Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.821 | 9.858 | 9.418 | 9.671 | 17,922,042 | -0.15(-1.53%) |
Dec 28, 2018 | 10.07 | 10.21 | 9.727 | 9.821 | 21,498,348 | -0.19(-1.87%) |
Dec 27, 2018 | 9.511 | 10.03 | 9.399 | 10.01 | 21,482,446 | +0.25(+2.60%) |
Dec 26, 2018 | 9.286 | 9.755 | 9.005 | 9.755 | 20,845,062 | +0.58(+6.34%) |
Dec 24, 2018 | 9.314 | 9.455 | 9.117 | 9.174 | 10,366,981 | -0.25(-2.69%) |
Dec 21, 2018 | 9.718 | 9.830 | 9.371 | 9.427 | 32,542,830 | -0.18(-1.86%) |
Dec 20, 2018 | 9.671 | 9.858 | 9.380 | 9.605 | 25,015,004 | +0.06(+0.59%) |
Dec 19, 2018 | 9.971 | 10.36 | 9.408 | 9.549 | 28,205,188 | -0.39(-3.96%) |
Dec 18, 2018 | 9.980 | 10.45 | 9.793 | 9.943 | 31,343,802 | +0.01(+0.09%) |
Dec 17, 2018 | 9.924 | 10.28 | 9.765 | 9.933 | 17,498,498 | +0.02(+0.19%) |
Dec 14, 2018 | 9.980 | 10.22 | 9.746 | 9.915 | 28,761,194 | -0.33(-3.20%) |
Dec 13, 2018 | 10.53 | 10.60 | 10.12 | 10.24 | 18,162,078 | -0.14(-1.36%) |
Dec 12, 2018 | 10.28 | 10.67 | 10.27 | 10.38 | 16,325,437 | +0.29(+2.88%) |
Dec 11, 2018 | 10.33 | 10.45 | 9.952 | 10.09 | 20,042,960 | +0.07(+0.66%) |
Dec 10, 2018 | 10.19 | 10.25 | 9.802 | 10.03 | 19,102,106 | -0.22(-2.11%) |
Dec 07, 2018 | 10.55 | 10.78 | 10.22 | 10.24 | 22,669,236 | -0.22(-2.06%) |
Dec 06, 2018 | 10.36 | 10.47 | 10.06 | 10.46 | 26,841,030 | -0.33(-3.04%) |
Dec 04, 2018 | 11.44 | 11.55 | 10.70 | 10.79 | 23,883,192 | -0.55(-4.88%) |
Dec 03, 2018 | 11.68 | 11.88 | 11.30 | 11.34 | 28,956,616 | +0.14(+1.26%) |
Nov 30, 2018 | 10.98 | 11.25 | 10.86 | 11.20 | 18,279,076 | +0.11(+1.02%) |
Nov 29, 2018 | 11.16 | 11.25 | 10.90 | 11.09 | 19,852,588 | -0.14(-1.25%) |
Nov 28, 2018 | 10.63 | 11.25 | 10.30 | 11.23 | 31,009,460 | +0.68(+6.49%) |
Nov 27, 2018 | 10.21 | 10.57 | 10.19 | 10.54 | 22,245,206 | +0.14(+1.35%) |
Nov 26, 2018 | 10.08 | 10.52 | 10.05 | 10.40 | 11,286,002 | +0.30(+2.97%) |
Nov 23, 2018 | 10.39 | 10.41 | 10.09 | 10.10 | 8,401,537 | -0.60(-5.61%) |
Nov 21, 2018 | 10.70 | 10.70 | 10.70 | 0 | +0.50(+4.87%) | |
Nov 20, 2018 | 10.57 | 10.57 | 10.10 | 10.21 | 22,803,676 | -0.59(-5.47%) |
Nov 19, 2018 | 11.17 | 11.27 | 10.77 | 10.80 | 17,984,810 | -0.42(-3.76%) |
Nov 16, 2018 | 11.23 | 11.36 | 11.03 | 11.22 | 17,037,934 | +0.00(+0.00%) |
Nov 15, 2018 | 10.84 | 11.42 | 10.80 | 11.22 | 25,252,044 | +0.39(+3.64%) |
Nov 14, 2018 | 10.60 | 10.93 | 10.53 | 10.82 | 17,208,734 | +0.27(+2.58%) |
Nov 13, 2018 | 10.47 | 10.79 | 10.37 | 10.55 | 18,352,290 | +0.08(+0.81%) |
Nov 12, 2018 | 10.72 | 10.74 | 10.38 | 10.47 | 15,489,014 | -0.18(-1.67%) |
Nov 09, 2018 | 10.84 | 10.89 | 10.49 | 10.65 | 22,861,664 | -0.54(-4.86%) |
Nov 08, 2018 | 11.45 | 11.51 | 11.13 | 11.19 | 15,233,660 | -0.38(-3.24%) |
Nov 07, 2018 | 11.42 | 11.58 | 11.29 | 11.57 | 15,197,018 | +0.12(+1.07%) |
Nov 06, 2018 | 11.47 | 11.62 | 11.38 | 11.44 | 12,236,176 | -0.02(-0.16%) |
Nov 05, 2018 | 11.44 | 11.57 | 11.31 | 11.46 | 10,391,065 | -0.02(-0.16%) |
Nov 02, 2018 | 11.71 | 11.90 | 11.26 | 11.48 | 20,790,358 | -0.04(-0.33%) |
Nov 01, 2018 | 11.12 | 11.70 | 11.03 | 11.52 | 23,099,982 | +0.59(+5.41%) |
Oct 31, 2018 | 10.85 | 11.05 | 10.67 | 10.93 | 24,897,402 | +0.23(+2.10%) |
Oct 30, 2018 | 10.31 | 10.77 | 10.27 | 10.70 | 24,196,030 | +0.30(+2.89%) |
Oct 29, 2018 | 10.96 | 11.04 | 10.28 | 10.40 | 27,539,792 | -0.38(-3.57%) |
Oct 26, 2018 | 10.22 | 10.86 | 10.19 | 10.79 | 30,466,192 | +0.23(+2.22%) |
Oct 25, 2018 | 10.23 | 10.94 | 10.04 | 10.55 | 36,557,084 | +0.52(+5.14%) |
Oct 24, 2018 | 10.98 | 11.25 | 9.933 | 10.04 | 48,788,372 | -0.85(-7.84%) |
Oct 23, 2018 | 10.88 | 10.98 | 10.55 | 10.89 | 25,588,314 | -0.37(-3.25%) |
Oct 22, 2018 | 11.32 | 11.35 | 11.11 | 11.26 | 13,221,226 | -0.02(-0.17%) |
Oct 19, 2018 | 11.39 | 11.57 | 11.20 | 11.27 | 16,862,562 | -0.11(-0.99%) |
Oct 18, 2018 | 11.40 | 11.71 | 11.31 | 11.39 | 22,783,010 | -0.24(-2.10%) |
Oct 17, 2018 | 11.91 | 12.04 | 11.56 | 11.63 | 24,525,734 | -0.26(-2.21%) |
Oct 16, 2018 | 12.09 | 12.10 | 11.71 | 11.89 | 21,718,396 | -0.14(-1.17%) |
Oct 15, 2018 | 12.03 | 12.25 | 12.02 | 12.03 | 20,339,124 | +0.08(+0.71%) |
Oct 12, 2018 | 12.63 | 12.63 | 11.84 | 11.95 | 33,163,188 | -0.41(-3.34%) |
Oct 11, 2018 | 11.95 | 12.48 | 11.84 | 12.36 | 33,835,580 | +0.43(+3.60%) |
Oct 10, 2018 | 12.09 | 12.14 | 11.69 | 11.93 | 28,253,420 | -0.38(-3.11%) |
Oct 09, 2018 | 12.38 | 12.50 | 12.13 | 12.32 | 12,660,917 | -0.10(-0.83%) |
Oct 08, 2018 | 12.24 | 12.50 | 12.12 | 12.42 | 17,295,228 | +0.02(+0.15%) |
Oct 05, 2018 | 12.58 | 12.60 | 12.35 | 12.40 | 21,254,586 | -0.34(-2.64%) |
Oct 04, 2018 | 13.11 | 13.16 | 12.57 | 12.74 | 24,983,362 | -0.30(-2.29%) |
Oct 03, 2018 | 13.02 | 13.34 | 12.94 | 13.04 | 21,535,678 | +0.06(+0.43%) |
Oct 02, 2018 | 12.82 | 13.18 | 12.78 | 12.98 | 15,330,707 | +0.18(+1.39%) |
Oct 01, 2018 | 12.90 | 12.99 | 12.71 | 12.80 | 17,030,952 | -0.21(-1.58%) |
Sep 28, 2018 | 12.94 | 13.14 | 12.90 | 13.01 | 17,208,406 | +0.05(+0.36%) |
Sep 27, 2018 | 12.89 | 12.97 | 12.62 | 12.96 | 21,702,192 | -0.12(-0.93%) |
Sep 26, 2018 | 13.33 | 13.47 | 13.07 | 13.08 | 17,373,118 | -0.46(-3.38%) |
Sep 25, 2018 | 13.46 | 13.62 | 13.26 | 13.54 | 16,390,726 | +0.23(+1.76%) |
Sep 24, 2018 | 13.64 | 13.78 | 13.31 | 13.31 | 22,232,294 | -0.35(-2.53%) |
Sep 21, 2018 | 13.86 | 13.92 | 13.60 | 13.65 | 56,633,876 | +0.21(+1.53%) |
Sep 20, 2018 | 13.62 | 13.76 | 13.34 | 13.45 | 24,922,254 | +0.08(+0.63%) |
Sep 19, 2018 | 13.19 | 13.70 | 13.19 | 13.36 | 26,458,530 | +0.27(+2.07%) |
Sep 18, 2018 | 13.08 | 13.32 | 13.01 | 13.09 | 23,052,904 | +0.27(+2.11%) |
Sep 17, 2018 | 12.80 | 13.06 | 12.76 | 12.82 | 14,690,294 | +0.03(+0.22%) |
Sep 14, 2018 | 12.75 | 12.98 | 12.63 | 12.79 | 14,788,939 | +0.10(+0.81%) |
Sep 13, 2018 | 13.05 | 13.13 | 12.62 | 12.69 | 16,305,163 | -0.05(-0.37%) |
Sep 12, 2018 | 12.25 | 12.88 | 12.18 | 12.74 | 27,321,140 | +0.55(+4.52%) |
Sep 11, 2018 | 12.01 | 12.23 | 11.38 | 12.19 | 16,520,629 | -0.11(-0.91%) |
Sep 10, 2018 | 12.42 | 12.53 | 12.32 | 12.30 | 12,679,824 | -0.02(-0.15%) |
Sep 07, 2018 | 12.49 | 12.67 | 12.19 | 12.32 | 28,654,246 | -0.36(-2.87%) |
Sep 06, 2018 | 12.90 | 13.07 | 12.61 | 12.68 | 14,967,195 | -0.09(-0.73%) |
Sep 05, 2018 | 12.65 | 12.84 | 12.52 | 12.77 | 18,557,878 | +0.18(+1.41%) |
Sep 04, 2018 | 12.74 | 12.83 | 12.51 | 12.60 | 21,302,266 | -0.53(-4.06%) |
Aug 31, 2018 | 13.13 | 13.13 | 13.13 | 0 | -0.09(-0.71%) | |
Aug 30, 2018 | 13.52 | 13.56 | 13.11 | 13.22 | 16,620,083 | -0.49(-3.55%) |
Aug 29, 2018 | 13.62 | 13.82 | 13.47 | 13.71 | 10,769,937 | +0.01(+0.07%) |
Aug 28, 2018 | 13.94 | 13.98 | 13.63 | 13.70 | 12,995,415 | -0.07(-0.48%) |
Aug 27, 2018 | 13.52 | 13.87 | 13.50 | 13.76 | 11,209,884 | +0.24(+1.80%) |
Aug 24, 2018 | 13.59 | 13.82 | 13.42 | 13.52 | 14,220,912 | +0.27(+2.05%) |
Aug 23, 2018 | 13.40 | 13.41 | 13.05 | 13.25 | 18,266,198 | -0.33(-2.41%) |
Aug 22, 2018 | 13.46 | 13.62 | 13.30 | 13.58 | 13,087,695 | +0.20(+1.47%) |
Aug 21, 2018 | 13.22 | 13.49 | 13.14 | 13.38 | 16,914,582 | +0.19(+1.42%) |
Aug 20, 2018 | 13.21 | 13.28 | 12.92 | 13.19 | 13,571,966 | +0.14(+1.07%) |
Aug 17, 2018 | 12.89 | 13.10 | 12.64 | 13.05 | 23,440,870 | +0.19(+1.45%) |
Aug 16, 2018 | 12.97 | 13.30 | 12.84 | 12.87 | 19,118,314 | +0.10(+0.81%) |
Aug 15, 2018 | 13.28 | 13.38 | 12.41 | 12.76 | 38,497,096 | -1.07(-7.70%) |
Aug 14, 2018 | 13.99 | 14.14 | 13.64 | 13.83 | 17,895,470 | -0.11(-0.80%) |
Aug 13, 2018 | 14.20 | 14.26 | 13.93 | 13.94 | 17,358,482 | -0.18(-1.26%) |
Aug 10, 2018 | 14.12 | 14.21 | 14.04 | 14.12 | 14,898,093 | -0.19(-1.31%) |
Aug 09, 2018 | 14.71 | 14.73 | 14.29 | 14.31 | 16,098,558 | -0.07(-0.52%) |
Aug 08, 2018 | 14.40 | 14.57 | 14.28 | 14.38 | 14,050,242 | +0.03(+0.20%) |
Aug 07, 2018 | 14.67 | 14.77 | 14.33 | 14.35 | 11,849,902 | -0.04(-0.26%) |
Aug 06, 2018 | 14.50 | 14.51 | 14.22 | 14.39 | 17,799,118 | -0.29(-1.97%) |
Aug 03, 2018 | 14.56 | 14.81 | 14.50 | 14.68 | 12,810,581 | +0.26(+1.82%) |
Aug 02, 2018 | 14.40 | 14.50 | 14.23 | 14.42 | 21,623,222 | -0.14(-0.96%) |
Aug 01, 2018 | 15.06 | 15.10 | 14.55 | 14.56 | 20,739,144 | -0.86(-5.58%) |
Jul 31, 2018 | 15.18 | 15.53 | 15.14 | 15.42 | 13,131,663 | +0.39(+2.61%) |
Jul 30, 2018 | 14.95 | 15.23 | 14.95 | 15.03 | 9,776,205 | +0.08(+0.56%) |
Jul 27, 2018 | 15.00 | 15.20 | 14.77 | 14.94 | 12,510,194 | +0.02(+0.12%) |
Jul 26, 2018 | 14.76 | 14.93 | 14.69 | 14.92 | 14,148,492 | +0.10(+0.69%) |
Jul 25, 2018 | 15.03 | 15.35 | 14.07 | 14.82 | 37,628,828 | -0.20(-1.31%) |
Jul 24, 2018 | 15.45 | 15.47 | 14.94 | 15.02 | 30,226,040 | +0.22(+1.52%) |
Jul 23, 2018 | 14.75 | 14.98 | 14.47 | 14.79 | 22,851,194 | +0.07(+0.51%) |
Jul 20, 2018 | 14.75 | 15.09 | 14.70 | 14.72 | 21,953,678 | -0.05(-0.32%) |
Jul 19, 2018 | 15.37 | 15.39 | 14.62 | 14.76 | 40,919,968 | -1.20(-7.49%) |
Jul 18, 2018 | 15.65 | 16.07 | 15.31 | 15.96 | 20,549,318 | +0.29(+1.85%) |
Jul 17, 2018 | 15.61 | 15.92 | 15.58 | 15.67 | 17,020,412 | +0.00(+0.00%) |
Jul 16, 2018 | 15.72 | 15.84 | 15.46 | 15.67 | 17,104,214 | -0.03(-0.18%) |
Jul 13, 2018 | 15.91 | 16.01 | 15.38 | 15.70 | 27,892,362 | -0.46(-2.83%) |
Jul 12, 2018 | 16.51 | 16.63 | 16.07 | 16.16 | 21,510,086 | -0.07(-0.40%) |
Jul 11, 2018 | 16.32 | 16.52 | 16.04 | 16.22 | 28,535,688 | -0.65(-3.87%) |
Jul 10, 2018 | 16.73 | 16.89 | 16.61 | 16.87 | 16,186,338 | +0.00(+0.00%) |
Jul 09, 2018 | 16.64 | 16.89 | 16.38 | 16.87 | 18,012,930 | +0.56(+3.43%) |
Jul 06, 2018 | 15.77 | 16.41 | 15.56 | 16.32 | 16,403,417 | +0.50(+3.18%) |
Jul 05, 2018 | 15.91 | 16.18 | 15.52 | 15.81 | 18,907,990 | -0.09(-0.59%) |
Jul 03, 2018 | 15.91 | 15.91 | 15.91 | 0 | -0.08(-0.52%) | |
Jul 02, 2018 | 15.86 | 16.00 | 15.64 | 15.99 | 15,482,148 | -0.09(-0.58%) |
Jun 29, 2018 | 15.84 | 16.27 | 15.80 | 16.08 | 21,246,250 | +0.44(+2.80%) |
Jun 28, 2018 | 15.54 | 15.77 | 15.11 | 15.64 | 18,858,932 | -0.10(-0.65%) |
Jun 27, 2018 | 15.20 | 15.86 | 15.13 | 15.75 | 26,485,880 | +0.61(+4.00%) |
Jun 26, 2018 | 14.72 | 15.16 | 14.59 | 15.14 | 17,493,432 | +0.48(+3.24%) |
Jun 25, 2018 | 15.09 | 15.20 | 14.41 | 14.67 | 15,921,345 | -0.65(-4.26%) |
Jun 22, 2018 | 15.55 | 15.64 | 15.27 | 15.32 | 22,121,280 | +0.07(+0.49%) |
Jun 21, 2018 | 15.16 | 15.43 | 15.15 | 15.24 | 13,087,513 | +0.06(+0.37%) |
Jun 20, 2018 | 15.23 | 15.31 | 15.02 | 15.19 | 11,975,782 | +0.04(+0.25%) |
Jun 19, 2018 | 15.26 | 15.31 | 14.81 | 15.15 | 19,088,172 | -0.50(-3.21%) |
Jun 18, 2018 | 15.56 | 15.76 | 15.44 | 15.65 | 14,372,836 | -0.08(-0.53%) |
Jun 15, 2018 | 16.38 | 15.50 | 15.74 | 24,521,174 | -0.64(-3.93%) | |
Jun 14, 2018 | 16.70 | 16.76 | 16.32 | 16.38 | 13,468,179 | -0.21(-1.29%) |
Jun 13, 2018 | 16.68 | 16.86 | 16.46 | 16.59 | 10,311,573 | -0.05(-0.28%) |
Jun 12, 2018 | 16.87 | 16.94 | 16.47 | 16.64 | 12,799,533 | -0.31(-1.81%) |
Jun 11, 2018 | 16.73 | 17.11 | 16.68 | 16.95 | 13,596,732 | +0.15(+0.89%) |
Jun 08, 2018 | 16.73 | 16.90 | 16.64 | 16.80 | 11,082,262 | +0.09(+0.56%) |
Jun 07, 2018 | 16.95 | 17.13 | 16.47 | 16.71 | 16,882,628 | -0.25(-1.48%) |
Jun 06, 2018 | 16.99 | 16.47 | 16.96 | 22,303,890 | +0.51(+3.12%) | |
Jun 05, 2018 | 16.17 | 16.55 | 16.11 | 16.45 | 15,592,466 | +0.41(+2.56%) |
Jun 04, 2018 | 16.08 | 16.27 | 15.98 | 16.04 | 9,869,598 | +0.08(+0.53%) |
Jun 01, 2018 | 16.00 | 16.16 | 15.78 | 15.95 | 13,739,312 | +0.21(+1.30%) |
May 31, 2018 | 16.06 | 16.18 | 15.71 | 15.75 | 16,520,143 | -0.21(-1.29%) |
May 30, 2018 | 15.66 | 16.06 | 15.58 | 15.95 | 14,226,144 | +0.44(+2.82%) |
May 29, 2018 | 15.67 | 16.03 | 15.47 | 15.51 | 13,933,210 | -0.40(-2.52%) |
May 25, 2018 | 15.91 | 15.91 | 15.91 | 0 | -0.28(-1.73%) | |
May 24, 2018 | 16.12 | 16.32 | 15.91 | 16.19 | 13,962,320 | +0.03(+0.17%) |
May 23, 2018 | 15.91 | 16.19 | 15.65 | 16.17 | 20,244,692 | +0.17(+1.05%) |
May 22, 2018 | 15.78 | 16.57 | 15.52 | 16.00 | 29,700,458 | +0.45(+2.88%) |
May 21, 2018 | 15.91 | 15.94 | 15.42 | 15.55 | 14,414,466 | -0.17(-1.07%) |
May 18, 2018 | 15.56 | 16.00 | 15.55 | 15.72 | 17,292,958 | +0.08(+0.54%) |
May 17, 2018 | 15.53 | 15.82 | 15.52 | 15.64 | 19,555,936 | +0.13(+0.84%) |
May 16, 2018 | 14.98 | 15.75 | 14.97 | 15.50 | 20,365,372 | +0.63(+4.26%) |
May 15, 2018 | 14.89 | 14.99 | 14.62 | 14.87 | 15,748,120 | -0.22(-1.48%) |
May 14, 2018 | 15.23 | 15.35 | 14.98 | 15.09 | 11,630,534 | -0.07(-0.43%) |
May 11, 2018 | 15.16 | 15.40 | 15.08 | 15.16 | 13,824,929 | +0.05(+0.31%) |
May 10, 2018 | 14.83 | 15.29 | 14.81 | 15.11 | 21,161,566 | +0.50(+3.44%) |
May 09, 2018 | 14.34 | 14.68 | 14.34 | 14.61 | 15,128,773 | +0.35(+2.48%) |
May 08, 2018 | 14.15 | 14.30 | 13.97 | 14.26 | 13,736,067 | +0.04(+0.26%) |
May 07, 2018 | 14.42 | 14.60 | 14.18 | 14.22 | 14,076,626 | -0.15(-1.04%) |
May 04, 2018 | 14.09 | 14.49 | 14.04 | 14.37 | 16,558,492 | +0.20(+1.38%) |
May 03, 2018 | 14.24 | 14.30 | 13.97 | 14.17 | 20,361,004 | +0.09(+0.66%) |
May 02, 2018 | 14.19 | 14.32 | 13.94 | 14.08 | 21,955,112 | +0.15(+1.07%) |
May 01, 2018 | 14.09 | 14.25 | 13.64 | 13.93 | 20,876,752 | -0.24(-1.71%) |
Apr 30, 2018 | 14.27 | 14.43 | 14.15 | 14.17 | 18,849,824 | -0.10(-0.72%) |
Apr 27, 2018 | 14.28 | 14.47 | 14.13 | 14.27 | 17,390,128 | -0.29(-1.98%) |
Apr 26, 2018 | 14.44 | 14.64 | 14.09 | 14.56 | 33,961,852 | +0.24(+1.69%) |
Apr 25, 2018 | 14.84 | 14.96 | 14.27 | 14.32 | 42,865,476 | -0.66(-4.42%) |
Apr 24, 2018 | 17.14 | 17.14 | 14.54 | 14.98 | 83,221,080 | -2.54(-14.51%) |
Apr 23, 2018 | 17.67 | 17.96 | 17.43 | 17.53 | 16,016,871 | -0.51(-2.84%) |
Apr 20, 2018 | 18.25 | 18.34 | 17.85 | 18.04 | 14,198,846 | -0.20(-1.07%) |
Apr 19, 2018 | 17.87 | 18.36 | 17.69 | 18.23 | 23,732,832 | +0.36(+2.03%) |
Apr 18, 2018 | 17.54 | 18.04 | 17.53 | 17.87 | 20,846,354 | +0.82(+4.81%) |
Apr 17, 2018 | 16.95 | 17.15 | 16.77 | 17.05 | 10,862,623 | +0.13(+0.77%) |
Apr 16, 2018 | 16.86 | 16.98 | 16.62 | 16.92 | 13,227,459 | +0.27(+1.62%) |
Apr 13, 2018 | 16.77 | 16.85 | 16.48 | 16.65 | 10,417,664 | +0.01(+0.06%) |
Apr 12, 2018 | 16.62 | 16.74 | 16.29 | 16.64 | 13,799,058 | -0.07(-0.39%) |
Apr 11, 2018 | 16.82 | 16.88 | 16.63 | 16.71 | 11,971,464 | -0.20(-1.21%) |
Apr 10, 2018 | 16.65 | 17.04 | 16.45 | 16.91 | 15,567,703 | +0.72(+4.42%) |
Apr 09, 2018 | 16.21 | 16.40 | 15.86 | 16.20 | 15,911,892 | +0.09(+0.58%) |
Apr 06, 2018 | 16.55 | 16.69 | 15.99 | 16.10 | 17,592,326 | -0.72(-4.31%) |
Apr 05, 2018 | 16.23 | 16.83 | 16.21 | 16.83 | 17,789,498 | +0.72(+4.44%) |
Apr 04, 2018 | 15.70 | 16.13 | 15.44 | 16.11 | 17,503,436 | -0.04(-0.23%) |
Apr 03, 2018 | 15.94 | 16.22 | 15.84 | 16.15 | 13,757,593 | +0.22(+1.40%) |
Apr 02, 2018 | 16.33 | 16.50 | 15.79 | 15.93 | 15,847,044 | -0.40(-2.45%) |
Mar 29, 2018 | 16.33 | 16.33 | 16.33 | 0 | +0.76(+4.90%) | |
Mar 28, 2018 | 16.00 | 16.03 | 15.34 | 15.56 | 20,715,986 | -0.46(-2.84%) |
Mar 27, 2018 | 16.60 | 16.60 | 15.91 | 16.02 | 17,157,176 | -0.47(-2.87%) |
Mar 26, 2018 | 16.47 | 16.54 | 16.10 | 16.49 | 13,977,577 | +0.21(+1.31%) |
Mar 23, 2018 | 16.86 | 17.00 | 16.27 | 16.28 | 17,690,146 | -0.49(-2.94%) |
Mar 22, 2018 | 17.56 | 17.58 | 16.77 | 16.77 | 19,345,252 | -1.05(-5.89%) |
Mar 21, 2018 | 17.28 | 17.88 | 17.25 | 17.82 | 16,924,248 | +0.64(+3.73%) |
Mar 20, 2018 | 16.87 | 17.26 | 16.84 | 17.18 | 17,934,306 | +0.41(+2.44%) |
Mar 19, 2018 | 16.97 | 16.99 | 16.64 | 16.77 | 12,409,048 | -0.29(-1.69%) |
Mar 16, 2018 | 17.19 | 17.26 | 17.03 | 17.06 | 16,367,245 | -0.05(-0.27%) |
Mar 15, 2018 | 17.31 | 17.40 | 17.05 | 17.11 | 11,288,175 | -0.23(-1.34%) |
Mar 14, 2018 | 17.49 | 17.61 | 17.28 | 17.34 | 13,449,662 | +0.17(+0.97%) |
Mar 13, 2018 | 17.39 | 17.53 | 17.11 | 17.17 | 12,917,523 | -0.07(-0.43%) |
Mar 12, 2018 | 17.09 | 17.26 | 16.90 | 17.25 | 11,836,283 | +0.12(+0.71%) |
Mar 09, 2018 | 16.83 | 17.13 | 16.80 | 17.12 | 16,646,111 | +0.52(+3.13%) |
Mar 08, 2018 | 16.75 | 16.83 | 16.46 | 16.60 | 12,884,603 | -0.23(-1.38%) |
Mar 07, 2018 | 16.79 | 16.84 | 15,014,456 | -0.54(-3.10%) | ||
Mar 06, 2018 | 17.28 | 17.55 | 17.11 | 17.38 | 19,818,060 | +0.47(+2.80%) |
Mar 05, 2018 | 16.90 | 17.09 | 16.77 | 16.90 | 17,658,538 | -0.12(-0.71%) |
Mar 02, 2018 | 16.99 | 17.22 | 16.76 | 17.02 | 17,499,832 | -0.20(-1.19%) |
Mar 01, 2018 | 17.42 | 17.42 | 16.91 | 17.23 | 16,279,123 | -0.06(-0.32%) |
Feb 28, 2018 | 17.64 | 17.81 | 17.28 | 17.28 | 18,361,042 | -0.46(-2.57%) |
Feb 27, 2018 | 18.03 | 18.04 | 17.60 | 17.74 | 16,190,574 | -0.41(-2.25%) |
Feb 26, 2018 | 18.21 | 18.34 | 17.90 | 18.15 | 14,913,848 | -0.02(-0.10%) |
Feb 23, 2018 | 17.81 | 18.24 | 17.81 | 18.17 | 16,263,307 | +0.36(+2.04%) |
Feb 22, 2018 | 17.80 | 17,969,828 | +0.40(+2.30%) | |||
Feb 21, 2018 | 17.13 | 17.78 | 17.13 | 17.40 | 17,721,746 | +0.28(+1.63%) |
Feb 20, 2018 | 17.02 | 17.43 | 16.98 | 17.12 | 13,740,102 | -0.28(-1.60%) |
Feb 16, 2018 | 17.40 | 17.40 | 17.40 | 0 | -0.36(-2.04%) | |
Feb 15, 2018 | 17.91 | 17.98 | 17.44 | 17.77 | 23,309,280 | +0.00(+0.00%) |
Feb 14, 2018 | 16.32 | 17.82 | 16.16 | 17.77 | 37,801,460 | +1.23(+7.42%) |
Feb 13, 2018 | 16.40 | 16.70 | 16.26 | 16.54 | 24,906,044 | +0.21(+1.31%) |
Feb 12, 2018 | 16.48 | 16.59 | 16.15 | 16.33 | 28,312,670 | +0.00(+0.00%) |
Feb 09, 2018 | 16.20 | 16.49 | 15.46 | 16.33 | 37,446,524 | +0.38(+2.39%) |
Feb 08, 2018 | 16.60 | 16.85 | 15.87 | 15.94 | 32,181,738 | -0.65(-3.92%) |
Feb 07, 2018 | 17.07 | 17.41 | 16.52 | 16.60 | 33,384,032 | -0.82(-4.70%) |
Feb 06, 2018 | 16.02 | 17.45 | 15.86 | 17.41 | 41,526,124 | +0.95(+5.76%) |
Feb 05, 2018 | 16.86 | 17.31 | 16.13 | 16.47 | 31,968,654 | -0.23(-1.39%) |
Feb 02, 2018 | 17.90 | 17.91 | 16.66 | 16.70 | 27,388,654 | -1.38(-7.61%) |
Feb 01, 2018 | 18.07 | 18.24 | 17.93 | 18.07 | 11,464,292 | -0.05(-0.26%) |
Jan 31, 2018 | 18.06 | 18.19 | 17.92 | 18.12 | 16,238,102 | +0.34(+1.93%) |
Jan 30, 2018 | 18.09 | 18.31 | 17.76 | 17.78 | 17,582,330 | -0.46(-2.55%) |
Jan 29, 2018 | 18.12 | 18.36 | 17.99 | 18.24 | 19,011,202 | +0.08(+0.46%) |
Jan 26, 2018 | 18.30 | 18.33 | 17.99 | 18.16 | 19,744,866 | -0.26(-1.41%) |
Jan 25, 2018 | 18.55 | 18.82 | 17.96 | 18.42 | 34,074,820 | +0.20(+1.12%) |
Jan 24, 2018 | 18.48 | 18.71 | 18.03 | 18.21 | 26,589,102 | +0.05(+0.26%) |
Jan 23, 2018 | 18.21 | 18.32 | 17.60 | 18.17 | 29,908,848 | -0.41(-2.20%) |
Jan 22, 2018 | 18.44 | 18.75 | 18.30 | 18.57 | 18,974,996 | +0.03(+0.15%) |
Jan 19, 2018 | 18.73 | 18.04 | 18.55 | 24,361,176 | +0.52(+2.89%) | |
Jan 18, 2018 | 18.30 | 18.40 | 18.00 | 18.03 | 25,112,904 | -0.34(-1.87%) |
Jan 17, 2018 | 17.97 | 18.42 | 17.94 | 18.37 | 18,172,552 | +0.42(+2.33%) |
Jan 16, 2018 | 18.12 | 18.35 | 17.78 | 17.95 | 24,571,750 | -0.40(-2.18%) |
Jan 12, 2018 | 18.35 | 18.35 | 18.35 | 0 | -0.12(-0.65%) | |
Jan 11, 2018 | 18.25 | 18.53 | 18.00 | 18.47 | 22,853,524 | +0.34(+1.90%) |
Jan 10, 2018 | 18.13 | 30,168,136 | +0.55(+3.12%) | |||
Jan 09, 2018 | 18.38 | 18.39 | 17.52 | 17.58 | 35,093,336 | -0.83(-4.49%) |
Jan 08, 2018 | 18.55 | 18.57 | 18.32 | 18.41 | 16,397,410 | -0.08(-0.45%) |
Jan 05, 2018 | 18.30 | 18.50 | 18.15 | 18.49 | 14,927,691 | +0.15(+0.81%) |
Jan 04, 2018 | 18.24 | 18.42 | 17.95 | 18.34 | 21,028,086 | +0.25(+1.39%) |
Jan 03, 2018 | 18.41 | 18.44 | 17.80 | 18.09 | 22,240,822 | -0.28(-1.52%) |