Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.52 | 13.67 | 13.06 | 13.17 | 2,040,277 | -0.29(-2.15%) |
Jan 30, 2019 | 13.05 | 13.47 | 12.98 | 13.46 | 1,824,338 | +0.46(+3.54%) |
Jan 29, 2019 | 13.10 | 13.20 | 12.86 | 13.00 | 2,024,951 | +0.08(+0.62%) |
Jan 28, 2019 | 12.82 | 13.19 | 12.50 | 12.92 | 2,665,383 | -0.15(-1.15%) |
Jan 25, 2019 | 12.82 | 13.27 | 12.82 | 13.07 | 2,388,200 | +0.28(+2.19%) |
Jan 24, 2019 | 12.92 | 13.01 | 12.70 | 12.79 | 2,283,891 | -0.15(-1.16%) |
Jan 23, 2019 | 13.31 | 13.42 | 12.84 | 12.94 | 2,621,814 | -0.25(-1.90%) |
Jan 22, 2019 | 14.09 | 14.09 | 13.10 | 13.19 | 2,798,672 | -1.01(-7.11%) |
Jan 18, 2019 | 14.00 | 14.21 | 13.77 | 14.20 | 2,537,500 | +0.29(+2.08%) |
Jan 17, 2019 | 13.61 | 14.01 | 13.42 | 13.91 | 2,505,281 | +0.15(+1.09%) |
Jan 16, 2019 | 13.25 | 13.92 | 13.11 | 13.76 | 4,415,754 | +0.26(+1.93%) |
Jan 15, 2019 | 13.38 | 13.56 | 13.22 | 13.50 | 4,320,062 | +0.20(+1.50%) |
Jan 14, 2019 | 12.86 | 13.57 | 12.80 | 13.30 | 3,244,056 | +0.27(+2.07%) |
Jan 11, 2019 | 13.10 | 13.16 | 12.77 | 13.03 | 3,027,000 | -0.18(-1.36%) |
Jan 10, 2019 | 13.10 | 13.41 | 13.03 | 13.21 | 3,892,445 | -0.01(-0.08%) |
Jan 09, 2019 | 13.07 | 13.29 | 12.73 | 13.22 | 3,473,547 | +0.33(+2.56%) |
Jan 08, 2019 | 12.85 | 12.95 | 12.41 | 12.89 | 4,081,061 | +0.21(+1.66%) |
Jan 07, 2019 | 11.83 | 12.74 | 11.67 | 12.68 | 4,135,715 | +0.87(+7.37%) |
Jan 04, 2019 | 11.36 | 11.88 | 11.36 | 11.81 | 3,725,600 | +0.53(+4.70%) |
Jan 03, 2019 | 11.28 | 11.76 | 11.07 | 11.28 | 2,838,441 | -0.02(-0.18%) |
Jan 02, 2019 | 10.67 | 11.50 | 10.53 | 11.30 | 3,378,071 | +0.28(+2.54%) |
Dec 31, 2018 | 10.95 | 11.16 | 10.74 | 11.02 | 2,293,200 | +0.18(+1.66%) |
Dec 28, 2018 | 11.09 | 11.16 | 10.70 | 10.84 | 2,494,700 | -0.18(-1.63%) |
Dec 27, 2018 | 10.76 | 11.14 | 10.55 | 11.02 | 3,970,254 | +0.00(+0.00%) |
Dec 26, 2018 | 10.22 | 11.02 | 9.915 | 11.02 | 3,778,226 | +0.98(+9.76%) |
Dec 24, 2018 | 10.01 | 10.32 | 9.870 | 10.04 | 2,266,500 | -0.18(-1.76%) |
Dec 21, 2018 | 10.51 | 10.91 | 10.13 | 10.22 | 9,680,300 | -0.27(-2.57%) |
Dec 20, 2018 | 10.95 | 11.14 | 10.27 | 10.49 | 5,052,719 | -0.65(-5.83%) |
Dec 19, 2018 | 11.53 | 11.79 | 11.04 | 11.14 | 4,863,161 | -0.26(-2.28%) |
Dec 18, 2018 | 12.49 | 12.49 | 11.39 | 11.40 | 4,240,581 | -0.80(-6.56%) |
Dec 17, 2018 | 12.69 | 12.85 | 12.12 | 12.20 | 3,187,563 | -0.52(-4.09%) |
Dec 14, 2018 | 13.50 | 13.50 | 12.68 | 12.72 | 4,121,900 | -0.95(-6.95%) |
Dec 13, 2018 | 13.86 | 14.00 | 13.53 | 13.67 | 2,566,385 | -0.20(-1.44%) |
Dec 12, 2018 | 14.22 | 14.46 | 13.86 | 13.87 | 3,394,444 | -0.09(-0.64%) |
Dec 11, 2018 | 14.86 | 14.99 | 13.90 | 13.96 | 4,434,347 | -0.65(-4.45%) |
Dec 10, 2018 | 14.88 | 14.98 | 14.15 | 14.61 | 4,386,654 | -0.61(-4.01%) |
Dec 07, 2018 | 15.68 | 15.89 | 15.12 | 15.22 | 7,555,600 | +0.18(+1.20%) |
Dec 06, 2018 | 15.49 | 15.65 | 14.77 | 15.04 | 4,486,774 | -0.93(-5.82%) |
Dec 04, 2018 | 16.30 | 16.45 | 15.95 | 15.97 | 3,751,000 | -0.34(-2.08%) |
Dec 03, 2018 | 16.02 | 16.47 | 16.00 | 16.31 | 2,982,732 | +0.79(+5.09%) |
Nov 30, 2018 | 15.97 | 15.98 | 15.33 | 15.52 | 2,678,700 | -0.50(-3.12%) |
Nov 29, 2018 | 15.86 | 16.24 | 15.62 | 16.02 | 1,966,651 | +0.24(+1.52%) |
Nov 28, 2018 | 15.52 | 15.79 | 15.27 | 15.78 | 1,850,228 | +0.27(+1.74%) |
Nov 27, 2018 | 15.97 | 16.22 | 15.29 | 15.51 | 2,276,628 | -0.60(-3.72%) |
Nov 26, 2018 | 16.22 | 16.41 | 15.92 | 16.11 | 1,501,693 | +0.08(+0.50%) |
Nov 23, 2018 | 15.87 | 16.18 | 15.76 | 16.03 | 921,800 | -0.54(-3.26%) |
Nov 21, 2018 | 16.57 | 16.57 | 16.57 | 0 | +0.26(+1.59%) | |
Nov 20, 2018 | 17.07 | 17.16 | 16.25 | 16.31 | 3,256,286 | -1.10(-6.32%) |
Nov 19, 2018 | 17.25 | 17.72 | 17.03 | 17.41 | 4,445,527 | -0.20(-1.14%) |
Nov 16, 2018 | 17.08 | 17.73 | 17.08 | 17.61 | 3,725,700 | +0.49(+2.86%) |
Nov 15, 2018 | 16.34 | 17.19 | 16.25 | 17.12 | 3,687,665 | +0.74(+4.52%) |
Nov 14, 2018 | 16.68 | 17.04 | 16.18 | 16.38 | 3,882,278 | +0.09(+0.55%) |
Nov 13, 2018 | 16.99 | 17.31 | 16.07 | 16.29 | 5,031,649 | -0.80(-4.68%) |
Nov 12, 2018 | 18.62 | 18.92 | 16.98 | 17.09 | 3,668,535 | -1.45(-7.82%) |
Nov 09, 2018 | 18.00 | 18.72 | 17.54 | 18.54 | 4,034,900 | +0.09(+0.49%) |
Nov 08, 2018 | 19.73 | 19.93 | 18.37 | 18.45 | 3,510,721 | -1.37(-6.91%) |
Nov 07, 2018 | 20.03 | 20.49 | 19.55 | 19.82 | 4,216,684 | -0.11(-0.55%) |
Nov 06, 2018 | 18.75 | 20.08 | 18.65 | 19.93 | 5,421,709 | -0.25(-1.24%) |
Nov 05, 2018 | 19.80 | 20.26 | 19.75 | 20.18 | 2,257,782 | +0.63(+3.22%) |
Nov 02, 2018 | 19.58 | 19.86 | 18.52 | 19.55 | 2,196,200 | +0.04(+0.21%) |
Nov 01, 2018 | 19.29 | 19.62 | 18.83 | 19.51 | 1,596,614 | +0.35(+1.83%) |
Oct 31, 2018 | 18.92 | 19.53 | 18.79 | 19.16 | 1,744,690 | +0.43(+2.30%) |
Oct 30, 2018 | 17.90 | 18.77 | 17.50 | 18.73 | 2,389,220 | +0.64(+3.54%) |
Oct 29, 2018 | 18.75 | 18.80 | 17.76 | 18.09 | 2,191,007 | -0.59(-3.16%) |
Oct 26, 2018 | 18.38 | 18.93 | 18.10 | 18.68 | 1,623,900 | +0.03(+0.16%) |
Oct 25, 2018 | 18.64 | 18.96 | 18.48 | 18.65 | 3,011,869 | +0.18(+0.97%) |
Oct 24, 2018 | 19.66 | 19.78 | 18.46 | 18.47 | 2,022,644 | -1.13(-5.77%) |
Oct 23, 2018 | 20.10 | 20.15 | 19.55 | 19.60 | 2,011,237 | -0.93(-4.53%) |
Oct 22, 2018 | 20.48 | 20.61 | 20.19 | 20.53 | 1,064,742 | +0.12(+0.59%) |
Oct 19, 2018 | 20.87 | 21.04 | 20.33 | 20.41 | 971,500 | -0.35(-1.69%) |
Oct 18, 2018 | 20.75 | 21.00 | 20.50 | 20.76 | 1,500,407 | -0.29(-1.38%) |
Oct 17, 2018 | 21.41 | 21.58 | 20.90 | 21.05 | 1,510,424 | -0.40(-1.86%) |
Oct 16, 2018 | 21.15 | 21.59 | 20.95 | 21.45 | 1,365,677 | +0.43(+2.05%) |
Oct 15, 2018 | 21.10 | 21.29 | 20.66 | 21.02 | 1,050,511 | +0.10(+0.48%) |
Oct 12, 2018 | 21.09 | 21.28 | 20.68 | 20.92 | 2,345,800 | +0.22(+1.06%) |
Oct 11, 2018 | 21.08 | 21.42 | 20.63 | 20.70 | 3,348,310 | -0.56(-2.63%) |
Oct 10, 2018 | 22.27 | 22.42 | 21.07 | 21.26 | 2,805,094 | -0.97(-4.36%) |
Oct 09, 2018 | 21.90 | 22.63 | 21.57 | 22.23 | 2,795,069 | +0.49(+2.25%) |
Oct 08, 2018 | 21.99 | 21.99 | 21.51 | 21.74 | 1,782,469 | -0.46(-2.07%) |
Oct 05, 2018 | 22.40 | 22.50 | 21.40 | 22.20 | 3,661,900 | -0.14(-0.63%) |
Oct 04, 2018 | 22.62 | 23.12 | 22.18 | 22.34 | 2,756,462 | -0.41(-1.80%) |
Oct 03, 2018 | 22.02 | 22.85 | 21.94 | 22.75 | 2,787,939 | +0.80(+3.64%) |
Oct 02, 2018 | 21.95 | 22.27 | 21.74 | 21.95 | 2,828,117 | +0.07(+0.32%) |
Oct 01, 2018 | 21.90 | 22.61 | 21.70 | 21.88 | 2,802,675 | +0.03(+0.14%) |
Sep 28, 2018 | 21.55 | 22.05 | 21.36 | 21.85 | 2,075,100 | +0.13(+0.60%) |
Sep 27, 2018 | 21.52 | 21.90 | 21.42 | 21.72 | 1,775,136 | +0.32(+1.50%) |
Sep 26, 2018 | 21.57 | 21.70 | 21.33 | 21.40 | 1,425,044 | -0.19(-0.88%) |
Sep 25, 2018 | 21.80 | 21.84 | 21.34 | 21.59 | 2,446,852 | +0.12(+0.56%) |
Sep 24, 2018 | 21.39 | 21.68 | 20.94 | 21.47 | 2,100,594 | +0.64(+3.07%) |
Sep 21, 2018 | 20.55 | 20.87 | 20.48 | 20.83 | 3,175,500 | +0.35(+1.71%) |
Sep 20, 2018 | 21.32 | 21.38 | 20.42 | 20.48 | 1,977,837 | -0.75(-3.53%) |
Sep 19, 2018 | 21.07 | 21.52 | 21.07 | 21.23 | 1,981,073 | +0.21(+1.00%) |
Sep 18, 2018 | 21.31 | 21.41 | 20.73 | 21.02 | 2,354,635 | -0.03(-0.14%) |
Sep 17, 2018 | 21.25 | 21.32 | 20.97 | 21.05 | 2,292,767 | -0.07(-0.33%) |
Sep 14, 2018 | 21.00 | 21.33 | 20.95 | 21.12 | 1,558,400 | +0.07(+0.33%) |
Sep 13, 2018 | 20.85 | 21.23 | 20.80 | 21.05 | 4,099,700 | +0.03(+0.14%) |
Sep 12, 2018 | 20.39 | 21.21 | 20.29 | 21.02 | 4,471,711 | +0.79(+3.91%) |
Sep 11, 2018 | 19.56 | 20.46 | 19.30 | 20.23 | 3,356,008 | +0.58(+2.95%) |
Sep 10, 2018 | 19.36 | 19.88 | 19.36 | 19.65 | 3,476,147 | +0.43(+2.24%) |
Sep 07, 2018 | 19.21 | 19.27 | 18.74 | 19.22 | 3,426,700 | +0.28(+1.48%) |
Sep 06, 2018 | 19.05 | 19.20 | 18.69 | 18.94 | 2,367,263 | -0.19(-0.99%) |
Sep 05, 2018 | 19.10 | 19.38 | 18.73 | 19.13 | 2,552,301 | +0.02(+0.10%) |
Sep 04, 2018 | 19.37 | 19.54 | 18.95 | 19.11 | 2,370,388 | -0.16(-0.83%) |
Aug 31, 2018 | 19.27 | 19.27 | 19.27 | 0 | -0.13(-0.67%) | |
Aug 30, 2018 | 19.12 | 19.58 | 18.86 | 19.40 | 2,074,858 | +0.35(+1.84%) |
Aug 29, 2018 | 19.00 | 19.34 | 18.77 | 19.05 | 1,927,383 | +0.27(+1.44%) |
Aug 28, 2018 | 18.96 | 18.97 | 18.43 | 18.78 | 1,903,894 | -0.12(-0.63%) |
Aug 27, 2018 | 18.79 | 18.96 | 18.53 | 18.90 | 951,159 | +0.10(+0.53%) |
Aug 24, 2018 | 18.59 | 18.94 | 18.51 | 18.80 | 1,540,000 | +0.40(+2.17%) |
Aug 23, 2018 | 18.08 | 18.42 | 18.05 | 18.40 | 1,684,425 | +0.19(+1.04%) |
Aug 22, 2018 | 18.26 | 18.62 | 18.06 | 18.21 | 1,359,250 | +0.12(+0.66%) |
Aug 21, 2018 | 17.66 | 18.33 | 17.62 | 18.09 | 2,228,936 | +0.53(+3.02%) |
Aug 20, 2018 | 17.69 | 17.94 | 17.46 | 17.56 | 1,157,385 | -0.21(-1.18%) |
Aug 17, 2018 | 17.62 | 17.93 | 17.45 | 17.77 | 865,700 | +0.25(+1.43%) |
Aug 16, 2018 | 17.51 | 17.61 | 17.31 | 17.52 | 1,518,464 | +0.16(+0.92%) |
Aug 15, 2018 | 18.16 | 18.40 | 17.29 | 17.36 | 3,112,665 | -0.96(-5.24%) |
Aug 14, 2018 | 18.14 | 18.36 | 18.00 | 18.32 | 3,470,079 | +0.33(+1.83%) |
Aug 13, 2018 | 18.45 | 18.75 | 17.77 | 17.99 | 1,617,857 | -0.52(-2.81%) |
Aug 10, 2018 | 18.48 | 18.59 | 18.25 | 18.51 | 1,788,900 | +0.08(+0.43%) |
Aug 09, 2018 | 18.51 | 18.74 | 18.36 | 18.43 | 2,470,506 | +0.04(+0.22%) |
Aug 08, 2018 | 18.35 | 18.67 | 17.97 | 18.39 | 4,356,643 | -0.01(-0.05%) |
Aug 07, 2018 | 18.33 | 19.03 | 17.97 | 18.40 | 5,893,054 | +0.60(+3.37%) |
Aug 06, 2018 | 17.67 | 18.21 | 17.62 | 17.80 | 2,877,317 | +0.14(+0.79%) |
Aug 03, 2018 | 18.44 | 18.49 | 17.58 | 17.66 | 2,999,400 | -0.85(-4.59%) |
Aug 02, 2018 | 18.03 | 18.52 | 17.76 | 18.51 | 2,111,650 | +0.25(+1.37%) |
Aug 01, 2018 | 17.87 | 18.36 | 17.58 | 18.26 | 2,411,792 | +0.30(+1.67%) |
Jul 31, 2018 | 18.07 | 18.20 | 17.68 | 17.96 | 1,730,560 | -0.09(-0.50%) |
Jul 30, 2018 | 17.58 | 18.25 | 17.58 | 18.05 | 2,237,484 | +0.61(+3.50%) |
Jul 27, 2018 | 17.48 | 17.84 | 17.37 | 17.44 | 1,139,000 | -0.11(-0.63%) |
Jul 26, 2018 | 17.66 | 18.00 | 17.49 | 17.55 | 1,447,150 | -0.17(-0.96%) |
Jul 25, 2018 | 17.48 | 17.76 | 17.23 | 17.72 | 1,035,490 | +0.28(+1.61%) |
Jul 24, 2018 | 17.28 | 17.68 | 17.25 | 17.44 | 1,711,230 | +0.19(+1.10%) |
Jul 23, 2018 | 17.55 | 17.64 | 17.21 | 17.25 | 1,312,075 | -0.22(-1.26%) |
Jul 20, 2018 | 17.85 | 17.96 | 17.35 | 17.47 | 1,555,459 | -0.26(-1.47%) |
Jul 19, 2018 | 17.39 | 17.75 | 17.14 | 17.73 | 1,534,411 | +0.34(+1.96%) |
Jul 18, 2018 | 17.27 | 17.44 | 16.97 | 17.39 | 1,785,164 | +0.03(+0.17%) |
Jul 17, 2018 | 17.33 | 17.64 | 17.19 | 17.36 | 973,851 | -0.13(-0.74%) |
Jul 16, 2018 | 17.64 | 17.74 | 17.16 | 17.49 | 1,626,130 | -0.40(-2.24%) |
Jul 13, 2018 | 17.88 | 18.28 | 17.78 | 17.89 | 1,718,455 | -0.10(-0.56%) |
Jul 12, 2018 | 18.15 | 18.33 | 17.69 | 17.99 | 1,962,365 | -0.09(-0.50%) |
Jul 11, 2018 | 17.89 | 18.08 | 2,447,361 | -0.24(-1.31%) | ||
Jul 10, 2018 | 18.50 | 18.96 | 18.17 | 18.32 | 2,099,560 | -0.15(-0.81%) |
Jul 09, 2018 | 18.25 | 18.64 | 18.08 | 18.47 | 2,341,199 | +0.63(+3.53%) |
Jul 06, 2018 | 17.01 | 18.15 | 17.01 | 17.84 | 3,188,111 | +0.68(+3.96%) |
Jul 05, 2018 | 18.00 | 18.34 | 17.10 | 17.16 | 2,012,766 | -0.40(-2.28%) |
Jul 03, 2018 | 17.56 | 17.56 | 17.56 | 0 | +0.34(+1.97%) | |
Jul 02, 2018 | 17.64 | 17.75 | 17.08 | 17.22 | 2,074,017 | -0.84(-4.65%) |
Jun 29, 2018 | 18.56 | 19.01 | 17.85 | 18.06 | 2,843,079 | -0.45(-2.43%) |
Jun 28, 2018 | 18.87 | 19.03 | 18.44 | 18.51 | 3,482,252 | -0.34(-1.80%) |
Jun 27, 2018 | 18.64 | 19.20 | 18.51 | 18.85 | 4,297,748 | +0.47(+2.56%) |
Jun 26, 2018 | 17.79 | 18.53 | 17.35 | 18.38 | 2,391,549 | +0.65(+3.67%) |
Jun 25, 2018 | 18.00 | 18.13 | 17.46 | 17.73 | 1,558,636 | -0.23(-1.28%) |
Jun 22, 2018 | 17.93 | 18.34 | 17.66 | 17.96 | 5,218,968 | +0.68(+3.94%) |
Jun 21, 2018 | 17.51 | 17.72 | 17.25 | 17.28 | 2,942,302 | -0.37(-2.10%) |
Jun 20, 2018 | 17.50 | 17.68 | 17.23 | 17.65 | 2,572,659 | +0.35(+2.02%) |
Jun 19, 2018 | 16.29 | 17.41 | 16.14 | 17.30 | 3,499,354 | +0.82(+4.98%) |
Jun 18, 2018 | 16.23 | 16.96 | 16.23 | 16.48 | 2,916,564 | +0.19(+1.17%) |
Jun 15, 2018 | 16.78 | 16.78 | 16.29 | 3,935,267 | -0.49(-2.92%) | |
Jun 14, 2018 | 17.55 | 17.71 | 16.77 | 16.78 | 3,002,559 | -0.73(-4.17%) |
Jun 13, 2018 | 17.34 | 17.82 | 17.33 | 17.51 | 3,596,103 | +0.13(+0.75%) |
Jun 12, 2018 | 16.95 | 17.57 | 16.82 | 17.38 | 4,029,577 | +0.38(+2.24%) |
Jun 11, 2018 | 16.80 | 17.16 | 16.75 | 17.00 | 1,926,799 | +0.07(+0.41%) |
Jun 08, 2018 | 17.05 | 17.29 | 16.60 | 16.93 | 3,086,109 | -0.23(-1.34%) |
Jun 07, 2018 | 16.42 | 17.18 | 16.40 | 17.16 | 4,819,294 | +0.75(+4.57%) |
Jun 06, 2018 | 16.69 | 16.69 | 15.97 | 16.41 | 3,179,323 | -0.03(-0.18%) |
Jun 05, 2018 | 16.26 | 16.51 | 15.78 | 16.44 | 3,630,358 | +0.10(+0.61%) |
Jun 04, 2018 | 16.85 | 17.27 | 15.95 | 16.34 | 4,713,553 | -0.58(-3.43%) |
Jun 01, 2018 | 17.74 | 17.74 | 16.46 | 16.92 | 5,016,583 | -0.68(-3.86%) |
May 31, 2018 | 18.43 | 18.73 | 17.58 | 17.60 | 3,754,742 | -0.98(-5.27%) |
May 30, 2018 | 17.88 | 18.68 | 17.88 | 18.58 | 2,863,808 | +0.89(+5.03%) |
May 29, 2018 | 17.70 | 18.21 | 17.62 | 17.69 | 3,253,027 | -0.25(-1.39%) |
May 25, 2018 | 17.94 | 17.94 | 17.94 | 0 | -0.92(-4.88%) | |
May 24, 2018 | 19.12 | 19.77 | 18.78 | 18.86 | 1,975,532 | -0.50(-2.58%) |
May 23, 2018 | 19.59 | 19.79 | 18.94 | 19.36 | 2,471,052 | -0.42(-2.12%) |
May 22, 2018 | 20.45 | 20.55 | 19.66 | 19.78 | 2,291,102 | -0.57(-2.80%) |
May 21, 2018 | 19.88 | 20.37 | 19.77 | 20.35 | 2,067,332 | +0.66(+3.35%) |
May 18, 2018 | 19.82 | 19.83 | 19.42 | 19.69 | 2,010,954 | -0.05(-0.25%) |
May 17, 2018 | 19.40 | 20.01 | 19.25 | 19.74 | 4,557,369 | +0.62(+3.24%) |
May 16, 2018 | 19.57 | 19.66 | 19.06 | 19.12 | 2,638,057 | -0.60(-3.04%) |
May 15, 2018 | 19.56 | 19.78 | 19.14 | 19.72 | 2,167,994 | +0.16(+0.82%) |
May 14, 2018 | 19.74 | 19.98 | 19.47 | 19.56 | 2,827,393 | +0.02(+0.10%) |
May 11, 2018 | 20.35 | 20.52 | 19.54 | 19.54 | 1,921,106 | -0.90(-4.40%) |
May 10, 2018 | 20.51 | 20.75 | 20.25 | 20.44 | 4,617,441 | +0.00(+0.00%) |
May 09, 2018 | 20.46 | 20.99 | 19.97 | 20.44 | 6,874,051 | +0.95(+4.87%) |
May 08, 2018 | 18.86 | 19.60 | 18.51 | 19.49 | 3,368,279 | +0.52(+2.74%) |
May 07, 2018 | 18.59 | 19.40 | 18.59 | 18.97 | 2,707,874 | +0.49(+2.65%) |
May 04, 2018 | 18.24 | 18.60 | 18.10 | 18.48 | 1,728,883 | +0.25(+1.37%) |
May 03, 2018 | 18.50 | 18.71 | 18.02 | 18.23 | 1,448,301 | -0.38(-2.04%) |
May 02, 2018 | 18.42 | 18.74 | 18.36 | 18.61 | 1,484,011 | +0.06(+0.32%) |
May 01, 2018 | 18.50 | 18.67 | 18.23 | 18.55 | 1,169,573 | +0.05(+0.27%) |
Apr 30, 2018 | 17.73 | 18.55 | 17.73 | 18.50 | 1,844,604 | +0.69(+3.87%) |
Apr 27, 2018 | 18.11 | 18.32 | 17.68 | 17.81 | 1,314,832 | -0.37(-2.04%) |
Apr 26, 2018 | 18.49 | 18.96 | 18.04 | 18.18 | 1,977,389 | -0.30(-1.62%) |
Apr 25, 2018 | 18.52 | 18.73 | 18.13 | 18.48 | 2,030,716 | +0.01(+0.05%) |
Apr 24, 2018 | 19.02 | 20.00 | 18.22 | 18.47 | 4,485,646 | -0.73(-3.80%) |
Apr 23, 2018 | 18.84 | 19.21 | 18.75 | 19.20 | 1,804,873 | +0.28(+1.48%) |
Apr 20, 2018 | 18.82 | 19.08 | 18.42 | 18.92 | 2,343,080 | +0.19(+1.01%) |
Apr 19, 2018 | 18.81 | 19.07 | 18.47 | 18.73 | 2,675,723 | +0.11(+0.59%) |
Apr 18, 2018 | 17.67 | 19.09 | 17.67 | 18.62 | 4,767,784 | +1.17(+6.70%) |
Apr 17, 2018 | 17.44 | 17.59 | 17.24 | 17.45 | 1,580,689 | +0.02(+0.11%) |
Apr 16, 2018 | 17.33 | 17.51 | 17.10 | 17.43 | 1,606,487 | +0.07(+0.40%) |
Apr 13, 2018 | 17.08 | 17.85 | 17.02 | 17.36 | 2,563,748 | +0.29(+1.70%) |
Apr 12, 2018 | 17.36 | 17.42 | 16.93 | 17.07 | 2,678,967 | -0.26(-1.50%) |
Apr 11, 2018 | 16.95 | 17.63 | 16.95 | 17.33 | 3,379,511 | +0.31(+1.82%) |
Apr 10, 2018 | 16.79 | 17.33 | 16.76 | 17.02 | 2,807,592 | +0.45(+2.72%) |
Apr 09, 2018 | 16.86 | 17.07 | 16.54 | 16.57 | 2,617,242 | -0.18(-1.07%) |
Apr 06, 2018 | 16.75 | 2,900,549 | -0.78(-4.45%) | |||
Apr 05, 2018 | 17.25 | 17.66 | 17.08 | 17.53 | 2,340,999 | +0.44(+2.57%) |
Apr 04, 2018 | 17.12 | 17.47 | 16.81 | 17.09 | 2,437,136 | -0.42(-2.40%) |
Apr 03, 2018 | 17.88 | 17.88 | 17.10 | 17.51 | 2,651,676 | -0.22(-1.24%) |
Apr 02, 2018 | 18.08 | 18.19 | 17.36 | 17.73 | 1,515,248 | -0.62(-3.38%) |
Mar 29, 2018 | 18.35 | 18.35 | 18.35 | 0 | +0.74(+4.20%) | |
Mar 28, 2018 | 17.98 | 18.20 | 17.46 | 17.61 | 2,149,622 | +0.10(+0.57%) |
Mar 27, 2018 | 18.50 | 18.59 | 17.40 | 17.51 | 1,883,903 | -0.98(-5.30%) |
Mar 26, 2018 | 18.46 | 18.50 | 17.85 | 18.49 | 1,505,543 | +0.30(+1.65%) |
Mar 23, 2018 | 18.20 | 18.74 | 18.07 | 18.19 | 1,560,379 | +0.04(+0.22%) |
Mar 22, 2018 | 18.80 | 18.99 | 18.10 | 18.15 | 1,227,116 | -0.79(-4.17%) |
Mar 21, 2018 | 18.53 | 19.22 | 18.49 | 18.94 | 1,492,078 | +0.48(+2.60%) |
Mar 20, 2018 | 18.15 | 18.50 | 18.03 | 18.46 | 1,349,790 | +0.55(+3.07%) |
Mar 19, 2018 | 18.06 | 18.26 | 17.68 | 17.91 | 2,106,017 | -0.31(-1.70%) |
Mar 16, 2018 | 18.07 | 18.46 | 17.94 | 18.22 | 3,454,842 | +0.17(+0.94%) |
Mar 15, 2018 | 18.67 | 18.87 | 17.79 | 18.05 | 1,676,633 | -0.58(-3.11%) |
Mar 14, 2018 | 18.38 | 18.77 | 18.36 | 18.63 | 1,342,634 | +0.29(+1.58%) |
Mar 13, 2018 | 18.50 | 18.57 | 18.07 | 18.34 | 2,862,964 | +0.27(+1.49%) |
Mar 12, 2018 | 18.48 | 18.55 | 17.83 | 18.07 | 4,425,924 | +0.01(+0.06%) |
Mar 09, 2018 | 18.14 | 18.26 | 17.85 | 18.06 | 2,318,024 | +0.00(+0.00%) |
Mar 08, 2018 | 18.35 | 18.54 | 18.03 | 18.06 | 2,815,851 | -0.30(-1.63%) |
Mar 07, 2018 | 18.34 | 18.36 | 3,047,483 | -1.04(-5.36%) | ||
Mar 06, 2018 | 19.40 | 19.67 | 19.17 | 19.40 | 6,721,607 | -0.66(-3.29%) |
Mar 05, 2018 | 19.88 | 20.27 | 19.62 | 20.06 | 1,268,040 | +0.13(+0.65%) |
Mar 02, 2018 | 19.27 | 19.96 | 19.01 | 19.93 | 1,429,069 | +0.43(+2.21%) |
Mar 01, 2018 | 19.19 | 19.68 | 18.68 | 19.50 | 1,311,573 | +0.42(+2.20%) |
Feb 28, 2018 | 19.48 | 19.82 | 18.72 | 19.08 | 2,575,009 | -0.22(-1.14%) |
Feb 27, 2018 | 18.77 | 20.02 | 18.16 | 19.30 | 3,166,374 | +0.04(+0.21%) |
Feb 26, 2018 | 19.09 | 19.33 | 18.51 | 19.26 | 1,849,236 | +0.31(+1.64%) |
Feb 23, 2018 | 18.49 | 19.04 | 18.38 | 18.95 | 1,394,581 | +0.49(+2.65%) |
Feb 22, 2018 | 18.05 | 18.75 | 17.93 | 18.46 | 1,363,940 | +0.56(+3.13%) |
Feb 21, 2018 | 18.63 | 18.75 | 17.89 | 17.90 | 1,537,740 | -0.71(-3.82%) |
Feb 20, 2018 | 18.83 | 18.83 | 18.58 | 18.61 | 1,068,228 | -0.16(-0.85%) |
Feb 16, 2018 | 18.77 | 18.77 | 18.77 | 0 | +0.01(+0.05%) | |
Feb 15, 2018 | 18.96 | 19.19 | 18.15 | 18.76 | 1,122,167 | -0.19(-1.00%) |
Feb 14, 2018 | 17.72 | 19.04 | 17.72 | 18.95 | 1,407,695 | +1.03(+5.75%) |
Feb 13, 2018 | 18.43 | 18.50 | 17.89 | 17.92 | 1,388,733 | -0.75(-4.02%) |
Feb 12, 2018 | 18.40 | 19.01 | 18.22 | 18.67 | 1,416,649 | +0.57(+3.15%) |
Feb 09, 2018 | 18.47 | 18.60 | 17.15 | 18.10 | 3,123,647 | -0.23(-1.25%) |
Feb 08, 2018 | 19.23 | 18.27 | 18.33 | 1,710,557 | -0.70(-3.68%) | |
Feb 07, 2018 | 19.63 | 19.88 | 18.70 | 19.03 | 1,637,733 | -0.58(-2.96%) |
Feb 06, 2018 | 18.76 | 19.66 | 18.50 | 19.61 | 2,494,393 | +0.39(+2.03%) |
Feb 05, 2018 | 19.34 | 19.92 | 19.14 | 19.22 | 1,567,508 | -0.43(-2.19%) |
Feb 02, 2018 | 20.25 | 20.32 | 19.42 | 19.65 | 2,376,526 | -0.73(-3.58%) |