Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.25 | 12.54 | 11.89 | 12.32 | 884,600 | +0.12(+0.98%) |
Dec 28, 2018 | 12.11 | 12.48 | 11.93 | 12.20 | 1,102,900 | +0.14(+1.16%) |
Dec 27, 2018 | 12.12 | 12.32 | 11.51 | 12.06 | 1,235,839 | -0.36(-2.90%) |
Dec 26, 2018 | 11.77 | 12.44 | 11.27 | 12.42 | 1,314,870 | +0.74(+6.34%) |
Dec 24, 2018 | 11.83 | 12.40 | 11.56 | 11.68 | 1,112,400 | -0.45(-3.71%) |
Dec 21, 2018 | 12.50 | 12.53 | 11.66 | 12.13 | 3,689,400 | -0.49(-3.88%) |
Dec 20, 2018 | 13.10 | 13.46 | 12.46 | 12.62 | 2,210,110 | -0.63(-4.75%) |
Dec 19, 2018 | 14.24 | 14.24 | 13.11 | 13.25 | 1,647,676 | -1.04(-7.28%) |
Dec 18, 2018 | 14.78 | 14.95 | 14.17 | 14.29 | 2,440,363 | -0.53(-3.58%) |
Dec 17, 2018 | 14.61 | 15.27 | 14.45 | 14.82 | 1,304,625 | +0.11(+0.75%) |
Dec 14, 2018 | 14.87 | 15.25 | 14.62 | 14.71 | 1,131,300 | -0.40(-2.65%) |
Dec 13, 2018 | 15.16 | 15.59 | 14.92 | 15.11 | 1,276,748 | -0.30(-1.95%) |
Dec 12, 2018 | 15.31 | 15.94 | 15.31 | 15.41 | 1,998,346 | +0.36(+2.39%) |
Dec 11, 2018 | 14.94 | 15.31 | 14.80 | 15.05 | 1,358,388 | +0.32(+2.17%) |
Dec 10, 2018 | 14.60 | 15.03 | 14.53 | 14.73 | 1,470,874 | -0.11(-0.74%) |
Dec 07, 2018 | 14.93 | 15.35 | 14.77 | 14.84 | 1,269,700 | +0.27(+1.85%) |
Dec 06, 2018 | 14.55 | 14.89 | 14.01 | 14.57 | 2,320,182 | -0.44(-2.93%) |
Dec 04, 2018 | 16.26 | 16.39 | 14.93 | 15.01 | 1,617,400 | -1.29(-7.91%) |
Dec 03, 2018 | 16.47 | 16.69 | 15.79 | 16.30 | 1,922,326 | +0.08(+0.49%) |
Nov 30, 2018 | 17.31 | 17.31 | 16.10 | 16.22 | 1,557,400 | -1.13(-6.51%) |
Nov 29, 2018 | 17.42 | 17.70 | 17.03 | 17.35 | 742,452 | +0.02(+0.12%) |
Nov 28, 2018 | 17.45 | 17.56 | 16.38 | 17.33 | 1,235,272 | -0.05(-0.29%) |
Nov 27, 2018 | 17.83 | 18.00 | 17.26 | 17.38 | 1,137,092 | -0.46(-2.58%) |
Nov 26, 2018 | 18.13 | 18.30 | 17.70 | 17.84 | 911,037 | -0.10(-0.56%) |
Nov 23, 2018 | 17.52 | 18.19 | 17.46 | 17.94 | 250,400 | -0.36(-1.97%) |
Nov 21, 2018 | 18.30 | 18.30 | 18.30 | 0 | -0.43(-2.30%) | |
Nov 20, 2018 | 19.03 | 19.41 | 18.35 | 18.73 | 1,104,261 | -0.88(-4.49%) |
Nov 19, 2018 | 19.20 | 19.76 | 18.99 | 19.61 | 1,289,746 | +0.73(+3.87%) |
Nov 16, 2018 | 18.37 | 19.04 | 18.37 | 18.88 | 1,582,200 | +0.47(+2.55%) |
Nov 15, 2018 | 17.52 | 18.59 | 17.42 | 18.41 | 2,111,176 | +0.80(+4.54%) |
Nov 14, 2018 | 17.82 | 17.82 | 17.24 | 17.61 | 1,718,568 | +0.31(+1.79%) |
Nov 13, 2018 | 17.63 | 18.56 | 17.15 | 17.30 | 2,827,870 | -0.16(-0.92%) |
Nov 12, 2018 | 19.15 | 19.15 | 17.41 | 17.46 | 1,920,441 | -1.14(-6.13%) |
Nov 09, 2018 | 18.35 | 18.63 | 17.44 | 18.60 | 1,918,900 | -0.01(-0.05%) |
Nov 08, 2018 | 19.20 | 19.50 | 18.47 | 18.61 | 1,995,279 | -0.06(-0.32%) |
Nov 07, 2018 | 18.25 | 19.39 | 17.69 | 18.67 | 2,820,700 | +1.42(+8.23%) |
Nov 06, 2018 | 17.80 | 17.89 | 17.24 | 17.25 | 1,208,660 | -0.52(-2.93%) |
Nov 05, 2018 | 17.76 | 18.05 | 17.61 | 17.77 | 986,430 | +0.18(+1.02%) |
Nov 02, 2018 | 17.80 | 17.92 | 17.00 | 17.59 | 1,325,400 | -0.20(-1.12%) |
Nov 01, 2018 | 17.82 | 17.98 | 17.28 | 17.79 | 993,726 | +0.14(+0.79%) |
Oct 31, 2018 | 17.71 | 18.08 | 17.59 | 17.65 | 1,072,050 | +0.17(+0.97%) |
Oct 30, 2018 | 16.22 | 17.51 | 15.98 | 17.48 | 931,940 | +1.12(+6.85%) |
Oct 29, 2018 | 16.82 | 16.88 | 16.11 | 16.36 | 1,188,627 | -0.43(-2.56%) |
Oct 26, 2018 | 15.63 | 17.07 | 15.54 | 16.79 | 1,100,000 | +0.85(+5.33%) |
Oct 25, 2018 | 15.37 | 16.21 | 15.33 | 15.94 | 1,147,587 | +0.84(+5.56%) |
Oct 24, 2018 | 16.03 | 16.12 | 15.08 | 15.10 | 1,823,262 | -0.89(-5.57%) |
Oct 23, 2018 | 16.18 | 16.27 | 15.58 | 15.99 | 941,613 | -0.62(-3.73%) |
Oct 22, 2018 | 16.94 | 16.94 | 16.32 | 16.61 | 1,082,396 | -0.42(-2.47%) |
Oct 19, 2018 | 17.59 | 18.05 | 17.03 | 17.03 | 1,283,200 | -0.55(-3.13%) |
Oct 18, 2018 | 17.99 | 18.09 | 17.52 | 17.58 | 981,321 | -0.60(-3.30%) |
Oct 17, 2018 | 18.40 | 18.52 | 18.05 | 18.18 | 1,151,706 | -0.34(-1.84%) |
Oct 16, 2018 | 18.00 | 18.54 | 17.81 | 18.52 | 913,179 | +0.60(+3.35%) |
Oct 15, 2018 | 17.35 | 18.08 | 17.23 | 17.92 | 1,243,485 | +0.62(+3.58%) |
Oct 12, 2018 | 17.69 | 18.17 | 16.76 | 17.30 | 1,635,900 | -0.03(-0.17%) |
Oct 11, 2018 | 17.58 | 17.94 | 17.24 | 17.33 | 1,370,683 | -0.47(-2.64%) |
Oct 10, 2018 | 18.47 | 18.52 | 17.68 | 17.80 | 1,450,156 | -0.54(-2.94%) |
Oct 09, 2018 | 18.19 | 18.56 | 18.06 | 18.34 | 1,192,601 | +0.32(+1.78%) |
Oct 08, 2018 | 17.93 | 18.08 | 17.53 | 18.02 | 499,262 | +0.12(+0.67%) |
Oct 05, 2018 | 17.64 | 18.23 | 17.64 | 17.90 | 1,543,300 | +0.28(+1.59%) |
Oct 04, 2018 | 17.59 | 18.16 | 17.47 | 17.62 | 1,236,815 | -0.01(-0.06%) |
Oct 03, 2018 | 17.07 | 17.63 | 16.90 | 17.63 | 1,053,142 | +0.49(+2.86%) |
Oct 02, 2018 | 16.98 | 17.66 | 16.98 | 17.14 | 1,769,366 | +0.23(+1.36%) |
Oct 01, 2018 | 16.58 | 17.07 | 16.39 | 16.91 | 1,255,351 | +0.42(+2.55%) |
Sep 28, 2018 | 16.70 | 17.01 | 16.43 | 16.49 | 986,600 | -0.26(-1.55%) |
Sep 27, 2018 | 16.64 | 16.80 | 16.15 | 16.75 | 1,113,321 | +0.10(+0.60%) |
Sep 26, 2018 | 16.91 | 17.25 | 16.59 | 16.65 | 1,091,700 | -0.58(-3.37%) |
Sep 25, 2018 | 17.33 | 17.89 | 17.18 | 17.23 | 1,464,751 | -0.01(-0.06%) |
Sep 24, 2018 | 17.52 | 17.67 | 16.97 | 17.24 | 2,421,488 | -0.09(-0.52%) |
Sep 21, 2018 | 16.98 | 17.36 | 16.77 | 17.33 | 2,120,400 | +0.48(+2.85%) |
Sep 20, 2018 | 16.92 | 17.14 | 16.50 | 16.85 | 1,185,949 | -0.01(-0.06%) |
Sep 19, 2018 | 16.84 | 17.17 | 16.81 | 16.86 | 2,281,468 | -0.02(-0.12%) |
Sep 18, 2018 | 16.80 | 17.14 | 16.65 | 16.88 | 1,885,337 | +0.33(+1.99%) |
Sep 17, 2018 | 16.59 | 16.78 | 16.33 | 16.55 | 1,567,762 | -0.07(-0.42%) |
Sep 14, 2018 | 15.85 | 16.92 | 15.85 | 16.62 | 2,366,900 | +0.82(+5.19%) |
Sep 13, 2018 | 16.19 | 16.34 | 15.74 | 15.80 | 1,454,627 | -0.52(-3.19%) |
Sep 12, 2018 | 15.98 | 16.55 | 15.89 | 16.32 | 2,581,857 | +0.60(+3.82%) |
Sep 11, 2018 | 15.55 | 15.87 | 15.28 | 15.72 | 1,357,777 | +0.28(+1.81%) |
Sep 10, 2018 | 15.13 | 15.57 | 15.05 | 15.44 | 1,190,049 | +0.43(+2.86%) |
Sep 07, 2018 | 14.60 | 15.14 | 14.32 | 15.01 | 1,183,900 | +0.32(+2.18%) |
Sep 06, 2018 | 15.10 | 15.17 | 14.51 | 14.69 | 1,841,145 | -0.48(-3.16%) |
Sep 05, 2018 | 14.85 | 15.38 | 14.80 | 15.17 | 2,287,739 | +0.04(+0.26%) |
Sep 04, 2018 | 15.22 | 15.25 | 14.87 | 15.13 | 1,197,342 | -0.09(-0.59%) |
Aug 31, 2018 | 15.22 | 15.22 | 15.22 | 0 | +0.59(+4.03%) | |
Aug 30, 2018 | 16.30 | 16.48 | 14.45 | 14.63 | 4,623,649 | -1.93(-11.65%) |
Aug 29, 2018 | 16.46 | 16.84 | 16.33 | 16.56 | 1,200,062 | +0.15(+0.91%) |
Aug 28, 2018 | 16.71 | 16.90 | 16.37 | 16.41 | 679,219 | -0.31(-1.85%) |
Aug 27, 2018 | 16.85 | 16.96 | 16.55 | 16.72 | 1,012,659 | -0.10(-0.59%) |
Aug 24, 2018 | 16.85 | 16.97 | 16.73 | 16.82 | 470,800 | +0.10(+0.60%) |
Aug 23, 2018 | 17.15 | 17.15 | 16.70 | 16.72 | 672,050 | -0.50(-2.90%) |
Aug 22, 2018 | 17.20 | 17.32 | 16.90 | 17.22 | 1,107,294 | +0.03(+0.17%) |
Aug 21, 2018 | 17.22 | 17.27 | 17.01 | 17.19 | 704,210 | +0.18(+1.06%) |
Aug 20, 2018 | 16.68 | 17.10 | 16.59 | 17.01 | 570,570 | +0.37(+2.22%) |
Aug 17, 2018 | 15.97 | 16.67 | 15.93 | 16.64 | 870,200 | +0.70(+4.39%) |
Aug 16, 2018 | 15.62 | 16.10 | 15.56 | 15.94 | 801,806 | +0.40(+2.57%) |
Aug 15, 2018 | 16.65 | 16.77 | 15.46 | 15.54 | 977,868 | -1.31(-7.77%) |
Aug 14, 2018 | 16.68 | 17.18 | 16.67 | 16.85 | 1,378,925 | +0.29(+1.75%) |
Aug 13, 2018 | 17.35 | 17.40 | 16.47 | 16.56 | 1,683,785 | -0.77(-4.44%) |
Aug 10, 2018 | 16.83 | 17.42 | 16.81 | 17.33 | 1,290,900 | +0.40(+2.36%) |
Aug 09, 2018 | 16.87 | 17.30 | 16.46 | 16.93 | 1,494,697 | +0.04(+0.24%) |
Aug 08, 2018 | 16.40 | 17.06 | 16.20 | 16.89 | 2,752,624 | +0.52(+3.18%) |
Aug 07, 2018 | 16.61 | 16.68 | 16.30 | 16.37 | 1,204,979 | +0.07(+0.43%) |
Aug 06, 2018 | 16.33 | 16.50 | 16.06 | 16.30 | 1,160,657 | +0.00(+0.00%) |
Aug 03, 2018 | 16.48 | 16.71 | 15.92 | 16.30 | 1,762,400 | -0.31(-1.87%) |
Aug 02, 2018 | 16.02 | 16.76 | 16.02 | 16.61 | 879,159 | +0.35(+2.15%) |
Aug 01, 2018 | 16.23 | 16.55 | 15.81 | 16.26 | 828,365 | -0.18(-1.09%) |
Jul 31, 2018 | 16.46 | 16.72 | 16.17 | 16.44 | 1,147,724 | -0.07(-0.42%) |
Jul 30, 2018 | 15.98 | 16.61 | 15.89 | 16.51 | 1,473,768 | +0.79(+5.03%) |
Jul 27, 2018 | 14.96 | 15.76 | 14.96 | 15.72 | 1,349,900 | +0.79(+5.29%) |
Jul 26, 2018 | 14.55 | 15.12 | 14.36 | 14.93 | 1,700,489 | +0.39(+2.68%) |
Jul 25, 2018 | 14.69 | 14.78 | 14.35 | 14.54 | 1,213,781 | -0.12(-0.82%) |
Jul 24, 2018 | 15.04 | 15.15 | 14.59 | 14.66 | 1,107,678 | -0.34(-2.27%) |
Jul 23, 2018 | 15.44 | 15.44 | 14.72 | 15.00 | 1,162,197 | -0.46(-2.98%) |
Jul 20, 2018 | 15.57 | 15.71 | 15.29 | 15.46 | 1,303,553 | +0.01(+0.06%) |
Jul 19, 2018 | 15.46 | 15.64 | 15.21 | 15.45 | 865,043 | -0.05(-0.32%) |
Jul 18, 2018 | 15.66 | 15.79 | 15.44 | 15.50 | 873,431 | -0.26(-1.65%) |
Jul 17, 2018 | 15.31 | 15.94 | 15.21 | 15.76 | 1,033,280 | +0.42(+2.74%) |
Jul 16, 2018 | 15.40 | 15.58 | 15.18 | 15.34 | 690,062 | -0.25(-1.60%) |
Jul 13, 2018 | 15.82 | 15.96 | 15.55 | 15.59 | 1,030,079 | -0.31(-1.95%) |
Jul 12, 2018 | 15.87 | 16.05 | 15.40 | 15.90 | 970,965 | +0.12(+0.76%) |
Jul 11, 2018 | 15.85 | 16.33 | 15.68 | 15.78 | 997,164 | -0.33(-2.05%) |
Jul 10, 2018 | 16.27 | 16.68 | 16.02 | 16.11 | 1,334,319 | -0.12(-0.74%) |
Jul 09, 2018 | 16.02 | 16.44 | 15.73 | 16.23 | 1,583,611 | +0.30(+1.88%) |
Jul 06, 2018 | 15.75 | 16.00 | 15.70 | 15.93 | 928,619 | +0.00(+0.00%) |
Jul 05, 2018 | 15.72 | 16.03 | 15.38 | 15.93 | 961,001 | +0.30(+1.92%) |
Jul 03, 2018 | 15.63 | 15.63 | 15.63 | 0 | +0.38(+2.49%) | |
Jul 02, 2018 | 15.34 | 15.49 | 14.64 | 15.25 | 1,643,428 | -0.43(-2.74%) |
Jun 29, 2018 | 15.68 | 15.89 | 15.52 | 15.68 | 1,098,638 | +0.00(+0.00%) |
Jun 28, 2018 | 15.56 | 15.69 | 15.20 | 15.68 | 1,412,440 | +0.16(+1.03%) |
Jun 27, 2018 | 15.71 | 16.09 | 15.45 | 15.52 | 1,625,870 | +0.10(+0.65%) |
Jun 26, 2018 | 15.14 | 15.53 | 14.81 | 15.42 | 1,226,878 | +0.36(+2.39%) |
Jun 25, 2018 | 15.47 | 15.57 | 14.95 | 15.06 | 2,350,899 | -0.47(-3.03%) |
Jun 22, 2018 | 16.07 | 16.25 | 15.26 | 15.53 | 4,241,800 | +0.28(+1.84%) |
Jun 21, 2018 | 15.70 | 15.77 | 15.24 | 15.25 | 1,416,944 | -0.64(-4.03%) |
Jun 20, 2018 | 16.00 | 16.02 | 15.32 | 15.89 | 3,481,822 | -0.02(-0.13%) |
Jun 19, 2018 | 15.00 | 15.93 | 14.81 | 15.91 | 2,760,879 | +0.66(+4.33%) |
Jun 18, 2018 | 14.79 | 15.73 | 14.63 | 15.25 | 2,612,684 | +0.42(+2.83%) |
Jun 15, 2018 | 14.87 | 14.62 | 14.83 | 2,675,995 | +0.21(+1.44%) | |
Jun 14, 2018 | 14.87 | 15.06 | 14.50 | 14.62 | 1,928,561 | -0.16(-1.08%) |
Jun 13, 2018 | 14.78 | 14.93 | 14.51 | 14.78 | 1,840,299 | -0.01(-0.07%) |
Jun 12, 2018 | 14.18 | 14.91 | 14.08 | 14.79 | 2,471,384 | +0.59(+4.15%) |
Jun 11, 2018 | 14.31 | 14.59 | 14.03 | 14.20 | 1,491,992 | -0.05(-0.35%) |
Jun 08, 2018 | 15.00 | 15.18 | 14.00 | 14.25 | 4,708,732 | -1.10(-7.17%) |
Jun 07, 2018 | 15.09 | 15.66 | 15.09 | 15.35 | 2,499,504 | +0.43(+2.88%) |
Jun 06, 2018 | 14.57 | 14.92 | 2,690,315 | +0.05(+0.34%) | ||
Jun 05, 2018 | 14.88 | 15.12 | 14.76 | 14.87 | 2,181,267 | -0.11(-0.73%) |
Jun 04, 2018 | 15.35 | 15.57 | 14.50 | 14.98 | 3,924,545 | -0.30(-1.96%) |
Jun 01, 2018 | 16.39 | 16.73 | 15.20 | 15.28 | 4,787,285 | -0.99(-6.08%) |
May 31, 2018 | 17.66 | 17.86 | 16.22 | 16.27 | 3,798,078 | -1.57(-8.80%) |
May 30, 2018 | 17.85 | 18.50 | 17.75 | 17.84 | 1,494,033 | +0.21(+1.19%) |
May 29, 2018 | 17.52 | 18.11 | 17.32 | 17.63 | 2,463,446 | -0.07(-0.40%) |
May 25, 2018 | 17.70 | 17.70 | 17.70 | 0 | -1.29(-6.79%) | |
May 24, 2018 | 18.72 | 19.38 | 18.16 | 18.99 | 1,835,498 | -0.11(-0.58%) |
May 23, 2018 | 19.35 | 19.56 | 19.03 | 19.10 | 2,149,708 | -0.51(-2.60%) |
May 22, 2018 | 19.73 | 20.19 | 19.44 | 19.61 | 2,254,277 | -0.01(-0.05%) |
May 21, 2018 | 20.11 | 20.22 | 19.53 | 19.62 | 2,272,462 | -0.38(-1.90%) |
May 18, 2018 | 20.54 | 20.62 | 19.83 | 20.00 | 2,216,487 | -0.49(-2.39%) |
May 17, 2018 | 19.47 | 20.52 | 19.37 | 20.49 | 2,356,861 | +1.06(+5.46%) |
May 16, 2018 | 19.30 | 19.74 | 19.15 | 19.43 | 1,693,502 | +0.25(+1.30%) |
May 15, 2018 | 19.51 | 19.58 | 19.09 | 19.18 | 2,337,234 | -0.30(-1.54%) |
May 14, 2018 | 19.47 | 19.72 | 19.04 | 19.48 | 3,176,228 | +0.31(+1.62%) |
May 11, 2018 | 19.03 | 19.40 | 18.75 | 19.17 | 9,584,529 | -0.21(-1.08%) |
May 10, 2018 | 19.79 | 20.23 | 19.38 | 19.38 | 2,425,510 | -0.15(-0.77%) |
May 09, 2018 | 19.60 | 20.91 | 19.18 | 19.53 | 3,097,107 | +0.94(+5.06%) |
May 08, 2018 | 18.04 | 18.61 | 17.78 | 18.59 | 1,518,951 | +0.55(+3.05%) |
May 07, 2018 | 17.93 | 19.18 | 17.84 | 18.04 | 2,219,748 | +0.19(+1.06%) |
May 04, 2018 | 18.00 | 18.28 | 17.65 | 17.85 | 1,285,311 | -0.23(-1.27%) |
May 03, 2018 | 18.23 | 18.39 | 17.73 | 18.08 | 1,578,494 | -0.18(-0.99%) |
May 02, 2018 | 18.04 | 18.44 | 17.89 | 18.26 | 1,497,540 | +0.18(+1.00%) |
May 01, 2018 | 18.19 | 18.40 | 17.87 | 18.08 | 1,423,691 | -0.22(-1.20%) |
Apr 30, 2018 | 18.45 | 18.65 | 18.27 | 18.30 | 1,340,595 | -0.20(-1.08%) |
Apr 27, 2018 | 18.47 | 18.65 | 18.15 | 18.50 | 1,021,826 | -0.11(-0.59%) |
Apr 26, 2018 | 18.42 | 18.73 | 18.01 | 18.61 | 1,849,643 | +0.26(+1.42%) |
Apr 25, 2018 | 18.77 | 19.18 | 18.14 | 18.35 | 2,004,502 | -0.62(-3.27%) |
Apr 24, 2018 | 19.20 | 19.49 | 18.69 | 18.97 | 1,464,238 | -0.12(-0.63%) |
Apr 23, 2018 | 18.75 | 19.24 | 18.65 | 19.09 | 1,375,438 | +0.28(+1.49%) |
Apr 20, 2018 | 18.52 | 18.98 | 18.14 | 18.81 | 1,983,618 | -0.04(-0.21%) |
Apr 19, 2018 | 19.04 | 19.35 | 18.64 | 18.85 | 1,866,971 | -0.15(-0.79%) |
Apr 18, 2018 | 18.77 | 19.57 | 18.76 | 19.00 | 14,365,041 | +0.44(+2.37%) |
Apr 17, 2018 | 19.17 | 19.19 | 18.36 | 18.56 | 6,106,661 | +0.69(+3.86%) |
Apr 16, 2018 | 17.43 | 17.90 | 17.06 | 17.87 | 867,762 | +0.43(+2.47%) |
Apr 13, 2018 | 17.52 | 17.80 | 17.06 | 17.44 | 900,907 | -0.01(-0.06%) |
Apr 12, 2018 | 17.29 | 17.63 | 16.93 | 17.45 | 916,049 | -0.07(-0.40%) |
Apr 11, 2018 | 16.94 | 17.71 | 16.87 | 17.52 | 1,236,688 | +0.56(+3.30%) |
Apr 10, 2018 | 16.21 | 17.28 | 16.18 | 16.96 | 1,370,316 | +1.13(+7.14%) |
Apr 09, 2018 | 16.49 | 16.52 | 15.81 | 15.83 | 1,417,923 | -0.49(-3.00%) |
Apr 06, 2018 | 16.57 | 16.81 | 16.19 | 16.32 | 920,716 | -0.38(-2.28%) |
Apr 05, 2018 | 16.18 | 16.95 | 16.18 | 16.70 | 979,752 | +0.59(+3.66%) |
Apr 04, 2018 | 15.72 | 16.14 | 15.49 | 16.11 | 1,006,484 | +0.06(+0.37%) |
Apr 03, 2018 | 15.86 | 16.18 | 15.64 | 16.05 | 817,259 | +0.33(+2.10%) |
Apr 02, 2018 | 15.83 | 16.00 | 15.32 | 15.72 | 1,125,552 | -0.17(-1.07%) |
Mar 29, 2018 | 15.89 | 15.89 | 15.89 | 0 | +0.36(+2.32%) | |
Mar 28, 2018 | 15.55 | 16.04 | 15.40 | 15.53 | 1,964,678 | -0.19(-1.21%) |
Mar 27, 2018 | 14.78 | 16.85 | 14.78 | 15.72 | 3,746,981 | -1.24(-7.31%) |
Mar 26, 2018 | 16.84 | 17.32 | 16.15 | 16.96 | 1,473,347 | +0.37(+2.23%) |
Mar 23, 2018 | 17.49 | 17.87 | 16.59 | 16.59 | 1,314,245 | -0.76(-4.38%) |
Mar 22, 2018 | 17.76 | 17.94 | 17.30 | 17.35 | 1,004,096 | -0.65(-3.61%) |
Mar 21, 2018 | 17.00 | 18.02 | 16.86 | 18.00 | 1,151,668 | +0.99(+5.82%) |
Mar 20, 2018 | 16.76 | 17.13 | 16.60 | 17.01 | 716,963 | +0.35(+2.10%) |
Mar 19, 2018 | 17.00 | 17.20 | 16.25 | 16.66 | 778,275 | -0.39(-2.29%) |
Mar 16, 2018 | 16.70 | 17.17 | 16.65 | 17.05 | 990,213 | +0.40(+2.40%) |
Mar 15, 2018 | 17.29 | 17.38 | 16.25 | 16.65 | 1,592,361 | -0.59(-3.42%) |
Mar 14, 2018 | 17.78 | 18.01 | 17.09 | 17.24 | 789,421 | -0.58(-3.25%) |
Mar 13, 2018 | 18.26 | 18.32 | 17.62 | 17.82 | 943,158 | -0.33(-1.82%) |
Mar 12, 2018 | 18.12 | 18.36 | 17.96 | 18.15 | 676,598 | +0.01(+0.06%) |
Mar 09, 2018 | 17.98 | 18.20 | 17.79 | 18.14 | 1,184,219 | +0.38(+2.14%) |
Mar 08, 2018 | 17.30 | 17.76 | 17.17 | 17.76 | 1,026,237 | +0.48(+2.78%) |
Mar 07, 2018 | 16.91 | 17.28 | 917,314 | -0.05(-0.29%) | ||
Mar 06, 2018 | 17.00 | 17.49 | 16.91 | 17.33 | 952,990 | +0.45(+2.67%) |
Mar 05, 2018 | 16.75 | 17.11 | 16.47 | 16.88 | 922,525 | +0.06(+0.36%) |
Mar 02, 2018 | 15.75 | 16.87 | 15.73 | 16.82 | 1,613,649 | +0.87(+5.45%) |
Mar 01, 2018 | 16.13 | 16.13 | 15.56 | 15.95 | 1,508,600 | -0.18(-1.12%) |
Feb 28, 2018 | 16.84 | 16.86 | 16.08 | 16.13 | 1,482,517 | -0.24(-1.47%) |
Feb 27, 2018 | 16.50 | 16.92 | 16.07 | 16.37 | 1,358,209 | -0.14(-0.85%) |
Feb 26, 2018 | 16.86 | 16.91 | 16.16 | 16.51 | 1,114,287 | -0.26(-1.55%) |
Feb 23, 2018 | 16.94 | 17.14 | 16.62 | 16.77 | 1,416,968 | -0.01(-0.06%) |
Feb 22, 2018 | 17.11 | 16.78 | 1,238,714 | +0.18(+1.08%) | ||
Feb 21, 2018 | 16.08 | 16.96 | 15.98 | 16.60 | 1,202,171 | +0.47(+2.91%) |
Feb 20, 2018 | 16.33 | 16.67 | 16.01 | 16.13 | 814,158 | -0.29(-1.77%) |
Feb 16, 2018 | 16.42 | 16.42 | 16.42 | 0 | -0.38(-2.26%) | |
Feb 15, 2018 | 16.11 | 16.83 | 15.52 | 16.80 | 2,653,397 | +0.78(+4.87%) |
Feb 14, 2018 | 15.15 | 16.33 | 15.13 | 16.02 | 1,916,173 | +0.63(+4.09%) |
Feb 13, 2018 | 15.62 | 15.94 | 15.11 | 15.39 | 1,446,806 | -0.51(-3.21%) |
Feb 12, 2018 | 15.41 | 15.99 | 15.27 | 15.90 | 1,672,501 | +0.65(+4.26%) |
Feb 09, 2018 | 15.49 | 15.85 | 14.56 | 15.25 | 2,812,985 | -0.16(-1.04%) |
Feb 08, 2018 | 16.53 | 16.70 | 15.40 | 15.41 | 2,469,201 | -1.08(-6.55%) |
Feb 07, 2018 | 17.54 | 17.58 | 16.46 | 16.49 | 2,155,123 | -1.11(-6.31%) |
Feb 06, 2018 | 16.65 | 17.77 | 16.65 | 17.60 | 1,176,150 | +0.37(+2.12%) |
Feb 05, 2018 | 17.34 | 18.07 | 17.04 | 17.23 | 1,624,983 | -0.41(-2.35%) |
Feb 02, 2018 | 18.63 | 18.71 | 17.61 | 17.65 | 2,089,794 | -1.39(-7.30%) |
Feb 01, 2018 | 18.72 | 18.91 | 18.67 | 19.04 | 1,497,994 | +0.36(+1.93%) |
Jan 31, 2018 | 19.33 | 19.49 | 18.30 | 18.68 | 2,185,274 | -0.54(-2.81%) |
Jan 30, 2018 | 19.41 | 19.54 | 19.31 | 19.22 | 1,279,905 | -0.45(-2.29%) |
Jan 29, 2018 | 19.95 | 19.98 | 19.41 | 19.67 | 1,831,989 | -0.40(-1.99%) |
Jan 26, 2018 | 20.79 | 20.98 | 20.01 | 20.07 | 2,069,314 | -0.68(-3.28%) |
Jan 25, 2018 | 21.74 | 21.74 | 20.71 | 20.75 | 1,885,556 | -0.68(-3.17%) |
Jan 24, 2018 | 22.51 | 22.58 | 20.86 | 21.43 | 3,271,149 | -1.06(-4.71%) |
Jan 23, 2018 | 22.51 | 22.88 | 22.11 | 22.49 | 2,074,162 | +0.38(+1.72%) |
Jan 22, 2018 | 21.50 | 22.17 | 21.33 | 22.11 | 1,174,589 | +0.78(+3.66%) |
Jan 19, 2018 | 21.19 | 21.66 | 20.55 | 21.33 | 1,351,924 | -0.04(-0.19%) |
Jan 18, 2018 | 21.37 | 21.53 | 20.93 | 21.37 | 1,370,248 | -0.08(-0.37%) |
Jan 17, 2018 | 20.96 | 21.63 | 20.80 | 21.45 | 2,167,402 | +0.67(+3.22%) |
Jan 16, 2018 | 21.22 | 21.58 | 20.75 | 20.78 | 2,262,386 | -0.31(-1.47%) |
Jan 12, 2018 | 21.09 | 21.09 | 21.09 | 0 | -0.46(-2.13%) | |
Jan 11, 2018 | 20.10 | 21.63 | 19.88 | 21.55 | 2,081,455 | +1.55(+7.75%) |
Jan 10, 2018 | 19.86 | 20.06 | 19.60 | 20.00 | 1,588,541 | +0.32(+1.63%) |
Jan 09, 2018 | 19.80 | 19.90 | 19.34 | 19.68 | 1,384,221 | -0.17(-0.86%) |
Jan 08, 2018 | 19.65 | 19.97 | 19.43 | 19.85 | 1,738,647 | +0.12(+0.61%) |
Jan 05, 2018 | 19.98 | 20.07 | 19.31 | 19.73 | 1,929,617 | -0.27(-1.35%) |
Jan 04, 2018 | 20.22 | 20.45 | 19.68 | 20.00 | 1,826,205 | +0.00(+0.00%) |
Jan 03, 2018 | 20.38 | 20.48 | 19.82 | 20.00 | 1,722,909 | -0.31(-1.53%) |