Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 15.62 | 15.75 | 15.51 | 15.57 | 3,577,116 | -0.04(-0.25%) |
Nov 29, 2018 | 15.48 | 15.78 | 15.37 | 15.61 | 4,406,594 | +0.16(+1.01%) |
Nov 28, 2018 | 15.20 | 15.64 | 15.17 | 15.46 | 5,566,035 | +0.29(+1.94%) |
Nov 27, 2018 | 15.32 | 15.47 | 15.14 | 15.16 | 3,516,093 | -0.21(-1.35%) |
Nov 26, 2018 | 15.51 | 15.63 | 15.29 | 15.37 | 2,824,019 | +0.03(+0.17%) |
Nov 23, 2018 | 15.29 | 15.43 | 15.13 | 15.34 | 1,335,759 | +0.04(+0.28%) |
Nov 21, 2018 | 15.30 | 15.30 | 15.30 | 0 | -0.05(-0.34%) | |
Nov 20, 2018 | 15.34 | 15.51 | 15.03 | 15.35 | 4,817,636 | -0.16(-1.00%) |
Nov 19, 2018 | 15.36 | 15.58 | 15.25 | 15.51 | 9,707,603 | +0.13(+0.84%) |
Nov 16, 2018 | 15.05 | 15.40 | 15.04 | 15.38 | 3,163,548 | +0.26(+1.72%) |
Nov 15, 2018 | 15.08 | 15.20 | 14.79 | 15.12 | 4,703,814 | +0.03(+0.17%) |
Nov 14, 2018 | 15.38 | 15.38 | 15.02 | 15.09 | 6,229,437 | -0.26(-1.69%) |
Nov 13, 2018 | 15.01 | 15.42 | 15.01 | 15.35 | 4,751,977 | +0.38(+2.54%) |
Nov 12, 2018 | 15.05 | 15.34 | 14.87 | 14.97 | 6,319,729 | -0.09(-0.57%) |
Nov 09, 2018 | 14.52 | 15.23 | 14.52 | 15.06 | 6,923,248 | +0.50(+3.44%) |
Nov 08, 2018 | 14.31 | 14.91 | 14.24 | 14.56 | 7,953,883 | +0.18(+1.26%) |
Nov 07, 2018 | 13.37 | 14.57 | 13.30 | 14.37 | 18,313,726 | -0.39(-2.63%) |
Nov 06, 2018 | 14.76 | 15.00 | 14.72 | 14.76 | 6,428,047 | +0.03(+0.23%) |
Nov 05, 2018 | 14.73 | 14.95 | 14.56 | 14.73 | 7,267,873 | +0.03(+0.24%) |
Nov 02, 2018 | 14.98 | 15.07 | 14.25 | 14.69 | 10,286,709 | -0.16(-1.05%) |
Nov 01, 2018 | 14.93 | 15.05 | 14.78 | 14.85 | 4,077,200 | -0.05(-0.35%) |
Oct 31, 2018 | 14.95 | 15.05 | 14.68 | 14.90 | 4,707,020 | +0.06(+0.41%) |
Oct 30, 2018 | 14.52 | 14.86 | 14.48 | 14.84 | 4,327,207 | +0.32(+2.20%) |
Oct 29, 2018 | 14.72 | 14.84 | 14.35 | 14.52 | 3,433,060 | -0.04(-0.30%) |
Oct 26, 2018 | 14.65 | 14.71 | 14.30 | 14.56 | 3,683,344 | -0.16(-1.06%) |
Oct 25, 2018 | 14.59 | 14.78 | 14.49 | 14.72 | 5,168,058 | +0.22(+1.55%) |
Oct 24, 2018 | 14.63 | 14.74 | 14.50 | 14.50 | 5,791,490 | -0.16(-1.12%) |
Oct 23, 2018 | 14.63 | 14.75 | 14.24 | 14.66 | 6,294,096 | -0.11(-0.76%) |
Oct 22, 2018 | 14.79 | 14.93 | 14.63 | 14.77 | 4,978,020 | +0.06(+0.41%) |
Oct 19, 2018 | 14.78 | 14.85 | 14.68 | 14.71 | 4,992,726 | +0.03(+0.18%) |
Oct 18, 2018 | 14.84 | 15.00 | 14.60 | 14.69 | 6,339,795 | -0.22(-1.45%) |
Oct 17, 2018 | 15.09 | 15.17 | 14.80 | 14.90 | 5,295,103 | -0.22(-1.49%) |
Oct 16, 2018 | 15.00 | 15.16 | 14.88 | 15.13 | 4,085,261 | +0.21(+1.39%) |
Oct 15, 2018 | 14.78 | 15.06 | 14.77 | 14.92 | 1,913,625 | +0.12(+0.82%) |
Oct 12, 2018 | 14.77 | 15.03 | 14.58 | 14.80 | 3,200,800 | +0.17(+1.18%) |
Oct 11, 2018 | 14.88 | 15.01 | 14.61 | 14.63 | 3,823,915 | -0.31(-2.08%) |
Oct 10, 2018 | 15.07 | 15.13 | 14.88 | 14.94 | 4,493,505 | -0.16(-1.03%) |
Oct 09, 2018 | 14.98 | 15.09 | 14.92 | 15.09 | 3,012,440 | +0.15(+0.98%) |
Oct 08, 2018 | 14.94 | 15.03 | 14.73 | 14.95 | 5,351,276 | +0.03(+0.17%) |
Oct 05, 2018 | 14.73 | 14.98 | 14.72 | 14.92 | 2,226,920 | +0.23(+1.59%) |
Oct 04, 2018 | 14.82 | 14.88 | 14.63 | 14.69 | 3,041,653 | -0.20(-1.34%) |
Oct 03, 2018 | 14.73 | 15.02 | 14.70 | 14.88 | 2,930,011 | +0.22(+1.47%) |
Oct 02, 2018 | 14.74 | 14.83 | 14.59 | 14.67 | 5,673,094 | -0.10(-0.64%) |
Oct 01, 2018 | 14.92 | 15.03 | 14.72 | 14.76 | 3,770,643 | -0.05(-0.35%) |
Sep 28, 2018 | 14.88 | 15.01 | 14.80 | 14.82 | 4,431,975 | -0.13(-0.87%) |
Sep 27, 2018 | 14.92 | 15.09 | 14.83 | 14.95 | 4,137,779 | -0.23(-1.54%) |
Sep 26, 2018 | 15.07 | 15.51 | 15.07 | 15.18 | 4,613,046 | +0.12(+0.80%) |
Sep 25, 2018 | 15.26 | 15.56 | 15.02 | 15.06 | 5,653,946 | +0.09(+0.58%) |
Sep 24, 2018 | 14.82 | 15.04 | 14.69 | 14.97 | 2,320,054 | +0.13(+0.87%) |
Sep 21, 2018 | 15.14 | 15.19 | 14.80 | 14.84 | 5,436,513 | -0.27(-1.77%) |
Sep 20, 2018 | 15.20 | 15.33 | 15.06 | 15.11 | 3,991,783 | -0.01(-0.06%) |
Sep 19, 2018 | 15.39 | 15.50 | 15.00 | 15.12 | 3,955,921 | -0.24(-1.58%) |
Sep 18, 2018 | 15.08 | 15.40 | 15.00 | 15.36 | 3,859,385 | +0.31(+2.07%) |
Sep 17, 2018 | 15.13 | 15.19 | 14.98 | 15.05 | 3,614,193 | -0.14(-0.91%) |
Sep 14, 2018 | 15.62 | 15.63 | 15.02 | 15.19 | 9,022,910 | -0.44(-2.82%) |
Sep 13, 2018 | 15.33 | 15.64 | 15.31 | 15.63 | 5,342,263 | +0.31(+2.03%) |
Sep 12, 2018 | 15.35 | 15.49 | 15.30 | 15.32 | 3,437,952 | +0.04(+0.28%) |
Sep 11, 2018 | 15.29 | 15.40 | 15.23 | 15.27 | 2,079,716 | -0.03(-0.17%) |
Sep 10, 2018 | 15.53 | 15.56 | 15.26 | 15.30 | 3,882,490 | -0.16(-1.06%) |
Sep 07, 2018 | 15.07 | 15.48 | 15.07 | 15.46 | 7,414,931 | +0.38(+2.52%) |
Sep 06, 2018 | 15.13 | 15.23 | 15.01 | 15.08 | 5,513,468 | -0.03(-0.23%) |
Sep 05, 2018 | 15.07 | 15.12 | 14.91 | 15.12 | 3,880,526 | -0.01(-0.06%) |
Sep 04, 2018 | 15.23 | 15.26 | 14.96 | 15.13 | 5,208,892 | -0.13(-0.85%) |
Aug 31, 2018 | 15.26 | 15.26 | 15.26 | 0 | +0.03(+0.20%) | |
Aug 30, 2018 | 15.34 | 15.37 | 15.12 | 15.23 | 2,583,984 | -0.06(-0.39%) |
Aug 29, 2018 | 15.32 | 15.42 | 15.27 | 15.29 | 1,767,787 | -0.04(-0.28%) |
Aug 28, 2018 | 15.32 | 15.40 | 15.28 | 15.33 | 1,724,228 | +0.04(+0.28%) |
Aug 27, 2018 | 15.39 | 15.49 | 15.24 | 15.29 | 2,381,439 | -0.03(-0.17%) |
Aug 24, 2018 | 15.46 | 15.49 | 15.23 | 15.31 | 3,607,189 | -0.14(-0.89%) |
Aug 23, 2018 | 15.53 | 15.59 | 15.36 | 15.45 | 1,867,196 | -0.03(-0.17%) |
Aug 22, 2018 | 15.64 | 15.66 | 15.45 | 15.48 | 2,686,654 | -0.17(-1.10%) |
Aug 21, 2018 | 15.85 | 15.92 | 15.61 | 15.65 | 2,981,077 | -0.21(-1.30%) |
Aug 20, 2018 | 15.81 | 16.07 | 15.74 | 15.85 | 2,728,839 | +0.01(+0.05%) |
Aug 17, 2018 | 15.75 | 16.02 | 15.73 | 15.85 | 3,316,452 | +0.10(+0.66%) |
Aug 16, 2018 | 15.51 | 15.99 | 15.48 | 15.74 | 7,175,759 | +0.36(+2.35%) |
Aug 15, 2018 | 15.30 | 15.44 | 15.20 | 15.38 | 2,648,409 | +0.03(+0.22%) |
Aug 14, 2018 | 14.96 | 15.38 | 14.92 | 15.35 | 3,389,455 | +0.42(+2.82%) |
Aug 13, 2018 | 15.24 | 15.29 | 14.85 | 14.92 | 3,066,984 | -0.26(-1.70%) |
Aug 10, 2018 | 15.25 | 15.29 | 15.14 | 15.18 | 2,784,731 | -0.09(-0.62%) |
Aug 09, 2018 | 14.88 | 15.46 | 14.86 | 15.28 | 3,903,935 | +0.43(+2.90%) |
Aug 08, 2018 | 14.42 | 14.92 | 14.28 | 14.85 | 6,010,280 | +0.21(+1.47%) |
Aug 07, 2018 | 14.71 | 14.85 | 14.51 | 14.63 | 4,661,460 | -0.05(-0.35%) |
Aug 06, 2018 | 14.43 | 14.90 | 14.43 | 14.68 | 4,811,091 | +0.23(+1.61%) |
Aug 03, 2018 | 14.31 | 14.49 | 14.27 | 14.45 | 4,090,666 | +0.13(+0.90%) |
Aug 02, 2018 | 14.03 | 14.38 | 14.03 | 14.32 | 5,341,993 | -0.03(-0.24%) |
Aug 01, 2018 | 14.32 | 14.47 | 14.24 | 14.36 | 2,819,930 | +0.01(+0.06%) |
Jul 31, 2018 | 14.18 | 14.40 | 14.11 | 14.35 | 1,867,243 | +0.15(+1.09%) |
Jul 30, 2018 | 14.44 | 14.51 | 14.17 | 14.19 | 3,261,387 | -0.18(-1.26%) |
Jul 27, 2018 | 14.62 | 14.71 | 14.33 | 14.37 | 2,002,960 | -0.19(-1.30%) |
Jul 26, 2018 | 14.37 | 14.62 | 14.32 | 14.56 | 2,660,451 | +0.17(+1.20%) |
Jul 25, 2018 | 14.47 | 14.58 | 14.34 | 14.39 | 2,069,507 | -0.09(-0.65%) |
Jul 24, 2018 | 14.77 | 14.38 | 14.49 | 4,090,900 | -0.22(-1.46%) | |
Jul 23, 2018 | 14.99 | 15.07 | 14.66 | 14.70 | 3,775,973 | -0.28(-1.89%) |
Jul 20, 2018 | 15.17 | 15.18 | 14.97 | 14.99 | 2,425,123 | -0.21(-1.36%) |
Jul 19, 2018 | 15.28 | 15.33 | 15.07 | 15.19 | 3,085,846 | -0.09(-0.62%) |
Jul 18, 2018 | 14.96 | 15.60 | 14.92 | 15.29 | 8,883,480 | +0.29(+1.95%) |
Jul 17, 2018 | 14.98 | 15.05 | 14.75 | 14.99 | 3,150,895 | -0.01(-0.06%) |
Jul 16, 2018 | 15.13 | 15.22 | 14.87 | 15.00 | 3,276,652 | -0.10(-0.68%) |
Jul 13, 2018 | 15.00 | 15.29 | 15.00 | 15.11 | 2,106,482 | +0.07(+0.46%) |
Jul 12, 2018 | 15.05 | 15.12 | 14.99 | 15.04 | 1,615,479 | +0.04(+0.29%) |
Jul 11, 2018 | 14.99 | 15.11 | 14.87 | 14.99 | 1,705,114 | -0.07(-0.46%) |
Jul 10, 2018 | 15.04 | 15.18 | 14.99 | 15.06 | 1,562,555 | +0.05(+0.34%) |
Jul 09, 2018 | 14.89 | 15.04 | 14.86 | 15.01 | 1,597,669 | +0.15(+0.98%) |
Jul 06, 2018 | 14.90 | 14.99 | 14.81 | 14.86 | 1,998,573 | +0.00(+0.00%) |
Jul 05, 2018 | 14.92 | 14.93 | 14.81 | 14.86 | 2,668,713 | +0.02(+0.12%) |
Jul 03, 2018 | 14.85 | 14.85 | 14.85 | 0 | +0.02(+0.12%) | |
Jul 02, 2018 | 14.76 | 14.84 | 14.58 | 14.83 | 2,236,451 | +0.05(+0.35%) |
Jun 29, 2018 | 14.80 | 14.88 | 14.74 | 14.78 | 1,870,420 | +0.02(+0.12%) |
Jun 28, 2018 | 14.71 | 14.81 | 14.56 | 14.76 | 1,950,158 | +0.03(+0.23%) |
Jun 27, 2018 | 15.04 | 15.12 | 14.68 | 14.73 | 3,317,651 | -0.32(-2.12%) |
Jun 26, 2018 | 15.06 | 15.14 | 14.96 | 15.05 | 2,628,894 | +0.02(+0.11%) |
Jun 25, 2018 | 15.53 | 15.56 | 15.02 | 15.03 | 4,385,537 | -0.57(-3.64%) |
Jun 22, 2018 | 15.47 | 15.67 | 15.42 | 15.60 | 3,252,582 | +0.16(+1.06%) |
Jun 21, 2018 | 15.40 | 15.61 | 15.36 | 15.43 | 3,433,011 | +0.09(+0.56%) |
Jun 20, 2018 | 15.24 | 15.38 | 15.13 | 15.35 | 3,203,959 | +0.15(+0.96%) |
Jun 19, 2018 | 15.10 | 15.25 | 15.07 | 15.20 | 3,295,753 | -0.03(-0.23%) |
Jun 18, 2018 | 15.28 | 15.42 | 15.16 | 15.23 | 5,552,490 | -0.13(-0.84%) |
Jun 15, 2018 | 15.38 | 15.15 | 15.36 | 3,743,032 | +0.21(+1.42%) | |
Jun 14, 2018 | 15.32 | 15.45 | 15.11 | 15.15 | 3,334,261 | -0.14(-0.90%) |
Jun 13, 2018 | 15.37 | 15.48 | 15.23 | 15.29 | 2,695,251 | -0.07(-0.45%) |
Jun 12, 2018 | 15.38 | 15.49 | 15.28 | 15.36 | 3,760,212 | +0.05(+0.34%) |
Jun 11, 2018 | 15.29 | 15.36 | 15.17 | 15.30 | 4,572,640 | +0.06(+0.39%) |
Jun 08, 2018 | 14.62 | 15.28 | 14.62 | 15.24 | 7,047,599 | +0.58(+3.93%) |
Jun 07, 2018 | 14.47 | 15.04 | 14.47 | 14.67 | 9,938,391 | +0.22(+1.49%) |
Jun 06, 2018 | 14.49 | 14.45 | 3,413,530 | +0.09(+0.60%) | ||
Jun 05, 2018 | 14.11 | 14.38 | 13.96 | 14.37 | 4,280,597 | +0.29(+2.08%) |
Jun 04, 2018 | 13.85 | 14.11 | 13.85 | 14.07 | 4,953,998 | +0.23(+1.68%) |
Jun 01, 2018 | 13.94 | 14.06 | 13.81 | 13.84 | 3,420,412 | -0.02(-0.12%) |
May 31, 2018 | 14.25 | 14.37 | 13.77 | 13.86 | 5,347,472 | -0.37(-2.57%) |
May 30, 2018 | 14.11 | 14.30 | 14.02 | 14.22 | 3,371,553 | +0.21(+1.47%) |
May 29, 2018 | 14.04 | 14.15 | 13.90 | 14.02 | 3,239,373 | -0.05(-0.37%) |
May 25, 2018 | 14.07 | 14.07 | 14.07 | 0 | -0.06(-0.42%) | |
May 24, 2018 | 13.92 | 14.20 | 13.92 | 14.13 | 2,466,224 | +0.20(+1.41%) |
May 23, 2018 | 13.86 | 13.98 | 13.80 | 13.93 | 2,225,301 | +0.04(+0.31%) |
May 22, 2018 | 14.11 | 14.11 | 13.84 | 13.89 | 3,582,039 | -0.20(-1.40%) |
May 21, 2018 | 13.98 | 14.12 | 13.91 | 14.09 | 2,306,856 | +0.11(+0.80%) |
May 18, 2018 | 14.01 | 14.06 | 13.87 | 13.98 | 1,925,898 | -0.02(-0.12%) |
May 17, 2018 | 13.92 | 14.02 | 13.79 | 13.99 | 3,416,878 | +0.01(+0.06%) |
May 16, 2018 | 14.17 | 14.21 | 13.93 | 13.98 | 4,984,697 | -0.16(-1.15%) |
May 15, 2018 | 13.99 | 14.27 | 13.96 | 14.15 | 4,726,129 | +0.22(+1.60%) |
May 14, 2018 | 14.27 | 14.33 | 13.90 | 13.92 | 6,321,815 | -0.31(-2.16%) |
May 11, 2018 | 14.19 | 14.43 | 14.14 | 14.23 | 4,147,804 | +0.01(+0.06%) |
May 10, 2018 | 14.28 | 14.39 | 14.09 | 14.22 | 4,779,754 | -0.08(-0.54%) |
May 09, 2018 | 14.67 | 14.68 | 13.96 | 14.30 | 11,278,706 | -0.51(-3.47%) |
May 08, 2018 | 14.53 | 14.95 | 14.50 | 14.81 | 7,187,618 | +0.38(+2.61%) |
May 07, 2018 | 14.42 | 14.59 | 14.13 | 14.44 | 5,612,967 | +0.10(+0.72%) |
May 04, 2018 | 14.41 | 14.47 | 14.20 | 14.34 | 2,888,097 | +0.03(+0.24%) |
May 03, 2018 | 14.15 | 14.34 | 14.04 | 14.30 | 2,938,798 | +0.15(+1.03%) |
May 02, 2018 | 14.25 | 14.37 | 14.13 | 14.16 | 3,384,382 | -0.16(-1.14%) |
May 01, 2018 | 14.34 | 14.51 | 14.13 | 14.32 | 5,097,034 | -0.01(-0.06%) |
Apr 30, 2018 | 14.68 | 14.75 | 14.32 | 14.33 | 5,611,599 | -0.27(-1.88%) |
Apr 27, 2018 | 14.70 | 14.73 | 14.53 | 14.60 | 3,646,035 | -0.09(-0.64%) |
Apr 26, 2018 | 14.52 | 14.83 | 14.52 | 14.69 | 2,276,628 | +0.19(+1.30%) |
Apr 25, 2018 | 14.44 | 14.59 | 14.33 | 14.51 | 3,150,850 | +0.09(+0.59%) |
Apr 24, 2018 | 14.83 | 14.83 | 14.40 | 14.42 | 4,510,584 | -0.32(-2.15%) |
Apr 23, 2018 | 14.71 | 14.85 | 14.64 | 14.74 | 1,749,694 | +0.06(+0.41%) |
Apr 20, 2018 | 14.89 | 14.92 | 14.63 | 14.68 | 2,793,586 | -0.21(-1.38%) |
Apr 19, 2018 | 15.01 | 15.14 | 14.71 | 14.88 | 3,095,708 | -0.21(-1.36%) |
Apr 18, 2018 | 14.90 | 15.19 | 14.87 | 15.09 | 3,729,960 | +0.27(+1.79%) |
Apr 17, 2018 | 14.92 | 15.00 | 14.72 | 14.82 | 6,175,658 | +0.02(+0.12%) |
Apr 16, 2018 | 14.81 | 15.08 | 14.72 | 14.81 | 4,280,749 | +0.03(+0.23%) |
Apr 13, 2018 | 14.87 | 15.01 | 14.69 | 14.77 | 5,234,587 | -0.02(-0.12%) |
Apr 12, 2018 | 14.57 | 14.86 | 14.51 | 14.79 | 4,744,412 | +0.34(+2.37%) |
Apr 11, 2018 | 14.57 | 14.67 | 14.43 | 14.45 | 2,827,991 | -0.19(-1.29%) |
Apr 10, 2018 | 14.79 | 14.84 | 14.57 | 14.63 | 2,298,578 | +0.00(+0.00%) |
Apr 09, 2018 | 14.69 | 14.86 | 14.60 | 14.63 | 1,908,984 | +0.07(+0.47%) |
Apr 06, 2018 | 14.49 | 14.57 | 3,270,766 | -0.31(-2.07%) | ||
Apr 05, 2018 | 14.87 | 15.01 | 14.69 | 14.87 | 4,422,846 | +0.04(+0.29%) |
Apr 04, 2018 | 14.47 | 14.88 | 14.35 | 14.83 | 2,612,875 | +0.17(+1.17%) |
Apr 03, 2018 | 14.54 | 14.75 | 14.45 | 14.66 | 7,727,989 | +0.19(+1.30%) |
Apr 02, 2018 | 15.01 | 15.11 | 14.35 | 14.47 | 6,505,524 | -0.55(-3.65%) |
Mar 29, 2018 | 15.02 | 15.02 | 15.02 | 0 | +0.11(+0.75%) | |
Mar 28, 2018 | 14.72 | 15.09 | 14.72 | 14.91 | 2,899,305 | +0.22(+1.52%) |
Mar 27, 2018 | 14.66 | 14.93 | 14.60 | 14.69 | 3,652,362 | +0.03(+0.23%) |
Mar 26, 2018 | 14.50 | 14.71 | 14.44 | 14.65 | 2,738,484 | +0.28(+1.97%) |
Mar 23, 2018 | 14.74 | 14.85 | 14.36 | 14.37 | 3,500,018 | -0.33(-2.21%) |
Mar 22, 2018 | 14.74 | 14.97 | 14.58 | 14.69 | 3,699,573 | -0.17(-1.15%) |
Mar 21, 2018 | 14.87 | 14.98 | 14.82 | 14.87 | 3,708,655 | +0.04(+0.29%) |
Mar 20, 2018 | 14.64 | 14.84 | 14.58 | 14.82 | 2,623,727 | +0.14(+0.93%) |
Mar 19, 2018 | 14.61 | 14.71 | 14.55 | 14.69 | 2,370,495 | +0.05(+0.35%) |
Mar 16, 2018 | 14.42 | 14.68 | 14.39 | 14.63 | 4,170,559 | +0.29(+2.03%) |
Mar 15, 2018 | 14.57 | 14.69 | 14.34 | 14.34 | 2,894,148 | -0.20(-1.35%) |
Mar 14, 2018 | 14.55 | 14.65 | 14.44 | 14.54 | 2,656,164 | -0.01(-0.06%) |
Mar 13, 2018 | 14.86 | 14.97 | 14.51 | 14.55 | 4,288,710 | -0.30(-2.02%) |
Mar 12, 2018 | 14.94 | 15.11 | 14.80 | 14.85 | 4,428,285 | -0.15(-0.97%) |
Mar 09, 2018 | 14.86 | 15.04 | 14.61 | 14.99 | 4,522,673 | +0.34(+2.34%) |
Mar 08, 2018 | 14.51 | 14.89 | 14.42 | 14.65 | 7,081,825 | +0.42(+2.95%) |
Mar 07, 2018 | 14.37 | 14.23 | 3,747,625 | +0.03(+0.18%) | ||
Mar 06, 2018 | 13.92 | 14.24 | 13.86 | 14.21 | 5,854,175 | +0.28(+2.03%) |
Mar 05, 2018 | 13.79 | 14.00 | 13.67 | 13.92 | 3,741,527 | +0.11(+0.81%) |
Mar 02, 2018 | 13.58 | 14.14 | 13.53 | 13.81 | 9,180,478 | +0.14(+1.00%) |
Mar 01, 2018 | 13.88 | 13.99 | 13.54 | 13.68 | 3,831,815 | +0.03(+0.19%) |
Feb 28, 2018 | 13.89 | 13.96 | 13.64 | 13.65 | 3,531,691 | -0.21(-1.51%) |
Feb 27, 2018 | 14.11 | 14.30 | 13.85 | 13.86 | 3,653,366 | -0.29(-2.05%) |
Feb 26, 2018 | 14.43 | 14.49 | 14.07 | 14.15 | 8,550,223 | -0.22(-1.54%) |
Feb 23, 2018 | 14.46 | 14.69 | 14.04 | 14.37 | 9,673,918 | +0.00(+0.00%) |
Feb 22, 2018 | 14.57 | 14.37 | 13,114,307 | +0.56(+4.07%) | ||
Feb 21, 2018 | 13.83 | 14.00 | 13.59 | 13.81 | 11,950,639 | +0.10(+0.74%) |
Feb 20, 2018 | 13.97 | 14.04 | 13.56 | 13.71 | 7,756,915 | -0.25(-1.77%) |
Feb 16, 2018 | 13.95 | 13.95 | 13.95 | 0 | +0.59(+4.40%) | |
Feb 15, 2018 | 13.43 | 13.57 | 13.09 | 13.37 | 7,752,185 | -0.04(-0.32%) |
Feb 14, 2018 | 13.09 | 13.51 | 13.09 | 13.41 | 2,758,131 | +0.24(+1.81%) |
Feb 13, 2018 | 13.30 | 13.38 | 13.02 | 13.17 | 3,819,976 | -0.22(-1.65%) |
Feb 12, 2018 | 13.49 | 13.74 | 13.21 | 13.39 | 5,686,870 | +0.06(+0.45%) |
Feb 09, 2018 | 13.25 | 13.43 | 13.07 | 13.33 | 7,749,815 | +0.15(+1.16%) |
Feb 08, 2018 | 13.61 | 13.13 | 13.18 | 5,727,512 | -0.32(-2.40%) | |
Feb 07, 2018 | 13.31 | 13.60 | 13.14 | 13.50 | 3,897,257 | +0.11(+0.83%) |
Feb 06, 2018 | 12.79 | 13.53 | 12.60 | 13.39 | 5,980,542 | +0.20(+1.55%) |
Feb 05, 2018 | 13.45 | 13.55 | 12.94 | 13.19 | 5,338,532 | -0.32(-2.40%) |
Feb 02, 2018 | 13.92 | 13.92 | 13.49 | 13.51 | 2,771,322 | -0.43(-3.05%) |
Feb 01, 2018 | 13.67 | 13.99 | 13.65 | 13.94 | 2,996,465 | +0.16(+1.17%) |
Jan 31, 2018 | 13.73 | 13.95 | 13.72 | 13.78 | 3,487,005 | +0.14(+1.00%) |
Jan 30, 2018 | 13.80 | 13.92 | 13.49 | 13.64 | 5,598,519 | -0.29(-2.08%) |
Jan 29, 2018 | 14.00 | 14.19 | 13.93 | 13.93 | 2,437,550 | -0.12(-0.85%) |
Jan 26, 2018 | 14.16 | 14.16 | 13.88 | 14.05 | 2,789,361 | -0.10(-0.72%) |
Jan 25, 2018 | 14.23 | 14.23 | 13.96 | 14.15 | 3,102,559 | -0.02(-0.12%) |
Jan 24, 2018 | 14.29 | 14.36 | 14.08 | 14.17 | 3,120,364 | -0.14(-1.01%) |
Jan 23, 2018 | 14.30 | 14.40 | 14.23 | 14.31 | 2,453,316 | +0.01(+0.06%) |
Jan 22, 2018 | 14.39 | 14.44 | 14.02 | 14.30 | 2,641,099 | -0.03(-0.24%) |
Jan 19, 2018 | 14.34 | 14.50 | 14.28 | 14.34 | 4,075,847 | +0.01(+0.06%) |
Jan 18, 2018 | 14.29 | 14.49 | 14.28 | 14.33 | 2,368,063 | +0.03(+0.24%) |
Jan 17, 2018 | 14.42 | 14.45 | 14.27 | 14.29 | 2,986,089 | -0.03(-0.18%) |
Jan 16, 2018 | 14.79 | 14.81 | 14.26 | 14.32 | 2,990,287 | -0.37(-2.49%) |
Jan 12, 2018 | 14.69 | 14.69 | 14.69 | 0 | +0.01(+0.06%) | |
Jan 11, 2018 | 14.75 | 14.79 | 14.52 | 14.68 | 5,616,821 | -0.08(-0.52%) |
Jan 10, 2018 | 15.04 | 14.75 | 9,605,676 | -0.01(-0.06%) | ||
Jan 09, 2018 | 14.19 | 14.78 | 14.09 | 14.76 | 8,045,040 | +0.61(+4.33%) |
Jan 08, 2018 | 14.24 | 14.24 | 13.95 | 14.15 | 2,249,749 | -0.14(-1.01%) |
Jan 05, 2018 | 14.20 | 14.34 | 14.15 | 14.29 | 3,850,108 | +0.24(+1.70%) |
Jan 04, 2018 | 14.26 | 14.35 | 13.83 | 14.06 | 2,997,574 | -0.16(-1.14%) |
Jan 03, 2018 | 14.40 | 14.40 | 13.93 | 14.22 | 3,610,799 | +0.32(+2.33%) |
Jan 02, 2018 | 13.97 | 14.05 | 13.83 | 13.89 | 3,027,423 | -0.09(-0.61%) |
Dec 29, 2017 | 13.98 | 13.98 | 13.98 | 0 | -0.09(-0.67%) | |
Dec 28, 2017 | 14.03 | 14.11 | 13.97 | 14.07 | 2,174,220 | +0.03(+0.24%) |
Dec 27, 2017 | 14.06 | 14.23 | 14.01 | 14.04 | 6,410,631 | -0.02(-0.12%) |
Dec 26, 2017 | 14.00 | 14.18 | 14.00 | 14.06 | 1,795,853 | +0.06(+0.43%) |
Dec 22, 2017 | 13.83 | 14.12 | 13.74 | 14.00 | 6,071,293 | +0.08(+0.55%) |
Dec 21, 2017 | 14.21 | 14.25 | 13.89 | 13.92 | 5,393,970 | -0.20(-1.39%) |
Dec 20, 2017 | 14.41 | 14.45 | 14.02 | 14.12 | 6,124,935 | +0.15(+1.10%) |
Dec 19, 2017 | 13.55 | 14.12 | 13.53 | 13.96 | 9,755,713 | +0.52(+3.86%) |
Dec 18, 2017 | 13.26 | 13.59 | 13.24 | 13.44 | 3,385,896 | +0.24(+1.81%) |
Dec 15, 2017 | 13.12 | 13.36 | 13.06 | 13.20 | 7,431,177 | +0.13(+0.98%) |
Dec 14, 2017 | 13.32 | 13.41 | 13.04 | 13.08 | 3,694,746 | -0.23(-1.73%) |
Dec 13, 2017 | 13.11 | 13.37 | 13.04 | 13.31 | 3,203,931 | +0.20(+1.56%) |
Dec 12, 2017 | 13.05 | 13.14 | 12.95 | 13.10 | 2,655,985 | +0.09(+0.72%) |
Dec 11, 2017 | 12.95 | 13.06 | 12.86 | 13.01 | 3,154,129 | +0.03(+0.20%) |
Dec 08, 2017 | 12.80 | 13.07 | 12.68 | 12.98 | 4,471,097 | +0.26(+2.01%) |
Dec 07, 2017 | 12.79 | 12.96 | 12.72 | 12.73 | 2,609,557 | -0.10(-0.80%) |
Dec 06, 2017 | 13.09 | 13.19 | 12.81 | 12.83 | 3,301,733 | -0.26(-1.95%) |
Dec 05, 2017 | 13.07 | 13.25 | 12.95 | 13.09 | 5,705,415 | +0.02(+0.13%) |
Dec 04, 2017 | 12.67 | 13.14 | 12.63 | 13.07 | 6,085,074 | +0.45(+3.58%) |