Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 17.40 | 17.74 | 17.32 | 17.37 | 2,279,900 | +0.02(+0.12%) |
Mar 28, 2019 | 17.12 | 17.43 | 17.00 | 17.35 | 1,821,620 | +0.28(+1.64%) |
Mar 27, 2019 | 16.95 | 17.21 | 16.68 | 17.07 | 2,273,031 | +0.07(+0.41%) |
Mar 26, 2019 | 16.75 | 17.08 | 16.70 | 17.00 | 2,336,682 | +0.42(+2.53%) |
Mar 25, 2019 | 16.32 | 16.86 | 16.25 | 16.58 | 1,781,240 | +0.24(+1.47%) |
Mar 22, 2019 | 17.36 | 17.41 | 16.30 | 16.34 | 2,926,200 | -1.17(-6.68%) |
Mar 21, 2019 | 16.96 | 17.58 | 16.96 | 17.51 | 1,877,468 | +0.48(+2.82%) |
Mar 20, 2019 | 16.88 | 17.32 | 16.70 | 17.03 | 2,222,805 | +0.07(+0.41%) |
Mar 19, 2019 | 17.00 | 17.42 | 16.82 | 16.96 | 2,281,361 | +0.02(+0.12%) |
Mar 18, 2019 | 16.51 | 16.98 | 16.48 | 16.94 | 2,043,882 | +0.41(+2.48%) |
Mar 15, 2019 | 16.50 | 16.87 | 16.46 | 16.53 | 1,989,800 | -0.05(-0.30%) |
Mar 14, 2019 | 16.66 | 16.68 | 16.29 | 16.58 | 1,511,425 | -0.01(-0.06%) |
Mar 13, 2019 | 16.24 | 16.80 | 16.12 | 16.59 | 2,579,228 | +0.40(+2.47%) |
Mar 12, 2019 | 16.36 | 16.40 | 15.84 | 16.19 | 2,276,656 | -0.13(-0.80%) |
Mar 11, 2019 | 16.00 | 16.37 | 15.77 | 16.32 | 3,384,048 | +0.32(+2.00%) |
Mar 08, 2019 | 16.06 | 16.48 | 15.89 | 16.00 | 3,327,300 | -0.50(-3.03%) |
Mar 07, 2019 | 17.23 | 17.27 | 15.87 | 16.50 | 8,232,328 | -0.79(-4.57%) |
Mar 06, 2019 | 17.77 | 17.87 | 17.28 | 17.29 | 3,447,682 | -0.72(-4.00%) |
Mar 05, 2019 | 18.50 | 18.57 | 17.10 | 18.01 | 17,752,668 | -1.98(-9.90%) |
Mar 04, 2019 | 19.78 | 20.60 | 19.78 | 19.99 | 5,384,499 | +0.64(+3.31%) |
Mar 01, 2019 | 19.73 | 20.00 | 19.02 | 19.35 | 2,878,700 | +0.25(+1.31%) |
Feb 28, 2019 | 19.50 | 19.50 | 18.84 | 19.10 | 2,517,722 | -0.49(-2.50%) |
Feb 27, 2019 | 19.98 | 20.49 | 19.45 | 19.59 | 4,958,028 | -0.48(-2.39%) |
Feb 26, 2019 | 21.15 | 21.95 | 18.21 | 20.07 | 18,516,920 | +0.78(+4.04%) |
Feb 25, 2019 | 19.11 | 19.84 | 18.92 | 19.29 | 6,724,759 | +0.52(+2.77%) |
Feb 22, 2019 | 18.56 | 19.12 | 18.31 | 18.77 | 2,722,400 | +0.22(+1.19%) |
Feb 21, 2019 | 18.55 | 19.19 | 18.04 | 18.55 | 6,422,816 | +1.31(+7.60%) |
Feb 20, 2019 | 17.42 | 17.42 | 17.08 | 17.24 | 1,764,516 | -0.18(-1.03%) |
Feb 19, 2019 | 17.05 | 17.58 | 16.96 | 17.42 | 1,507,503 | +0.20(+1.16%) |
Feb 15, 2019 | 17.40 | 17.41 | 17.10 | 17.22 | 1,393,700 | +0.14(+0.82%) |
Feb 14, 2019 | 16.74 | 17.24 | 16.72 | 17.08 | 1,213,536 | +0.14(+0.83%) |
Feb 13, 2019 | 16.84 | 17.46 | 16.84 | 16.94 | 1,809,096 | +0.13(+0.77%) |
Feb 12, 2019 | 17.20 | 17.20 | 16.47 | 16.81 | 2,073,056 | -0.28(-1.64%) |
Feb 11, 2019 | 16.02 | 17.22 | 16.00 | 17.09 | 3,712,846 | +1.41(+8.99%) |
Feb 08, 2019 | 16.27 | 16.58 | 15.57 | 15.68 | 2,156,500 | -0.76(-4.62%) |
Feb 07, 2019 | 16.50 | 16.64 | 16.09 | 16.44 | 1,202,526 | -0.14(-0.84%) |
Feb 06, 2019 | 16.67 | 16.79 | 16.51 | 16.58 | 947,890 | -0.17(-1.01%) |
Feb 05, 2019 | 16.78 | 17.09 | 16.60 | 16.75 | 1,318,155 | +0.02(+0.12%) |
Feb 04, 2019 | 16.71 | 16.87 | 16.57 | 16.73 | 1,117,766 | +0.02(+0.12%) |
Feb 01, 2019 | 16.64 | 16.99 | 16.46 | 16.71 | 1,678,000 | +0.12(+0.72%) |
Jan 31, 2019 | 16.35 | 16.77 | 16.11 | 16.59 | 1,478,297 | +0.26(+1.59%) |
Jan 30, 2019 | 16.11 | 16.54 | 15.74 | 16.33 | 1,671,511 | +0.49(+3.09%) |
Jan 29, 2019 | 16.27 | 16.73 | 15.78 | 15.84 | 2,066,824 | -0.47(-2.88%) |
Jan 28, 2019 | 15.99 | 16.40 | 15.58 | 16.31 | 2,679,654 | +0.07(+0.43%) |
Jan 25, 2019 | 15.51 | 16.50 | 15.32 | 16.24 | 2,450,400 | +0.92(+6.01%) |
Jan 24, 2019 | 15.06 | 15.59 | 14.62 | 15.32 | 1,471,792 | +0.25(+1.66%) |
Jan 23, 2019 | 16.59 | 16.68 | 15.03 | 15.07 | 3,436,354 | -1.37(-8.33%) |
Jan 22, 2019 | 17.00 | 17.30 | 16.34 | 16.44 | 3,138,048 | -0.73(-4.25%) |
Jan 18, 2019 | 16.56 | 17.30 | 16.28 | 17.17 | 2,867,300 | +0.72(+4.38%) |
Jan 17, 2019 | 16.09 | 16.70 | 16.09 | 16.45 | 2,008,306 | +0.30(+1.86%) |
Jan 16, 2019 | 16.15 | 16.49 | 15.86 | 16.15 | 1,912,597 | +0.01(+0.06%) |
Jan 15, 2019 | 16.20 | 16.41 | 15.83 | 16.14 | 2,309,560 | -0.06(-0.37%) |
Jan 14, 2019 | 15.90 | 16.58 | 15.86 | 16.20 | 2,171,938 | +0.08(+0.50%) |
Jan 11, 2019 | 15.41 | 16.17 | 15.35 | 16.12 | 2,060,800 | +0.47(+3.00%) |
Jan 10, 2019 | 15.23 | 15.96 | 14.92 | 15.65 | 2,668,469 | +0.23(+1.49%) |
Jan 09, 2019 | 14.60 | 15.50 | 14.56 | 15.42 | 3,009,280 | +0.89(+6.13%) |
Jan 08, 2019 | 14.92 | 15.20 | 14.44 | 14.53 | 2,402,845 | -0.14(-0.95%) |
Jan 07, 2019 | 14.07 | 14.97 | 13.95 | 14.67 | 2,208,938 | +0.64(+4.56%) |
Jan 04, 2019 | 13.56 | 14.29 | 13.40 | 14.03 | 3,160,700 | +0.76(+5.73%) |
Jan 03, 2019 | 13.82 | 14.00 | 13.21 | 13.27 | 3,434,944 | -0.77(-5.48%) |
Jan 02, 2019 | 13.40 | 14.23 | 13.12 | 14.04 | 2,517,020 | +0.39(+2.86%) |
Dec 31, 2018 | 14.37 | 14.54 | 13.45 | 13.65 | 2,887,300 | -0.52(-3.67%) |
Dec 28, 2018 | 14.46 | 14.78 | 14.01 | 14.17 | 1,929,600 | -0.37(-2.54%) |
Dec 27, 2018 | 14.22 | 14.58 | 13.50 | 14.54 | 2,819,974 | -0.02(-0.14%) |
Dec 26, 2018 | 13.42 | 14.61 | 13.08 | 14.56 | 2,312,479 | +1.34(+10.14%) |
Dec 24, 2018 | 13.21 | 13.63 | 13.05 | 13.22 | 1,025,300 | -0.19(-1.42%) |
Dec 21, 2018 | 14.64 | 14.96 | 13.22 | 13.41 | 3,414,000 | -1.48(-9.94%) |
Dec 20, 2018 | 14.80 | 14.93 | 14.09 | 14.89 | 3,113,638 | +0.03(+0.20%) |
Dec 19, 2018 | 15.15 | 15.65 | 14.63 | 14.86 | 2,900,736 | -0.40(-2.62%) |
Dec 18, 2018 | 15.01 | 15.38 | 14.95 | 15.26 | 2,939,113 | +0.36(+2.42%) |
Dec 17, 2018 | 14.30 | 15.43 | 14.14 | 14.90 | 3,659,581 | +0.51(+3.54%) |
Dec 14, 2018 | 14.60 | 14.92 | 14.35 | 14.39 | 2,550,600 | -0.46(-3.10%) |
Dec 13, 2018 | 15.39 | 15.66 | 14.68 | 14.85 | 2,994,828 | -0.47(-3.07%) |
Dec 12, 2018 | 15.75 | 15.91 | 15.28 | 15.32 | 2,474,067 | -0.19(-1.23%) |
Dec 11, 2018 | 16.55 | 16.69 | 15.19 | 15.51 | 2,710,537 | -0.73(-4.50%) |
Dec 10, 2018 | 16.43 | 16.70 | 15.45 | 16.24 | 2,363,611 | -0.33(-1.99%) |
Dec 07, 2018 | 17.45 | 17.72 | 16.26 | 16.57 | 2,329,100 | -0.98(-5.58%) |
Dec 06, 2018 | 17.06 | 17.55 | 16.58 | 17.55 | 2,405,907 | +0.07(+0.40%) |
Dec 04, 2018 | 18.36 | 18.80 | 17.31 | 17.48 | 2,552,600 | -0.96(-5.21%) |
Dec 03, 2018 | 19.10 | 19.40 | 17.97 | 18.44 | 2,526,790 | -0.27(-1.44%) |
Nov 30, 2018 | 18.56 | 19.00 | 18.29 | 18.71 | 2,040,500 | +0.06(+0.32%) |
Nov 29, 2018 | 20.52 | 20.75 | 18.40 | 18.65 | 6,062,842 | -2.32(-11.06%) |
Nov 28, 2018 | 19.59 | 21.35 | 18.92 | 20.97 | 8,289,438 | +1.38(+7.04%) |
Nov 27, 2018 | 18.96 | 19.84 | 18.85 | 19.59 | 2,100,717 | +0.42(+2.19%) |
Nov 26, 2018 | 18.55 | 19.39 | 18.48 | 19.17 | 3,155,610 | +0.87(+4.75%) |
Nov 23, 2018 | 17.93 | 18.88 | 17.93 | 18.30 | 1,074,300 | +0.10(+0.55%) |
Nov 21, 2018 | 18.20 | 18.20 | 18.20 | 0 | +0.83(+4.78%) | |
Nov 20, 2018 | 18.18 | 18.44 | 17.27 | 17.37 | 3,794,996 | -1.23(-6.61%) |
Nov 19, 2018 | 18.80 | 18.99 | 18.30 | 18.60 | 2,640,494 | -0.24(-1.27%) |
Nov 16, 2018 | 18.93 | 19.41 | 18.51 | 18.84 | 2,322,300 | -0.28(-1.46%) |
Nov 15, 2018 | 18.62 | 19.34 | 18.36 | 19.12 | 1,914,799 | +0.44(+2.36%) |
Nov 14, 2018 | 19.00 | 19.16 | 18.53 | 18.68 | 3,687,317 | -0.27(-1.42%) |
Nov 13, 2018 | 19.12 | 19.54 | 18.85 | 18.95 | 3,519,757 | -0.06(-0.32%) |
Nov 12, 2018 | 19.23 | 19.79 | 18.77 | 19.01 | 4,783,211 | -0.40(-2.06%) |
Nov 09, 2018 | 18.80 | 19.52 | 18.01 | 19.41 | 19,618,800 | +3.12(+19.15%) |
Nov 08, 2018 | 16.52 | 16.60 | 15.81 | 16.29 | 4,863,757 | -0.23(-1.39%) |
Nov 07, 2018 | 15.93 | 16.63 | 15.80 | 16.52 | 3,645,280 | +0.79(+5.02%) |
Nov 06, 2018 | 14.94 | 15.88 | 14.55 | 15.73 | 3,613,501 | +0.23(+1.48%) |
Nov 05, 2018 | 14.83 | 15.58 | 14.70 | 15.50 | 3,609,348 | +0.75(+5.08%) |
Nov 02, 2018 | 14.58 | 15.07 | 14.39 | 14.75 | 2,268,300 | +0.23(+1.58%) |
Nov 01, 2018 | 13.74 | 14.56 | 13.74 | 14.52 | 2,548,221 | +0.77(+5.60%) |
Oct 31, 2018 | 14.15 | 14.43 | 13.54 | 13.75 | 2,260,140 | -0.22(-1.57%) |
Oct 30, 2018 | 13.52 | 14.13 | 13.41 | 13.97 | 1,829,890 | +0.42(+3.10%) |
Oct 29, 2018 | 13.77 | 14.25 | 13.29 | 13.55 | 2,412,854 | +0.07(+0.52%) |
Oct 26, 2018 | 13.93 | 14.10 | 13.28 | 13.48 | 3,671,300 | -0.69(-4.87%) |
Oct 25, 2018 | 13.44 | 14.28 | 13.34 | 14.17 | 3,239,907 | +1.11(+8.50%) |
Oct 24, 2018 | 15.30 | 15.50 | 13.01 | 13.06 | 5,397,387 | -2.13(-14.02%) |
Oct 23, 2018 | 14.98 | 15.31 | 14.50 | 15.19 | 1,971,617 | +0.02(+0.13%) |
Oct 22, 2018 | 15.25 | 15.78 | 14.95 | 15.17 | 1,986,005 | -0.12(-0.78%) |
Oct 19, 2018 | 15.12 | 15.44 | 14.84 | 15.29 | 2,188,600 | +0.22(+1.46%) |
Oct 18, 2018 | 16.27 | 16.31 | 15.02 | 15.07 | 3,837,298 | -1.39(-8.44%) |
Oct 17, 2018 | 16.40 | 16.62 | 16.07 | 16.46 | 1,840,740 | -0.03(-0.18%) |
Oct 16, 2018 | 15.92 | 16.57 | 15.80 | 16.49 | 3,101,115 | +0.48(+3.00%) |
Oct 15, 2018 | 15.52 | 16.24 | 15.52 | 16.01 | 1,591,848 | +0.33(+2.10%) |
Oct 12, 2018 | 15.48 | 15.73 | 15.22 | 15.68 | 2,102,400 | +0.48(+3.16%) |
Oct 11, 2018 | 14.92 | 15.74 | 14.85 | 15.20 | 2,456,862 | +0.10(+0.66%) |
Oct 10, 2018 | 15.93 | 16.15 | 15.10 | 15.10 | 3,167,403 | -0.87(-5.45%) |
Oct 09, 2018 | 16.42 | 16.63 | 15.89 | 15.97 | 2,762,282 | -0.50(-3.04%) |
Oct 08, 2018 | 15.88 | 16.50 | 15.67 | 16.47 | 1,566,966 | +0.53(+3.32%) |
Oct 05, 2018 | 16.22 | 16.66 | 15.64 | 15.94 | 2,631,100 | -0.26(-1.60%) |
Oct 04, 2018 | 16.92 | 17.15 | 16.02 | 16.20 | 2,273,664 | -0.54(-3.23%) |
Oct 03, 2018 | 16.60 | 17.06 | 16.49 | 16.74 | 1,481,487 | +0.20(+1.21%) |
Oct 02, 2018 | 16.36 | 16.74 | 16.07 | 16.54 | 1,918,541 | +0.12(+0.73%) |
Oct 01, 2018 | 16.64 | 16.68 | 16.25 | 16.42 | 2,048,359 | +0.09(+0.55%) |
Sep 28, 2018 | 16.78 | 16.83 | 16.20 | 16.33 | 3,109,600 | -0.49(-2.91%) |
Sep 27, 2018 | 16.88 | 17.00 | 16.07 | 16.82 | 3,368,568 | -0.03(-0.18%) |
Sep 26, 2018 | 17.10 | 17.39 | 16.75 | 16.85 | 2,252,011 | -0.15(-0.88%) |
Sep 25, 2018 | 17.42 | 17.48 | 16.66 | 17.00 | 2,902,749 | -0.36(-2.07%) |
Sep 24, 2018 | 18.23 | 18.23 | 17.25 | 17.36 | 2,636,024 | -0.87(-4.77%) |
Sep 21, 2018 | 18.43 | 18.67 | 18.07 | 18.23 | 3,557,100 | -0.21(-1.14%) |
Sep 20, 2018 | 19.29 | 19.65 | 17.80 | 18.44 | 4,060,907 | -0.78(-4.06%) |
Sep 19, 2018 | 18.98 | 19.64 | 18.94 | 19.22 | 1,487,283 | +0.22(+1.16%) |
Sep 18, 2018 | 18.76 | 19.02 | 18.36 | 19.00 | 1,733,355 | +0.34(+1.82%) |
Sep 17, 2018 | 18.72 | 19.17 | 18.23 | 18.66 | 1,931,987 | -0.07(-0.37%) |
Sep 14, 2018 | 18.79 | 18.96 | 18.42 | 18.73 | 2,127,300 | -0.12(-0.64%) |
Sep 13, 2018 | 19.80 | 19.82 | 18.38 | 18.85 | 3,395,904 | -0.99(-4.99%) |
Sep 12, 2018 | 19.10 | 20.49 | 18.77 | 19.84 | 3,484,061 | +0.78(+4.09%) |
Sep 11, 2018 | 18.85 | 19.17 | 18.33 | 19.06 | 2,466,289 | +0.32(+1.71%) |
Sep 10, 2018 | 18.19 | 18.93 | 18.19 | 18.74 | 2,516,681 | +0.65(+3.59%) |
Sep 07, 2018 | 17.79 | 18.35 | 17.55 | 18.09 | 2,477,900 | +0.11(+0.61%) |
Sep 06, 2018 | 18.37 | 18.59 | 17.82 | 17.98 | 1,903,173 | -0.38(-2.07%) |
Sep 05, 2018 | 17.76 | 18.53 | 17.53 | 18.36 | 3,032,151 | +0.58(+3.26%) |
Sep 04, 2018 | 17.52 | 18.01 | 16.71 | 17.78 | 3,712,819 | +0.17(+0.97%) |
Aug 31, 2018 | 17.61 | 17.61 | 17.61 | 0 | -0.18(-1.01%) | |
Aug 30, 2018 | 19.54 | 19.69 | 17.72 | 17.79 | 5,772,670 | -1.99(-10.06%) |
Aug 29, 2018 | 19.66 | 19.89 | 19.21 | 19.78 | 1,954,205 | +0.17(+0.87%) |
Aug 28, 2018 | 19.58 | 20.31 | 19.40 | 19.61 | 3,676,273 | +0.13(+0.67%) |
Aug 27, 2018 | 19.44 | 20.05 | 19.34 | 19.48 | 3,137,056 | -0.02(-0.10%) |
Aug 24, 2018 | 19.81 | 20.37 | 19.31 | 19.50 | 2,859,800 | -0.23(-1.17%) |
Aug 23, 2018 | 21.19 | 21.25 | 19.14 | 19.73 | 6,177,018 | -1.66(-7.76%) |
Aug 22, 2018 | 21.77 | 22.37 | 21.16 | 21.39 | 3,089,841 | -0.28(-1.29%) |
Aug 21, 2018 | 20.60 | 22.01 | 20.41 | 21.67 | 3,887,191 | +0.62(+2.95%) |
Aug 20, 2018 | 21.09 | 21.30 | 20.86 | 21.05 | 2,054,723 | +0.16(+0.77%) |
Aug 17, 2018 | 20.43 | 21.12 | 20.16 | 20.89 | 2,894,300 | +0.40(+1.95%) |
Aug 16, 2018 | 19.75 | 20.54 | 19.61 | 20.49 | 3,224,434 | +0.97(+4.97%) |
Aug 15, 2018 | 19.88 | 20.00 | 19.06 | 19.52 | 2,261,758 | -0.38(-1.91%) |
Aug 14, 2018 | 19.43 | 20.25 | 19.33 | 19.90 | 3,295,885 | +0.63(+3.27%) |
Aug 13, 2018 | 19.56 | 19.56 | 18.61 | 19.27 | 3,171,322 | -0.23(-1.18%) |
Aug 10, 2018 | 19.25 | 19.68 | 18.95 | 19.50 | 3,165,900 | +0.00(+0.00%) |
Aug 09, 2018 | 18.33 | 19.69 | 18.19 | 19.50 | 5,421,352 | +1.39(+7.68%) |
Aug 08, 2018 | 19.10 | 19.32 | 18.09 | 18.11 | 7,098,427 | -1.42(-7.27%) |
Aug 07, 2018 | 16.86 | 20.35 | 16.79 | 19.53 | 24,494,812 | +3.86(+24.63%) |
Aug 06, 2018 | 15.90 | 15.99 | 15.56 | 15.67 | 4,698,924 | -0.24(-1.51%) |
Aug 03, 2018 | 15.22 | 15.97 | 15.22 | 15.91 | 4,967,200 | +0.64(+4.19%) |
Aug 02, 2018 | 15.02 | 15.41 | 14.97 | 15.27 | 2,337,863 | +0.13(+0.86%) |
Aug 01, 2018 | 15.17 | 15.24 | 14.65 | 15.14 | 3,170,250 | -0.09(-0.59%) |
Jul 31, 2018 | 14.85 | 15.32 | 14.54 | 15.23 | 3,484,549 | +0.45(+3.04%) |
Jul 30, 2018 | 14.03 | 15.43 | 14.03 | 14.78 | 6,239,843 | +0.82(+5.87%) |
Jul 27, 2018 | 14.40 | 14.76 | 13.89 | 13.96 | 3,411,300 | -0.43(-2.99%) |
Jul 26, 2018 | 14.72 | 14.06 | 14.39 | 3,172,880 | +0.08(+0.56%) | |
Jul 25, 2018 | 13.96 | 14.40 | 13.95 | 14.31 | 2,847,264 | +0.34(+2.43%) |
Jul 24, 2018 | 14.10 | 14.14 | 13.75 | 13.97 | 2,657,921 | -0.07(-0.50%) |
Jul 23, 2018 | 14.16 | 14.26 | 13.71 | 14.04 | 3,365,662 | -0.05(-0.35%) |
Jul 20, 2018 | 13.90 | 14.10 | 13.56 | 14.09 | 4,444,323 | +0.15(+1.08%) |
Jul 19, 2018 | 13.67 | 14.20 | 13.48 | 13.94 | 4,028,105 | +0.25(+1.83%) |
Jul 18, 2018 | 13.69 | 14.05 | 13.40 | 13.69 | 3,852,303 | +0.07(+0.51%) |
Jul 17, 2018 | 13.73 | 14.11 | 13.60 | 13.62 | 3,985,421 | -0.15(-1.09%) |
Jul 16, 2018 | 14.13 | 14.33 | 13.47 | 13.77 | 4,175,057 | -0.33(-2.34%) |
Jul 13, 2018 | 14.16 | 14.62 | 13.91 | 14.10 | 4,594,203 | -0.07(-0.49%) |
Jul 12, 2018 | 14.80 | 14.98 | 14.15 | 14.17 | 4,646,479 | -0.54(-3.67%) |
Jul 11, 2018 | 15.21 | 15.34 | 14.52 | 14.71 | 6,803,025 | -0.74(-4.79%) |
Jul 10, 2018 | 17.10 | 17.24 | 15.41 | 15.45 | 7,394,943 | -1.66(-9.70%) |
Jul 09, 2018 | 16.24 | 17.31 | 16.08 | 17.11 | 3,109,156 | +0.84(+5.16%) |
Jul 06, 2018 | 15.84 | 16.63 | 15.71 | 16.27 | 3,027,709 | +0.46(+2.91%) |
Jul 05, 2018 | 15.32 | 15.96 | 15.16 | 15.81 | 2,482,005 | +0.37(+2.40%) |
Jul 03, 2018 | 15.44 | 15.44 | 15.44 | 0 | -0.31(-1.97%) | |
Jul 02, 2018 | 15.00 | 15.76 | 14.71 | 15.75 | 3,246,582 | +0.41(+2.67%) |
Jun 29, 2018 | 15.45 | 15.74 | 15.22 | 15.34 | 4,240,644 | -0.04(-0.26%) |
Jun 28, 2018 | 16.31 | 16.47 | 15.31 | 15.38 | 4,731,811 | -1.06(-6.45%) |
Jun 27, 2018 | 16.91 | 17.08 | 16.25 | 16.44 | 4,959,172 | -0.43(-2.55%) |
Jun 26, 2018 | 18.86 | 19.04 | 16.79 | 16.87 | 6,244,097 | -2.23(-11.68%) |
Jun 25, 2018 | 19.96 | 20.08 | 18.68 | 19.10 | 3,488,138 | -0.98(-4.88%) |
Jun 22, 2018 | 19.69 | 20.49 | 19.55 | 20.08 | 3,070,884 | +0.63(+3.24%) |
Jun 21, 2018 | 19.70 | 19.91 | 19.18 | 19.45 | 3,500,639 | -0.27(-1.37%) |
Jun 20, 2018 | 19.04 | 19.78 | 19.01 | 19.72 | 3,423,831 | +0.73(+3.84%) |
Jun 19, 2018 | 18.02 | 19.01 | 17.91 | 18.99 | 2,835,085 | +0.72(+3.94%) |
Jun 18, 2018 | 17.58 | 18.29 | 17.19 | 18.27 | 2,990,935 | +0.66(+3.75%) |
Jun 15, 2018 | 18.07 | 17.54 | 17.61 | 2,758,818 | -0.46(-2.55%) | |
Jun 14, 2018 | 18.14 | 18.53 | 17.77 | 18.07 | 3,213,415 | +0.03(+0.17%) |
Jun 13, 2018 | 18.27 | 18.68 | 17.60 | 18.04 | 4,733,027 | -0.26(-1.42%) |
Jun 12, 2018 | 17.00 | 18.74 | 16.90 | 18.30 | 8,138,623 | +1.40(+8.28%) |
Jun 11, 2018 | 16.00 | 17.28 | 15.97 | 16.90 | 5,810,371 | +1.00(+6.29%) |
Jun 08, 2018 | 15.65 | 15.96 | 15.36 | 15.90 | 2,393,408 | +0.25(+1.60%) |
Jun 07, 2018 | 15.28 | 15.92 | 15.28 | 15.65 | 2,778,845 | +0.48(+3.16%) |
Jun 06, 2018 | 15.46 | 15.17 | 3,016,970 | +0.40(+2.71%) | ||
Jun 05, 2018 | 14.48 | 14.95 | 14.41 | 14.77 | 3,350,055 | +0.31(+2.14%) |
Jun 04, 2018 | 15.00 | 15.26 | 14.14 | 14.46 | 5,257,843 | -0.51(-3.41%) |
Jun 01, 2018 | 15.16 | 15.40 | 14.75 | 14.97 | 3,540,590 | -0.12(-0.80%) |
May 31, 2018 | 15.33 | 15.54 | 15.05 | 15.09 | 2,713,427 | -0.24(-1.57%) |
May 30, 2018 | 15.45 | 15.65 | 14.84 | 15.33 | 4,693,307 | -0.05(-0.33%) |
May 29, 2018 | 16.17 | 16.37 | 15.24 | 15.38 | 5,761,171 | -0.94(-5.76%) |
May 25, 2018 | 16.32 | 16.32 | 16.32 | 0 | -0.38(-2.28%) | |
May 24, 2018 | 16.77 | 16.91 | 16.50 | 16.70 | 1,575,911 | -0.09(-0.54%) |
May 23, 2018 | 16.62 | 16.95 | 16.51 | 16.79 | 1,612,842 | +0.09(+0.54%) |
May 22, 2018 | 16.41 | 16.94 | 16.21 | 16.70 | 2,705,951 | +0.18(+1.09%) |
May 21, 2018 | 16.39 | 16.75 | 16.28 | 16.52 | 4,874,924 | +0.31(+1.91%) |
May 18, 2018 | 17.98 | 18.22 | 16.19 | 16.21 | 8,795,803 | -1.83(-10.14%) |
May 17, 2018 | 17.54 | 18.36 | 17.40 | 18.04 | 3,317,971 | +0.46(+2.62%) |
May 16, 2018 | 17.06 | 17.73 | 16.96 | 17.58 | 3,273,610 | +0.58(+3.41%) |
May 15, 2018 | 16.87 | 17.40 | 16.83 | 17.00 | 2,459,877 | +0.00(+0.00%) |
May 14, 2018 | 17.72 | 17.85 | 16.91 | 17.00 | 3,951,645 | -0.68(-3.85%) |
May 11, 2018 | 17.06 | 17.77 | 16.76 | 17.68 | 4,608,119 | +0.66(+3.88%) |
May 10, 2018 | 17.18 | 17.79 | 16.93 | 17.02 | 5,604,854 | -0.11(-0.64%) |
May 09, 2018 | 18.09 | 18.11 | 16.70 | 17.13 | 11,621,075 | -0.88(-4.89%) |
May 08, 2018 | 20.00 | 20.45 | 18.00 | 18.01 | 16,479,731 | -4.15(-18.73%) |
May 07, 2018 | 21.45 | 22.22 | 21.45 | 22.16 | 4,577,141 | +0.79(+3.70%) |
May 04, 2018 | 20.30 | 21.38 | 20.28 | 21.37 | 2,140,419 | +0.89(+4.35%) |
May 03, 2018 | 22.53 | 22.67 | 20.26 | 20.48 | 4,062,728 | -2.05(-9.10%) |
May 02, 2018 | 21.21 | 22.70 | 21.14 | 22.53 | 2,636,571 | +1.30(+6.12%) |
May 01, 2018 | 21.89 | 22.27 | 21.14 | 21.23 | 2,829,269 | -0.67(-3.06%) |
Apr 30, 2018 | 21.97 | 22.55 | 21.60 | 21.90 | 2,448,741 | -0.04(-0.18%) |
Apr 27, 2018 | 21.41 | 21.97 | 21.25 | 21.94 | 1,648,903 | +0.52(+2.43%) |
Apr 26, 2018 | 21.54 | 21.67 | 21.25 | 21.42 | 1,260,158 | +0.14(+0.66%) |
Apr 25, 2018 | 21.14 | 21.41 | 21.09 | 21.28 | 1,337,402 | +0.13(+0.61%) |
Apr 24, 2018 | 21.15 | 21.79 | 20.84 | 21.15 | 2,354,668 | +0.06(+0.28%) |
Apr 23, 2018 | 19.97 | 21.16 | 19.90 | 21.09 | 2,260,057 | +1.08(+5.40%) |
Apr 20, 2018 | 20.41 | 20.53 | 19.94 | 20.01 | 1,889,087 | -0.45(-2.20%) |
Apr 19, 2018 | 20.67 | 20.99 | 20.22 | 20.46 | 1,614,881 | -0.25(-1.21%) |
Apr 18, 2018 | 20.89 | 21.58 | 20.69 | 20.71 | 1,907,076 | +0.02(+0.10%) |
Apr 17, 2018 | 22.30 | 22.55 | 20.25 | 20.69 | 4,489,560 | -1.59(-7.14%) |
Apr 16, 2018 | 21.75 | 22.43 | 21.56 | 22.28 | 1,795,218 | +0.78(+3.63%) |
Apr 13, 2018 | 21.84 | 21.96 | 21.25 | 21.50 | 1,557,300 | -0.30(-1.38%) |
Apr 12, 2018 | 21.11 | 21.88 | 20.97 | 21.80 | 1,752,830 | +0.73(+3.46%) |
Apr 11, 2018 | 20.96 | 21.25 | 20.68 | 21.07 | 1,230,712 | +0.02(+0.10%) |
Apr 10, 2018 | 20.72 | 21.39 | 20.60 | 21.05 | 1,863,843 | +0.58(+2.83%) |
Apr 09, 2018 | 20.96 | 21.16 | 20.44 | 20.47 | 1,494,186 | -0.20(-0.97%) |
Apr 06, 2018 | 20.88 | 21.36 | 20.44 | 20.67 | 1,672,400 | -0.41(-1.94%) |
Apr 05, 2018 | 21.01 | 21.31 | 20.64 | 21.08 | 1,709,429 | +0.15(+0.72%) |
Apr 04, 2018 | 19.88 | 21.01 | 19.84 | 20.93 | 1,431,310 | +0.59(+2.90%) |
Apr 03, 2018 | 19.54 | 20.43 | 19.54 | 20.34 | 1,818,254 | +0.89(+4.58%) |