oct 29, 2018 | 22.36 | 22.40 | 20.38 | 21.10 | 1,973,609 | -0.64(-2.94%) |
Oct 26, 2018 | 20.79 | 21.95 | 20.41 | 21.74 | 1,736,400 | +0.47(+2.21%) |
Oct 25, 2018 | 19.51 | 21.59 | 19.25 | 21.27 | 2,202,556 | +2.03(+10.55%) |
Oct 24, 2018 | 21.95 | 22.46 | 19.24 | 19.24 | 3,065,308 | -2.76(-12.55%) |
Oct 23, 2018 | 21.23 | 22.63 | 20.92 | 22.00 | 2,688,055 | +0.24(+1.10%) |
Oct 22, 2018 | 22.17 | 22.77 | 21.12 | 21.76 | 2,121,264 | -0.45(-2.03%) |
Oct 19, 2018 | 22.58 | 23.48 | 22.16 | 22.21 | 4,936,700 | -0.52(-2.29%) |
Oct 18, 2018 | 22.84 | 23.05 | 22.23 | 22.73 | 2,801,797 | -0.14(-0.61%) |
Oct 17, 2018 | 22.89 | 23.20 | 21.84 | 22.87 | 1,898,825 | -0.05(-0.22%) |
Oct 16, 2018 | 21.52 | 23.20 | 21.22 | 22.92 | 3,721,557 | +1.64(+7.71%) |
Oct 15, 2018 | 21.67 | 22.00 | 20.83 | 21.28 | 1,503,868 | -0.44(-2.03%) |
Oct 12, 2018 | 21.38 | 21.93 | 21.13 | 21.72 | 1,880,800 | +0.73(+3.48%) |
Oct 11, 2018 | 20.22 | 21.24 | 19.81 | 20.99 | 2,603,170 | +0.75(+3.71%) |
Oct 10, 2018 | 21.02 | 21.22 | 20.15 | 20.24 | 1,955,494 | -0.92(-4.35%) |
Oct 09, 2018 | 21.03 | 21.59 | 20.74 | 21.16 | 2,651,945 | +0.05(+0.24%) |
Oct 08, 2018 | 21.20 | 21.42 | 20.32 | 21.11 | 2,341,756 | -0.33(-1.54%) |
Oct 05, 2018 | 21.57 | 22.09 | 20.89 | 21.44 | 2,405,100 | -0.03(-0.14%) |
Oct 04, 2018 | 20.95 | 21.52 | 20.63 | 21.47 | 2,476,310 | +0.31(+1.47%) |
Oct 03, 2018 | 20.36 | 21.50 | 20.00 | 21.16 | 1,949,098 | +1.00(+4.96%) |
Oct 02, 2018 | 20.58 | 21.07 | 19.65 | 20.16 | 2,750,174 | -0.63(-3.03%) |
Oct 01, 2018 | 20.82 | 21.23 | 20.24 | 20.79 | 2,022,809 | +0.03(+0.14%) |
Sep 28, 2018 | 21.75 | 22.04 | 20.02 | 20.76 | 6,303,400 | -1.05(-4.81%) |
Sep 27, 2018 | 21.06 | 22.22 | 21.02 | 21.81 | 3,049,536 | +0.71(+3.36%) |
Sep 26, 2018 | 21.51 | 22.20 | 20.89 | 21.10 | 4,000,997 | -0.31(-1.45%) |
Sep 25, 2018 | 20.09 | 21.85 | 20.01 | 21.41 | 5,239,051 | +1.56(+7.86%) |
Sep 24, 2018 | 20.22 | 20.60 | 19.71 | 19.85 | 3,297,973 | -0.32(-1.59%) |
Sep 21, 2018 | 20.10 | 20.45 | 19.16 | 20.17 | 14,725,100 | +1.06(+5.55%) |
Sep 20, 2018 | 15.20 | 19.19 | 15.03 | 19.11 | 15,090,466 | +4.01(+26.56%) |
Sep 19, 2018 | 14.28 | 15.17 | 14.19 | 15.10 | 1,654,927 | +0.82(+5.74%) |
Sep 18, 2018 | 14.02 | 14.30 | 13.94 | 14.28 | 1,451,717 | +0.23(+1.64%) |
Sep 17, 2018 | 13.91 | 14.25 | 13.87 | 14.05 | 1,484,432 | +0.17(+1.22%) |
Sep 14, 2018 | 13.76 | 13.99 | 13.53 | 13.88 | 1,423,900 | +0.12(+0.87%) |
Sep 13, 2018 | 13.77 | 13.91 | 13.51 | 13.76 | 1,137,697 | -0.01(-0.07%) |
Sep 12, 2018 | 13.53 | 13.82 | 13.19 | 13.77 | 1,181,134 | +0.28(+2.08%) |
Sep 11, 2018 | 13.89 | 13.91 | 13.17 | 13.49 | 1,540,049 | -0.46(-3.30%) |
Sep 10, 2018 | 14.05 | 14.17 | 13.74 | 13.95 | 1,603,086 | -0.09(-0.64%) |
Sep 07, 2018 | 13.90 | 14.07 | 13.73 | 14.04 | 1,242,400 | +0.01(+0.07%) |
Sep 06, 2018 | 14.45 | 14.48 | 13.92 | 14.03 | 1,432,896 | -0.35(-2.43%) |
Sep 05, 2018 | 14.14 | 14.48 | 14.02 | 14.38 | 1,244,502 | +0.14(+0.98%) |
Sep 04, 2018 | 14.19 | 14.30 | 13.81 | 14.24 | 1,641,393 | +0.02(+0.14%) |
Aug 31, 2018 | 14.22 | 14.22 | 14.22 | 0 | -0.20(-1.39%) | |
Aug 30, 2018 | 14.39 | 14.64 | 14.32 | 14.42 | 1,640,850 | +0.00(+0.00%) |
Aug 29, 2018 | 14.70 | 14.77 | 14.41 | 14.42 | 782,343 | -0.18(-1.23%) |
Aug 28, 2018 | 14.52 | 14.76 | 14.40 | 14.60 | 830,946 | +0.06(+0.41%) |
Aug 27, 2018 | 14.45 | 14.72 | 14.32 | 14.54 | 1,469,730 | +0.15(+1.04%) |
Aug 24, 2018 | 14.32 | 14.48 | 14.08 | 14.39 | 1,062,100 | +0.13(+0.91%) |
Aug 23, 2018 | 14.55 | 14.87 | 13.98 | 14.26 | 1,825,286 | +0.08(+0.56%) |
Aug 22, 2018 | 14.07 | 14.41 | 14.06 | 14.18 | 1,308,776 | +0.07(+0.50%) |
Aug 21, 2018 | 13.63 | 14.21 | 13.46 | 14.11 | 2,033,366 | +0.54(+3.98%) |
Aug 20, 2018 | 13.10 | 13.61 | 12.86 | 13.57 | 2,809,239 | +0.54(+4.14%) |
Aug 17, 2018 | 13.30 | 13.30 | 12.86 | 13.03 | 2,895,300 | -0.27(-2.03%) |
Aug 16, 2018 | 13.82 | 13.86 | 13.15 | 13.30 | 2,723,994 | -0.49(-3.55%) |
Aug 15, 2018 | 14.31 | 14.34 | 13.60 | 13.79 | 2,333,388 | -0.54(-3.77%) |
Aug 14, 2018 | 14.51 | 14.79 | 14.27 | 14.33 | 1,903,731 | +0.04(+0.28%) |
Aug 13, 2018 | 14.82 | 14.96 | 14.18 | 14.29 | 2,468,164 | -0.63(-4.22%) |
Aug 10, 2018 | 13.83 | 15.56 | 13.83 | 14.92 | 4,294,300 | +1.01(+7.26%) |
Aug 09, 2018 | 12.80 | 15.54 | 12.77 | 13.91 | 11,251,670 | -0.11(-0.78%) |
Aug 08, 2018 | 14.19 | 14.38 | 14.01 | 14.02 | 2,506,329 | -0.17(-1.20%) |
Aug 07, 2018 | 14.12 | 14.31 | 13.86 | 14.19 | 1,621,540 | +0.28(+2.01%) |
Aug 06, 2018 | 14.65 | 14.75 | 13.60 | 13.91 | 5,098,987 | -1.31(-8.61%) |
Aug 03, 2018 | 15.61 | 15.65 | 15.08 | 15.22 | 1,226,100 | -0.27(-1.74%) |
Aug 02, 2018 | 15.19 | 15.85 | 15.09 | 15.49 | 1,700,702 | +0.13(+0.85%) |
Aug 01, 2018 | 14.99 | 15.43 | 14.81 | 15.36 | 1,837,847 | +0.27(+1.79%) |
Jul 31, 2018 | 14.88 | 15.15 | 14.72 | 15.09 | 2,325,938 | +0.28(+1.89%) |
Jul 30, 2018 | 15.33 | 15.35 | 14.67 | 14.81 | 2,955,204 | -0.63(-4.08%) |
Jul 27, 2018 | 16.19 | 16.26 | 15.23 | 15.44 | 2,373,500 | -0.79(-4.87%) |
Jul 26, 2018 | 16.05 | 16.47 | 15.86 | 16.23 | 1,759,581 | +0.18(+1.12%) |
Jul 25, 2018 | 15.86 | 16.24 | 15.83 | 16.05 | 1,808,444 | +0.06(+0.38%) |
Jul 24, 2018 | 16.54 | 16.65 | 15.76 | 15.99 | 2,702,580 | -0.48(-2.91%) |
Jul 23, 2018 | 16.71 | 16.85 | 16.35 | 16.47 | 1,819,355 | -0.37(-2.20%) |
Jul 20, 2018 | 17.11 | 17.41 | 16.61 | 16.84 | 3,009,824 | -0.24(-1.41%) |
Jul 19, 2018 | 17.45 | 17.58 | 17.03 | 17.08 | 2,286,231 | -0.50(-2.84%) |
Jul 18, 2018 | 18.20 | 18.37 | 17.39 | 17.58 | 2,684,702 | -0.58(-3.19%) |
Jul 17, 2018 | 16.87 | 18.30 | 16.81 | 18.16 | 4,101,871 | +1.29(+7.65%) |
Jul 16, 2018 | 17.52 | 17.63 | 16.77 | 16.87 | 2,607,551 | -0.59(-3.38%) |
Jul 13, 2018 | 17.70 | 17.97 | 17.24 | 17.46 | 2,555,813 | -0.30(-1.69%) |
Jul 12, 2018 | 17.78 | 16.75 | 17.76 | 3,716,460 | +0.94(+5.59%) | |
Jul 11, 2018 | 16.50 | 16.95 | 16.30 | 16.82 | 1,717,932 | +0.14(+0.84%) |
Jul 10, 2018 | 16.56 | 16.94 | 16.10 | 16.68 | 3,729,380 | +0.05(+0.30%) |
Jul 09, 2018 | 17.96 | 18.38 | 16.00 | 16.63 | 6,921,018 | -1.21(-6.78%) |
Jul 06, 2018 | 16.77 | 18.15 | 16.70 | 17.84 | 4,615,756 | +1.20(+7.21%) |
Jul 05, 2018 | 16.49 | 16.99 | 16.32 | 16.64 | 2,134,990 | +0.24(+1.46%) |
Jul 03, 2018 | 16.40 | 16.40 | 16.40 | 0 | -0.31(-1.86%) | |
Jul 02, 2018 | 15.16 | 16.75 | 15.13 | 16.71 | 4,271,931 | +1.44(+9.43%) |
Jun 29, 2018 | 16.55 | 17.14 | 15.19 | 15.27 | 7,960,294 | +0.20(+1.33%) |
Jun 28, 2018 | 15.84 | 15.87 | 14.72 | 15.07 | 3,601,699 | -0.80(-5.04%) |
Jun 27, 2018 | 16.36 | 16.50 | 15.87 | 15.87 | 2,548,424 | -0.43(-2.64%) |
Jun 26, 2018 | 16.00 | 16.58 | 15.60 | 16.30 | 2,914,784 | +0.23(+1.43%) |
Jun 25, 2018 | 16.28 | 16.34 | 15.57 | 16.07 | 2,591,847 | -0.26(-1.59%) |
Jun 22, 2018 | 16.01 | 16.36 | 15.78 | 16.33 | 13,523,005 | +0.38(+2.38%) |
Jun 21, 2018 | 17.05 | 17.34 | 15.90 | 15.95 | 3,357,707 | -1.10(-6.45%) |
Jun 20, 2018 | 16.33 | 17.06 | 16.33 | 17.05 | 1,952,457 | +0.72(+4.41%) |
Jun 19, 2018 | 16.15 | 17.47 | 16.09 | 16.33 | 6,016,752 | +0.50(+3.16%) |
Jun 18, 2018 | 15.56 | 15.94 | 15.39 | 15.83 | 1,892,085 | +0.10(+0.64%) |
Jun 15, 2018 | 15.91 | 15.35 | 15.73 | 5,195,875 | +0.38(+2.48%) | |
Jun 14, 2018 | 16.40 | 16.45 | 15.31 | 15.35 | 3,781,380 | -0.83(-5.13%) |
Jun 13, 2018 | 17.70 | 17.85 | 15.69 | 16.18 | 5,367,367 | -1.49(-8.43%) |
Jun 12, 2018 | 17.94 | 18.39 | 17.47 | 17.67 | 1,623,278 | -0.20(-1.12%) |
Jun 11, 2018 | 17.57 | 17.98 | 17.50 | 17.87 | 2,050,509 | +0.27(+1.53%) |
Jun 08, 2018 | 17.50 | 17.73 | 17.05 | 17.60 | 1,667,012 | +0.10(+0.57%) |
Jun 07, 2018 | 17.63 | 17.85 | 17.23 | 17.50 | 1,555,668 | -0.02(-0.11%) |
Jun 06, 2018 | 17.52 | 1,153,466 | +0.09(+0.52%) | |||
Jun 05, 2018 | 17.41 | 17.75 | 17.28 | 17.43 | 1,706,830 | -0.01(-0.06%) |
Jun 04, 2018 | 18.35 | 18.45 | 17.29 | 17.44 | 1,848,315 | -0.90(-4.91%) |
Jun 01, 2018 | 18.13 | 18.56 | 18.00 | 18.34 | 1,475,845 | +0.24(+1.33%) |
May 31, 2018 | 18.09 | 18.34 | 17.77 | 18.10 | 1,333,266 | -0.01(-0.06%) |
May 30, 2018 | 17.83 | 18.14 | 17.67 | 18.11 | 1,261,085 | +0.35(+1.97%) |
May 29, 2018 | 17.55 | 17.84 | 17.23 | 17.76 | 1,350,462 | +0.07(+0.40%) |
May 25, 2018 | 17.69 | 17.69 | 17.69 | 0 | +0.22(+1.26%) | |
May 24, 2018 | 16.97 | 17.70 | 16.61 | 17.47 | 2,002,503 | +0.47(+2.76%) |
May 23, 2018 | 17.23 | 17.76 | 16.96 | 17.00 | 2,950,213 | -0.25(-1.45%) |
May 22, 2018 | 17.84 | 17.91 | 17.20 | 17.25 | 3,290,729 | -0.42(-2.38%) |
May 21, 2018 | 18.02 | 18.25 | 17.59 | 17.67 | 1,742,341 | -0.33(-1.83%) |
May 18, 2018 | 18.04 | 18.33 | 17.86 | 18.00 | 1,792,106 | -0.13(-0.72%) |
May 17, 2018 | 18.57 | 18.75 | 17.94 | 18.13 | 1,957,585 | -0.37(-2.00%) |
May 16, 2018 | 18.60 | 18.97 | 18.41 | 18.50 | 2,547,804 | -0.08(-0.43%) |
May 15, 2018 | 19.07 | 19.19 | 18.46 | 18.58 | 1,755,550 | -0.56(-2.93%) |
May 14, 2018 | 18.65 | 19.43 | 18.65 | 19.14 | 1,436,088 | +0.59(+3.18%) |
May 11, 2018 | 18.15 | 18.64 | 18.05 | 18.55 | 1,164,951 | +0.29(+1.59%) |
May 10, 2018 | 18.59 | 18.76 | 18.22 | 18.26 | 1,325,843 | -0.32(-1.72%) |
May 09, 2018 | 18.14 | 18.65 | 18.00 | 18.58 | 1,382,348 | +0.47(+2.60%) |
May 08, 2018 | 18.40 | 18.41 | 17.84 | 18.11 | 1,755,960 | -0.43(-2.32%) |
May 07, 2018 | 17.77 | 18.73 | 17.50 | 18.54 | 3,191,664 | +0.74(+4.16%) |
May 04, 2018 | 17.50 | 18.20 | 16.49 | 17.80 | 6,735,526 | +1.76(+10.97%) |
May 03, 2018 | 16.73 | 17.19 | 15.58 | 16.04 | 4,972,620 | -0.84(-4.98%) |
May 02, 2018 | 16.40 | 17.14 | 16.40 | 16.88 | 3,091,240 | +0.40(+2.43%) |