Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.54 | 12.65 | 12.09 | 12.19 | 5,764,964 | -0.32(-2.56%) |
Apr 29, 2019 | 12.10 | 13.15 | 12.08 | 12.51 | 10,126,387 | +0.37(+3.05%) |
Apr 26, 2019 | 13.32 | 13.61 | 12.07 | 12.14 | 15,828,100 | -0.14(-1.14%) |
Apr 25, 2019 | 12.48 | 12.63 | 12.18 | 12.28 | 6,812,107 | -0.26(-2.07%) |
Apr 24, 2019 | 12.13 | 12.62 | 11.91 | 12.54 | 4,960,634 | +0.33(+2.70%) |
Apr 23, 2019 | 12.11 | 12.51 | 12.09 | 12.21 | 10,596,573 | +0.44(+3.74%) |
Apr 22, 2019 | 12.36 | 12.45 | 11.75 | 11.77 | 10,633,509 | -0.72(-5.76%) |
Apr 18, 2019 | 13.02 | 13.10 | 12.42 | 12.49 | 4,366,500 | -0.57(-4.36%) |
Apr 17, 2019 | 13.41 | 13.48 | 13.05 | 13.06 | 3,016,946 | -0.30(-2.25%) |
Apr 16, 2019 | 13.23 | 13.41 | 12.93 | 13.36 | 4,765,059 | +0.17(+1.29%) |
Apr 15, 2019 | 13.42 | 13.50 | 13.18 | 13.19 | 4,879,458 | -0.41(-3.01%) |
Apr 12, 2019 | 13.60 | 13.73 | 13.48 | 13.60 | 1,991,000 | +0.10(+0.74%) |
Apr 11, 2019 | 13.50 | 13.64 | 13.45 | 13.50 | 2,062,168 | +0.00(+0.00%) |
Apr 10, 2019 | 13.49 | 13.59 | 13.38 | 13.50 | 2,095,796 | +0.07(+0.52%) |
Apr 09, 2019 | 13.51 | 13.51 | 13.23 | 13.43 | 3,152,805 | -0.10(-0.74%) |
Apr 08, 2019 | 13.50 | 13.75 | 13.46 | 13.53 | 3,492,473 | -0.02(-0.15%) |
Apr 05, 2019 | 13.55 | 13.74 | 13.48 | 13.55 | 2,896,300 | +0.03(+0.22%) |
Apr 04, 2019 | 13.14 | 13.54 | 13.05 | 13.52 | 3,680,152 | +0.33(+2.50%) |
Apr 03, 2019 | 13.48 | 13.54 | 13.11 | 13.19 | 4,178,471 | -0.30(-2.22%) |
Apr 02, 2019 | 13.06 | 13.57 | 13.02 | 13.49 | 4,471,978 | +0.39(+2.98%) |
Apr 01, 2019 | 13.06 | 13.12 | 12.80 | 13.10 | 3,869,631 | +0.10(+0.77%) |
Mar 29, 2019 | 13.10 | 13.19 | 12.92 | 13.00 | 3,086,500 | -0.03(-0.23%) |
Mar 28, 2019 | 13.23 | 13.44 | 13.00 | 13.03 | 3,708,122 | -0.13(-0.99%) |
Mar 27, 2019 | 13.45 | 13.50 | 13.06 | 13.16 | 3,674,164 | -0.25(-1.86%) |
Mar 26, 2019 | 13.40 | 13.62 | 13.29 | 13.41 | 3,030,278 | +0.13(+0.98%) |
Mar 25, 2019 | 13.21 | 13.32 | 12.96 | 13.28 | 5,443,089 | +0.07(+0.53%) |
Mar 22, 2019 | 13.45 | 13.45 | 12.82 | 13.21 | 5,195,700 | -0.29(-2.15%) |
Mar 21, 2019 | 13.91 | 13.91 | 13.28 | 13.50 | 6,411,324 | -0.45(-3.23%) |
Mar 20, 2019 | 14.31 | 14.32 | 13.91 | 13.95 | 4,439,571 | -0.40(-2.79%) |
Mar 19, 2019 | 14.73 | 14.82 | 14.32 | 14.35 | 2,982,078 | -0.33(-2.25%) |
Mar 18, 2019 | 14.55 | 14.80 | 14.41 | 14.68 | 2,412,806 | +0.21(+1.45%) |
Mar 15, 2019 | 14.44 | 14.59 | 14.28 | 14.47 | 8,201,700 | +0.01(+0.07%) |
Mar 14, 2019 | 14.64 | 14.78 | 14.40 | 14.46 | 2,287,024 | -0.18(-1.23%) |
Mar 13, 2019 | 14.76 | 14.87 | 14.60 | 14.64 | 2,562,301 | -0.07(-0.48%) |
Mar 12, 2019 | 14.64 | 14.87 | 14.50 | 14.71 | 3,307,648 | +0.12(+0.82%) |
Mar 11, 2019 | 14.54 | 14.72 | 14.40 | 14.59 | 3,010,909 | +0.10(+0.69%) |
Mar 08, 2019 | 14.38 | 14.63 | 14.20 | 14.49 | 3,584,800 | -0.06(-0.41%) |
Mar 07, 2019 | 14.53 | 14.76 | 14.26 | 14.55 | 3,079,449 | -0.01(-0.07%) |
Mar 06, 2019 | 14.74 | 14.82 | 14.51 | 14.56 | 2,664,614 | -0.25(-1.69%) |
Mar 05, 2019 | 14.92 | 15.09 | 14.78 | 14.81 | 3,256,123 | -0.07(-0.47%) |
Mar 04, 2019 | 14.96 | 15.19 | 14.75 | 14.88 | 3,886,775 | -0.01(-0.07%) |
Mar 01, 2019 | 14.57 | 15.07 | 14.44 | 14.89 | 4,186,400 | +0.47(+3.26%) |
Feb 28, 2019 | 14.55 | 14.65 | 14.26 | 14.42 | 3,842,997 | -0.07(-0.48%) |
Feb 27, 2019 | 14.48 | 14.64 | 14.26 | 14.49 | 2,908,458 | +0.11(+0.76%) |
Feb 26, 2019 | 14.29 | 14.71 | 14.21 | 14.38 | 4,996,863 | +0.39(+2.79%) |
Feb 25, 2019 | 14.16 | 14.23 | 13.94 | 13.99 | 5,036,248 | -0.08(-0.57%) |
Feb 22, 2019 | 14.06 | 14.17 | 13.83 | 14.07 | 4,891,500 | +0.02(+0.14%) |
Feb 21, 2019 | 13.63 | 14.08 | 13.41 | 14.05 | 8,136,041 | +0.42(+3.08%) |
Feb 20, 2019 | 13.94 | 13.97 | 13.23 | 13.63 | 9,773,802 | -0.38(-2.71%) |
Feb 19, 2019 | 13.98 | 14.02 | 12.45 | 14.01 | 30,552,144 | +0.19(+1.37%) |
Feb 15, 2019 | 17.07 | 17.27 | 13.73 | 13.82 | 33,526,800 | -3.09(-18.27%) |
Feb 14, 2019 | 16.92 | 17.16 | 16.79 | 16.91 | 6,968,590 | -0.16(-0.94%) |
Feb 13, 2019 | 16.55 | 17.23 | 16.33 | 17.07 | 10,582,098 | +0.60(+3.64%) |
Feb 12, 2019 | 15.77 | 16.94 | 15.73 | 16.47 | 15,179,405 | +0.73(+4.64%) |
Feb 11, 2019 | 15.32 | 15.84 | 15.29 | 15.74 | 16,299,092 | +0.51(+3.35%) |
Feb 08, 2019 | 14.75 | 16.06 | 14.63 | 15.23 | 38,363,900 | +2.87(+23.22%) |
Feb 07, 2019 | 12.39 | 12.45 | 12.03 | 12.36 | 8,503,226 | -0.13(-1.04%) |
Feb 06, 2019 | 12.36 | 12.66 | 12.26 | 12.49 | 4,297,015 | +0.07(+0.56%) |
Feb 05, 2019 | 12.34 | 12.62 | 12.28 | 12.42 | 3,776,167 | +0.12(+0.98%) |
Feb 04, 2019 | 12.18 | 12.71 | 12.13 | 12.30 | 5,168,182 | +0.08(+0.65%) |
Feb 01, 2019 | 11.85 | 12.22 | 11.59 | 12.22 | 4,698,500 | +0.38(+3.21%) |
Jan 31, 2019 | 12.29 | 12.33 | 11.81 | 11.84 | 4,786,816 | -0.45(-3.66%) |
Jan 30, 2019 | 12.29 | 12.42 | 12.11 | 12.29 | 3,021,565 | +0.03(+0.24%) |
Jan 29, 2019 | 12.41 | 12.48 | 12.23 | 12.26 | 2,173,431 | -0.18(-1.45%) |
Jan 28, 2019 | 12.31 | 12.57 | 12.18 | 12.44 | 2,352,872 | +0.01(+0.08%) |
Jan 25, 2019 | 12.36 | 12.64 | 12.17 | 12.43 | 5,622,800 | +0.16(+1.30%) |
Jan 24, 2019 | 11.83 | 12.40 | 11.82 | 12.27 | 2,948,951 | +0.45(+3.81%) |
Jan 23, 2019 | 12.25 | 12.26 | 11.81 | 11.82 | 2,899,857 | -0.36(-2.96%) |
Jan 22, 2019 | 12.37 | 12.45 | 12.05 | 12.18 | 4,069,921 | -0.26(-2.09%) |
Jan 18, 2019 | 12.71 | 12.76 | 12.32 | 12.44 | 5,411,000 | -0.23(-1.82%) |
Jan 17, 2019 | 12.43 | 12.77 | 12.35 | 12.67 | 2,759,742 | +0.17(+1.36%) |
Jan 16, 2019 | 12.57 | 12.66 | 12.36 | 12.50 | 2,952,618 | -0.08(-0.64%) |
Jan 15, 2019 | 12.36 | 12.64 | 12.32 | 12.58 | 2,549,848 | +0.23(+1.86%) |
Jan 14, 2019 | 12.16 | 12.54 | 12.05 | 12.35 | 2,727,864 | +0.10(+0.82%) |
Jan 11, 2019 | 11.86 | 12.31 | 11.72 | 12.25 | 4,238,500 | +0.35(+2.94%) |
Jan 10, 2019 | 11.49 | 11.90 | 11.34 | 11.90 | 3,874,191 | +0.27(+2.32%) |
Jan 09, 2019 | 11.74 | 11.85 | 11.26 | 11.63 | 6,040,358 | -0.11(-0.94%) |
Jan 08, 2019 | 11.36 | 12.07 | 11.36 | 11.74 | 9,914,440 | +0.53(+4.73%) |
Jan 07, 2019 | 10.59 | 11.41 | 10.59 | 11.21 | 9,574,884 | +0.80(+7.68%) |
Jan 04, 2019 | 9.390 | 10.57 | 9.318 | 10.41 | 11,074,800 | +1.14(+12.30%) |
Jan 03, 2019 | 9.730 | 9.800 | 9.260 | 9.270 | 5,861,925 | -0.49(-5.02%) |
Jan 02, 2019 | 9.830 | 9.990 | 9.660 | 9.760 | 4,954,309 | -0.23(-2.30%) |
Dec 31, 2018 | 10.03 | 10.07 | 9.570 | 9.990 | 4,857,900 | +0.05(+0.50%) |
Dec 28, 2018 | 10.03 | 10.24 | 9.840 | 9.940 | 5,781,700 | -0.04(-0.40%) |
Dec 27, 2018 | 9.840 | 9.990 | 9.540 | 9.980 | 6,012,614 | +0.04(+0.40%) |
Dec 26, 2018 | 9.300 | 9.960 | 9.090 | 9.940 | 4,894,745 | +0.68(+7.34%) |
Dec 24, 2018 | 9.370 | 9.500 | 9.120 | 9.260 | 3,239,400 | -0.30(-3.14%) |
Dec 21, 2018 | 10.05 | 10.27 | 9.460 | 9.560 | 9,518,700 | -0.48(-4.78%) |
Dec 20, 2018 | 10.26 | 10.35 | 9.800 | 10.04 | 11,752,116 | -0.23(-2.24%) |
Dec 19, 2018 | 10.92 | 10.98 | 10.25 | 10.27 | 7,773,106 | -0.59(-5.43%) |
Dec 18, 2018 | 11.22 | 11.25 | 10.80 | 10.86 | 6,278,414 | -0.31(-2.78%) |
Dec 17, 2018 | 11.64 | 11.65 | 10.85 | 11.17 | 7,450,215 | -0.62(-5.26%) |
Dec 14, 2018 | 12.02 | 12.02 | 11.66 | 11.79 | 6,894,700 | -0.29(-2.40%) |
Dec 13, 2018 | 12.83 | 12.87 | 12.08 | 12.08 | 5,393,420 | -0.67(-5.25%) |
Dec 12, 2018 | 12.76 | 13.01 | 12.59 | 12.75 | 6,404,833 | +0.09(+0.71%) |
Dec 11, 2018 | 13.03 | 13.14 | 12.64 | 12.66 | 4,759,302 | -0.24(-1.86%) |
Dec 10, 2018 | 13.36 | 13.47 | 12.75 | 12.90 | 5,739,324 | -0.53(-3.95%) |
Dec 07, 2018 | 13.76 | 13.91 | 13.30 | 13.43 | 4,092,600 | -0.34(-2.47%) |
Dec 06, 2018 | 13.39 | 13.79 | 13.30 | 13.77 | 4,056,761 | +0.21(+1.55%) |
Dec 04, 2018 | 13.84 | 14.02 | 13.49 | 13.56 | 3,681,800 | -0.39(-2.80%) |
Dec 03, 2018 | 14.00 | 14.29 | 13.83 | 13.95 | 3,817,586 | +0.05(+0.36%) |
Nov 30, 2018 | 13.76 | 14.03 | 13.55 | 13.90 | 6,340,400 | +0.14(+1.02%) |
Nov 29, 2018 | 13.58 | 13.97 | 13.43 | 13.76 | 2,286,393 | +0.14(+1.03%) |
Nov 28, 2018 | 13.66 | 13.76 | 13.31 | 13.62 | 2,978,404 | +0.00(+0.00%) |
Nov 27, 2018 | 13.72 | 13.76 | 13.32 | 13.62 | 3,090,179 | -0.16(-1.16%) |
Nov 26, 2018 | 13.51 | 13.84 | 13.48 | 13.78 | 3,100,820 | +0.34(+2.53%) |
Nov 23, 2018 | 13.06 | 13.50 | 13.02 | 13.44 | 1,242,300 | +0.32(+2.44%) |
Nov 21, 2018 | 13.12 | 13.12 | 13.12 | 0 | +0.24(+1.86%) | |
Nov 20, 2018 | 13.06 | 13.15 | 12.66 | 12.88 | 5,890,335 | -0.37(-2.79%) |
Nov 19, 2018 | 13.73 | 13.94 | 13.22 | 13.25 | 3,071,507 | -0.48(-3.50%) |
Nov 16, 2018 | 13.58 | 13.85 | 13.40 | 13.73 | 2,359,000 | +0.08(+0.59%) |
Nov 15, 2018 | 13.20 | 13.80 | 12.81 | 13.65 | 4,497,530 | +0.39(+2.94%) |
Nov 14, 2018 | 13.50 | 13.74 | 13.24 | 13.26 | 4,517,513 | -0.18(-1.34%) |
Nov 13, 2018 | 13.55 | 13.82 | 13.36 | 13.44 | 2,891,409 | -0.10(-0.74%) |
Nov 12, 2018 | 13.54 | 13.74 | 13.40 | 13.54 | 2,207,301 | -0.01(-0.07%) |
Nov 09, 2018 | 13.87 | 14.01 | 13.45 | 13.55 | 3,640,600 | -0.37(-2.66%) |
Nov 08, 2018 | 14.36 | 14.41 | 13.91 | 13.92 | 2,430,725 | -0.53(-3.67%) |
Nov 07, 2018 | 14.39 | 14.52 | 14.09 | 14.45 | 2,455,351 | +0.14(+0.98%) |
Nov 06, 2018 | 14.16 | 14.56 | 14.08 | 14.31 | 1,971,969 | +0.05(+0.35%) |
Nov 05, 2018 | 14.54 | 14.54 | 14.05 | 14.26 | 2,064,169 | -0.21(-1.45%) |
Nov 02, 2018 | 14.37 | 14.76 | 14.32 | 14.47 | 3,300,200 | +0.20(+1.40%) |
Nov 01, 2018 | 13.63 | 14.40 | 13.53 | 14.27 | 4,131,535 | +0.69(+5.08%) |
Oct 31, 2018 | 13.94 | 13.94 | 13.49 | 13.58 | 5,335,133 | -0.21(-1.52%) |
Oct 30, 2018 | 13.31 | 13.91 | 13.15 | 13.79 | 5,218,628 | +0.45(+3.37%) |
Oct 29, 2018 | 13.59 | 13.62 | 13.10 | 13.34 | 8,996,477 | -0.11(-0.82%) |
Oct 26, 2018 | 13.25 | 13.92 | 12.46 | 13.45 | 9,905,600 | -0.39(-2.82%) |
Oct 25, 2018 | 13.48 | 13.90 | 13.41 | 13.84 | 4,237,082 | +0.40(+2.98%) |
Oct 24, 2018 | 13.84 | 14.08 | 13.42 | 13.44 | 4,037,954 | -0.44(-3.17%) |
Oct 23, 2018 | 13.91 | 14.02 | 13.47 | 13.88 | 6,580,345 | -0.22(-1.56%) |
Oct 22, 2018 | 13.75 | 14.32 | 13.63 | 14.10 | 7,583,378 | -0.12(-0.84%) |
Oct 19, 2018 | 14.19 | 14.61 | 14.11 | 14.22 | 5,332,500 | +0.03(+0.21%) |
Oct 18, 2018 | 14.69 | 14.77 | 14.05 | 14.19 | 3,548,900 | -0.58(-3.93%) |
Oct 17, 2018 | 14.79 | 14.92 | 14.55 | 14.77 | 4,285,261 | -0.07(-0.47%) |
Oct 16, 2018 | 14.50 | 14.87 | 14.29 | 14.84 | 3,631,441 | +0.43(+2.98%) |
Oct 15, 2018 | 14.30 | 14.63 | 14.26 | 14.41 | 3,091,313 | +0.08(+0.56%) |
Oct 12, 2018 | 14.15 | 14.69 | 14.05 | 14.33 | 7,003,800 | +0.34(+2.43%) |
Oct 11, 2018 | 13.95 | 14.25 | 13.88 | 13.99 | 4,414,935 | +0.08(+0.58%) |
Oct 10, 2018 | 14.40 | 14.40 | 13.90 | 13.91 | 4,636,153 | -0.57(-3.94%) |
Oct 09, 2018 | 14.50 | 14.62 | 14.31 | 14.48 | 3,821,243 | -0.07(-0.48%) |
Oct 08, 2018 | 14.47 | 15.06 | 14.47 | 14.55 | 6,148,897 | +0.03(+0.21%) |
Oct 05, 2018 | 14.49 | 14.58 | 14.09 | 14.52 | 5,444,600 | +0.00(+0.00%) |
Oct 04, 2018 | 15.09 | 15.14 | 14.49 | 14.52 | 5,771,116 | -0.64(-4.22%) |
Oct 03, 2018 | 15.30 | 15.41 | 15.03 | 15.16 | 5,591,874 | -0.09(-0.59%) |
Oct 02, 2018 | 15.97 | 16.03 | 15.25 | 15.25 | 4,630,541 | -0.69(-4.33%) |
Oct 01, 2018 | 15.70 | 16.12 | 15.70 | 15.94 | 3,252,179 | +0.24(+1.53%) |
Sep 28, 2018 | 15.97 | 16.07 | 15.53 | 15.70 | 6,190,500 | -0.28(-1.75%) |
Sep 27, 2018 | 16.02 | 16.14 | 15.88 | 15.98 | 2,119,709 | -0.03(-0.19%) |
Sep 26, 2018 | 16.05 | 16.19 | 15.97 | 16.01 | 2,727,647 | -0.05(-0.31%) |
Sep 25, 2018 | 16.01 | 16.21 | 15.98 | 16.06 | 2,234,398 | +0.06(+0.37%) |
Sep 24, 2018 | 16.45 | 16.48 | 15.90 | 16.00 | 2,584,745 | -0.53(-3.21%) |
Sep 21, 2018 | 16.62 | 16.62 | 16.31 | 16.53 | 4,473,600 | -0.08(-0.48%) |
Sep 20, 2018 | 16.56 | 16.70 | 16.45 | 16.61 | 2,012,426 | -0.01(-0.06%) |
Sep 19, 2018 | 16.65 | 16.72 | 16.52 | 16.62 | 2,245,941 | +0.00(+0.00%) |
Sep 18, 2018 | 16.51 | 16.66 | 16.42 | 16.62 | 2,512,970 | +0.12(+0.73%) |
Sep 17, 2018 | 16.39 | 16.59 | 16.33 | 16.50 | 2,490,509 | +0.15(+0.92%) |
Sep 14, 2018 | 16.14 | 16.41 | 16.07 | 16.35 | 2,284,000 | +0.24(+1.49%) |
Sep 13, 2018 | 16.16 | 16.21 | 16.03 | 16.11 | 1,540,126 | +0.04(+0.25%) |
Sep 12, 2018 | 15.75 | 16.21 | 15.58 | 16.07 | 2,810,091 | +0.29(+1.84%) |
Sep 11, 2018 | 16.05 | 16.13 | 15.73 | 15.78 | 3,490,887 | -0.28(-1.74%) |
Sep 10, 2018 | 15.69 | 16.10 | 15.60 | 16.06 | 3,399,648 | +0.38(+2.42%) |
Sep 07, 2018 | 15.27 | 15.90 | 15.20 | 15.68 | 3,148,600 | +0.35(+2.28%) |
Sep 06, 2018 | 15.27 | 15.48 | 15.21 | 15.33 | 2,405,822 | +0.03(+0.20%) |
Sep 05, 2018 | 15.58 | 15.65 | 15.28 | 15.30 | 3,028,524 | -0.26(-1.67%) |
Sep 04, 2018 | 15.34 | 15.58 | 15.17 | 15.56 | 2,726,030 | +0.13(+0.84%) |
Aug 31, 2018 | 15.43 | 15.43 | 15.43 | 0 | +0.03(+0.19%) | |
Aug 30, 2018 | 15.67 | 15.75 | 15.38 | 15.40 | 2,393,190 | -0.32(-2.04%) |
Aug 29, 2018 | 15.74 | 16.09 | 15.52 | 15.72 | 4,413,969 | +0.17(+1.09%) |
Aug 28, 2018 | 15.59 | 15.72 | 15.40 | 15.55 | 1,949,488 | -0.04(-0.26%) |
Aug 27, 2018 | 15.41 | 15.64 | 15.30 | 15.59 | 4,792,177 | +0.19(+1.23%) |
Aug 24, 2018 | 15.28 | 15.47 | 15.25 | 15.40 | 2,862,900 | +0.15(+0.98%) |
Aug 23, 2018 | 15.38 | 15.43 | 15.22 | 15.25 | 3,044,042 | -0.18(-1.17%) |
Aug 22, 2018 | 15.28 | 15.50 | 15.23 | 15.43 | 1,768,583 | +0.17(+1.11%) |
Aug 21, 2018 | 15.28 | 15.39 | 15.23 | 15.26 | 3,911,247 | -0.03(-0.20%) |
Aug 20, 2018 | 15.42 | 15.48 | 15.22 | 15.29 | 2,680,989 | -0.02(-0.13%) |
Aug 17, 2018 | 15.17 | 15.41 | 15.13 | 15.31 | 3,117,100 | +0.11(+0.72%) |
Aug 16, 2018 | 15.24 | 15.36 | 15.00 | 15.20 | 3,391,914 | -0.09(-0.59%) |
Aug 15, 2018 | 15.45 | 15.53 | 15.11 | 15.29 | 2,695,711 | -0.27(-1.74%) |
Aug 14, 2018 | 15.90 | 16.06 | 15.45 | 15.56 | 4,157,439 | -0.32(-2.02%) |
Aug 13, 2018 | 15.69 | 15.97 | 15.59 | 15.88 | 2,776,481 | +0.16(+1.02%) |
Aug 10, 2018 | 15.52 | 15.81 | 15.25 | 15.72 | 4,012,900 | +0.11(+0.70%) |
Aug 09, 2018 | 15.47 | 15.71 | 15.39 | 15.61 | 2,370,369 | +0.09(+0.58%) |
Aug 08, 2018 | 15.60 | 15.66 | 15.24 | 15.52 | 3,595,424 | -0.09(-0.58%) |
Aug 07, 2018 | 16.00 | 16.09 | 15.47 | 15.61 | 2,747,269 | -0.33(-2.07%) |
Aug 06, 2018 | 15.91 | 16.01 | 15.77 | 15.94 | 3,233,629 | +0.00(+0.00%) |
Aug 03, 2018 | 15.94 | 16.16 | 15.93 | 15.94 | 3,138,200 | -0.02(-0.13%) |
Aug 02, 2018 | 15.52 | 16.02 | 15.52 | 15.96 | 2,683,019 | +0.18(+1.14%) |
Aug 01, 2018 | 15.55 | 15.98 | 15.55 | 15.78 | 3,050,567 | -0.09(-0.57%) |
Jul 31, 2018 | 15.57 | 16.00 | 15.24 | 15.87 | 3,731,454 | +0.31(+1.99%) |
Jul 30, 2018 | 15.67 | 15.84 | 15.53 | 15.56 | 3,654,490 | -0.02(-0.13%) |
Jul 27, 2018 | 15.89 | 16.02 | 15.46 | 15.58 | 3,832,900 | -0.03(-0.16%) |
Jul 26, 2018 | 14.80 | 15.75 | 14.65 | 15.61 | 10,936,419 | -0.68(-4.21%) |
Jul 25, 2018 | 16.41 | 16.71 | 16.15 | 16.29 | 5,109,420 | -0.19(-1.15%) |
Jul 24, 2018 | 16.59 | 16.74 | 16.34 | 16.48 | 2,582,020 | -0.11(-0.66%) |
Jul 23, 2018 | 16.51 | 16.77 | 15.96 | 16.59 | 5,932,607 | +0.62(+3.88%) |
Jul 20, 2018 | 15.97 | 16.08 | 15.81 | 15.97 | 2,088,748 | -0.07(-0.44%) |
Jul 19, 2018 | 15.90 | 16.08 | 15.51 | 16.04 | 2,323,655 | +0.06(+0.38%) |
Jul 18, 2018 | 16.25 | 16.36 | 15.91 | 15.98 | 2,832,743 | -0.38(-2.32%) |
Jul 17, 2018 | 16.18 | 16.61 | 16.16 | 16.36 | 4,099,485 | +0.08(+0.49%) |
Jul 16, 2018 | 16.44 | 16.53 | 15.91 | 16.28 | 5,069,128 | -0.18(-1.09%) |
Jul 13, 2018 | 17.19 | 17.22 | 16.44 | 16.46 | 2,725,543 | -0.75(-4.36%) |
Jul 12, 2018 | 17.27 | 17.47 | 17.03 | 17.21 | 1,386,994 | -0.02(-0.12%) |
Jul 11, 2018 | 17.36 | 17.41 | 17.09 | 17.23 | 1,612,581 | -0.15(-0.86%) |
Jul 10, 2018 | 17.52 | 17.73 | 17.24 | 17.38 | 2,791,142 | -0.24(-1.36%) |
Jul 09, 2018 | 17.33 | 17.73 | 17.30 | 17.62 | 1,999,279 | +0.35(+2.03%) |
Jul 06, 2018 | 16.94 | 17.39 | 16.80 | 17.27 | 2,205,892 | +0.30(+1.77%) |
Jul 05, 2018 | 16.71 | 17.10 | 16.71 | 16.97 | 3,855,630 | +0.34(+2.04%) |
Jul 03, 2018 | 16.63 | 16.63 | 16.63 | 0 | +0.09(+0.54%) | |
Jul 02, 2018 | 16.35 | 16.55 | 16.08 | 16.54 | 3,078,708 | +0.12(+0.73%) |
Jun 29, 2018 | 16.37 | 16.51 | 16.25 | 16.42 | 2,411,285 | +0.08(+0.49%) |
Jun 28, 2018 | 16.13 | 16.47 | 16.00 | 16.34 | 3,690,904 | -0.44(-2.62%) |
Jun 27, 2018 | 17.13 | 17.18 | 16.75 | 16.78 | 2,046,721 | -0.33(-1.93%) |
Jun 26, 2018 | 17.32 | 17.43 | 16.99 | 17.11 | 2,275,386 | -0.24(-1.38%) |
Jun 25, 2018 | 17.48 | 17.56 | 17.15 | 17.35 | 3,005,078 | -0.17(-0.97%) |
Jun 22, 2018 | 17.54 | 17.80 | 17.50 | 17.52 | 7,331,150 | +0.00(+0.00%) |
Jun 21, 2018 | 17.42 | 17.67 | 17.38 | 17.52 | 1,805,754 | +0.11(+0.63%) |
Jun 20, 2018 | 17.21 | 17.43 | 17.12 | 17.41 | 4,006,056 | +0.30(+1.75%) |
Jun 19, 2018 | 17.40 | 17.40 | 16.73 | 17.11 | 5,167,267 | -0.67(-3.77%) |
Jun 18, 2018 | 17.62 | 17.86 | 17.52 | 17.78 | 3,179,295 | +0.10(+0.57%) |
Jun 15, 2018 | 17.98 | 17.92 | 17.68 | 6,535,737 | -0.24(-1.34%) | |
Jun 14, 2018 | 17.69 | 17.97 | 17.66 | 17.92 | 4,431,722 | +0.29(+1.64%) |
Jun 13, 2018 | 17.30 | 17.94 | 17.18 | 17.63 | 4,492,919 | +0.02(+0.11%) |
Jun 12, 2018 | 17.25 | 17.77 | 17.25 | 17.61 | 3,768,121 | +0.39(+2.26%) |
Jun 11, 2018 | 16.99 | 17.45 | 16.99 | 17.22 | 3,419,778 | +0.19(+1.12%) |
Jun 08, 2018 | 16.45 | 17.15 | 16.38 | 17.03 | 4,297,241 | +0.57(+3.46%) |
Jun 07, 2018 | 16.09 | 16.71 | 16.05 | 16.46 | 5,566,357 | +0.42(+2.62%) |
Jun 06, 2018 | 16.07 | 16.04 | 2,883,169 | +0.48(+3.08%) | ||
Jun 05, 2018 | 15.90 | 15.98 | 15.50 | 15.56 | 3,875,353 | -0.39(-2.45%) |
Jun 04, 2018 | 15.80 | 15.96 | 15.62 | 15.95 | 3,331,776 | +0.15(+0.95%) |
Jun 01, 2018 | 15.58 | 15.84 | 15.57 | 15.80 | 3,984,444 | +0.28(+1.80%) |
May 31, 2018 | 15.35 | 15.58 | 15.14 | 15.52 | 3,693,539 | +0.17(+1.11%) |
May 30, 2018 | 15.26 | 15.36 | 15.00 | 15.35 | 3,026,644 | +0.15(+0.99%) |
May 29, 2018 | 15.11 | 15.28 | 14.95 | 15.20 | 3,392,521 | -0.03(-0.20%) |
May 25, 2018 | 15.23 | 15.23 | 15.23 | 0 | +0.14(+0.93%) | |
May 24, 2018 | 14.92 | 15.13 | 14.91 | 15.09 | 4,101,414 | +0.08(+0.53%) |
May 23, 2018 | 15.00 | 15.19 | 14.89 | 15.01 | 3,223,975 | -0.01(-0.07%) |
May 22, 2018 | 14.85 | 15.08 | 14.83 | 15.02 | 3,652,345 | +0.17(+1.14%) |
May 21, 2018 | 15.19 | 15.29 | 14.84 | 14.85 | 8,125,459 | -0.29(-1.92%) |
May 18, 2018 | 15.23 | 15.28 | 14.86 | 15.14 | 3,666,204 | -0.14(-0.92%) |
May 17, 2018 | 15.44 | 15.48 | 15.02 | 15.28 | 3,193,181 | -0.20(-1.29%) |
May 16, 2018 | 15.04 | 15.51 | 14.95 | 15.48 | 5,262,443 | +0.42(+2.79%) |
May 15, 2018 | 14.17 | 15.10 | 14.17 | 15.06 | 6,841,294 | +0.87(+6.13%) |
May 14, 2018 | 14.87 | 14.90 | 14.13 | 14.19 | 2,868,960 | -0.69(-4.64%) |
May 11, 2018 | 14.47 | 15.11 | 14.33 | 14.88 | 4,504,987 | +0.37(+2.55%) |
May 10, 2018 | 14.47 | 14.60 | 14.27 | 14.51 | 1,916,225 | +0.02(+0.14%) |
May 09, 2018 | 14.43 | 14.58 | 14.25 | 14.49 | 2,633,896 | +0.08(+0.56%) |
May 08, 2018 | 14.47 | 14.93 | 14.18 | 14.41 | 3,583,501 | -0.06(-0.41%) |
May 07, 2018 | 14.02 | 14.48 | 13.94 | 14.47 | 2,988,415 | +0.45(+3.21%) |
May 04, 2018 | 13.89 | 14.09 | 13.70 | 14.02 | 2,906,504 | +0.07(+0.50%) |
May 03, 2018 | 14.25 | 14.29 | 13.88 | 13.95 | 2,967,295 | -0.34(-2.38%) |
May 02, 2018 | 14.00 | 14.37 | 14.00 | 14.29 | 3,521,569 | +0.23(+1.64%) |