Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.66 | 15.91 | 15.59 | 15.79 | 3,065,176 | +0.11(+0.69%) |
Apr 29, 2019 | 15.28 | 15.81 | 15.28 | 15.68 | 2,712,683 | +0.37(+2.43%) |
Apr 26, 2019 | 15.01 | 15.39 | 14.96 | 15.31 | 2,348,931 | +0.26(+1.70%) |
Apr 25, 2019 | 15.01 | 15.70 | 14.97 | 15.05 | 3,989,150 | -0.16(-1.02%) |
Apr 24, 2019 | 14.78 | 15.47 | 14.77 | 15.21 | 12,333,177 | +0.67(+4.64%) |
Apr 23, 2019 | 12.90 | 14.57 | 12.90 | 14.53 | 5,037,997 | +1.63(+12.61%) |
Apr 22, 2019 | 13.22 | 13.22 | 12.72 | 12.90 | 1,540,129 | -0.33(-2.52%) |
Apr 18, 2019 | 13.34 | 13.37 | 13.12 | 13.24 | 1,666,675 | -0.15(-1.16%) |
Apr 17, 2019 | 13.78 | 13.86 | 13.39 | 13.39 | 1,084,313 | -0.37(-2.70%) |
Apr 16, 2019 | 13.68 | 13.81 | 13.53 | 13.77 | 2,498,813 | +0.18(+1.31%) |
Apr 15, 2019 | 14.10 | 14.21 | 13.52 | 13.59 | 2,494,059 | -0.50(-3.52%) |
Apr 12, 2019 | 14.17 | 14.36 | 13.94 | 14.08 | 2,321,966 | -0.03(-0.22%) |
Apr 11, 2019 | 14.32 | 14.53 | 14.10 | 14.11 | 2,475,877 | -0.22(-1.57%) |
Apr 10, 2019 | 14.04 | 14.39 | 14.04 | 14.34 | 1,879,456 | +0.33(+2.32%) |
Apr 09, 2019 | 14.05 | 14.24 | 13.97 | 14.01 | 1,394,721 | -0.12(-0.88%) |
Apr 08, 2019 | 14.34 | 14.49 | 14.06 | 14.14 | 1,655,928 | -0.24(-1.67%) |
Apr 05, 2019 | 14.54 | 14.73 | 14.35 | 14.38 | 1,210,591 | -0.13(-0.91%) |
Apr 04, 2019 | 14.04 | 14.56 | 14.04 | 14.51 | 1,604,947 | +0.44(+3.14%) |
Apr 03, 2019 | 14.55 | 14.55 | 14.04 | 14.07 | 2,570,494 | -0.42(-2.89%) |
Apr 02, 2019 | 15.02 | 15.06 | 14.42 | 14.49 | 1,795,580 | -0.55(-3.63%) |
Apr 01, 2019 | 15.12 | 15.15 | 14.84 | 15.03 | 1,278,080 | +0.02(+0.10%) |
Mar 29, 2019 | 15.06 | 15.12 | 14.93 | 15.02 | 1,555,363 | -0.02(-0.15%) |
Mar 28, 2019 | 14.75 | 15.19 | 14.75 | 15.04 | 2,107,336 | +0.42(+2.88%) |
Mar 27, 2019 | 14.34 | 14.73 | 14.34 | 14.62 | 1,524,330 | +0.25(+1.76%) |
Mar 26, 2019 | 14.26 | 14.48 | 14.12 | 14.37 | 2,999,497 | +0.21(+1.52%) |
Mar 25, 2019 | 13.96 | 14.29 | 13.84 | 14.15 | 2,781,966 | +0.08(+0.54%) |
Mar 22, 2019 | 14.76 | 14.93 | 13.93 | 14.07 | 4,316,046 | -0.72(-4.87%) |
Mar 21, 2019 | 14.43 | 14.83 | 14.02 | 14.80 | 8,599,847 | -2.11(-12.51%) |
Mar 20, 2019 | 17.23 | 17.36 | 16.83 | 16.91 | 3,025,579 | -0.34(-2.00%) |
Mar 19, 2019 | 17.52 | 17.61 | 17.17 | 17.25 | 1,543,846 | -0.25(-1.44%) |
Mar 18, 2019 | 17.45 | 17.58 | 17.15 | 17.51 | 1,080,713 | +0.03(+0.18%) |
Mar 15, 2019 | 17.39 | 17.68 | 17.19 | 17.48 | 2,269,288 | +0.08(+0.44%) |
Mar 14, 2019 | 17.54 | 17.54 | 17.13 | 17.40 | 943,784 | -0.16(-0.92%) |
Mar 13, 2019 | 17.31 | 17.68 | 17.19 | 17.56 | 886,830 | +0.25(+1.42%) |
Mar 12, 2019 | 17.32 | 17.34 | 17.03 | 17.32 | 695,504 | -0.01(-0.04%) |
Mar 11, 2019 | 16.93 | 17.38 | 16.83 | 17.32 | 770,656 | +0.44(+2.63%) |
Mar 08, 2019 | 16.83 | 16.94 | 16.66 | 16.88 | 497,528 | -0.14(-0.81%) |
Mar 07, 2019 | 16.86 | 17.12 | 16.60 | 17.02 | 1,423,104 | +0.15(+0.86%) |
Mar 06, 2019 | 17.11 | 17.28 | 16.85 | 16.87 | 733,973 | -0.15(-0.90%) |
Mar 05, 2019 | 17.22 | 17.22 | 16.89 | 17.02 | 527,518 | -0.07(-0.40%) |
Mar 04, 2019 | 17.67 | 17.68 | 16.86 | 17.09 | 880,794 | -0.53(-3.00%) |
Mar 01, 2019 | 17.54 | 17.84 | 17.43 | 17.62 | 1,103,907 | +0.47(+2.72%) |
Feb 28, 2019 | 16.93 | 17.35 | 16.72 | 17.15 | 951,718 | +0.11(+0.63%) |
Feb 27, 2019 | 16.53 | 17.24 | 16.51 | 17.05 | 1,166,407 | +0.57(+3.49%) |
Feb 26, 2019 | 16.37 | 16.61 | 16.22 | 16.47 | 1,041,093 | +0.06(+0.37%) |
Feb 25, 2019 | 16.31 | 16.70 | 16.24 | 16.41 | 682,605 | +0.23(+1.42%) |
Feb 22, 2019 | 16.16 | 16.28 | 16.01 | 16.18 | 533,942 | +0.04(+0.24%) |
Feb 21, 2019 | 16.26 | 16.48 | 16.03 | 16.14 | 917,483 | -0.24(-1.45%) |
Feb 20, 2019 | 16.04 | 16.42 | 16.04 | 16.38 | 1,019,232 | +0.31(+1.91%) |
Feb 19, 2019 | 15.62 | 16.11 | 15.56 | 16.07 | 826,985 | +0.41(+2.59%) |
Feb 15, 2019 | 15.73 | 16.04 | 15.66 | 15.67 | 893,254 | +0.02(+0.15%) |
Feb 14, 2019 | 15.97 | 15.99 | 15.63 | 15.65 | 886,113 | -0.46(-2.85%) |
Feb 13, 2019 | 16.10 | 16.20 | 15.78 | 16.11 | 532,961 | +0.08(+0.48%) |
Feb 12, 2019 | 16.02 | 16.26 | 15.93 | 16.03 | 703,455 | +0.15(+0.92%) |
Feb 11, 2019 | 15.72 | 16.19 | 15.51 | 15.88 | 893,169 | +0.18(+1.12%) |
Feb 08, 2019 | 15.99 | 16.13 | 15.66 | 15.71 | 1,047,524 | -0.41(-2.57%) |
Feb 07, 2019 | 16.04 | 16.26 | 15.71 | 16.12 | 1,505,214 | +0.63(+4.06%) |
Feb 06, 2019 | 15.44 | 15.61 | 15.36 | 15.49 | 761,238 | +0.02(+0.15%) |
Feb 05, 2019 | 15.24 | 15.52 | 15.09 | 15.47 | 943,279 | +0.44(+2.91%) |
Feb 04, 2019 | 14.60 | 15.05 | 14.47 | 15.03 | 1,211,178 | +0.45(+3.10%) |
Feb 01, 2019 | 14.94 | 15.01 | 14.37 | 14.58 | 1,404,225 | -0.37(-2.46%) |
Jan 31, 2019 | 14.86 | 15.00 | 14.74 | 14.95 | 1,289,185 | +0.08(+0.57%) |
Jan 30, 2019 | 14.86 | 14.96 | 14.60 | 14.86 | 1,371,682 | +0.02(+0.15%) |
Jan 29, 2019 | 14.69 | 14.90 | 14.35 | 14.84 | 1,879,789 | +0.15(+1.04%) |
Jan 28, 2019 | 16.50 | 16.50 | 14.14 | 14.69 | 5,138,937 | -2.51(-14.57%) |
Jan 25, 2019 | 16.70 | 17.24 | 16.67 | 17.19 | 786,622 | +0.56(+3.36%) |
Jan 24, 2019 | 16.66 | 16.66 | 16.41 | 16.63 | 602,799 | +0.00(+0.00%) |
Jan 23, 2019 | 16.79 | 16.94 | 16.47 | 16.63 | 697,676 | -0.08(-0.46%) |
Jan 22, 2019 | 16.84 | 17.13 | 16.53 | 16.71 | 731,823 | -0.25(-1.45%) |
Jan 18, 2019 | 16.70 | 17.03 | 16.44 | 16.96 | 1,159,115 | +0.49(+2.98%) |
Jan 17, 2019 | 16.44 | 16.80 | 16.37 | 16.47 | 1,193,825 | -0.15(-0.88%) |
Jan 16, 2019 | 16.53 | 16.84 | 16.53 | 16.61 | 980,577 | +0.04(+0.23%) |
Jan 15, 2019 | 16.47 | 16.70 | 16.45 | 16.57 | 758,972 | +0.13(+0.79%) |
Jan 14, 2019 | 16.70 | 16.88 | 16.41 | 16.44 | 888,586 | -0.41(-2.41%) |
Jan 11, 2019 | 16.73 | 17.14 | 16.68 | 16.85 | 661,979 | -0.02(-0.09%) |
Jan 10, 2019 | 16.52 | 16.88 | 16.15 | 16.86 | 1,032,939 | -0.63(-3.59%) |
Jan 09, 2019 | 17.41 | 17.84 | 17.15 | 17.49 | 1,064,410 | +0.16(+0.93%) |
Jan 08, 2019 | 16.99 | 17.35 | 16.59 | 17.33 | 1,095,097 | +0.48(+2.82%) |
Jan 07, 2019 | 16.34 | 17.33 | 16.12 | 16.86 | 2,733,865 | +0.44(+2.66%) |
Jan 04, 2019 | 16.01 | 16.48 | 15.78 | 16.42 | 1,326,568 | +0.67(+4.23%) |
Jan 03, 2019 | 16.13 | 16.13 | 15.33 | 15.75 | 806,605 | -0.47(-2.93%) |
Jan 02, 2019 | 15.68 | 16.46 | 15.48 | 16.23 | 936,375 | +0.31(+1.97%) |
Dec 31, 2018 | 15.88 | 16.03 | 15.78 | 15.91 | 787,927 | +0.08(+0.53%) |
Dec 28, 2018 | 15.58 | 16.14 | 15.45 | 15.83 | 881,899 | +0.27(+1.72%) |
Dec 27, 2018 | 15.22 | 15.57 | 15.00 | 15.56 | 729,722 | +0.03(+0.20%) |
Dec 26, 2018 | 14.62 | 15.56 | 14.62 | 15.53 | 924,310 | +1.01(+6.97%) |
Dec 24, 2018 | 14.20 | 14.85 | 14.16 | 14.52 | 764,303 | +0.22(+1.55%) |
Dec 21, 2018 | 14.90 | 15.29 | 14.29 | 14.30 | 3,817,473 | -0.61(-4.11%) |
Dec 20, 2018 | 14.90 | 15.15 | 14.67 | 14.91 | 1,074,567 | -0.05(-0.36%) |
Dec 19, 2018 | 15.17 | 15.36 | 14.80 | 14.96 | 916,377 | -0.08(-0.56%) |
Dec 18, 2018 | 15.06 | 15.40 | 14.86 | 15.05 | 817,391 | +0.10(+0.67%) |
Dec 17, 2018 | 15.30 | 15.54 | 14.82 | 14.95 | 1,729,672 | -0.73(-4.64%) |
Dec 14, 2018 | 15.20 | 15.89 | 15.04 | 15.68 | 1,063,838 | +0.36(+2.35%) |
Dec 13, 2018 | 16.70 | 16.83 | 15.09 | 15.32 | 2,000,780 | -1.46(-8.72%) |
Dec 12, 2018 | 16.58 | 16.93 | 16.43 | 16.78 | 853,481 | +0.20(+1.20%) |
Dec 11, 2018 | 17.07 | 17.15 | 16.54 | 16.58 | 819,681 | -0.16(-0.94%) |
Dec 10, 2018 | 16.59 | 17.10 | 16.56 | 16.74 | 1,184,161 | +0.17(+1.05%) |
Dec 07, 2018 | 17.47 | 17.63 | 16.52 | 16.56 | 896,520 | -0.96(-5.45%) |
Dec 06, 2018 | 17.22 | 17.72 | 17.09 | 17.52 | 1,284,453 | +0.11(+0.61%) |
Dec 04, 2018 | 17.94 | 18.07 | 17.08 | 17.41 | 1,250,830 | -0.46(-2.59%) |
Dec 03, 2018 | 18.28 | 18.39 | 17.73 | 17.87 | 2,401,384 | -0.17(-0.97%) |
Nov 30, 2018 | 17.00 | 18.10 | 16.96 | 18.05 | 2,341,450 | +1.05(+6.16%) |
Nov 29, 2018 | 16.38 | 17.44 | 16.37 | 17.00 | 3,881,913 | +0.41(+2.47%) |
Nov 28, 2018 | 16.31 | 16.68 | 15.87 | 16.59 | 2,701,904 | +0.30(+1.86%) |
Nov 27, 2018 | 16.02 | 16.39 | 15.93 | 16.29 | 1,439,732 | +0.05(+0.33%) |
Nov 26, 2018 | 15.83 | 16.27 | 15.69 | 16.24 | 1,267,232 | +0.61(+3.93%) |
Nov 23, 2018 | 15.62 | 15.83 | 15.40 | 15.62 | 356,815 | -0.06(-0.39%) |
Nov 21, 2018 | 15.68 | 15.68 | 15.68 | 0 | +0.55(+3.61%) | |
Nov 20, 2018 | 15.03 | 15.43 | 14.89 | 15.14 | 1,055,254 | -0.36(-2.35%) |
Nov 19, 2018 | 15.94 | 16.31 | 15.41 | 15.50 | 745,585 | -0.46(-2.90%) |
Nov 16, 2018 | 15.74 | 15.97 | 15.32 | 15.96 | 974,582 | -0.10(-0.61%) |
Nov 15, 2018 | 16.04 | 16.12 | 15.39 | 16.06 | 863,645 | -0.27(-1.63%) |
Nov 14, 2018 | 16.43 | 16.98 | 16.26 | 16.33 | 832,564 | +0.09(+0.56%) |
Nov 13, 2018 | 16.49 | 16.60 | 16.15 | 16.24 | 890,209 | -0.19(-1.15%) |
Nov 12, 2018 | 16.46 | 16.78 | 16.31 | 16.43 | 977,600 | +0.00(+0.00%) |
Nov 09, 2018 | 17.25 | 17.29 | 16.43 | 16.43 | 693,587 | -0.97(-5.58%) |
Nov 08, 2018 | 17.22 | 17.45 | 17.06 | 17.40 | 914,002 | +0.25(+1.46%) |
Nov 07, 2018 | 17.44 | 17.44 | 16.82 | 17.15 | 1,202,086 | -0.22(-1.27%) |
Nov 06, 2018 | 17.15 | 17.39 | 16.84 | 17.37 | 1,001,067 | +0.11(+0.62%) |
Nov 05, 2018 | 16.89 | 17.44 | 16.69 | 17.26 | 1,000,032 | +0.34(+2.02%) |
Nov 02, 2018 | 16.71 | 17.00 | 16.62 | 16.92 | 949,792 | +0.39(+2.34%) |
Nov 01, 2018 | 16.06 | 16.58 | 15.77 | 16.53 | 664,188 | +0.42(+2.64%) |
Oct 31, 2018 | 16.90 | 17.19 | 16.08 | 16.11 | 887,299 | -0.63(-3.76%) |
Oct 30, 2018 | 16.10 | 17.12 | 16.09 | 16.74 | 1,002,346 | +0.65(+4.05%) |
Oct 29, 2018 | 16.17 | 16.43 | 15.83 | 16.09 | 1,181,991 | +0.13(+0.81%) |
Oct 26, 2018 | 15.98 | 16.37 | 15.74 | 15.96 | 536,804 | -0.20(-1.22%) |
Oct 25, 2018 | 15.53 | 16.31 | 15.51 | 16.15 | 1,027,073 | +0.67(+4.36%) |
Oct 24, 2018 | 15.46 | 15.96 | 15.46 | 15.48 | 728,550 | +0.02(+0.15%) |
Oct 23, 2018 | 15.31 | 15.52 | 15.09 | 15.46 | 1,064,093 | -0.24(-1.55%) |
Oct 22, 2018 | 15.21 | 15.84 | 15.18 | 15.70 | 1,199,716 | +0.59(+3.92%) |
Oct 19, 2018 | 15.44 | 15.56 | 15.07 | 15.11 | 702,290 | -0.33(-2.16%) |
Oct 18, 2018 | 15.69 | 15.94 | 15.30 | 15.44 | 650,695 | -0.39(-2.44%) |
Oct 17, 2018 | 16.18 | 16.20 | 15.68 | 15.83 | 501,847 | -0.39(-2.39%) |
Oct 16, 2018 | 16.16 | 16.23 | 16.01 | 16.21 | 555,399 | +0.13(+0.80%) |
Oct 15, 2018 | 15.87 | 16.23 | 15.70 | 16.09 | 728,885 | +0.18(+1.15%) |
Oct 12, 2018 | 15.60 | 15.99 | 15.37 | 15.90 | 864,346 | +0.62(+4.07%) |
Oct 11, 2018 | 15.56 | 15.86 | 15.21 | 15.28 | 1,100,766 | -0.33(-2.14%) |
Oct 10, 2018 | 16.11 | 16.19 | 15.55 | 15.62 | 1,126,211 | -0.58(-3.56%) |
Oct 09, 2018 | 16.21 | 16.65 | 16.13 | 16.19 | 637,679 | -0.04(-0.23%) |
Oct 08, 2018 | 16.21 | 16.51 | 15.96 | 16.23 | 991,474 | -0.03(-0.19%) |
Oct 05, 2018 | 16.01 | 16.37 | 15.90 | 16.26 | 1,271,137 | +0.29(+1.80%) |
Oct 04, 2018 | 16.16 | 16.22 | 15.67 | 15.97 | 1,111,186 | -0.09(-0.57%) |
Oct 03, 2018 | 15.76 | 16.12 | 15.65 | 16.06 | 1,422,510 | +0.37(+2.37%) |
Oct 02, 2018 | 16.79 | 17.02 | 15.65 | 15.69 | 1,381,555 | -1.12(-6.68%) |
Oct 01, 2018 | 17.23 | 17.40 | 16.75 | 16.81 | 756,648 | -0.33(-1.90%) |
Sep 28, 2018 | 17.09 | 17.54 | 17.04 | 17.14 | 806,723 | +0.00(+0.00%) |
Sep 27, 2018 | 17.37 | 17.44 | 17.01 | 17.14 | 876,948 | -0.18(-1.05%) |
Sep 26, 2018 | 17.01 | 17.50 | 17.01 | 17.32 | 769,310 | +0.33(+1.92%) |
Sep 25, 2018 | 17.03 | 17.17 | 16.78 | 17.00 | 624,808 | +0.06(+0.36%) |
Sep 24, 2018 | 17.18 | 17.43 | 16.90 | 16.93 | 751,238 | -0.23(-1.33%) |
Sep 21, 2018 | 17.26 | 17.63 | 17.09 | 17.16 | 1,589,976 | -0.08(-0.48%) |
Sep 20, 2018 | 17.05 | 17.29 | 16.68 | 17.25 | 706,729 | +0.26(+1.52%) |
Sep 19, 2018 | 17.04 | 17.25 | 16.75 | 16.99 | 1,005,926 | -0.07(-0.40%) |
Sep 18, 2018 | 16.74 | 17.17 | 16.74 | 17.06 | 920,138 | +0.28(+1.67%) |
Sep 17, 2018 | 16.91 | 16.93 | 16.46 | 16.78 | 864,804 | -0.17(-1.03%) |
Sep 14, 2018 | 16.96 | 17.04 | 16.65 | 16.95 | 922,365 | +0.02(+0.09%) |
Sep 13, 2018 | 17.17 | 17.19 | 16.86 | 16.93 | 692,461 | -0.23(-1.33%) |
Sep 12, 2018 | 17.25 | 17.49 | 16.81 | 17.16 | 1,148,667 | -0.08(-0.44%) |
Sep 11, 2018 | 16.97 | 17.25 | 16.80 | 17.24 | 912,417 | +0.31(+1.86%) |
Sep 10, 2018 | 16.72 | 17.04 | 16.57 | 16.92 | 1,376,618 | +0.27(+1.62%) |
Sep 07, 2018 | 17.21 | 17.43 | 16.49 | 16.65 | 1,572,576 | -0.58(-3.35%) |
Sep 06, 2018 | 17.53 | 17.90 | 17.13 | 17.23 | 1,578,324 | -0.38(-2.13%) |
Sep 05, 2018 | 18.33 | 18.55 | 17.43 | 17.61 | 1,336,185 | -0.83(-4.48%) |
Sep 04, 2018 | 18.51 | 18.77 | 18.31 | 18.43 | 2,024,856 | +0.04(+0.20%) |
Aug 31, 2018 | 18.39 | 18.39 | 18.39 | 0 | +0.20(+1.11%) | |
Aug 30, 2018 | 19.03 | 20.23 | 17.70 | 18.19 | 9,557,686 | +0.97(+5.62%) |
Aug 29, 2018 | 17.50 | 17.58 | 16.55 | 17.22 | 2,969,663 | -0.17(-0.99%) |
Aug 28, 2018 | 17.24 | 17.53 | 17.06 | 17.40 | 1,340,072 | +0.26(+1.49%) |
Aug 27, 2018 | 17.57 | 17.60 | 17.07 | 17.14 | 874,289 | -0.42(-2.39%) |
Aug 24, 2018 | 17.72 | 17.75 | 17.31 | 17.56 | 542,616 | -0.25(-1.39%) |
Aug 23, 2018 | 17.53 | 17.92 | 17.28 | 17.81 | 806,750 | +0.24(+1.37%) |
Aug 22, 2018 | 17.65 | 17.99 | 17.51 | 17.57 | 755,251 | +0.07(+0.39%) |
Aug 21, 2018 | 17.57 | 17.71 | 17.34 | 17.50 | 737,532 | +0.01(+0.04%) |
Aug 20, 2018 | 17.05 | 17.67 | 17.04 | 17.49 | 1,002,364 | +0.52(+3.05%) |
Aug 17, 2018 | 17.13 | 17.29 | 16.72 | 16.98 | 702,445 | -0.12(-0.70%) |
Aug 16, 2018 | 16.55 | 17.25 | 16.53 | 17.10 | 1,743,562 | +0.73(+4.45%) |
Aug 15, 2018 | 17.91 | 17.91 | 16.24 | 16.37 | 1,302,780 | -1.73(-9.58%) |
Aug 14, 2018 | 17.26 | 18.21 | 17.16 | 18.10 | 1,256,625 | +0.98(+5.75%) |
Aug 13, 2018 | 17.22 | 17.26 | 16.92 | 17.12 | 562,108 | -0.10(-0.57%) |
Aug 10, 2018 | 17.20 | 17.48 | 17.09 | 17.22 | 621,998 | -0.03(-0.17%) |
Aug 09, 2018 | 17.01 | 17.52 | 16.81 | 17.25 | 598,329 | +0.25(+1.46%) |
Aug 08, 2018 | 17.04 | 17.18 | 16.77 | 17.00 | 578,177 | -0.05(-0.26%) |
Aug 07, 2018 | 16.90 | 17.13 | 16.86 | 17.04 | 674,266 | +0.22(+1.29%) |
Aug 06, 2018 | 16.70 | 16.85 | 16.44 | 16.83 | 472,423 | +0.18(+1.08%) |
Aug 03, 2018 | 16.99 | 17.16 | 16.62 | 16.65 | 626,393 | -0.27(-1.60%) |
Aug 02, 2018 | 16.46 | 16.98 | 16.25 | 16.92 | 607,022 | +0.35(+2.13%) |
Aug 01, 2018 | 16.92 | 17.08 | 16.48 | 16.56 | 516,166 | -0.45(-2.65%) |
Jul 31, 2018 | 16.80 | 17.11 | 16.71 | 17.01 | 573,727 | +0.22(+1.30%) |
Jul 30, 2018 | 16.50 | 17.01 | 16.50 | 16.80 | 556,203 | +0.31(+1.87%) |
Jul 27, 2018 | 17.14 | 17.26 | 16.42 | 16.49 | 409,826 | -0.65(-3.77%) |
Jul 26, 2018 | 17.09 | 17.64 | 16.72 | 17.13 | 502,674 | +0.12(+0.71%) |
Jul 25, 2018 | 16.57 | 17.03 | 16.44 | 17.01 | 548,063 | +0.44(+2.63%) |
Jul 24, 2018 | 17.28 | 17.43 | 16.47 | 16.58 | 772,798 | -0.60(-3.50%) |
Jul 23, 2018 | 17.28 | 17.41 | 16.98 | 17.18 | 567,547 | -0.07(-0.39%) |
Jul 20, 2018 | 17.61 | 17.88 | 17.20 | 17.25 | 888,434 | -0.40(-2.26%) |
Jul 19, 2018 | 17.27 | 17.71 | 17.08 | 17.64 | 712,712 | +0.32(+1.86%) |
Jul 18, 2018 | 17.40 | 17.43 | 16.94 | 17.32 | 734,216 | -0.08(-0.47%) |
Jul 17, 2018 | 16.60 | 17.49 | 16.60 | 17.40 | 1,104,000 | +0.78(+4.70%) |
Jul 16, 2018 | 16.14 | 16.66 | 16.03 | 16.62 | 641,610 | +0.51(+3.17%) |
Jul 13, 2018 | 15.92 | 16.25 | 15.87 | 16.11 | 585,200 | +0.20(+1.27%) |
Jul 12, 2018 | 16.25 | 16.25 | 15.41 | 15.91 | 1,067,487 | -0.35(-2.12%) |
Jul 11, 2018 | 16.52 | 16.56 | 16.05 | 16.25 | 1,341,208 | -0.26(-1.59%) |
Jul 10, 2018 | 16.34 | 16.59 | 16.33 | 16.52 | 730,773 | +0.12(+0.73%) |
Jul 09, 2018 | 16.50 | 16.52 | 16.16 | 16.40 | 515,414 | -0.08(-0.50%) |
Jul 06, 2018 | 16.44 | 16.68 | 16.29 | 16.48 | 427,797 | +0.11(+0.64%) |
Jul 05, 2018 | 16.45 | 16.45 | 16.03 | 16.38 | 767,688 | -0.08(-0.46%) |
Jul 03, 2018 | 16.45 | 16.45 | 16.45 | 0 | +0.26(+1.62%) | |
Jul 02, 2018 | 15.95 | 16.22 | 15.76 | 16.19 | 713,621 | +0.12(+0.75%) |
Jun 29, 2018 | 16.53 | 16.84 | 16.01 | 16.07 | 1,269,874 | -0.07(-0.42%) |
Jun 28, 2018 | 16.20 | 16.46 | 15.94 | 16.13 | 1,042,296 | -0.03(-0.19%) |
Jun 27, 2018 | 16.75 | 16.91 | 16.15 | 16.16 | 715,627 | -0.50(-3.02%) |
Jun 26, 2018 | 16.41 | 16.82 | 16.32 | 16.67 | 1,084,420 | +0.28(+1.69%) |
Jun 25, 2018 | 16.47 | 16.63 | 16.16 | 16.39 | 977,770 | -0.17(-1.00%) |
Jun 22, 2018 | 17.01 | 17.01 | 16.43 | 16.56 | 1,381,278 | -0.38(-2.22%) |
Jun 21, 2018 | 17.18 | 17.34 | 16.86 | 16.93 | 1,291,478 | -0.17(-1.01%) |
Jun 20, 2018 | 17.24 | 17.36 | 16.67 | 17.10 | 1,465,485 | -0.14(-0.83%) |
Jun 19, 2018 | 16.83 | 17.31 | 16.80 | 17.25 | 1,394,191 | +0.24(+1.41%) |
Jun 18, 2018 | 16.29 | 17.12 | 16.19 | 17.01 | 1,296,332 | +0.64(+3.90%) |
Jun 15, 2018 | 16.26 | 16.26 | 16.37 | 2,015,924 | +0.11(+0.65%) | |
Jun 14, 2018 | 16.43 | 16.71 | 16.13 | 16.26 | 1,133,725 | -0.28(-1.68%) |
Jun 13, 2018 | 16.78 | 17.14 | 16.51 | 16.54 | 1,210,551 | -0.27(-1.61%) |
Jun 12, 2018 | 16.77 | 17.16 | 16.63 | 16.81 | 1,076,629 | +0.10(+0.61%) |
Jun 11, 2018 | 16.70 | 16.84 | 16.45 | 16.71 | 1,599,254 | +0.03(+0.18%) |
Jun 08, 2018 | 16.54 | 16.79 | 16.35 | 16.68 | 1,261,276 | +0.05(+0.31%) |
Jun 07, 2018 | 16.81 | 17.13 | 16.56 | 16.63 | 1,323,372 | -0.10(-0.58%) |
Jun 06, 2018 | 16.92 | 16.37 | 16.72 | 1,817,799 | +0.19(+1.17%) | |
Jun 05, 2018 | 15.54 | 16.61 | 15.28 | 16.53 | 2,668,803 | +0.94(+6.01%) |
Jun 04, 2018 | 14.85 | 15.68 | 14.85 | 15.59 | 2,836,973 | +0.78(+5.27%) |
Jun 01, 2018 | 14.72 | 15.16 | 14.39 | 14.81 | 3,896,396 | +0.25(+1.68%) |
May 31, 2018 | 18.05 | 18.07 | 14.52 | 14.57 | 10,131,164 | -3.52(-19.44%) |
May 30, 2018 | 18.26 | 18.26 | 17.68 | 18.08 | 3,396,094 | -0.19(-1.06%) |
May 29, 2018 | 18.28 | 18.47 | 18.05 | 18.28 | 1,479,315 | -0.07(-0.36%) |
May 25, 2018 | 18.34 | 18.34 | 18.34 | 0 | -0.15(-0.80%) | |
May 24, 2018 | 17.88 | 18.72 | 17.88 | 18.49 | 1,164,948 | +0.49(+2.73%) |
May 23, 2018 | 17.63 | 18.28 | 17.48 | 18.00 | 1,938,669 | +0.31(+1.76%) |
May 22, 2018 | 19.23 | 19.37 | 17.56 | 17.69 | 2,538,722 | -1.52(-7.93%) |
May 21, 2018 | 19.14 | 19.44 | 19.10 | 19.21 | 1,189,504 | +0.30(+1.57%) |
May 18, 2018 | 19.07 | 19.11 | 18.72 | 18.92 | 1,510,171 | -0.14(-0.74%) |
May 17, 2018 | 18.81 | 19.12 | 18.68 | 19.06 | 1,662,390 | +0.14(+0.75%) |
May 16, 2018 | 18.94 | 19.22 | 18.65 | 18.92 | 2,123,839 | +0.29(+1.56%) |
May 15, 2018 | 18.21 | 18.66 | 18.08 | 18.63 | 1,321,051 | +0.40(+2.20%) |
May 14, 2018 | 18.06 | 18.38 | 17.94 | 18.23 | 1,402,741 | +0.21(+1.15%) |
May 11, 2018 | 17.65 | 18.28 | 17.56 | 18.02 | 1,508,099 | +0.27(+1.55%) |
May 10, 2018 | 17.44 | 17.78 | 17.33 | 17.74 | 1,444,257 | +0.25(+1.40%) |
May 09, 2018 | 17.30 | 17.61 | 17.04 | 17.50 | 1,167,138 | +0.25(+1.42%) |
May 08, 2018 | 16.72 | 17.37 | 16.59 | 17.25 | 3,280,034 | +0.33(+1.93%) |
May 07, 2018 | 17.41 | 17.43 | 16.66 | 16.92 | 1,135,451 | -0.36(-2.11%) |
May 04, 2018 | 17.17 | 17.42 | 16.91 | 17.29 | 1,428,613 | +0.04(+0.22%) |
May 03, 2018 | 17.38 | 17.54 | 17.18 | 17.25 | 758,005 | -0.21(-1.19%) |
May 02, 2018 | 17.05 | 17.53 | 16.93 | 17.46 | 1,035,528 | +0.33(+1.91%) |