Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.03 | 12.11 | 11.96 | 12.10 | 6,080,959 | +0.03(+0.28%) |
Mar 28, 2019 | 12.25 | 12.27 | 12.01 | 12.07 | 5,995,491 | -0.31(-2.47%) |
Mar 27, 2019 | 12.49 | 12.50 | 12.34 | 12.37 | 5,314,245 | -0.19(-1.54%) |
Mar 26, 2019 | 12.51 | 12.59 | 12.47 | 12.57 | 6,991,005 | +0.19(+1.56%) |
Mar 25, 2019 | 12.57 | 12.63 | 12.32 | 12.37 | 9,339,014 | -0.23(-1.85%) |
Mar 22, 2019 | 12.73 | 12.77 | 12.58 | 12.61 | 13,700,412 | -0.11(-0.89%) |
Mar 21, 2019 | 12.83 | 12.83 | 12.65 | 12.72 | 10,280,120 | -0.11(-0.83%) |
Mar 20, 2019 | 12.81 | 12.91 | 12.74 | 12.83 | 8,792,994 | +0.03(+0.21%) |
Mar 19, 2019 | 12.84 | 12.87 | 12.76 | 12.80 | 5,709,728 | +0.09(+0.73%) |
Mar 18, 2019 | 12.69 | 12.72 | 12.61 | 12.71 | 4,444,738 | +0.03(+0.26%) |
Mar 15, 2019 | 12.58 | 12.69 | 12.55 | 12.67 | 9,791,224 | +0.30(+2.42%) |
Mar 14, 2019 | 12.38 | 12.41 | 12.33 | 12.37 | 5,719,923 | +0.11(+0.92%) |
Mar 13, 2019 | 12.23 | 12.29 | 12.11 | 12.26 | 9,088,251 | +0.17(+1.43%) |
Mar 12, 2019 | 12.05 | 12.16 | 12.01 | 12.09 | 5,811,162 | -0.02(-0.17%) |
Mar 11, 2019 | 11.92 | 12.14 | 11.89 | 12.11 | 7,199,806 | +0.24(+2.02%) |
Mar 08, 2019 | 11.89 | 11.92 | 11.77 | 11.87 | 7,487,239 | +0.09(+0.79%) |
Mar 07, 2019 | 11.78 | 11.84 | 11.66 | 11.77 | 6,139,376 | +0.03(+0.28%) |
Mar 06, 2019 | 11.86 | 11.86 | 11.66 | 11.74 | 9,922,026 | +0.09(+0.74%) |
Mar 05, 2019 | 11.69 | 11.75 | 11.61 | 11.65 | 14,329,333 | +0.29(+2.58%) |
Mar 04, 2019 | 11.58 | 11.61 | 11.35 | 11.36 | 16,919,594 | -0.35(-3.01%) |
Mar 01, 2019 | 11.95 | 12.00 | 11.69 | 11.71 | 8,922,516 | -0.17(-1.40%) |
Feb 28, 2019 | 11.88 | 11.92 | 11.84 | 11.88 | 6,476,362 | +0.01(+0.11%) |
Feb 27, 2019 | 11.97 | 12.00 | 11.79 | 11.87 | 7,061,017 | -0.11(-0.89%) |
Feb 26, 2019 | 12.02 | 12.07 | 11.97 | 11.97 | 8,050,699 | -0.14(-1.15%) |
Feb 25, 2019 | 12.30 | 12.31 | 12.09 | 12.11 | 6,421,851 | -0.17(-1.36%) |
Feb 22, 2019 | 12.33 | 12.39 | 12.26 | 12.28 | 5,148,547 | +0.11(+0.93%) |
Feb 21, 2019 | 12.17 | 12.27 | 12.12 | 12.17 | 5,839,208 | -0.15(-1.24%) |
Feb 20, 2019 | 12.33 | 12.39 | 12.27 | 12.32 | 7,061,680 | +0.05(+0.38%) |
Feb 19, 2019 | 12.13 | 12.32 | 12.11 | 12.27 | 7,269,836 | +0.12(+0.99%) |
Feb 15, 2019 | 12.07 | 12.16 | 12.02 | 12.15 | 8,948,358 | +0.21(+1.78%) |
Feb 14, 2019 | 11.85 | 11.99 | 11.84 | 11.94 | 6,873,148 | +0.01(+0.06%) |
Feb 13, 2019 | 11.99 | 12.04 | 11.91 | 11.93 | 6,153,848 | -0.03(-0.22%) |
Feb 12, 2019 | 12.02 | 12.05 | 11.92 | 11.96 | 7,261,534 | -0.10(-0.83%) |
Feb 11, 2019 | 12.11 | 12.11 | 12.03 | 12.06 | 4,991,388 | +0.05(+0.44%) |
Feb 08, 2019 | 11.92 | 12.03 | 11.87 | 12.01 | 5,781,223 | -0.01(-0.05%) |
Feb 07, 2019 | 12.15 | 12.17 | 11.99 | 12.01 | 6,506,886 | -0.23(-1.85%) |
Feb 06, 2019 | 12.32 | 12.39 | 12.22 | 12.24 | 8,388,454 | +0.09(+0.77%) |
Feb 05, 2019 | 12.15 | 12.19 | 12.11 | 12.15 | 5,068,421 | +0.13(+1.11%) |
Feb 04, 2019 | 11.97 | 12.05 | 11.91 | 12.01 | 7,225,445 | -0.11(-0.88%) |
Feb 01, 2019 | 12.01 | 12.14 | 12.00 | 12.12 | 7,384,472 | -0.02(-0.16%) |
Jan 31, 2019 | 12.08 | 12.17 | 11.99 | 12.14 | 9,620,838 | +0.18(+1.50%) |
Jan 30, 2019 | 11.91 | 11.97 | 11.82 | 11.96 | 8,465,083 | +0.14(+1.18%) |
Jan 29, 2019 | 11.95 | 11.97 | 11.78 | 11.82 | 8,469,300 | -0.07(-0.56%) |
Jan 28, 2019 | 11.91 | 11.97 | 11.83 | 11.89 | 13,904,782 | -0.07(-0.61%) |
Jan 25, 2019 | 12.04 | 12.07 | 11.89 | 11.96 | 16,063,894 | -0.39(-3.18%) |
Jan 24, 2019 | 12.63 | 12.64 | 12.32 | 12.35 | 12,231,291 | -0.63(-4.87%) |
Jan 23, 2019 | 12.97 | 13.10 | 12.96 | 12.99 | 6,926,163 | +0.22(+1.72%) |
Jan 22, 2019 | 12.79 | 12.82 | 12.73 | 12.77 | 7,281,225 | -0.08(-0.62%) |
Jan 18, 2019 | 12.78 | 12.91 | 12.78 | 12.85 | 8,228,390 | +0.07(+0.57%) |
Jan 17, 2019 | 12.65 | 12.81 | 12.63 | 12.77 | 6,572,584 | +0.05(+0.42%) |
Jan 16, 2019 | 12.66 | 12.78 | 12.64 | 12.72 | 6,327,824 | +0.05(+0.37%) |
Jan 15, 2019 | 12.63 | 12.74 | 12.59 | 12.67 | 7,279,378 | -0.16(-1.24%) |
Jan 14, 2019 | 12.83 | 12.88 | 12.73 | 12.83 | 9,142,013 | -0.28(-2.13%) |
Jan 11, 2019 | 12.97 | 13.19 | 12.93 | 13.11 | 9,368,589 | +0.08(+0.61%) |
Jan 10, 2019 | 12.99 | 13.13 | 12.97 | 13.03 | 6,622,791 | +0.05(+0.36%) |
Jan 09, 2019 | 12.89 | 13.03 | 12.78 | 12.99 | 8,044,507 | -0.14(-1.07%) |
Jan 08, 2019 | 13.21 | 13.25 | 13.05 | 13.13 | 8,781,678 | -0.31(-2.28%) |
Jan 07, 2019 | 13.31 | 13.47 | 13.26 | 13.43 | 9,008,694 | +0.10(+0.75%) |
Jan 04, 2019 | 13.23 | 13.36 | 13.20 | 13.33 | 8,816,744 | +0.26(+1.99%) |
Jan 03, 2019 | 13.15 | 13.19 | 13.01 | 13.07 | 8,502,477 | -0.05(-0.41%) |
Jan 02, 2019 | 12.85 | 13.17 | 12.77 | 13.13 | 7,672,603 | +0.29(+2.28%) |
Dec 31, 2018 | 12.91 | 12.98 | 12.72 | 12.83 | 10,404,068 | -0.15(-1.18%) |
Dec 28, 2018 | 13.07 | 13.08 | 12.95 | 12.99 | 12,868,213 | +0.14(+1.09%) |
Dec 27, 2018 | 12.73 | 12.85 | 12.55 | 12.85 | 12,719,630 | -0.17(-1.33%) |
Dec 26, 2018 | 12.77 | 13.03 | 12.61 | 13.02 | 13,776,506 | +0.26(+2.03%) |
Dec 24, 2018 | 12.94 | 12.97 | 12.66 | 12.76 | 7,968,769 | -0.12(-0.93%) |
Dec 21, 2018 | 13.29 | 13.34 | 12.82 | 12.88 | 30,767,032 | -0.43(-3.25%) |
Dec 20, 2018 | 13.44 | 13.54 | 13.18 | 13.31 | 17,920,246 | +0.13(+1.01%) |
Dec 19, 2018 | 13.36 | 13.48 | 13.10 | 13.18 | 15,561,422 | -0.03(-0.20%) |
Dec 18, 2018 | 13.32 | 13.36 | 13.15 | 13.21 | 12,537,016 | -0.11(-0.85%) |
Dec 17, 2018 | 13.54 | 13.54 | 13.23 | 13.32 | 14,970,402 | -0.07(-0.55%) |
Dec 14, 2018 | 13.31 | 13.43 | 13.25 | 13.39 | 11,392,070 | +0.02(+0.15%) |
Dec 13, 2018 | 13.56 | 13.59 | 13.28 | 13.37 | 11,928,732 | -0.23(-1.71%) |
Dec 12, 2018 | 13.68 | 13.74 | 13.58 | 13.60 | 13,107,760 | +0.22(+1.64%) |
Dec 11, 2018 | 13.70 | 13.75 | 13.34 | 13.38 | 13,232,944 | -0.02(-0.15%) |
Dec 10, 2018 | 13.51 | 13.52 | 13.24 | 13.40 | 12,813,620 | -0.23(-1.66%) |
Dec 07, 2018 | 13.83 | 13.98 | 13.58 | 13.63 | 11,281,340 | -0.18(-1.30%) |
Dec 06, 2018 | 13.80 | 13.82 | 13.53 | 13.81 | 11,952,124 | +0.02(+0.15%) |
Dec 04, 2018 | 14.08 | 14.11 | 13.69 | 13.79 | 11,824,170 | -0.36(-2.54%) |
Dec 03, 2018 | 14.31 | 14.31 | 14.10 | 14.15 | 10,393,151 | -0.15(-1.07%) |
Nov 30, 2018 | 14.40 | 14.46 | 14.23 | 14.30 | 12,432,957 | +0.12(+0.84%) |
Nov 29, 2018 | 14.18 | 14.27 | 14.13 | 14.18 | 12,975,392 | -0.25(-1.75%) |
Nov 28, 2018 | 14.46 | 14.46 | 14.19 | 14.44 | 19,439,428 | +0.30(+2.12%) |
Nov 27, 2018 | 14.00 | 14.24 | 13.95 | 14.14 | 23,037,236 | +0.22(+1.58%) |
Nov 26, 2018 | 13.62 | 14.04 | 13.59 | 13.92 | 24,345,102 | +0.79(+6.03%) |
Nov 23, 2018 | 13.25 | 13.29 | 13.10 | 13.13 | 8,185,571 | +0.13(+1.03%) |
Nov 21, 2018 | 12.99 | 12.99 | 12.99 | 0 | +0.37(+2.95%) | |
Nov 20, 2018 | 12.91 | 12.94 | 12.55 | 12.62 | 13,173,296 | -0.21(-1.61%) |
Nov 19, 2018 | 12.94 | 12.99 | 12.76 | 12.83 | 12,625,955 | +0.15(+1.17%) |
Nov 16, 2018 | 12.72 | 12.82 | 12.63 | 12.68 | 10,099,238 | -0.17(-1.36%) |
Nov 15, 2018 | 12.81 | 12.86 | 12.69 | 12.85 | 15,869,770 | -0.32(-2.45%) |
Nov 14, 2018 | 13.50 | 13.50 | 13.05 | 13.18 | 21,847,080 | +0.19(+1.44%) |
Nov 13, 2018 | 13.00 | 13.25 | 12.92 | 12.99 | 17,847,104 | +0.96(+8.02%) |
Nov 12, 2018 | 12.06 | 12.20 | 12.02 | 12.02 | 10,086,953 | -0.13(-1.06%) |
Nov 09, 2018 | 12.14 | 12.23 | 12.03 | 12.15 | 9,340,748 | -0.19(-1.57%) |
Nov 08, 2018 | 12.49 | 12.57 | 12.30 | 12.35 | 11,075,483 | -0.27(-2.15%) |
Nov 07, 2018 | 12.61 | 12.66 | 12.50 | 12.62 | 19,255,156 | +0.25(+1.99%) |
Nov 06, 2018 | 12.51 | 12.52 | 12.33 | 12.37 | 13,069,438 | -0.38(-2.94%) |
Nov 05, 2018 | 12.71 | 12.83 | 12.65 | 12.75 | 8,623,328 | +0.17(+1.34%) |
Nov 02, 2018 | 12.79 | 12.81 | 12.55 | 12.58 | 16,413,600 | -0.23(-1.77%) |
Nov 01, 2018 | 12.74 | 12.82 | 12.67 | 12.81 | 9,920,685 | +0.56(+4.60%) |
Oct 31, 2018 | 12.26 | 12.32 | 12.18 | 12.24 | 10,786,627 | +0.05(+0.37%) |
Oct 30, 2018 | 12.19 | 12.28 | 12.10 | 12.20 | 11,429,105 | +0.05(+0.37%) |
Oct 29, 2018 | 12.36 | 12.40 | 12.06 | 12.15 | 10,879,435 | +0.11(+0.91%) |
Oct 26, 2018 | 12.13 | 12.14 | 11.93 | 12.04 | 13,525,740 | -0.19(-1.53%) |
Oct 25, 2018 | 12.24 | 12.32 | 12.20 | 12.23 | 11,830,956 | +0.01(+0.11%) |
Oct 24, 2018 | 12.57 | 12.57 | 12.21 | 12.22 | 12,118,600 | -0.30(-2.43%) |
Oct 23, 2018 | 12.57 | 12.59 | 12.35 | 12.52 | 16,177,877 | -0.15(-1.17%) |
Oct 22, 2018 | 12.87 | 12.90 | 12.66 | 12.67 | 11,425,322 | -0.39(-3.02%) |
Oct 19, 2018 | 12.91 | 13.11 | 12.90 | 13.07 | 9,689,072 | +0.19(+1.46%) |
Oct 18, 2018 | 13.01 | 13.05 | 12.84 | 12.88 | 9,752,616 | -0.18(-1.39%) |
Oct 17, 2018 | 12.97 | 13.15 | 12.96 | 13.06 | 11,541,846 | -0.10(-0.79%) |
Oct 16, 2018 | 13.19 | 13.23 | 13.09 | 13.16 | 9,828,454 | -0.01(-0.05%) |
Oct 15, 2018 | 13.07 | 13.28 | 13.05 | 13.17 | 12,564,688 | +0.24(+1.85%) |
Oct 12, 2018 | 13.07 | 13.07 | 12.79 | 12.93 | 13,413,188 | +0.03(+0.20%) |
Oct 11, 2018 | 13.16 | 13.18 | 12.84 | 12.90 | 13,663,695 | -0.08(-0.65%) |
Oct 10, 2018 | 13.23 | 13.25 | 12.99 | 12.99 | 13,638,988 | +0.16(+1.21%) |
Oct 09, 2018 | 12.92 | 12.98 | 12.82 | 12.83 | 13,759,944 | -0.34(-2.55%) |
Oct 08, 2018 | 13.24 | 13.27 | 13.07 | 13.17 | 21,725,764 | -0.47(-3.42%) |
Oct 05, 2018 | 13.71 | 13.71 | 13.59 | 13.63 | 17,505,882 | -0.08(-0.57%) |
Oct 04, 2018 | 13.80 | 13.85 | 13.71 | 13.71 | 21,526,548 | -0.04(-0.28%) |
Oct 03, 2018 | 13.89 | 13.95 | 13.71 | 13.75 | 20,966,972 | +0.10(+0.71%) |
Oct 02, 2018 | 13.64 | 13.71 | 13.59 | 13.65 | 26,870,204 | -0.21(-1.49%) |
Oct 01, 2018 | 14.02 | 14.05 | 13.82 | 13.86 | 19,186,708 | -0.17(-1.24%) |
Sep 28, 2018 | 14.09 | 14.13 | 14.02 | 14.04 | 10,678,387 | -0.36(-2.47%) |
Sep 27, 2018 | 14.49 | 14.57 | 14.37 | 14.39 | 10,203,936 | +0.03(+0.22%) |
Sep 26, 2018 | 14.35 | 14.48 | 14.32 | 14.36 | 16,697,506 | -0.22(-1.51%) |
Sep 25, 2018 | 14.55 | 14.63 | 14.53 | 14.58 | 17,981,774 | -0.07(-0.49%) |
Sep 24, 2018 | 14.77 | 14.79 | 14.62 | 14.65 | 7,530,806 | -0.10(-0.70%) |
Sep 21, 2018 | 14.56 | 14.78 | 14.55 | 14.75 | 10,432,565 | +0.12(+0.84%) |
Sep 20, 2018 | 14.62 | 14.66 | 14.54 | 14.63 | 9,226,168 | +0.05(+0.36%) |
Sep 19, 2018 | 14.46 | 14.62 | 14.45 | 14.58 | 7,360,420 | -0.01(-0.04%) |
Sep 18, 2018 | 14.49 | 14.62 | 14.47 | 14.59 | 7,505,201 | +0.12(+0.85%) |
Sep 17, 2018 | 14.39 | 14.54 | 14.37 | 14.46 | 7,397,536 | +0.08(+0.58%) |
Sep 14, 2018 | 14.34 | 14.40 | 14.23 | 14.38 | 8,848,641 | -0.03(-0.18%) |
Sep 13, 2018 | 14.41 | 14.45 | 14.35 | 14.40 | 9,358,311 | +0.21(+1.50%) |
Sep 12, 2018 | 13.98 | 14.23 | 13.98 | 14.19 | 9,045,326 | +0.09(+0.64%) |
Sep 11, 2018 | 13.96 | 14.11 | 13.91 | 14.10 | 8,281,593 | +0.10(+0.69%) |
Sep 10, 2018 | 14.15 | 14.15 | 13.97 | 14.00 | 8,121,330 | +0.13(+0.93%) |
Sep 07, 2018 | 13.96 | 14.00 | 13.85 | 13.87 | 8,514,386 | -0.03(-0.19%) |
Sep 06, 2018 | 13.99 | 14.02 | 13.80 | 13.90 | 12,466,000 | +0.12(+0.89%) |
Sep 05, 2018 | 13.81 | 13.91 | 13.71 | 13.78 | 23,104,810 | +0.03(+0.24%) |
Sep 04, 2018 | 13.76 | 13.81 | 13.67 | 13.74 | 15,639,447 | -0.23(-1.67%) |
Aug 31, 2018 | 13.98 | 13.98 | 13.98 | 0 | -0.17(-1.23%) | |
Aug 30, 2018 | 14.42 | 14.45 | 14.13 | 14.15 | 13,466,925 | -0.71(-4.79%) |
Aug 29, 2018 | 14.62 | 14.89 | 14.59 | 14.86 | 9,345,080 | +0.06(+0.44%) |
Aug 28, 2018 | 14.81 | 14.88 | 14.79 | 14.80 | 5,966,800 | -0.14(-0.95%) |
Aug 27, 2018 | 14.84 | 14.95 | 14.83 | 14.94 | 5,340,387 | +0.17(+1.18%) |
Aug 24, 2018 | 14.83 | 14.84 | 14.75 | 14.77 | 5,687,440 | -0.01(-0.04%) |
Aug 23, 2018 | 14.90 | 14.92 | 14.75 | 14.77 | 5,379,649 | -0.19(-1.30%) |
Aug 22, 2018 | 15.01 | 15.01 | 14.88 | 14.97 | 5,954,263 | -0.02(-0.13%) |
Aug 21, 2018 | 14.90 | 15.04 | 14.85 | 14.99 | 5,948,413 | +0.14(+0.96%) |
Aug 20, 2018 | 14.74 | 14.90 | 14.72 | 14.84 | 6,804,797 | +0.11(+0.75%) |
Aug 17, 2018 | 14.65 | 14.77 | 14.61 | 14.73 | 5,672,134 | -0.05(-0.31%) |
Aug 16, 2018 | 14.68 | 14.86 | 14.66 | 14.78 | 9,228,172 | +0.08(+0.53%) |
Aug 15, 2018 | 14.66 | 14.72 | 14.53 | 14.70 | 11,335,391 | -0.28(-1.90%) |
Aug 14, 2018 | 15.05 | 15.07 | 14.94 | 14.99 | 8,122,857 | -0.19(-1.28%) |
Aug 13, 2018 | 15.19 | 15.26 | 15.12 | 15.18 | 6,553,231 | -0.15(-0.97%) |
Aug 10, 2018 | 15.26 | 15.35 | 15.19 | 15.33 | 8,240,890 | -0.34(-2.19%) |
Aug 09, 2018 | 15.65 | 15.69 | 15.61 | 15.67 | 4,802,469 | -0.09(-0.57%) |
Aug 08, 2018 | 15.81 | 15.82 | 15.72 | 15.76 | 2,813,127 | -0.02(-0.12%) |
Aug 07, 2018 | 15.86 | 15.89 | 15.76 | 15.78 | 3,853,662 | +0.04(+0.25%) |
Aug 06, 2018 | 15.74 | 15.83 | 15.70 | 15.74 | 4,665,602 | -0.01(-0.04%) |
Aug 03, 2018 | 15.63 | 15.81 | 15.60 | 15.75 | 6,846,820 | +0.23(+1.46%) |
Aug 02, 2018 | 15.54 | 15.56 | 15.43 | 15.52 | 6,951,574 | -0.28(-1.76%) |
Aug 01, 2018 | 15.88 | 15.88 | 15.74 | 15.80 | 4,499,402 | -0.08(-0.49%) |
Jul 31, 2018 | 15.96 | 16.02 | 15.85 | 15.88 | 6,483,979 | -0.22(-1.37%) |
Jul 30, 2018 | 15.51 | 16.15 | 15.43 | 16.10 | 20,058,390 | +0.70(+4.54%) |
Jul 27, 2018 | 15.44 | 15.50 | 15.36 | 15.40 | 6,034,218 | +0.22(+1.45%) |
Jul 26, 2018 | 15.23 | 15.26 | 15.12 | 15.18 | 7,737,112 | -0.02(-0.13%) |
Jul 25, 2018 | 15.14 | 15.25 | 15.04 | 15.20 | 12,232,336 | -0.12(-0.76%) |
Jul 24, 2018 | 15.26 | 15.33 | 15.15 | 15.32 | 6,355,210 | +0.12(+0.77%) |
Jul 23, 2018 | 15.26 | 15.30 | 15.18 | 15.20 | 4,363,595 | +0.03(+0.21%) |
Jul 20, 2018 | 15.03 | 15.23 | 15.03 | 15.17 | 11,201,507 | +0.11(+0.73%) |
Jul 19, 2018 | 15.09 | 15.19 | 15.05 | 15.06 | 10,307,108 | -0.26(-1.69%) |
Jul 18, 2018 | 15.38 | 15.40 | 15.26 | 15.32 | 8,747,693 | -0.13(-0.84%) |
Jul 17, 2018 | 15.45 | 15.52 | 15.41 | 15.45 | 5,780,430 | -0.22(-1.40%) |
Jul 16, 2018 | 15.58 | 15.70 | 15.56 | 15.67 | 4,828,880 | +0.04(+0.25%) |
Jul 13, 2018 | 15.57 | 15.63 | 7,192,378 | -0.13(-0.82%) | ||
Jul 12, 2018 | 15.75 | 15.77 | 15.70 | 15.76 | 4,811,970 | +0.05(+0.29%) |
Jul 11, 2018 | 15.94 | 16.00 | 15.69 | 15.71 | 8,056,550 | -0.60(-3.69%) |
Jul 10, 2018 | 16.25 | 16.33 | 16.23 | 16.31 | 3,702,238 | +0.01(+0.08%) |
Jul 09, 2018 | 16.33 | 16.38 | 16.23 | 16.30 | 4,994,154 | -0.08(-0.47%) |
Jul 06, 2018 | 16.39 | 16.47 | 16.36 | 16.38 | 5,935,279 | +0.22(+1.36%) |
Jul 05, 2018 | 16.18 | 16.21 | 16.10 | 16.16 | 5,406,825 | +0.27(+1.71%) |
Jul 03, 2018 | 15.89 | 15.89 | 15.89 | 0 | +0.21(+1.32%) | |
Jul 02, 2018 | 15.61 | 15.71 | 15.58 | 15.68 | 4,374,040 | -0.05(-0.29%) |
Jun 29, 2018 | 15.65 | 15.81 | 15.63 | 15.72 | 4,794,932 | +0.05(+0.29%) |
Jun 28, 2018 | 15.60 | 15.72 | 15.56 | 15.68 | 3,871,643 | +0.13(+0.83%) |
Jun 27, 2018 | 15.61 | 15.74 | 15.55 | 15.55 | 6,617,119 | -0.17(-1.11%) |
Jun 26, 2018 | 15.73 | 15.77 | 15.60 | 15.72 | 5,602,010 | -0.15(-0.94%) |
Jun 25, 2018 | 15.89 | 15.94 | 15.83 | 15.87 | 5,390,550 | -0.21(-1.33%) |
Jun 22, 2018 | 16.05 | 16.14 | 16.03 | 16.09 | 4,745,907 | +0.26(+1.63%) |
Jun 21, 2018 | 15.85 | 15.89 | 15.79 | 15.83 | 3,850,279 | -0.08(-0.49%) |
Jun 20, 2018 | 16.05 | 16.06 | 15.86 | 15.91 | 5,490,087 | +0.05(+0.33%) |
Jun 19, 2018 | 15.70 | 15.91 | 15.69 | 15.85 | 6,249,145 | +0.01(+0.08%) |
Jun 18, 2018 | 15.86 | 15.93 | 15.81 | 15.84 | 6,710,287 | -0.16(-1.01%) |
Jun 15, 2018 | 16.03 | 15.87 | 16.00 | 7,421,895 | -0.16(-0.96%) | |
Jun 14, 2018 | 16.22 | 16.29 | 16.12 | 16.16 | 6,339,853 | +0.19(+1.17%) |
Jun 13, 2018 | 16.16 | 16.18 | 15.96 | 15.97 | 11,847,487 | -0.37(-2.26%) |
Jun 12, 2018 | 16.40 | 16.40 | 16.31 | 16.34 | 6,516,940 | -0.06(-0.35%) |
Jun 11, 2018 | 16.44 | 16.47 | 16.37 | 16.40 | 4,673,180 | +0.09(+0.56%) |
Jun 08, 2018 | 16.35 | 16.38 | 16.27 | 16.31 | 5,345,280 | +0.02(+0.12%) |
Jun 07, 2018 | 16.54 | 16.54 | 16.26 | 16.29 | 11,951,392 | -0.09(-0.57%) |
Jun 06, 2018 | 16.35 | 16.40 | 16.31 | 16.38 | 10,293,852 | +0.17(+1.07%) |
Jun 05, 2018 | 16.33 | 16.34 | 16.18 | 16.21 | 4,801,987 | -0.11(-0.64%) |
Jun 04, 2018 | 16.41 | 16.49 | 16.31 | 16.31 | 6,537,839 | +0.10(+0.61%) |
Jun 01, 2018 | 16.14 | 16.26 | 16.11 | 16.21 | 5,241,227 | +0.20(+1.23%) |
May 31, 2018 | 16.04 | 16.06 | 15.86 | 16.02 | 6,889,746 | -0.15(-0.92%) |
May 30, 2018 | 16.19 | 16.21 | 16.07 | 16.16 | 5,560,416 | +0.16(+1.00%) |
May 29, 2018 | 15.94 | 16.05 | 15.90 | 16.00 | 6,113,558 | -0.15(-0.96%) |
May 25, 2018 | 16.16 | 16.16 | 16.16 | 0 | -0.09(-0.53%) | |
May 24, 2018 | 16.33 | 16.34 | 16.21 | 16.24 | 9,117,647 | -0.18(-1.09%) |
May 23, 2018 | 16.58 | 16.62 | 16.36 | 16.42 | 9,086,216 | -0.22(-1.30%) |
May 22, 2018 | 16.66 | 16.74 | 16.60 | 16.64 | 8,833,987 | +0.25(+1.51%) |
May 21, 2018 | 16.45 | 16.48 | 16.34 | 16.39 | 4,740,277 | +0.08(+0.49%) |
May 18, 2018 | 16.24 | 16.35 | 16.20 | 16.31 | 9,664,016 | -0.12(-0.75%) |
May 17, 2018 | 16.46 | 16.54 | 16.39 | 16.44 | 7,603,179 | +0.01(+0.04%) |
May 16, 2018 | 16.62 | 16.66 | 16.39 | 16.43 | 11,405,202 | -0.27(-1.63%) |
May 15, 2018 | 16.78 | 16.81 | 16.63 | 16.70 | 12,495,344 | -0.82(-4.69%) |
May 14, 2018 | 17.67 | 17.69 | 17.47 | 17.52 | 6,296,559 | -0.25(-1.39%) |
May 11, 2018 | 17.92 | 17.95 | 17.76 | 17.77 | 4,247,360 | -0.01(-0.03%) |
May 10, 2018 | 17.70 | 17.80 | 17.62 | 17.78 | 4,484,395 | -0.01(-0.07%) |
May 09, 2018 | 17.84 | 17.86 | 17.69 | 17.79 | 5,147,253 | +0.15(+0.84%) |
May 08, 2018 | 17.65 | 17.65 | 17.52 | 17.64 | 6,115,425 | -0.17(-0.97%) |
May 07, 2018 | 17.87 | 17.95 | 17.75 | 17.81 | 3,635,688 | -0.01(-0.03%) |
May 04, 2018 | 17.72 | 17.86 | 17.70 | 17.82 | 5,147,552 | -0.09(-0.48%) |
May 03, 2018 | 17.84 | 17.94 | 17.69 | 17.91 | 5,250,717 | -0.08(-0.45%) |
May 02, 2018 | 18.12 | 18.18 | 17.95 | 17.99 | 4,272,140 | -0.01(-0.03%) |
May 01, 2018 | 18.08 | 18.09 | 17.90 | 17.99 | 3,146,719 | -0.17(-0.95%) |
Apr 30, 2018 | 18.22 | 18.28 | 18.16 | 18.17 | 4,333,315 | -0.06(-0.34%) |
Apr 27, 2018 | 18.07 | 18.26 | 18.02 | 18.23 | 6,043,200 | -0.26(-1.40%) |
Apr 26, 2018 | 18.44 | 18.53 | 18.37 | 18.49 | 3,825,661 | +0.22(+1.18%) |
Apr 25, 2018 | 18.22 | 18.29 | 18.12 | 18.27 | 3,898,292 | -0.16(-0.87%) |
Apr 24, 2018 | 18.47 | 18.54 | 18.34 | 18.43 | 5,056,617 | -0.14(-0.77%) |
Apr 23, 2018 | 18.44 | 18.65 | 18.43 | 18.57 | 4,665,161 | +0.20(+1.11%) |
Apr 20, 2018 | 18.40 | 18.49 | 18.30 | 18.37 | 9,603,576 | +0.17(+0.95%) |
Apr 19, 2018 | 18.36 | 18.39 | 18.15 | 18.20 | 4,550,877 | -0.17(-0.94%) |
Apr 18, 2018 | 18.42 | 18.47 | 18.34 | 18.37 | 7,606,338 | -0.06(-0.30%) |
Apr 17, 2018 | 18.49 | 18.52 | 18.41 | 18.43 | 4,463,090 | -0.11(-0.57%) |
Apr 16, 2018 | 18.43 | 18.55 | 18.37 | 18.53 | 4,271,081 | +0.14(+0.77%) |
Apr 13, 2018 | 18.42 | 18.44 | 18.33 | 18.39 | 3,588,543 | +0.02(+0.10%) |
Apr 12, 2018 | 18.31 | 18.42 | 18.30 | 18.37 | 3,340,971 | +0.20(+1.12%) |
Apr 11, 2018 | 18.28 | 18.34 | 18.15 | 18.17 | 4,617,531 | +0.00(+0.00%) |
Apr 10, 2018 | 18.13 | 18.26 | 18.09 | 18.17 | 4,641,479 | +0.28(+1.59%) |
Apr 09, 2018 | 18.04 | 18.06 | 17.87 | 17.88 | 3,729,246 | +0.08(+0.45%) |
Apr 06, 2018 | 17.80 | 5,778,267 | +0.02(+0.14%) | |||
Apr 05, 2018 | 17.69 | 17.84 | 17.64 | 17.78 | 5,294,496 | +0.29(+1.66%) |
Apr 04, 2018 | 17.23 | 17.50 | 17.22 | 17.49 | 5,092,972 | +0.39(+2.28%) |
Apr 03, 2018 | 17.04 | 17.14 | 16.93 | 17.10 | 3,726,772 | +0.16(+0.95%) |