Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.83 | 17.03 | 16.68 | 16.85 | 5,667,246 | +0.01(+0.06%) |
Apr 29, 2019 | 16.97 | 17.08 | 16.66 | 16.84 | 6,118,536 | -0.13(-0.75%) |
Apr 26, 2019 | 16.30 | 17.03 | 16.01 | 16.97 | 12,341,701 | +1.10(+6.92%) |
Apr 25, 2019 | 16.22 | 16.24 | 15.79 | 15.87 | 6,120,149 | -0.39(-2.41%) |
Apr 24, 2019 | 15.99 | 16.46 | 15.96 | 16.26 | 5,627,649 | +0.33(+2.09%) |
Apr 23, 2019 | 15.80 | 16.05 | 15.76 | 15.93 | 3,365,932 | +0.09(+0.56%) |
Apr 22, 2019 | 15.98 | 15.98 | 15.83 | 15.84 | 1,848,095 | -0.18(-1.10%) |
Apr 18, 2019 | 16.15 | 16.19 | 15.96 | 16.02 | 3,172,607 | -0.15(-0.91%) |
Apr 17, 2019 | 16.25 | 16.35 | 15.99 | 16.17 | 4,565,153 | +0.01(+0.06%) |
Apr 16, 2019 | 15.92 | 16.17 | 15.89 | 16.16 | 3,054,720 | +0.31(+1.98%) |
Apr 15, 2019 | 15.79 | 15.96 | 15.65 | 15.84 | 3,200,579 | +0.06(+0.37%) |
Apr 12, 2019 | 15.80 | 15.87 | 15.71 | 15.78 | 3,165,573 | +0.22(+1.39%) |
Apr 11, 2019 | 15.61 | 15.73 | 15.51 | 15.57 | 1,611,085 | +0.01(+0.06%) |
Apr 10, 2019 | 15.45 | 15.63 | 15.37 | 15.56 | 2,333,201 | +0.06(+0.38%) |
Apr 09, 2019 | 15.66 | 15.70 | 15.46 | 15.50 | 2,736,527 | -0.26(-1.68%) |
Apr 08, 2019 | 15.60 | 15.77 | 15.57 | 15.76 | 2,477,348 | +0.07(+0.44%) |
Apr 05, 2019 | 15.62 | 15.74 | 15.49 | 15.70 | 4,030,107 | +0.17(+1.07%) |
Apr 04, 2019 | 15.43 | 15.60 | 15.36 | 15.53 | 3,166,289 | +0.03(+0.19%) |
Apr 03, 2019 | 15.38 | 15.67 | 15.31 | 15.50 | 6,326,873 | +0.40(+2.66%) |
Apr 02, 2019 | 15.14 | 15.18 | 15.01 | 15.10 | 2,693,948 | -0.04(-0.26%) |
Apr 01, 2019 | 14.85 | 15.15 | 14.76 | 15.14 | 3,952,207 | +0.50(+3.42%) |
Mar 29, 2019 | 14.57 | 14.71 | 14.53 | 14.64 | 2,709,810 | +0.22(+1.50%) |
Mar 28, 2019 | 14.42 | 14.65 | 14.31 | 14.42 | 3,209,637 | -0.02(-0.14%) |
Mar 27, 2019 | 14.63 | 14.72 | 14.29 | 14.44 | 4,034,115 | -0.17(-1.14%) |
Mar 26, 2019 | 14.57 | 14.71 | 14.43 | 14.61 | 2,964,246 | +0.16(+1.08%) |
Mar 25, 2019 | 14.48 | 14.60 | 14.27 | 14.45 | 4,019,908 | -0.10(-0.67%) |
Mar 22, 2019 | 15.04 | 15.04 | 14.55 | 14.55 | 5,014,288 | -0.56(-3.74%) |
Mar 21, 2019 | 14.72 | 15.25 | 14.72 | 15.11 | 3,722,328 | +0.46(+3.12%) |
Mar 20, 2019 | 14.87 | 14.92 | 14.55 | 14.66 | 2,454,374 | -0.21(-1.44%) |
Mar 19, 2019 | 14.85 | 14.99 | 14.81 | 14.87 | 2,605,866 | +0.10(+0.66%) |
Mar 18, 2019 | 14.94 | 14.95 | 14.67 | 14.77 | 2,694,250 | -0.17(-1.11%) |
Mar 15, 2019 | 14.83 | 15.07 | 14.79 | 14.94 | 6,336,124 | +0.24(+1.66%) |
Mar 14, 2019 | 14.85 | 14.92 | 14.67 | 14.69 | 3,224,668 | -0.07(-0.46%) |
Mar 13, 2019 | 14.78 | 15.00 | 14.71 | 14.76 | 5,113,457 | +0.07(+0.46%) |
Mar 12, 2019 | 14.74 | 14.87 | 14.59 | 14.69 | 3,597,375 | -0.04(-0.26%) |
Mar 11, 2019 | 14.56 | 14.80 | 14.48 | 14.73 | 2,275,496 | +0.31(+2.16%) |
Mar 08, 2019 | 14.14 | 14.49 | 14.04 | 14.42 | 2,628,370 | +0.03(+0.20%) |
Mar 07, 2019 | 14.60 | 14.64 | 14.31 | 14.39 | 4,657,926 | -0.26(-1.79%) |
Mar 06, 2019 | 14.89 | 14.95 | 14.66 | 14.66 | 2,251,349 | -0.24(-1.63%) |
Mar 05, 2019 | 15.00 | 15.06 | 14.88 | 14.90 | 2,234,828 | -0.12(-0.78%) |
Mar 04, 2019 | 15.24 | 15.26 | 14.81 | 15.02 | 3,341,086 | -0.14(-0.90%) |
Mar 01, 2019 | 15.18 | 15.22 | 14.86 | 15.15 | 4,443,943 | +0.13(+0.84%) |
Feb 28, 2019 | 14.95 | 15.14 | 14.86 | 15.03 | 2,703,947 | -0.03(-0.19%) |
Feb 27, 2019 | 15.12 | 15.14 | 14.85 | 15.05 | 2,728,503 | -0.13(-0.83%) |
Feb 26, 2019 | 15.26 | 15.34 | 15.16 | 15.18 | 2,883,322 | -0.15(-0.95%) |
Feb 25, 2019 | 15.47 | 15.51 | 15.28 | 15.33 | 4,789,788 | +0.06(+0.38%) |
Feb 22, 2019 | 15.25 | 15.38 | 15.21 | 15.27 | 3,412,209 | +0.13(+0.84%) |
Feb 21, 2019 | 15.26 | 15.34 | 15.09 | 15.14 | 2,666,362 | -0.13(-0.83%) |
Feb 20, 2019 | 15.17 | 15.33 | 15.12 | 15.27 | 2,602,857 | +0.15(+0.97%) |
Feb 19, 2019 | 15.19 | 15.27 | 15.11 | 15.12 | 3,286,360 | -0.17(-1.08%) |
Feb 15, 2019 | 15.40 | 15.43 | 15.23 | 15.29 | 2,948,355 | -0.03(-0.19%) |
Feb 14, 2019 | 15.16 | 15.38 | 15.14 | 15.32 | 4,801,497 | +0.07(+0.45%) |
Feb 13, 2019 | 15.22 | 15.30 | 15.05 | 15.25 | 4,186,728 | +0.06(+0.39%) |
Feb 12, 2019 | 14.74 | 15.22 | 14.71 | 15.19 | 7,963,580 | +0.62(+4.28%) |
Feb 11, 2019 | 14.54 | 14.69 | 14.44 | 14.57 | 4,093,158 | +0.14(+0.94%) |
Feb 08, 2019 | 14.31 | 14.50 | 14.15 | 14.43 | 4,280,049 | -0.08(-0.54%) |
Feb 07, 2019 | 14.64 | 14.79 | 14.43 | 14.51 | 4,935,381 | -0.32(-2.17%) |
Feb 06, 2019 | 14.61 | 15.05 | 14.58 | 14.83 | 7,964,992 | +0.39(+2.70%) |
Feb 05, 2019 | 14.28 | 14.56 | 14.22 | 14.44 | 4,736,953 | +0.17(+1.16%) |
Feb 04, 2019 | 14.35 | 14.36 | 14.10 | 14.28 | 5,192,612 | -0.13(-0.88%) |
Feb 01, 2019 | 14.20 | 14.88 | 14.17 | 14.40 | 12,553,024 | +0.90(+6.63%) |
Jan 31, 2019 | 13.68 | 13.83 | 13.42 | 13.51 | 9,221,315 | -0.18(-1.35%) |
Jan 30, 2019 | 13.50 | 13.71 | 13.30 | 13.69 | 3,962,584 | +0.38(+2.85%) |
Jan 29, 2019 | 13.53 | 13.60 | 13.29 | 13.31 | 3,175,162 | -0.23(-1.73%) |
Jan 28, 2019 | 13.23 | 13.64 | 13.17 | 13.55 | 3,425,035 | -0.09(-0.64%) |
Jan 25, 2019 | 13.22 | 13.68 | 13.02 | 13.63 | 4,786,725 | +0.53(+4.01%) |
Jan 24, 2019 | 12.62 | 13.27 | 12.59 | 13.11 | 6,503,386 | +0.70(+5.65%) |
Jan 23, 2019 | 12.52 | 12.64 | 12.29 | 12.41 | 3,804,827 | -0.02(-0.16%) |
Jan 22, 2019 | 12.81 | 12.84 | 12.33 | 12.43 | 3,877,917 | -0.52(-3.99%) |
Jan 18, 2019 | 12.72 | 13.13 | 12.66 | 12.94 | 4,123,856 | +0.36(+2.86%) |
Jan 17, 2019 | 12.60 | 12.66 | 12.35 | 12.58 | 5,612,900 | -0.13(-1.00%) |
Jan 16, 2019 | 12.77 | 12.93 | 12.71 | 12.71 | 2,359,969 | -0.01(-0.08%) |
Jan 15, 2019 | 12.62 | 12.81 | 12.60 | 12.72 | 3,320,988 | +0.16(+1.24%) |
Jan 14, 2019 | 12.75 | 12.85 | 12.48 | 12.56 | 4,415,819 | -0.37(-2.86%) |
Jan 11, 2019 | 12.73 | 13.22 | 12.69 | 12.93 | 7,073,649 | +0.11(+0.84%) |
Jan 10, 2019 | 12.71 | 12.97 | 12.63 | 12.82 | 8,487,494 | +0.02(+0.15%) |
Jan 09, 2019 | 12.49 | 12.96 | 12.46 | 12.81 | 9,030,116 | +0.41(+3.30%) |
Jan 08, 2019 | 12.60 | 12.66 | 12.19 | 12.40 | 5,214,271 | -0.11(-0.86%) |
Jan 07, 2019 | 12.40 | 12.66 | 12.29 | 12.50 | 5,007,433 | +0.19(+1.50%) |
Jan 04, 2019 | 12.00 | 12.40 | 11.99 | 12.32 | 4,431,518 | +0.52(+4.37%) |
Jan 03, 2019 | 12.16 | 12.26 | 11.79 | 11.80 | 3,727,149 | -0.72(-5.75%) |
Jan 02, 2019 | 12.17 | 12.65 | 12.14 | 12.52 | 3,222,588 | +0.14(+1.10%) |
Dec 31, 2018 | 12.40 | 12.46 | 12.18 | 12.39 | 2,893,107 | +0.07(+0.55%) |
Dec 28, 2018 | 12.31 | 12.52 | 12.25 | 12.32 | 3,265,566 | +0.03(+0.24%) |
Dec 27, 2018 | 12.05 | 12.30 | 11.87 | 12.29 | 4,006,819 | +0.06(+0.48%) |
Dec 26, 2018 | 11.70 | 12.24 | 11.55 | 12.23 | 3,586,016 | +0.70(+6.08%) |
Dec 24, 2018 | 11.67 | 11.87 | 11.53 | 11.53 | 3,148,004 | -0.20(-1.73%) |
Dec 21, 2018 | 11.93 | 12.08 | 11.67 | 11.73 | 8,916,669 | -0.14(-1.22%) |
Dec 20, 2018 | 12.02 | 12.18 | 11.68 | 11.88 | 5,509,235 | -0.14(-1.20%) |
Dec 19, 2018 | 12.41 | 12.55 | 11.95 | 12.02 | 5,592,516 | -0.49(-3.93%) |
Dec 18, 2018 | 12.18 | 12.68 | 12.17 | 12.51 | 5,106,241 | +0.45(+3.76%) |
Dec 17, 2018 | 12.27 | 12.60 | 11.99 | 12.06 | 5,535,989 | -0.23(-1.88%) |
Dec 14, 2018 | 12.30 | 12.68 | 12.27 | 12.29 | 4,963,758 | -0.17(-1.39%) |
Dec 13, 2018 | 12.78 | 12.82 | 12.46 | 12.47 | 3,119,338 | -0.23(-1.82%) |
Dec 12, 2018 | 12.85 | 12.96 | 12.59 | 12.70 | 5,084,820 | +0.12(+0.92%) |
Dec 11, 2018 | 12.78 | 13.08 | 12.56 | 12.58 | 4,374,408 | -0.02(-0.15%) |
Dec 10, 2018 | 12.46 | 12.71 | 12.35 | 12.60 | 4,788,233 | +0.11(+0.85%) |
Dec 07, 2018 | 12.92 | 13.14 | 12.37 | 12.49 | 6,086,439 | -0.41(-3.14%) |
Dec 06, 2018 | 12.73 | 13.02 | 12.59 | 12.90 | 7,292,246 | -0.36(-2.69%) |
Dec 04, 2018 | 13.62 | 13.69 | 13.24 | 13.26 | 6,841,388 | -0.43(-3.17%) |
Dec 03, 2018 | 13.71 | 13.92 | 13.55 | 13.69 | 5,291,001 | +0.28(+2.09%) |
Nov 30, 2018 | 13.30 | 13.45 | 13.18 | 13.41 | 4,345,620 | +0.06(+0.43%) |
Nov 29, 2018 | 13.38 | 13.51 | 13.23 | 13.35 | 2,948,693 | -0.12(-0.86%) |
Nov 28, 2018 | 13.31 | 13.49 | 13.07 | 13.47 | 4,314,963 | +0.24(+1.82%) |
Nov 27, 2018 | 13.19 | 13.43 | 13.09 | 13.23 | 2,627,610 | -0.07(-0.51%) |
Nov 26, 2018 | 13.31 | 13.32 | 13.14 | 13.30 | 3,801,108 | +0.17(+1.32%) |
Nov 23, 2018 | 13.10 | 13.32 | 13.05 | 13.12 | 1,444,394 | -0.09(-0.66%) |
Nov 21, 2018 | 13.21 | 13.21 | 13.21 | 0 | +0.33(+2.55%) | |
Nov 20, 2018 | 12.64 | 13.18 | 12.56 | 12.88 | 5,785,546 | -0.14(-1.04%) |
Nov 19, 2018 | 13.41 | 13.50 | 12.98 | 13.02 | 6,078,045 | -0.49(-3.64%) |
Nov 16, 2018 | 12.74 | 13.61 | 12.74 | 13.51 | 9,000,517 | +0.40(+3.02%) |
Nov 15, 2018 | 12.49 | 13.19 | 12.46 | 13.11 | 5,301,081 | +0.55(+4.38%) |
Nov 14, 2018 | 12.61 | 12.73 | 12.41 | 12.56 | 3,322,066 | +0.17(+1.40%) |
Nov 13, 2018 | 12.40 | 12.66 | 12.31 | 12.39 | 4,071,086 | +0.14(+1.10%) |
Nov 12, 2018 | 12.55 | 12.64 | 12.16 | 12.25 | 4,085,316 | -0.50(-3.93%) |
Nov 09, 2018 | 12.91 | 12.93 | 12.61 | 12.76 | 2,590,706 | -0.30(-2.29%) |
Nov 08, 2018 | 12.96 | 13.17 | 12.95 | 13.05 | 3,592,352 | -0.04(-0.29%) |
Nov 07, 2018 | 13.12 | 13.23 | 12.92 | 13.09 | 4,057,749 | +0.08(+0.59%) |
Nov 06, 2018 | 12.85 | 13.13 | 12.78 | 13.02 | 5,458,768 | +0.14(+1.12%) |
Nov 05, 2018 | 13.02 | 13.04 | 12.58 | 12.87 | 4,663,591 | -0.16(-1.26%) |
Nov 02, 2018 | 13.38 | 13.38 | 12.85 | 13.03 | 5,342,269 | -0.14(-1.03%) |
Nov 01, 2018 | 12.58 | 13.36 | 12.52 | 13.17 | 8,045,427 | +0.69(+5.49%) |
Oct 31, 2018 | 12.45 | 12.59 | 12.21 | 12.48 | 7,798,538 | +0.16(+1.33%) |
Oct 30, 2018 | 11.93 | 12.33 | 11.84 | 12.32 | 7,403,781 | +0.38(+3.15%) |
Oct 29, 2018 | 12.19 | 12.29 | 11.75 | 11.94 | 9,655,332 | +0.00(+0.00%) |
Oct 26, 2018 | 11.56 | 12.14 | 11.39 | 11.94 | 10,289,341 | +0.27(+2.31%) |
Oct 25, 2018 | 11.48 | 11.92 | 11.45 | 11.67 | 11,461,062 | +0.33(+2.89%) |
Oct 24, 2018 | 12.39 | 12.47 | 11.34 | 11.35 | 12,787,098 | -1.29(-10.23%) |
Oct 23, 2018 | 12.39 | 12.80 | 12.20 | 12.64 | 6,834,371 | -0.19(-1.50%) |
Oct 22, 2018 | 12.82 | 12.89 | 12.69 | 12.83 | 3,298,188 | +0.08(+0.61%) |
Oct 19, 2018 | 13.05 | 13.20 | 12.75 | 12.76 | 6,252,063 | -0.22(-1.71%) |
Oct 18, 2018 | 13.31 | 13.33 | 12.88 | 12.98 | 4,993,004 | -0.41(-3.10%) |
Oct 17, 2018 | 13.46 | 13.53 | 13.18 | 13.39 | 3,835,516 | +0.04(+0.29%) |
Oct 16, 2018 | 13.12 | 13.36 | 12.96 | 13.35 | 5,780,761 | +0.43(+3.36%) |
Oct 15, 2018 | 12.97 | 13.06 | 12.77 | 12.92 | 4,355,080 | -0.11(-0.82%) |
Oct 12, 2018 | 13.25 | 13.27 | 12.76 | 13.03 | 6,047,883 | +0.20(+1.58%) |
Oct 11, 2018 | 12.64 | 13.17 | 12.62 | 12.82 | 6,104,478 | +0.09(+0.68%) |
Oct 10, 2018 | 13.00 | 13.14 | 12.72 | 12.74 | 8,562,427 | -0.46(-3.51%) |
Oct 09, 2018 | 13.11 | 13.24 | 13.04 | 13.20 | 4,196,983 | +0.04(+0.29%) |
Oct 08, 2018 | 13.13 | 13.33 | 13.01 | 13.16 | 5,302,210 | -0.09(-0.66%) |
Oct 05, 2018 | 13.70 | 13.88 | 13.13 | 13.25 | 8,846,397 | -0.54(-3.92%) |
Oct 04, 2018 | 14.05 | 14.06 | 13.61 | 13.79 | 5,655,439 | -0.18(-1.31%) |
Oct 03, 2018 | 14.00 | 14.09 | 13.85 | 13.97 | 5,895,830 | +0.08(+0.56%) |
Oct 02, 2018 | 13.76 | 14.07 | 13.76 | 13.89 | 4,638,085 | +0.05(+0.35%) |
Oct 01, 2018 | 14.05 | 14.31 | 13.83 | 13.85 | 6,130,599 | -0.13(-0.97%) |
Sep 28, 2018 | 13.85 | 14.07 | 13.67 | 13.98 | 5,937,812 | +0.10(+0.69%) |
Sep 27, 2018 | 13.91 | 14.07 | 13.80 | 13.88 | 6,182,007 | +0.01(+0.07%) |
Sep 26, 2018 | 13.94 | 14.14 | 13.86 | 13.87 | 6,229,856 | -0.08(-0.55%) |
Sep 25, 2018 | 14.42 | 14.55 | 13.80 | 13.95 | 16,009,576 | -0.91(-6.12%) |
Sep 24, 2018 | 14.46 | 14.89 | 14.12 | 14.86 | 9,137,415 | -0.43(-2.82%) |
Sep 21, 2018 | 15.42 | 15.50 | 15.28 | 15.29 | 6,574,493 | -0.11(-0.75%) |
Sep 20, 2018 | 15.22 | 15.46 | 15.14 | 15.41 | 5,253,661 | +0.36(+2.42%) |
Sep 19, 2018 | 15.00 | 15.16 | 14.94 | 15.04 | 4,374,050 | +0.10(+0.64%) |
Sep 18, 2018 | 14.55 | 15.03 | 14.54 | 14.95 | 4,236,471 | +0.39(+2.70%) |
Sep 17, 2018 | 14.90 | 14.94 | 14.53 | 14.55 | 5,954,412 | -0.36(-2.44%) |
Sep 14, 2018 | 14.99 | 15.08 | 14.77 | 14.92 | 6,461,182 | +0.15(+1.04%) |
Sep 13, 2018 | 14.83 | 15.02 | 14.60 | 14.77 | 5,683,034 | +0.11(+0.72%) |
Sep 12, 2018 | 14.75 | 14.88 | 14.27 | 14.66 | 9,662,189 | -0.14(-0.97%) |
Sep 11, 2018 | 15.17 | 15.18 | 14.73 | 14.80 | 6,432,138 | -0.27(-1.78%) |
Sep 10, 2018 | 15.21 | 15.28 | 14.98 | 15.07 | 5,569,805 | +0.01(+0.06%) |
Sep 07, 2018 | 15.56 | 15.75 | 15.05 | 15.06 | 9,338,842 | -0.51(-3.26%) |
Sep 06, 2018 | 16.23 | 16.29 | 15.53 | 15.57 | 6,450,756 | -0.61(-3.79%) |
Sep 05, 2018 | 16.69 | 16.69 | 16.16 | 16.18 | 5,961,865 | -0.47(-2.82%) |
Sep 04, 2018 | 16.35 | 16.67 | 16.20 | 16.65 | 8,815,419 | +0.17(+1.05%) |
Aug 31, 2018 | 16.48 | 16.48 | 16.48 | 0 | +0.65(+4.11%) | |
Aug 30, 2018 | 15.96 | 16.06 | 15.82 | 15.83 | 3,752,967 | -0.17(-1.08%) |
Aug 29, 2018 | 16.38 | 16.39 | 15.99 | 16.00 | 7,134,112 | -0.31(-1.88%) |
Aug 28, 2018 | 16.35 | 16.42 | 16.14 | 16.31 | 4,900,252 | +0.01(+0.06%) |
Aug 27, 2018 | 16.05 | 16.42 | 15.90 | 16.30 | 7,798,238 | +0.23(+1.43%) |
Aug 24, 2018 | 16.00 | 16.16 | 16.00 | 16.07 | 2,941,885 | +0.20(+1.27%) |
Aug 23, 2018 | 15.97 | 16.13 | 15.86 | 15.87 | 5,226,420 | -0.13(-0.84%) |
Aug 22, 2018 | 15.80 | 16.06 | 15.70 | 16.00 | 3,284,233 | +0.08(+0.48%) |
Aug 21, 2018 | 15.65 | 16.08 | 15.62 | 15.92 | 4,418,514 | +0.34(+2.21%) |
Aug 20, 2018 | 15.43 | 15.62 | 15.24 | 15.58 | 4,175,973 | +0.24(+1.56%) |
Aug 17, 2018 | 15.15 | 15.40 | 14.94 | 15.34 | 6,051,908 | +0.08(+0.50%) |
Aug 16, 2018 | 15.41 | 15.56 | 15.22 | 15.26 | 4,704,150 | -0.11(-0.69%) |
Aug 15, 2018 | 15.48 | 15.57 | 15.09 | 15.37 | 6,308,689 | -0.30(-1.89%) |
Aug 14, 2018 | 16.05 | 16.11 | 15.61 | 15.67 | 7,287,541 | -0.34(-2.09%) |
Aug 13, 2018 | 16.02 | 16.20 | 15.78 | 16.00 | 6,077,644 | +0.00(+0.00%) |
Aug 10, 2018 | 16.59 | 16.61 | 15.92 | 16.00 | 9,184,489 | -0.94(-5.54%) |
Aug 09, 2018 | 16.80 | 17.11 | 16.80 | 16.94 | 3,958,210 | -0.24(-1.39%) |
Aug 08, 2018 | 17.14 | 17.20 | 17.07 | 17.18 | 2,598,284 | +0.00(+0.00%) |
Aug 07, 2018 | 17.24 | 17.31 | 17.16 | 17.18 | 3,860,361 | +0.03(+0.17%) |
Aug 06, 2018 | 16.80 | 17.17 | 16.80 | 17.15 | 2,418,349 | +0.23(+1.36%) |
Aug 03, 2018 | 17.04 | 17.10 | 16.81 | 16.92 | 4,063,499 | -0.12(-0.73%) |
Aug 02, 2018 | 16.76 | 17.16 | 16.69 | 17.04 | 4,961,604 | +0.16(+0.96%) |
Aug 01, 2018 | 17.31 | 17.32 | 16.85 | 16.88 | 5,432,284 | -0.17(-1.01%) |
Jul 31, 2018 | 16.75 | 17.26 | 16.73 | 17.05 | 6,454,150 | +0.19(+1.14%) |
Jul 30, 2018 | 17.31 | 17.34 | 16.73 | 16.86 | 7,892,371 | -0.45(-2.60%) |
Jul 27, 2018 | 16.96 | 17.80 | 16.85 | 17.31 | 19,300,732 | +0.99(+6.04%) |
Jul 26, 2018 | 15.99 | 16.35 | 15.98 | 16.33 | 6,551,387 | +0.33(+2.03%) |
Jul 25, 2018 | 16.23 | 15.67 | 16.00 | 5,945,782 | -0.17(-1.07%) | |
Jul 24, 2018 | 16.70 | 16.09 | 16.17 | 6,328,423 | -0.31(-1.86%) | |
Jul 23, 2018 | 16.22 | 16.50 | 15.98 | 16.48 | 3,848,481 | +0.14(+0.88%) |
Jul 20, 2018 | 16.41 | 16.49 | 16.30 | 16.34 | 2,880,375 | -0.08(-0.47%) |
Jul 19, 2018 | 16.24 | 16.42 | 16.09 | 16.41 | 3,124,098 | +0.12(+0.76%) |
Jul 18, 2018 | 16.17 | 16.33 | 16.14 | 16.29 | 4,114,522 | +0.20(+1.25%) |
Jul 17, 2018 | 15.69 | 16.12 | 15.69 | 16.09 | 4,176,346 | +0.30(+1.88%) |
Jul 16, 2018 | 15.86 | 15.94 | 15.74 | 15.79 | 3,151,652 | -0.05(-0.30%) |
Jul 13, 2018 | 15.70 | 15.84 | 3,552,574 | +0.01(+0.06%) | ||
Jul 12, 2018 | 15.63 | 15.85 | 15.52 | 15.83 | 3,482,960 | +0.33(+2.10%) |
Jul 11, 2018 | 15.73 | 15.92 | 15.47 | 15.50 | 4,319,769 | -0.56(-3.52%) |
Jul 10, 2018 | 15.62 | 16.09 | 15.62 | 16.07 | 4,430,044 | +0.49(+3.13%) |
Jul 09, 2018 | 15.52 | 15.65 | 15.36 | 15.58 | 4,197,784 | +0.17(+1.12%) |
Jul 06, 2018 | 15.21 | 15.40 | 15.05 | 15.41 | 3,058,558 | +0.19(+1.26%) |
Jul 05, 2018 | 14.97 | 15.23 | 14.88 | 15.22 | 6,655,326 | +0.36(+2.45%) |
Jul 03, 2018 | 14.85 | 14.85 | 14.85 | 0 | -0.17(-1.15%) | |
Jul 02, 2018 | 14.75 | 15.06 | 14.62 | 15.02 | 3,957,272 | +0.11(+0.71%) |
Jun 29, 2018 | 15.24 | 15.30 | 14.89 | 14.92 | 5,031,117 | -0.18(-1.21%) |
Jun 28, 2018 | 15.07 | 15.24 | 14.81 | 15.10 | 6,936,993 | -0.16(-1.07%) |
Jun 27, 2018 | 15.87 | 15.92 | 15.26 | 15.26 | 4,533,158 | -0.51(-3.22%) |
Jun 26, 2018 | 15.70 | 15.87 | 15.53 | 15.77 | 4,561,048 | +0.17(+1.10%) |
Jun 25, 2018 | 16.11 | 16.12 | 15.39 | 15.60 | 6,841,224 | -0.66(-4.04%) |
Jun 22, 2018 | 16.51 | 16.55 | 16.20 | 16.26 | 8,829,781 | -0.10(-0.58%) |
Jun 21, 2018 | 16.82 | 16.88 | 16.30 | 16.35 | 3,767,378 | -0.29(-1.77%) |
Jun 20, 2018 | 16.59 | 16.73 | 16.42 | 16.65 | 4,108,985 | +0.26(+1.57%) |
Jun 19, 2018 | 16.45 | 16.57 | 16.11 | 16.39 | 5,526,487 | -0.38(-2.27%) |
Jun 18, 2018 | 16.67 | 16.85 | 16.63 | 16.77 | 4,536,744 | -0.25(-1.45%) |
Jun 15, 2018 | 17.03 | 16.53 | 17.02 | 10,635,733 | +0.19(+1.13%) | |
Jun 14, 2018 | 16.74 | 16.95 | 16.69 | 16.83 | 4,900,184 | +0.29(+1.73%) |
Jun 13, 2018 | 16.55 | 16.83 | 16.53 | 16.54 | 6,976,328 | +0.03(+0.17%) |
Jun 12, 2018 | 16.30 | 16.66 | 16.26 | 16.51 | 4,873,396 | +0.21(+1.28%) |
Jun 11, 2018 | 16.26 | 16.48 | 16.24 | 16.30 | 3,991,697 | +0.07(+0.41%) |
Jun 08, 2018 | 15.93 | 16.27 | 15.84 | 16.24 | 5,316,749 | +0.17(+1.07%) |
Jun 07, 2018 | 16.16 | 16.22 | 15.89 | 16.07 | 3,562,771 | -0.09(-0.53%) |
Jun 06, 2018 | 16.15 | 16.15 | 3,057,797 | +0.10(+0.65%) | ||
Jun 05, 2018 | 16.08 | 16.19 | 15.97 | 16.05 | 3,272,538 | +0.03(+0.18%) |
Jun 04, 2018 | 15.93 | 16.06 | 15.81 | 16.02 | 3,171,150 | +0.15(+0.96%) |
Jun 01, 2018 | 15.75 | 15.89 | 15.60 | 15.87 | 4,050,051 | +0.21(+1.34%) |
May 31, 2018 | 15.80 | 15.89 | 15.60 | 15.66 | 3,945,654 | -0.15(-0.96%) |
May 30, 2018 | 15.79 | 15.93 | 15.69 | 15.81 | 3,710,807 | +0.17(+1.09%) |
May 29, 2018 | 15.65 | 15.91 | 15.50 | 15.64 | 3,189,987 | -0.13(-0.84%) |
May 25, 2018 | 15.77 | 15.77 | 15.77 | 0 | +0.15(+0.97%) | |
May 24, 2018 | 15.59 | 15.78 | 15.50 | 15.62 | 3,175,611 | -0.04(-0.24%) |
May 23, 2018 | 15.57 | 15.67 | 15.40 | 15.66 | 3,445,762 | +0.14(+0.92%) |
May 22, 2018 | 15.48 | 15.67 | 15.45 | 15.51 | 4,357,138 | +0.19(+1.24%) |
May 21, 2018 | 15.41 | 15.50 | 15.18 | 15.32 | 3,776,258 | +0.14(+0.94%) |
May 18, 2018 | 15.31 | 15.43 | 15.09 | 15.18 | 6,674,955 | -0.31(-2.03%) |
May 17, 2018 | 15.61 | 15.68 | 15.33 | 15.49 | 5,006,574 | -0.22(-1.39%) |
May 16, 2018 | 15.52 | 15.76 | 15.45 | 15.71 | 4,853,436 | +0.26(+1.66%) |
May 15, 2018 | 15.45 | 15.53 | 15.36 | 15.46 | 2,913,947 | -0.09(-0.55%) |
May 14, 2018 | 15.57 | 15.85 | 15.49 | 15.54 | 4,435,815 | +0.14(+0.93%) |
May 11, 2018 | 15.51 | 15.67 | 15.31 | 15.40 | 3,030,887 | -0.16(-1.04%) |
May 10, 2018 | 15.36 | 15.58 | 15.33 | 15.56 | 4,191,465 | +0.29(+1.87%) |
May 09, 2018 | 14.93 | 15.34 | 14.91 | 15.28 | 5,453,355 | +0.37(+2.49%) |
May 08, 2018 | 14.83 | 15.01 | 14.77 | 14.91 | 4,639,096 | +0.06(+0.38%) |
May 07, 2018 | 14.74 | 14.99 | 14.68 | 14.85 | 5,164,187 | +0.21(+1.43%) |
May 04, 2018 | 14.24 | 14.74 | 14.15 | 14.64 | 5,175,271 | +0.28(+1.92%) |
May 03, 2018 | 14.09 | 14.42 | 13.97 | 14.36 | 6,898,914 | +0.14(+1.00%) |
May 02, 2018 | 14.20 | 14.41 | 14.12 | 14.22 | 6,728,135 | +0.10(+0.67%) |