Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.47 | 16.79 | 16.47 | 16.79 | 1,341,475 | +0.23(+1.37%) |
Jan 30, 2019 | 16.50 | 16.67 | 16.35 | 16.56 | 1,167,210 | +0.14(+0.85%) |
Jan 29, 2019 | 16.33 | 16.56 | 16.27 | 16.42 | 1,312,271 | +0.10(+0.64%) |
Jan 28, 2019 | 15.95 | 16.38 | 15.95 | 16.32 | 1,576,593 | +0.23(+1.41%) |
Jan 25, 2019 | 16.05 | 16.19 | 15.96 | 16.09 | 855,794 | +0.14(+0.88%) |
Jan 24, 2019 | 15.89 | 16.05 | 15.84 | 15.95 | 1,397,052 | +0.05(+0.33%) |
Jan 23, 2019 | 15.83 | 16.08 | 15.77 | 15.90 | 1,248,532 | +0.12(+0.77%) |
Jan 22, 2019 | 15.69 | 15.89 | 15.64 | 15.78 | 1,543,627 | +0.03(+0.22%) |
Jan 18, 2019 | 15.71 | 15.97 | 15.56 | 15.74 | 1,169,941 | +0.12(+0.78%) |
Jan 17, 2019 | 15.56 | 15.76 | 15.45 | 15.62 | 1,407,074 | +0.03(+0.22%) |
Jan 16, 2019 | 15.49 | 15.63 | 15.19 | 15.58 | 1,280,462 | +0.36(+2.35%) |
Jan 15, 2019 | 14.98 | 15.24 | 14.84 | 15.23 | 1,037,132 | +0.25(+1.69%) |
Jan 14, 2019 | 14.87 | 15.15 | 14.80 | 14.97 | 1,045,222 | +0.03(+0.23%) |
Jan 11, 2019 | 14.91 | 14.98 | 14.65 | 14.94 | 1,302,774 | -0.02(-0.12%) |
Jan 10, 2019 | 14.86 | 15.01 | 14.71 | 14.96 | 961,049 | +0.00(+0.00%) |
Jan 09, 2019 | 14.74 | 15.06 | 14.68 | 14.96 | 1,513,395 | +0.33(+2.27%) |
Jan 08, 2019 | 14.44 | 14.65 | 14.20 | 14.62 | 1,607,269 | +0.38(+2.63%) |
Jan 07, 2019 | 14.42 | 14.46 | 14.13 | 14.25 | 2,069,108 | -0.23(-1.57%) |
Jan 04, 2019 | 14.35 | 14.58 | 14.24 | 14.48 | 1,581,965 | +0.33(+2.34%) |
Jan 03, 2019 | 14.23 | 14.41 | 13.95 | 14.14 | 1,247,065 | -0.17(-1.16%) |
Jan 02, 2019 | 14.03 | 14.43 | 13.93 | 14.31 | 1,345,710 | +0.03(+0.24%) |
Dec 31, 2018 | 13.97 | 14.27 | 13.84 | 14.27 | 1,361,111 | +0.35(+2.51%) |
Dec 28, 2018 | 13.92 | 14.15 | 13.66 | 13.93 | 1,159,855 | +0.01(+0.06%) |
Dec 27, 2018 | 13.59 | 13.93 | 13.38 | 13.92 | 1,205,940 | +0.03(+0.25%) |
Dec 26, 2018 | 13.03 | 13.91 | 12.89 | 13.88 | 1,748,116 | +0.94(+7.28%) |
Dec 24, 2018 | 13.06 | 13.35 | 12.93 | 12.94 | 831,612 | -0.30(-2.24%) |
Dec 21, 2018 | 13.52 | 13.90 | 13.23 | 13.24 | 2,876,374 | -0.31(-2.32%) |
Dec 20, 2018 | 13.67 | 13.85 | 13.47 | 13.55 | 1,573,612 | -0.16(-1.15%) |
Dec 19, 2018 | 14.14 | 14.31 | 13.60 | 13.71 | 2,002,207 | -0.45(-3.14%) |
Dec 18, 2018 | 14.12 | 14.43 | 14.03 | 14.15 | 1,666,743 | +0.13(+0.93%) |
Dec 17, 2018 | 13.99 | 14.31 | 13.95 | 14.02 | 1,682,264 | -0.05(-0.37%) |
Dec 14, 2018 | 14.04 | 14.37 | 14.00 | 14.07 | 1,428,273 | -0.17(-1.22%) |
Dec 13, 2018 | 14.71 | 14.82 | 14.21 | 14.25 | 1,770,463 | -0.45(-3.09%) |
Dec 12, 2018 | 14.87 | 15.07 | 14.60 | 14.70 | 1,486,361 | +0.15(+1.02%) |
Dec 11, 2018 | 14.71 | 15.09 | 14.53 | 14.55 | 2,059,356 | +0.06(+0.42%) |
Dec 10, 2018 | 15.04 | 15.12 | 14.37 | 14.49 | 2,420,948 | -0.44(-2.92%) |
Dec 07, 2018 | 15.27 | 15.50 | 14.72 | 14.93 | 1,094,757 | -0.38(-2.51%) |
Dec 06, 2018 | 14.96 | 15.34 | 14.74 | 15.31 | 2,245,104 | +0.08(+0.52%) |
Dec 04, 2018 | 16.35 | 16.41 | 15.02 | 15.23 | 2,210,373 | -1.18(-7.18%) |
Dec 03, 2018 | 16.26 | 16.46 | 16.16 | 16.41 | 1,158,567 | +0.36(+2.23%) |
Nov 30, 2018 | 16.04 | 16.18 | 15.92 | 16.05 | 1,034,930 | -0.02(-0.11%) |
Nov 29, 2018 | 15.98 | 16.20 | 15.92 | 16.07 | 1,115,823 | +0.03(+0.16%) |
Nov 28, 2018 | 15.91 | 16.15 | 15.71 | 16.05 | 2,060,323 | +0.16(+0.99%) |
Nov 27, 2018 | 16.25 | 16.39 | 15.88 | 15.89 | 1,180,559 | -0.45(-2.78%) |
Nov 26, 2018 | 16.08 | 16.39 | 16.01 | 16.34 | 870,091 | +0.40(+2.52%) |
Nov 23, 2018 | 15.92 | 16.11 | 15.88 | 15.94 | 451,449 | -0.13(-0.80%) |
Nov 21, 2018 | 16.07 | 16.07 | 16.07 | 0 | +0.13(+0.82%) | |
Nov 20, 2018 | 16.25 | 16.29 | 15.76 | 15.94 | 1,409,100 | -0.51(-3.13%) |
Nov 19, 2018 | 16.87 | 16.87 | 16.07 | 16.45 | 1,298,169 | -0.38(-2.28%) |
Nov 16, 2018 | 16.86 | 16.95 | 16.58 | 16.84 | 1,067,510 | -0.14(-0.82%) |
Nov 15, 2018 | 16.67 | 17.12 | 16.55 | 16.98 | 1,268,958 | +0.19(+1.14%) |
Nov 14, 2018 | 17.24 | 17.27 | 16.51 | 16.79 | 1,382,624 | -0.31(-1.84%) |
Nov 13, 2018 | 17.10 | 17.51 | 17.05 | 17.10 | 1,817,906 | +0.10(+0.56%) |
Nov 12, 2018 | 16.92 | 17.33 | 16.83 | 17.00 | 1,220,436 | +0.05(+0.31%) |
Nov 09, 2018 | 17.45 | 17.61 | 16.82 | 16.95 | 1,568,310 | -0.50(-2.85%) |
Nov 08, 2018 | 17.06 | 17.46 | 17.01 | 17.45 | 982,216 | +0.38(+2.20%) |
Nov 07, 2018 | 16.99 | 17.09 | 16.71 | 17.07 | 910,923 | +0.13(+0.77%) |
Nov 06, 2018 | 16.65 | 17.06 | 16.64 | 16.94 | 838,168 | +0.33(+2.00%) |
Nov 05, 2018 | 16.54 | 16.95 | 16.41 | 16.61 | 1,213,107 | +0.05(+0.32%) |
Nov 02, 2018 | 16.98 | 17.08 | 16.39 | 16.56 | 1,296,991 | -0.29(-1.71%) |
Nov 01, 2018 | 16.89 | 17.10 | 16.55 | 16.85 | 1,630,808 | +0.10(+0.63%) |
Oct 31, 2018 | 16.24 | 17.01 | 16.19 | 16.74 | 1,696,464 | +0.74(+4.63%) |
Oct 30, 2018 | 15.76 | 16.03 | 15.58 | 16.00 | 1,001,256 | +0.26(+1.66%) |
Oct 29, 2018 | 15.64 | 16.03 | 15.55 | 15.74 | 1,222,198 | +0.31(+1.98%) |
Oct 26, 2018 | 15.54 | 15.62 | 15.14 | 15.43 | 1,063,498 | -0.23(-1.45%) |
Oct 25, 2018 | 15.32 | 15.76 | 15.28 | 15.66 | 1,370,851 | +0.38(+2.45%) |
Oct 24, 2018 | 16.08 | 16.11 | 15.26 | 15.28 | 1,761,980 | -0.85(-5.25%) |
Oct 23, 2018 | 16.18 | 16.34 | 16.00 | 16.13 | 946,708 | -0.30(-1.81%) |
Oct 22, 2018 | 16.52 | 16.75 | 16.41 | 16.43 | 673,618 | -0.07(-0.42%) |
Oct 19, 2018 | 16.66 | 16.88 | 16.42 | 16.50 | 760,886 | -0.22(-1.30%) |
Oct 18, 2018 | 17.13 | 17.22 | 16.62 | 16.72 | 1,269,502 | -0.47(-2.74%) |
Oct 17, 2018 | 17.02 | 17.26 | 16.85 | 17.19 | 1,716,973 | +0.25(+1.49%) |
Oct 16, 2018 | 16.58 | 16.97 | 16.42 | 16.93 | 1,259,987 | +0.49(+2.97%) |
Oct 15, 2018 | 16.49 | 16.56 | 16.32 | 16.44 | 907,466 | -0.03(-0.21%) |
Oct 12, 2018 | 16.65 | 16.73 | 16.14 | 16.48 | 1,441,878 | +0.16(+0.96%) |
Oct 11, 2018 | 16.88 | 16.88 | 16.31 | 16.32 | 1,525,993 | -0.58(-3.41%) |
Oct 10, 2018 | 17.41 | 17.50 | 16.89 | 16.90 | 1,341,889 | -0.57(-3.25%) |
Oct 09, 2018 | 17.20 | 17.51 | 17.11 | 17.47 | 1,705,560 | +0.20(+1.16%) |
Oct 08, 2018 | 17.33 | 17.33 | 17.03 | 17.26 | 1,027,880 | +0.06(+0.36%) |
Oct 05, 2018 | 17.67 | 17.67 | 17.20 | 17.20 | 972,256 | -0.39(-2.23%) |
Oct 04, 2018 | 17.72 | 17.83 | 17.52 | 17.60 | 1,151,869 | -0.14(-0.79%) |
Oct 03, 2018 | 17.67 | 17.81 | 17.46 | 17.74 | 884,046 | +0.16(+0.89%) |
Oct 02, 2018 | 17.69 | 17.90 | 17.50 | 17.58 | 1,178,039 | -0.10(-0.59%) |
Oct 01, 2018 | 18.14 | 18.25 | 17.60 | 17.68 | 1,348,723 | -0.35(-1.94%) |
Sep 28, 2018 | 17.62 | 18.18 | 17.62 | 18.03 | 2,129,862 | +0.39(+2.23%) |
Sep 27, 2018 | 17.64 | 17.89 | 17.48 | 17.64 | 1,319,560 | +0.07(+0.40%) |
Sep 26, 2018 | 17.62 | 17.81 | 17.35 | 17.57 | 1,257,278 | -0.02(-0.10%) |
Sep 25, 2018 | 17.72 | 17.72 | 17.56 | 17.59 | 1,115,672 | -0.08(-0.44%) |
Sep 24, 2018 | 17.80 | 17.90 | 17.55 | 17.67 | 1,074,522 | -0.19(-1.07%) |
Sep 21, 2018 | 17.77 | 17.88 | 17.67 | 17.86 | 4,030,244 | +0.14(+0.79%) |
Sep 20, 2018 | 17.80 | 17.93 | 17.69 | 17.72 | 1,094,187 | -0.02(-0.10%) |
Sep 19, 2018 | 17.54 | 17.77 | 17.52 | 17.74 | 1,666,972 | +0.17(+0.94%) |
Sep 18, 2018 | 17.74 | 17.74 | 17.55 | 17.57 | 1,207,355 | -0.12(-0.69%) |
Sep 17, 2018 | 18.03 | 18.03 | 17.63 | 17.69 | 1,123,741 | -0.30(-1.65%) |
Sep 14, 2018 | 17.88 | 18.06 | 17.80 | 17.99 | 903,366 | +0.15(+0.83%) |
Sep 13, 2018 | 17.95 | 17.96 | 17.76 | 17.84 | 880,443 | -0.05(-0.29%) |
Sep 12, 2018 | 17.97 | 18.05 | 17.80 | 17.89 | 968,406 | -0.11(-0.63%) |
Sep 11, 2018 | 18.04 | 18.16 | 17.97 | 18.01 | 823,178 | -0.05(-0.29%) |
Sep 10, 2018 | 17.97 | 18.13 | 17.91 | 18.06 | 1,000,477 | +0.17(+0.98%) |
Sep 07, 2018 | 17.95 | 18.02 | 17.82 | 17.88 | 866,571 | +0.00(+0.00%) |
Sep 06, 2018 | 17.86 | 18.08 | 17.76 | 17.88 | 627,544 | -0.03(-0.19%) |
Sep 05, 2018 | 17.82 | 18.38 | 17.82 | 17.92 | 1,297,083 | +0.10(+0.54%) |
Sep 04, 2018 | 17.71 | 17.91 | 17.71 | 17.82 | 907,048 | +0.09(+0.49%) |
Aug 31, 2018 | 17.74 | 17.74 | 17.74 | 0 | +0.09(+0.49%) | |
Aug 30, 2018 | 17.64 | 17.75 | 17.51 | 17.65 | 1,559,250 | +0.02(+0.10%) |
Aug 29, 2018 | 17.54 | 17.68 | 17.45 | 17.63 | 1,302,296 | +0.08(+0.45%) |
Aug 28, 2018 | 17.87 | 17.88 | 17.43 | 17.55 | 1,478,283 | -0.31(-1.76%) |
Aug 27, 2018 | 17.78 | 17.98 | 17.76 | 17.87 | 1,077,198 | +0.11(+0.64%) |
Aug 24, 2018 | 17.79 | 17.82 | 17.67 | 17.75 | 913,911 | +0.00(+0.01%) |
Aug 23, 2018 | 17.72 | 17.84 | 17.66 | 17.75 | 979,374 | -0.01(-0.05%) |
Aug 22, 2018 | 17.57 | 17.83 | 17.54 | 17.76 | 1,080,381 | +0.19(+1.09%) |
Aug 21, 2018 | 17.51 | 17.67 | 17.37 | 17.57 | 1,804,484 | +0.09(+0.50%) |
Aug 20, 2018 | 17.39 | 17.48 | 17.30 | 17.48 | 1,069,056 | +0.11(+0.65%) |
Aug 17, 2018 | 17.32 | 17.40 | 17.28 | 17.37 | 835,037 | -0.04(-0.25%) |
Aug 16, 2018 | 17.18 | 17.44 | 17.18 | 17.41 | 1,293,472 | +0.35(+2.04%) |
Aug 15, 2018 | 17.19 | 17.33 | 17.05 | 17.06 | 1,005,327 | -0.20(-1.16%) |
Aug 14, 2018 | 17.14 | 17.32 | 17.11 | 17.26 | 926,853 | +0.12(+0.71%) |
Aug 13, 2018 | 17.28 | 17.29 | 17.04 | 17.14 | 1,171,170 | -0.10(-0.61%) |
Aug 10, 2018 | 17.11 | 17.28 | 16.94 | 17.25 | 1,324,664 | +0.03(+0.20%) |
Aug 09, 2018 | 17.43 | 17.55 | 17.18 | 17.21 | 1,280,028 | -0.25(-1.45%) |
Aug 08, 2018 | 17.27 | 17.46 | 17.13 | 17.46 | 1,926,559 | +0.16(+0.91%) |
Aug 07, 2018 | 17.11 | 17.43 | 17.11 | 17.31 | 2,178,889 | +0.31(+1.85%) |
Aug 06, 2018 | 16.86 | 17.08 | 16.75 | 16.99 | 2,084,640 | +0.20(+1.19%) |
Aug 03, 2018 | 16.71 | 16.90 | 16.60 | 16.79 | 1,506,024 | -0.01(-0.05%) |
Aug 02, 2018 | 16.55 | 16.89 | 16.36 | 16.80 | 2,186,736 | +0.14(+0.84%) |
Aug 01, 2018 | 16.71 | 16.76 | 16.34 | 16.66 | 2,406,131 | -0.04(-0.26%) |
Jul 31, 2018 | 16.44 | 17.03 | 16.43 | 16.70 | 3,591,084 | +0.23(+1.38%) |
Jul 30, 2018 | 16.22 | 16.64 | 16.21 | 16.48 | 2,716,881 | +0.30(+1.83%) |
Jul 27, 2018 | 16.09 | 16.21 | 15.95 | 16.18 | 2,623,878 | +0.10(+0.65%) |
Jul 26, 2018 | 15.27 | 16.40 | 15.20 | 16.08 | 3,432,651 | +0.64(+4.12%) |
Jul 25, 2018 | 15.56 | 15.57 | 15.39 | 15.44 | 2,442,305 | -0.15(-0.95%) |
Jul 24, 2018 | 15.66 | 15.78 | 15.51 | 15.59 | 1,426,277 | +0.02(+0.11%) |
Jul 23, 2018 | 15.58 | 15.68 | 15.56 | 15.57 | 1,841,178 | -0.07(-0.45%) |
Jul 20, 2018 | 15.54 | 15.75 | 15.47 | 15.64 | 1,378,990 | +0.10(+0.62%) |
Jul 19, 2018 | 15.47 | 15.80 | 15.20 | 15.54 | 2,569,022 | +0.27(+1.77%) |
Jul 18, 2018 | 14.71 | 15.33 | 14.65 | 15.27 | 2,690,590 | +0.77(+5.29%) |
Jul 17, 2018 | 14.45 | 14.68 | 14.45 | 14.51 | 1,133,153 | +0.04(+0.30%) |
Jul 16, 2018 | 14.13 | 14.52 | 14.10 | 14.46 | 1,761,438 | +0.49(+3.50%) |
Jul 13, 2018 | 14.08 | 14.21 | 13.91 | 13.97 | 1,241,835 | -0.16(-1.11%) |
Jul 12, 2018 | 14.38 | 14.38 | 14.07 | 14.13 | 1,601,016 | -0.17(-1.22%) |
Jul 11, 2018 | 14.51 | 14.54 | 14.22 | 14.31 | 1,738,156 | -0.30(-2.03%) |
Jul 10, 2018 | 14.88 | 14.98 | 14.60 | 14.60 | 857,257 | -0.24(-1.59%) |
Jul 09, 2018 | 14.55 | 14.90 | 14.55 | 14.84 | 1,210,087 | +0.34(+2.35%) |
Jul 06, 2018 | 14.25 | 14.64 | 14.17 | 14.50 | 1,060,181 | +0.28(+1.96%) |
Jul 05, 2018 | 14.25 | 14.35 | 14.14 | 14.22 | 1,264,360 | +0.00(+0.00%) |
Jul 03, 2018 | 14.22 | 14.22 | 14.22 | 0 | +0.08(+0.56%) | |
Jul 02, 2018 | 14.05 | 14.16 | 13.88 | 14.14 | 3,196,383 | -0.01(-0.06%) |
Jun 29, 2018 | 14.29 | 14.51 | 14.13 | 14.15 | 1,403,713 | -0.01(-0.06%) |
Jun 28, 2018 | 14.06 | 14.29 | 13.99 | 14.16 | 1,303,711 | +0.13(+0.93%) |
Jun 27, 2018 | 14.34 | 14.40 | 14.03 | 14.03 | 1,303,875 | -0.31(-2.19%) |
Jun 26, 2018 | 14.41 | 14.44 | 14.14 | 14.34 | 1,856,730 | -0.05(-0.36%) |
Jun 25, 2018 | 14.61 | 14.62 | 14.21 | 14.39 | 1,850,461 | -0.22(-1.49%) |
Jun 22, 2018 | 15.01 | 15.06 | 14.56 | 14.61 | 3,204,304 | -0.39(-2.62%) |
Jun 21, 2018 | 14.92 | 15.07 | 14.75 | 15.00 | 1,842,813 | +0.13(+0.88%) |
Jun 20, 2018 | 14.84 | 14.95 | 14.70 | 14.87 | 1,588,486 | +0.18(+1.25%) |
Jun 19, 2018 | 14.56 | 14.74 | 14.45 | 14.69 | 1,584,650 | +0.10(+0.66%) |
Jun 18, 2018 | 14.60 | 14.62 | 14.39 | 14.59 | 1,890,412 | -0.03(-0.18%) |
Jun 15, 2018 | 14.57 | 14.57 | 14.62 | 4,571,074 | +0.05(+0.36%) | |
Jun 14, 2018 | 14.61 | 14.64 | 14.45 | 14.57 | 1,500,133 | +0.02(+0.12%) |
Jun 13, 2018 | 14.69 | 14.75 | 14.45 | 14.55 | 2,069,193 | -0.17(-1.13%) |
Jun 12, 2018 | 14.73 | 14.84 | 14.65 | 14.72 | 1,799,247 | -0.02(-0.12%) |
Jun 11, 2018 | 14.98 | 15.12 | 14.69 | 14.73 | 1,830,437 | -0.27(-1.80%) |
Jun 08, 2018 | 14.65 | 15.07 | 14.65 | 15.00 | 1,626,716 | +0.36(+2.44%) |
Jun 07, 2018 | 14.56 | 14.70 | 14.35 | 14.65 | 1,316,666 | +0.12(+0.84%) |
Jun 06, 2018 | 14.58 | 14.52 | 2,061,166 | +0.58(+4.13%) | ||
Jun 05, 2018 | 14.04 | 14.10 | 13.91 | 13.95 | 1,236,312 | -0.12(-0.87%) |
Jun 04, 2018 | 13.90 | 14.15 | 13.90 | 14.07 | 1,084,956 | +0.16(+1.13%) |
Jun 01, 2018 | 13.97 | 14.28 | 13.90 | 13.91 | 1,493,153 | +0.04(+0.31%) |
May 31, 2018 | 14.13 | 14.14 | 13.83 | 13.87 | 1,612,343 | -0.24(-1.73%) |
May 30, 2018 | 14.24 | 14.34 | 14.09 | 14.11 | 1,988,482 | -0.04(-0.31%) |
May 29, 2018 | 13.95 | 14.22 | 13.86 | 14.16 | 1,898,747 | +0.08(+0.56%) |
May 25, 2018 | 14.08 | 14.08 | 14.08 | 0 | -0.08(-0.55%) | |
May 24, 2018 | 14.07 | 14.17 | 13.71 | 14.16 | 1,251,852 | +0.02(+0.12%) |
May 23, 2018 | 14.31 | 14.31 | 14.03 | 14.14 | 1,481,221 | -0.17(-1.16%) |
May 22, 2018 | 14.25 | 14.33 | 14.09 | 14.31 | 1,554,533 | +0.06(+0.43%) |
May 21, 2018 | 14.29 | 14.32 | 14.02 | 14.24 | 1,824,407 | -0.01(-0.06%) |
May 18, 2018 | 14.38 | 14.38 | 14.14 | 14.25 | 1,516,266 | -0.04(-0.29%) |
May 17, 2018 | 14.28 | 14.35 | 14.09 | 14.29 | 1,361,410 | +0.10(+0.68%) |
May 16, 2018 | 13.90 | 14.28 | 13.85 | 14.20 | 1,614,237 | +0.35(+2.52%) |
May 15, 2018 | 13.80 | 14.05 | 13.74 | 13.85 | 1,192,225 | +0.08(+0.57%) |
May 14, 2018 | 13.78 | 13.97 | 13.72 | 13.77 | 1,308,652 | -0.04(-0.32%) |
May 11, 2018 | 13.91 | 13.95 | 13.75 | 13.82 | 1,207,088 | -0.03(-0.25%) |
May 10, 2018 | 13.97 | 14.11 | 13.75 | 13.85 | 1,828,700 | -0.07(-0.50%) |
May 09, 2018 | 14.10 | 14.17 | 13.73 | 13.92 | 1,872,113 | -0.16(-1.12%) |
May 08, 2018 | 14.14 | 14.38 | 13.97 | 14.08 | 2,561,933 | +0.20(+1.45%) |
May 07, 2018 | 13.72 | 14.11 | 13.72 | 13.88 | 2,420,578 | +0.16(+1.14%) |
May 04, 2018 | 13.45 | 14.00 | 13.33 | 13.72 | 2,838,659 | +0.22(+1.61%) |
May 03, 2018 | 13.45 | 13.61 | 13.24 | 13.50 | 1,893,604 | +0.05(+0.39%) |
May 02, 2018 | 13.71 | 13.71 | 13.19 | 13.45 | 2,505,058 | -0.09(-0.64%) |
May 01, 2018 | 12.86 | 13.61 | 12.51 | 13.54 | 6,244,988 | +1.06(+8.53%) |
Apr 30, 2018 | 13.00 | 13.23 | 12.26 | 12.47 | 7,877,749 | -0.53(-4.09%) |
Apr 27, 2018 | 12.99 | 13.43 | 12.82 | 13.00 | 4,477,202 | +0.13(+1.02%) |
Apr 26, 2018 | 13.19 | 13.30 | 12.81 | 12.87 | 4,672,190 | -0.21(-1.60%) |
Apr 25, 2018 | 13.58 | 13.62 | 13.07 | 13.08 | 3,260,303 | -0.56(-4.09%) |
Apr 24, 2018 | 13.61 | 13.82 | 13.54 | 13.64 | 1,613,915 | +0.12(+0.90%) |
Apr 23, 2018 | 13.69 | 13.81 | 13.49 | 13.52 | 1,520,937 | -0.08(-0.58%) |
Apr 20, 2018 | 13.28 | 13.65 | 13.28 | 13.60 | 1,843,438 | +0.27(+2.03%) |
Apr 19, 2018 | 13.20 | 13.68 | 12.99 | 13.33 | 3,726,350 | -0.08(-0.59%) |
Apr 18, 2018 | 14.29 | 14.39 | 13.20 | 13.41 | 6,334,291 | -0.78(-5.53%) |
Apr 17, 2018 | 13.97 | 14.36 | 13.92 | 14.19 | 2,031,274 | +0.20(+1.43%) |
Apr 16, 2018 | 14.09 | 14.13 | 13.93 | 13.99 | 2,895,421 | -0.08(-0.56%) |
Apr 13, 2018 | 14.20 | 14.33 | 14.01 | 14.07 | 2,177,337 | -0.10(-0.74%) |
Apr 12, 2018 | 14.30 | 14.50 | 14.16 | 14.17 | 1,660,445 | -0.03(-0.24%) |
Apr 11, 2018 | 14.01 | 14.31 | 14.00 | 14.21 | 2,249,104 | +0.06(+0.43%) |
Apr 10, 2018 | 13.57 | 14.46 | 13.54 | 14.15 | 4,177,089 | +0.10(+0.68%) |
Apr 09, 2018 | 15.09 | 15.26 | 14.02 | 14.05 | 6,857,170 | -2.64(-15.83%) |
Apr 06, 2018 | 16.74 | 17.01 | 16.59 | 16.69 | 1,877,706 | -0.17(-1.03%) |
Apr 05, 2018 | 16.75 | 16.94 | 16.62 | 16.87 | 1,320,393 | +0.22(+1.31%) |
Apr 04, 2018 | 16.48 | 16.67 | 16.37 | 16.65 | 1,939,069 | -0.01(-0.05%) |
Apr 03, 2018 | 16.53 | 16.72 | 16.50 | 16.66 | 1,366,486 | +0.25(+1.54%) |
Apr 02, 2018 | 16.53 | 16.63 | 16.18 | 16.41 | 1,900,987 | -0.20(-1.21%) |
Mar 29, 2018 | 16.61 | 16.61 | 16.61 | 0 | +0.05(+0.32%) | |
Mar 28, 2018 | 16.60 | 16.74 | 16.22 | 16.55 | 1,700,761 | -0.01(-0.05%) |
Mar 27, 2018 | 16.39 | 17.02 | 16.39 | 16.56 | 2,537,702 | +0.27(+1.66%) |
Mar 26, 2018 | 16.14 | 16.33 | 15.94 | 16.29 | 2,726,312 | +0.37(+2.30%) |
Mar 23, 2018 | 16.52 | 16.62 | 15.93 | 15.93 | 3,437,026 | -0.51(-3.13%) |
Mar 22, 2018 | 16.20 | 16.82 | 16.16 | 16.44 | 3,096,149 | +0.03(+0.16%) |
Mar 21, 2018 | 15.93 | 16.60 | 15.93 | 16.41 | 3,377,531 | +0.44(+2.79%) |
Mar 20, 2018 | 16.15 | 16.27 | 15.89 | 15.97 | 1,784,481 | -0.23(-1.40%) |
Mar 19, 2018 | 15.85 | 16.28 | 15.63 | 16.20 | 2,248,068 | +0.19(+1.20%) |
Mar 16, 2018 | 16.21 | 16.44 | 15.87 | 16.00 | 3,654,442 | -0.14(-0.86%) |
Mar 15, 2018 | 16.48 | 16.61 | 15.99 | 16.14 | 3,682,792 | -0.35(-2.12%) |
Mar 14, 2018 | 17.48 | 17.49 | 16.17 | 16.49 | 5,469,725 | -0.94(-5.40%) |
Mar 13, 2018 | 17.57 | 17.96 | 17.30 | 17.43 | 3,050,399 | +0.04(+0.25%) |
Mar 12, 2018 | 19.30 | 19.30 | 16.96 | 17.39 | 7,156,825 | -1.98(-10.22%) |
Mar 09, 2018 | 18.97 | 19.44 | 18.86 | 19.37 | 1,252,370 | +0.56(+2.97%) |
Mar 08, 2018 | 18.98 | 19.05 | 18.68 | 18.81 | 1,078,109 | -0.18(-0.96%) |
Mar 07, 2018 | 19.10 | 19.00 | 2,092,449 | +0.53(+2.88%) | ||
Mar 06, 2018 | 18.16 | 18.47 | 18.05 | 18.46 | 1,710,653 | +0.32(+1.78%) |
Mar 05, 2018 | 17.97 | 18.24 | 17.77 | 18.14 | 834,130 | +0.10(+0.58%) |
Mar 02, 2018 | 17.75 | 18.06 | 17.52 | 18.04 | 1,002,487 | +0.17(+0.98%) |
Mar 01, 2018 | 17.84 | 17.97 | 17.62 | 17.86 | 879,669 | -0.03(-0.20%) |
Feb 28, 2018 | 18.24 | 18.41 | 17.89 | 17.90 | 981,794 | -0.33(-1.82%) |
Feb 27, 2018 | 18.52 | 18.80 | 18.21 | 18.23 | 1,162,799 | -0.31(-1.69%) |
Feb 26, 2018 | 18.70 | 18.78 | 18.37 | 18.54 | 2,201,929 | -0.06(-0.33%) |
Feb 23, 2018 | 18.39 | 18.62 | 18.35 | 18.60 | 797,043 | +0.24(+1.29%) |
Feb 22, 2018 | 18.35 | 18.37 | 867,400 | -0.32(-1.73%) | ||
Feb 21, 2018 | 18.54 | 18.99 | 18.45 | 18.69 | 1,911,601 | +0.21(+1.13%) |
Feb 20, 2018 | 18.58 | 18.74 | 18.34 | 18.48 | 984,348 | -0.19(-1.03%) |
Feb 16, 2018 | 18.67 | 18.67 | 18.67 | 0 | +0.11(+0.61%) | |
Feb 15, 2018 | 18.83 | 18.83 | 18.36 | 18.56 | 2,987,371 | -0.20(-1.07%) |
Feb 14, 2018 | 18.15 | 18.83 | 18.10 | 18.76 | 2,357,183 | +0.40(+2.19%) |
Feb 13, 2018 | 18.20 | 18.39 | 18.05 | 18.36 | 807,684 | +0.09(+0.48%) |
Feb 12, 2018 | 18.12 | 18.33 | 17.96 | 18.27 | 1,771,915 | +0.21(+1.16%) |
Feb 09, 2018 | 18.30 | 18.37 | 17.63 | 18.06 | 2,168,949 | -0.01(-0.05%) |
Feb 08, 2018 | 19.01 | 19.10 | 18.06 | 18.07 | 1,230,174 | -0.94(-4.95%) |
Feb 07, 2018 | 18.88 | 19.25 | 18.66 | 19.01 | 1,558,478 | +0.16(+0.83%) |
Feb 06, 2018 | 18.51 | 19.07 | 18.25 | 18.85 | 2,007,630 | -0.02(-0.09%) |
Feb 05, 2018 | 19.29 | 19.53 | 18.58 | 18.87 | 1,315,387 | -0.70(-3.56%) |
Feb 02, 2018 | 19.94 | 20.08 | 19.46 | 19.57 | 1,204,951 | -0.32(-1.62%) |