Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.83 | 14.92 | 14.71 | 14.87 | 7,541,261 | +0.02(+0.15%) |
Apr 29, 2019 | 15.06 | 15.10 | 14.78 | 14.84 | 7,665,195 | -0.21(-1.42%) |
Apr 26, 2019 | 14.70 | 15.08 | 14.70 | 15.06 | 8,532,460 | +0.39(+2.66%) |
Apr 25, 2019 | 14.82 | 14.85 | 14.66 | 14.67 | 3,617,246 | -0.20(-1.34%) |
Apr 24, 2019 | 14.87 | 14.96 | 14.82 | 14.87 | 6,087,940 | +0.02(+0.15%) |
Apr 23, 2019 | 14.76 | 14.91 | 14.75 | 14.84 | 7,687,669 | +0.11(+0.73%) |
Apr 22, 2019 | 14.74 | 14.80 | 14.67 | 14.74 | 5,121,359 | -0.02(-0.16%) |
Apr 18, 2019 | 14.78 | 14.81 | 14.70 | 14.76 | 6,240,459 | +0.00(+0.00%) |
Apr 17, 2019 | 14.73 | 14.79 | 14.66 | 14.76 | 4,737,916 | +0.05(+0.31%) |
Apr 16, 2019 | 14.67 | 14.71 | 14.60 | 14.71 | 6,826,765 | +0.05(+0.36%) |
Apr 15, 2019 | 14.65 | 14.69 | 14.59 | 14.66 | 3,315,525 | +0.05(+0.31%) |
Apr 12, 2019 | 14.69 | 14.74 | 14.51 | 14.61 | 7,098,832 | -0.05(-0.31%) |
Apr 11, 2019 | 14.72 | 14.75 | 14.52 | 14.66 | 8,921,236 | -0.15(-1.03%) |
Apr 10, 2019 | 14.82 | 14.87 | 14.71 | 14.81 | 5,241,060 | -0.01(-0.05%) |
Apr 09, 2019 | 14.81 | 14.86 | 14.67 | 14.82 | 10,802,870 | -0.77(-4.95%) |
Apr 08, 2019 | 14.74 | 14.91 | 14.65 | 15.59 | 11,642,878 | +0.76(+5.16%) |
Apr 05, 2019 | 14.61 | 14.95 | 14.59 | 14.83 | 12,942,406 | +0.28(+1.95%) |
Apr 04, 2019 | 14.58 | 14.61 | 14.49 | 14.54 | 3,864,663 | -0.04(-0.26%) |
Apr 03, 2019 | 14.52 | 14.71 | 14.48 | 14.58 | 8,326,675 | +0.11(+0.74%) |
Apr 02, 2019 | 14.27 | 14.51 | 14.21 | 14.48 | 8,452,192 | +0.21(+1.45%) |
Apr 01, 2019 | 14.19 | 14.29 | 14.17 | 14.27 | 5,619,820 | +0.15(+1.03%) |
Mar 29, 2019 | 14.28 | 14.33 | 14.09 | 14.12 | 7,930,396 | -0.12(-0.86%) |
Mar 28, 2019 | 14.26 | 14.40 | 14.20 | 14.25 | 6,861,602 | +0.05(+0.32%) |
Mar 27, 2019 | 14.19 | 14.31 | 14.17 | 14.20 | 6,211,312 | +0.00(+0.00%) |
Mar 26, 2019 | 14.00 | 14.21 | 13.96 | 14.20 | 6,275,762 | +0.28(+2.03%) |
Mar 25, 2019 | 13.90 | 13.97 | 13.79 | 13.92 | 4,522,402 | -0.04(-0.27%) |
Mar 22, 2019 | 13.97 | 14.04 | 13.88 | 13.96 | 5,239,679 | -0.05(-0.38%) |
Mar 21, 2019 | 13.71 | 14.02 | 13.71 | 14.01 | 6,193,616 | +0.24(+1.78%) |
Mar 20, 2019 | 13.80 | 13.89 | 13.73 | 13.76 | 5,901,181 | -0.05(-0.39%) |
Mar 19, 2019 | 13.92 | 13.94 | 13.78 | 13.82 | 8,500,947 | -0.08(-0.60%) |
Mar 18, 2019 | 14.06 | 14.08 | 13.71 | 13.90 | 8,883,957 | -0.13(-0.93%) |
Mar 15, 2019 | 13.93 | 14.06 | 13.88 | 14.03 | 18,971,150 | +0.12(+0.88%) |
Mar 14, 2019 | 13.95 | 13.96 | 13.81 | 13.91 | 8,940,835 | -0.01(-0.05%) |
Mar 13, 2019 | 13.79 | 13.97 | 13.73 | 13.92 | 7,071,710 | +0.17(+1.21%) |
Mar 12, 2019 | 13.77 | 13.83 | 13.69 | 13.75 | 6,382,064 | +0.02(+0.11%) |
Mar 11, 2019 | 13.60 | 13.74 | 13.57 | 13.74 | 5,478,085 | +0.17(+1.28%) |
Mar 08, 2019 | 13.28 | 13.56 | 13.25 | 13.56 | 7,037,892 | +0.17(+1.24%) |
Mar 07, 2019 | 13.68 | 13.74 | 13.30 | 13.40 | 7,027,265 | -0.33(-2.37%) |
Mar 06, 2019 | 13.70 | 13.74 | 13.60 | 13.72 | 6,337,536 | +0.05(+0.39%) |
Mar 05, 2019 | 13.77 | 13.83 | 13.63 | 13.67 | 7,138,735 | -0.12(-0.88%) |
Mar 04, 2019 | 13.80 | 13.86 | 13.67 | 13.79 | 7,638,385 | +0.02(+0.11%) |
Mar 01, 2019 | 13.59 | 13.83 | 13.48 | 13.77 | 15,481,273 | +0.26(+1.90%) |
Feb 28, 2019 | 13.50 | 13.73 | 13.46 | 13.52 | 13,411,746 | +0.05(+0.39%) |
Feb 27, 2019 | 13.38 | 13.49 | 13.37 | 13.46 | 3,993,749 | +0.05(+0.40%) |
Feb 26, 2019 | 13.42 | 13.51 | 13.36 | 13.41 | 6,678,806 | +0.02(+0.11%) |
Feb 25, 2019 | 13.53 | 13.54 | 13.38 | 13.40 | 7,536,480 | -0.09(-0.67%) |
Feb 22, 2019 | 13.37 | 13.53 | 13.34 | 13.49 | 5,533,644 | +0.15(+1.13%) |
Feb 21, 2019 | 13.49 | 13.52 | 13.31 | 13.34 | 7,034,018 | -0.16(-1.18%) |
Feb 20, 2019 | 13.52 | 13.55 | 13.46 | 13.49 | 5,385,917 | +0.00(+0.00%) |
Feb 19, 2019 | 13.43 | 13.55 | 13.42 | 13.49 | 8,067,208 | +0.03(+0.22%) |
Feb 15, 2019 | 13.49 | 13.58 | 13.44 | 13.46 | 16,004,944 | +0.04(+0.28%) |
Feb 14, 2019 | 13.56 | 13.61 | 13.42 | 13.43 | 7,641,538 | -0.15(-1.11%) |
Feb 13, 2019 | 13.65 | 13.74 | 13.57 | 13.58 | 6,252,987 | -0.03(-0.22%) |
Feb 12, 2019 | 13.57 | 13.65 | 13.41 | 13.61 | 8,338,037 | +0.10(+0.73%) |
Feb 11, 2019 | 13.65 | 13.82 | 13.44 | 13.51 | 12,779,707 | -0.11(-0.83%) |
Feb 08, 2019 | 13.35 | 13.71 | 13.18 | 13.62 | 18,909,526 | -0.23(-1.69%) |
Feb 07, 2019 | 14.03 | 14.16 | 13.84 | 13.86 | 9,077,019 | -0.21(-1.51%) |
Feb 06, 2019 | 13.99 | 14.11 | 13.99 | 14.07 | 6,626,287 | +0.07(+0.49%) |
Feb 05, 2019 | 13.93 | 14.17 | 13.93 | 14.00 | 9,153,605 | +0.08(+0.54%) |
Feb 04, 2019 | 13.97 | 14.03 | 13.89 | 13.93 | 6,968,643 | -0.05(-0.38%) |
Feb 01, 2019 | 13.83 | 14.05 | 13.80 | 13.98 | 9,353,624 | +0.17(+1.26%) |
Jan 31, 2019 | 13.81 | 13.86 | 13.73 | 13.80 | 10,228,582 | -0.05(-0.33%) |
Jan 30, 2019 | 13.78 | 13.93 | 13.71 | 13.85 | 7,328,975 | +0.14(+0.99%) |
Jan 29, 2019 | 13.72 | 13.78 | 13.53 | 13.71 | 8,226,262 | -0.03(-0.22%) |
Jan 28, 2019 | 13.69 | 13.83 | 13.65 | 13.74 | 7,251,705 | -0.05(-0.33%) |
Jan 25, 2019 | 13.81 | 13.86 | 13.73 | 13.79 | 7,738,587 | +0.04(+0.27%) |
Jan 24, 2019 | 13.70 | 13.82 | 13.65 | 13.75 | 6,729,669 | +0.08(+0.61%) |
Jan 23, 2019 | 13.72 | 13.80 | 13.56 | 13.67 | 5,141,325 | -0.02(-0.11%) |
Jan 22, 2019 | 13.80 | 13.84 | 13.63 | 13.68 | 5,043,662 | -0.13(-0.93%) |
Jan 18, 2019 | 13.67 | 13.86 | 13.62 | 13.81 | 4,719,383 | +0.25(+1.84%) |
Jan 17, 2019 | 13.43 | 13.62 | 13.40 | 13.56 | 6,033,491 | +0.14(+1.01%) |
Jan 16, 2019 | 13.41 | 13.54 | 13.40 | 13.43 | 5,604,477 | +0.04(+0.28%) |
Jan 15, 2019 | 13.23 | 13.45 | 13.16 | 13.39 | 5,154,524 | +0.15(+1.14%) |
Jan 14, 2019 | 13.18 | 13.33 | 13.17 | 13.24 | 6,925,362 | -0.02(-0.11%) |
Jan 11, 2019 | 13.11 | 13.27 | 13.11 | 13.25 | 5,220,975 | +0.08(+0.63%) |
Jan 10, 2019 | 13.04 | 13.23 | 13.04 | 13.17 | 5,800,090 | +0.07(+0.52%) |
Jan 09, 2019 | 12.98 | 13.28 | 12.98 | 13.10 | 6,921,769 | +0.19(+1.46%) |
Jan 08, 2019 | 12.96 | 13.04 | 12.82 | 12.91 | 8,372,420 | +0.02(+0.18%) |
Jan 07, 2019 | 12.94 | 13.00 | 12.76 | 12.89 | 8,244,615 | -0.04(-0.29%) |
Jan 04, 2019 | 12.87 | 13.09 | 12.83 | 12.93 | 6,489,366 | +0.17(+1.30%) |
Jan 03, 2019 | 12.86 | 12.93 | 12.75 | 12.76 | 5,698,176 | -0.20(-1.58%) |
Jan 02, 2019 | 12.75 | 13.06 | 12.71 | 12.96 | 6,544,257 | +0.06(+0.47%) |
Dec 31, 2018 | 12.89 | 12.96 | 12.73 | 12.90 | 3,828,441 | +0.02(+0.12%) |
Dec 28, 2018 | 12.96 | 13.06 | 12.83 | 12.89 | 3,523,044 | -0.04(-0.29%) |
Dec 27, 2018 | 12.73 | 12.93 | 12.55 | 12.93 | 5,120,110 | +0.06(+0.47%) |
Dec 26, 2018 | 12.58 | 12.87 | 12.42 | 12.87 | 5,322,935 | +0.35(+2.78%) |
Dec 24, 2018 | 12.61 | 12.77 | 12.52 | 12.52 | 3,486,423 | -0.21(-1.66%) |
Dec 21, 2018 | 12.88 | 13.13 | 12.65 | 12.73 | 11,875,600 | -0.15(-1.17%) |
Dec 20, 2018 | 13.09 | 13.14 | 12.74 | 12.88 | 8,108,697 | -0.35(-2.63%) |
Dec 19, 2018 | 13.39 | 13.54 | 13.17 | 13.23 | 5,726,295 | -0.12(-0.91%) |
Dec 18, 2018 | 13.55 | 13.58 | 13.28 | 13.35 | 6,091,878 | -0.13(-0.95%) |
Dec 17, 2018 | 13.74 | 13.78 | 13.40 | 13.48 | 4,983,639 | -0.27(-1.98%) |
Dec 14, 2018 | 13.89 | 13.99 | 13.70 | 13.75 | 5,924,711 | -0.25(-1.78%) |
Dec 13, 2018 | 13.96 | 14.05 | 13.87 | 14.00 | 7,814,265 | +0.12(+0.86%) |
Dec 12, 2018 | 13.93 | 13.97 | 13.83 | 13.88 | 8,593,759 | +0.13(+0.93%) |
Dec 11, 2018 | 13.86 | 13.91 | 13.66 | 13.75 | 9,812,040 | +0.05(+0.38%) |
Dec 10, 2018 | 13.60 | 13.75 | 13.54 | 13.70 | 8,472,306 | +0.11(+0.83%) |
Dec 07, 2018 | 13.81 | 13.90 | 13.49 | 13.59 | 6,878,266 | -0.25(-1.84%) |
Dec 06, 2018 | 13.59 | 13.84 | 13.48 | 13.84 | 8,167,180 | +0.10(+0.71%) |
Dec 04, 2018 | 14.02 | 14.03 | 13.64 | 13.75 | 7,350,280 | -0.27(-1.92%) |
Dec 03, 2018 | 14.16 | 14.16 | 13.82 | 14.02 | 11,521,339 | -0.01(-0.05%) |
Nov 30, 2018 | 13.97 | 14.04 | 13.91 | 14.02 | 9,183,043 | +0.04(+0.27%) |
Nov 29, 2018 | 14.10 | 14.14 | 13.93 | 13.99 | 5,676,586 | -0.13(-0.90%) |
Nov 28, 2018 | 14.05 | 14.22 | 14.00 | 14.11 | 8,462,166 | +0.15(+1.07%) |
Nov 27, 2018 | 13.80 | 13.99 | 13.80 | 13.96 | 4,698,853 | +0.09(+0.65%) |
Nov 26, 2018 | 13.95 | 13.98 | 13.81 | 13.87 | 6,095,989 | +0.05(+0.38%) |
Nov 23, 2018 | 13.70 | 13.84 | 13.70 | 13.82 | 1,111,250 | +0.02(+0.16%) |
Nov 21, 2018 | 13.80 | 13.80 | 13.80 | 0 | -0.14(-1.02%) | |
Nov 20, 2018 | 13.67 | 14.01 | 13.67 | 13.94 | 5,919,354 | -0.07(-0.48%) |
Nov 19, 2018 | 14.14 | 14.20 | 13.97 | 14.01 | 7,036,566 | -0.13(-0.95%) |
Nov 16, 2018 | 14.00 | 14.26 | 14.00 | 14.14 | 9,061,232 | +0.10(+0.69%) |
Nov 15, 2018 | 14.11 | 14.22 | 13.95 | 14.05 | 13,032,902 | -0.08(-0.58%) |
Nov 14, 2018 | 14.24 | 14.35 | 13.99 | 14.13 | 6,968,248 | -0.02(-0.11%) |
Nov 13, 2018 | 13.95 | 14.32 | 13.95 | 14.14 | 8,574,386 | +0.25(+1.78%) |
Nov 12, 2018 | 14.06 | 14.16 | 13.88 | 13.90 | 4,769,138 | -0.19(-1.38%) |
Nov 09, 2018 | 14.11 | 14.23 | 14.01 | 14.09 | 6,817,094 | -0.11(-0.79%) |
Nov 08, 2018 | 13.81 | 14.21 | 13.81 | 14.20 | 6,770,520 | +0.36(+2.60%) |
Nov 07, 2018 | 13.88 | 13.99 | 13.81 | 13.84 | 4,610,769 | +0.01(+0.05%) |
Nov 06, 2018 | 13.77 | 13.96 | 13.69 | 13.84 | 6,295,940 | +0.03(+0.22%) |
Nov 05, 2018 | 13.47 | 13.97 | 13.46 | 13.81 | 9,354,695 | +0.40(+2.96%) |
Nov 02, 2018 | 13.63 | 13.78 | 13.33 | 13.41 | 9,219,505 | -0.12(-0.89%) |
Nov 01, 2018 | 13.50 | 13.61 | 13.41 | 13.53 | 7,270,479 | +0.02(+0.17%) |
Oct 31, 2018 | 13.72 | 13.72 | 13.47 | 13.51 | 10,068,968 | +0.13(+0.95%) |
Oct 30, 2018 | 13.19 | 13.38 | 13.15 | 13.38 | 8,145,385 | +0.21(+1.59%) |
Oct 29, 2018 | 13.30 | 13.41 | 13.02 | 13.17 | 7,493,274 | -0.02(-0.17%) |
Oct 26, 2018 | 13.28 | 13.35 | 13.11 | 13.19 | 8,655,466 | -0.23(-1.73%) |
Oct 25, 2018 | 13.33 | 13.49 | 13.27 | 13.42 | 6,404,158 | +0.19(+1.47%) |
Oct 24, 2018 | 13.44 | 13.55 | 13.21 | 13.23 | 7,266,097 | -0.20(-1.51%) |
Oct 23, 2018 | 13.30 | 13.51 | 13.30 | 13.43 | 9,949,948 | -0.05(-0.39%) |
Oct 22, 2018 | 13.62 | 13.69 | 13.48 | 13.48 | 10,444,913 | -0.13(-0.94%) |
Oct 19, 2018 | 13.83 | 13.87 | 13.57 | 13.61 | 5,540,224 | -0.12(-0.87%) |
Oct 18, 2018 | 13.78 | 13.84 | 13.65 | 13.73 | 4,474,148 | -0.06(-0.43%) |
Oct 17, 2018 | 13.75 | 13.90 | 13.68 | 13.79 | 3,882,906 | +0.02(+0.11%) |
Oct 16, 2018 | 13.57 | 13.82 | 13.53 | 13.78 | 4,576,411 | +0.27(+2.00%) |
Oct 15, 2018 | 13.42 | 13.63 | 13.36 | 13.51 | 5,570,845 | +0.10(+0.73%) |
Oct 12, 2018 | 13.43 | 13.51 | 13.15 | 13.41 | 6,840,334 | +0.18(+1.36%) |
Oct 11, 2018 | 13.27 | 13.50 | 13.17 | 13.23 | 8,274,598 | -0.07(-0.51%) |
Oct 10, 2018 | 13.63 | 13.63 | 13.29 | 13.30 | 6,601,989 | -0.31(-2.26%) |
Oct 09, 2018 | 13.45 | 13.63 | 13.36 | 13.60 | 9,728,184 | +0.11(+0.83%) |
Oct 08, 2018 | 13.54 | 13.57 | 13.36 | 13.49 | 7,546,583 | -0.11(-0.83%) |
Oct 05, 2018 | 13.90 | 13.98 | 13.54 | 13.60 | 10,028,501 | -0.32(-2.31%) |
Oct 04, 2018 | 14.24 | 14.27 | 13.80 | 13.93 | 6,513,284 | -0.36(-2.52%) |
Oct 03, 2018 | 14.23 | 14.36 | 14.21 | 14.29 | 3,792,119 | +0.14(+1.01%) |
Oct 02, 2018 | 14.26 | 14.30 | 14.09 | 14.14 | 5,614,638 | -0.09(-0.63%) |
Oct 01, 2018 | 14.34 | 14.43 | 14.19 | 14.23 | 4,290,136 | -0.04(-0.26%) |
Sep 28, 2018 | 14.14 | 14.33 | 14.14 | 14.27 | 5,597,390 | +0.09(+0.63%) |
Sep 27, 2018 | 14.26 | 14.34 | 14.16 | 14.18 | 4,545,683 | -0.09(-0.63%) |
Sep 26, 2018 | 14.06 | 14.51 | 13.98 | 14.27 | 12,762,199 | +0.22(+1.54%) |
Sep 25, 2018 | 14.07 | 14.17 | 14.03 | 14.05 | 5,414,314 | -0.01(-0.05%) |
Sep 24, 2018 | 14.18 | 14.24 | 14.03 | 14.06 | 6,059,918 | -0.19(-1.31%) |
Sep 21, 2018 | 14.07 | 14.28 | 14.05 | 14.25 | 13,402,856 | +0.23(+1.66%) |
Sep 20, 2018 | 13.97 | 14.05 | 13.89 | 14.02 | 5,330,177 | +0.09(+0.65%) |
Sep 19, 2018 | 14.02 | 14.11 | 13.91 | 13.93 | 6,271,571 | -0.04(-0.32%) |
Sep 18, 2018 | 13.84 | 14.06 | 13.83 | 13.97 | 6,026,706 | +0.10(+0.76%) |
Sep 17, 2018 | 14.05 | 14.21 | 13.84 | 13.87 | 6,884,252 | -0.16(-1.12%) |
Sep 14, 2018 | 14.03 | 14.07 | 13.78 | 14.02 | 6,469,027 | -0.01(-0.05%) |
Sep 13, 2018 | 14.39 | 14.47 | 13.97 | 14.03 | 10,581,410 | -0.28(-1.94%) |
Sep 12, 2018 | 14.17 | 14.34 | 14.15 | 14.31 | 4,771,352 | +0.10(+0.73%) |
Sep 11, 2018 | 14.12 | 14.24 | 14.07 | 14.20 | 6,279,186 | +0.01(+0.10%) |
Sep 10, 2018 | 14.05 | 14.21 | 13.98 | 14.19 | 4,707,526 | +0.19(+1.32%) |
Sep 07, 2018 | 14.02 | 14.07 | 13.96 | 14.00 | 3,915,906 | -0.05(-0.37%) |
Sep 06, 2018 | 13.86 | 14.10 | 13.86 | 14.06 | 6,453,728 | +0.19(+1.34%) |
Sep 05, 2018 | 13.92 | 13.96 | 13.76 | 13.87 | 7,082,798 | -0.11(-0.80%) |
Sep 04, 2018 | 14.03 | 14.08 | 13.94 | 13.98 | 4,574,349 | -0.04(-0.32%) |
Aug 31, 2018 | 14.03 | 14.03 | 14.03 | 0 | +0.09(+0.64%) | |
Aug 30, 2018 | 13.97 | 14.08 | 13.89 | 13.94 | 5,117,876 | -0.07(-0.48%) |
Aug 29, 2018 | 13.93 | 14.08 | 13.91 | 14.00 | 4,078,685 | +0.06(+0.43%) |
Aug 28, 2018 | 13.97 | 14.06 | 13.91 | 13.94 | 4,629,571 | -0.02(-0.16%) |
Aug 27, 2018 | 13.99 | 14.03 | 13.87 | 13.97 | 6,140,968 | +0.01(+0.11%) |
Aug 24, 2018 | 14.03 | 14.03 | 13.91 | 13.95 | 4,099,898 | -0.05(-0.37%) |
Aug 23, 2018 | 14.09 | 14.13 | 13.93 | 14.00 | 4,355,876 | -0.06(-0.42%) |
Aug 22, 2018 | 14.00 | 14.17 | 13.96 | 14.06 | 4,336,048 | +0.06(+0.42%) |
Aug 21, 2018 | 14.08 | 14.14 | 13.97 | 14.00 | 5,072,682 | -0.06(-0.42%) |
Aug 20, 2018 | 14.03 | 14.16 | 13.99 | 14.06 | 5,375,764 | +0.04(+0.32%) |
Aug 17, 2018 | 13.92 | 14.23 | 13.92 | 14.02 | 7,531,139 | +0.04(+0.27%) |
Aug 16, 2018 | 14.09 | 14.19 | 13.95 | 13.98 | 7,260,426 | -0.03(-0.21%) |
Aug 15, 2018 | 13.88 | 14.10 | 13.84 | 14.01 | 8,919,733 | +0.07(+0.48%) |
Aug 14, 2018 | 13.91 | 14.02 | 13.88 | 13.94 | 5,201,341 | +0.04(+0.32%) |
Aug 13, 2018 | 13.97 | 13.97 | 13.76 | 13.90 | 4,969,651 | -0.07(-0.48%) |
Aug 10, 2018 | 13.94 | 14.03 | 13.89 | 13.97 | 5,890,991 | -0.06(-0.42%) |
Aug 09, 2018 | 14.20 | 14.24 | 14.00 | 14.03 | 4,872,754 | -0.17(-1.20%) |
Aug 08, 2018 | 14.23 | 14.29 | 14.17 | 14.20 | 7,259,339 | -0.01(-0.10%) |
Aug 07, 2018 | 14.14 | 14.34 | 14.14 | 14.21 | 10,165,661 | +0.07(+0.47%) |
Aug 06, 2018 | 14.37 | 14.42 | 14.05 | 14.14 | 12,893,561 | -0.24(-1.65%) |
Aug 03, 2018 | 14.46 | 14.71 | 14.17 | 14.38 | 21,250,706 | -0.88(-5.78%) |
Aug 02, 2018 | 14.91 | 15.42 | 14.87 | 15.26 | 11,166,629 | +0.33(+2.18%) |
Aug 01, 2018 | 14.94 | 15.13 | 14.82 | 14.94 | 6,778,890 | -0.01(-0.05%) |
Jul 31, 2018 | 14.93 | 15.00 | 14.80 | 14.95 | 7,551,334 | +0.04(+0.25%) |
Jul 30, 2018 | 15.02 | 15.03 | 14.77 | 14.91 | 5,009,979 | -0.11(-0.74%) |
Jul 27, 2018 | 15.14 | 15.20 | 14.92 | 15.02 | 3,233,354 | -0.10(-0.69%) |
Jul 26, 2018 | 15.10 | 15.27 | 15.06 | 15.12 | 3,293,576 | +0.01(+0.05%) |
Jul 25, 2018 | 14.96 | 15.13 | 14.94 | 15.12 | 4,673,841 | +0.13(+0.84%) |
Jul 24, 2018 | 15.03 | 15.06 | 14.89 | 14.99 | 5,985,654 | +0.01(+0.05%) |
Jul 23, 2018 | 15.03 | 15.06 | 14.97 | 14.98 | 3,032,155 | -0.05(-0.35%) |
Jul 20, 2018 | 15.03 | 15.09 | 14.99 | 15.03 | 3,702,867 | -0.01(-0.05%) |
Jul 19, 2018 | 14.91 | 15.06 | 14.89 | 15.04 | 5,155,275 | +0.10(+0.65%) |
Jul 18, 2018 | 15.09 | 15.13 | 14.82 | 14.95 | 6,904,270 | -0.18(-1.18%) |
Jul 17, 2018 | 14.86 | 15.18 | 14.86 | 15.12 | 5,260,319 | +0.10(+0.64%) |
Jul 16, 2018 | 15.10 | 15.16 | 14.95 | 15.03 | 3,254,699 | -0.07(-0.44%) |
Jul 13, 2018 | 15.13 | 15.15 | 15.01 | 15.09 | 3,599,994 | -0.04(-0.25%) |
Jul 12, 2018 | 15.13 | 15.17 | 14.97 | 15.13 | 3,129,143 | +0.08(+0.54%) |
Jul 11, 2018 | 15.11 | 15.20 | 15.05 | 15.05 | 3,310,098 | -0.10(-0.69%) |
Jul 10, 2018 | 15.03 | 15.19 | 15.02 | 15.15 | 4,440,572 | +0.10(+0.69%) |
Jul 09, 2018 | 15.02 | 15.11 | 14.95 | 15.05 | 5,145,675 | +0.04(+0.25%) |
Jul 06, 2018 | 15.06 | 15.17 | 14.98 | 15.01 | 4,420,394 | -0.04(-0.25%) |
Jul 05, 2018 | 14.95 | 15.08 | 14.82 | 15.05 | 5,576,306 | +0.14(+0.94%) |
Jul 03, 2018 | 14.91 | 14.91 | 14.91 | 0 | -0.24(-1.61%) | |
Jul 02, 2018 | 15.00 | 15.16 | 14.92 | 15.15 | 4,093,749 | +0.08(+0.54%) |
Jun 29, 2018 | 15.06 | 15.18 | 15.00 | 15.07 | 4,562,056 | +0.02(+0.15%) |
Jun 28, 2018 | 15.00 | 15.12 | 14.92 | 15.05 | 6,025,515 | -0.01(-0.05%) |
Jun 27, 2018 | 15.32 | 15.37 | 15.05 | 15.06 | 5,635,901 | -0.23(-1.50%) |
Jun 26, 2018 | 15.42 | 15.47 | 15.28 | 15.29 | 5,997,778 | -0.12(-0.77%) |
Jun 25, 2018 | 15.57 | 15.58 | 15.30 | 15.40 | 5,306,749 | -0.27(-1.70%) |
Jun 22, 2018 | 15.71 | 15.77 | 15.64 | 15.67 | 8,515,331 | +0.04(+0.28%) |
Jun 21, 2018 | 15.73 | 15.84 | 15.60 | 15.63 | 3,955,472 | -0.07(-0.47%) |
Jun 20, 2018 | 15.58 | 15.84 | 15.57 | 15.70 | 9,770,874 | +0.13(+0.86%) |
Jun 19, 2018 | 15.26 | 15.60 | 15.23 | 15.57 | 7,683,200 | +0.18(+1.16%) |
Jun 18, 2018 | 15.26 | 15.50 | 15.26 | 15.39 | 5,365,324 | +0.05(+0.34%) |
Jun 15, 2018 | 15.36 | 15.32 | 15.34 | 7,746,562 | +0.02(+0.14%) | |
Jun 14, 2018 | 15.49 | 15.66 | 15.31 | 15.32 | 6,373,531 | -0.09(-0.58%) |
Jun 13, 2018 | 15.50 | 15.51 | 15.35 | 15.40 | 5,217,651 | -0.10(-0.62%) |
Jun 12, 2018 | 15.36 | 15.55 | 15.35 | 15.50 | 6,378,601 | +0.15(+1.00%) |
Jun 11, 2018 | 15.29 | 15.40 | 15.26 | 15.35 | 8,833,915 | +0.06(+0.38%) |
Jun 08, 2018 | 15.24 | 15.37 | 15.17 | 15.29 | 5,761,620 | +0.02(+0.14%) |
Jun 07, 2018 | 15.38 | 15.46 | 15.19 | 15.27 | 5,034,507 | -0.12(-0.81%) |
Jun 06, 2018 | 15.39 | 15.39 | 4,822,849 | +0.24(+1.60%) | ||
Jun 05, 2018 | 15.02 | 15.29 | 14.99 | 15.15 | 13,103,383 | +0.19(+1.28%) |
Jun 04, 2018 | 14.77 | 15.02 | 14.76 | 14.96 | 4,393,931 | +0.22(+1.50%) |
Jun 01, 2018 | 14.69 | 14.85 | 14.68 | 14.74 | 4,797,253 | +0.12(+0.85%) |
May 31, 2018 | 14.66 | 14.68 | 14.57 | 14.61 | 7,065,221 | -0.04(-0.30%) |
May 30, 2018 | 14.57 | 14.71 | 14.53 | 14.66 | 4,871,685 | +0.18(+1.27%) |
May 29, 2018 | 14.59 | 14.69 | 14.41 | 14.47 | 6,132,764 | -0.22(-1.50%) |
May 25, 2018 | 14.69 | 14.69 | 14.69 | 0 | -0.04(-0.30%) | |
May 24, 2018 | 14.75 | 14.82 | 14.58 | 14.74 | 5,879,366 | -0.04(-0.30%) |
May 23, 2018 | 14.74 | 14.84 | 14.70 | 14.78 | 4,385,180 | -0.06(-0.40%) |
May 22, 2018 | 14.80 | 14.90 | 14.80 | 14.84 | 5,782,965 | +0.04(+0.30%) |
May 21, 2018 | 14.84 | 14.87 | 14.73 | 14.80 | 4,138,034 | +0.04(+0.25%) |
May 18, 2018 | 14.73 | 14.84 | 14.68 | 14.76 | 4,350,641 | -0.01(-0.10%) |
May 17, 2018 | 14.71 | 14.80 | 14.65 | 14.77 | 5,234,487 | +0.07(+0.45%) |
May 16, 2018 | 14.71 | 14.88 | 14.63 | 14.71 | 5,447,320 | -0.01(-0.05%) |
May 15, 2018 | 14.41 | 14.71 | 14.37 | 14.71 | 4,971,744 | +0.21(+1.42%) |
May 14, 2018 | 14.63 | 14.66 | 14.43 | 14.51 | 6,923,135 | -0.10(-0.65%) |
May 11, 2018 | 14.71 | 14.71 | 14.57 | 14.60 | 5,259,885 | -0.13(-0.90%) |
May 10, 2018 | 14.63 | 14.77 | 14.59 | 14.74 | 3,848,277 | +0.10(+0.70%) |
May 09, 2018 | 14.52 | 14.66 | 14.48 | 14.63 | 4,927,787 | +0.15(+1.01%) |
May 08, 2018 | 14.48 | 14.58 | 14.40 | 14.49 | 5,330,998 | -0.04(-0.30%) |
May 07, 2018 | 14.44 | 14.57 | 14.31 | 14.53 | 9,190,537 | +0.12(+0.87%) |
May 04, 2018 | 14.16 | 14.47 | 14.05 | 14.41 | 6,527,206 | +0.15(+1.08%) |
May 03, 2018 | 14.05 | 14.26 | 13.98 | 14.25 | 7,376,075 | +0.11(+0.78%) |
May 02, 2018 | 14.79 | 14.93 | 14.11 | 14.14 | 9,990,964 | -0.48(-3.32%) |