Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.62 | 10.69 | 10.38 | 10.63 | 1,567,000 | +0.04(+0.38%) |
Dec 28, 2018 | 10.67 | 10.73 | 10.36 | 10.59 | 1,968,700 | -0.05(-0.47%) |
Dec 27, 2018 | 10.37 | 10.64 | 10.15 | 10.64 | 2,761,404 | +0.17(+1.62%) |
Dec 26, 2018 | 9.830 | 10.47 | 9.680 | 10.47 | 3,161,993 | +0.64(+6.51%) |
Dec 24, 2018 | 9.870 | 10.06 | 9.740 | 9.830 | 1,010,600 | -0.18(-1.80%) |
Dec 21, 2018 | 10.53 | 10.57 | 10.00 | 10.01 | 3,509,100 | -0.65(-6.10%) |
Dec 20, 2018 | 11.14 | 11.17 | 10.45 | 10.66 | 4,739,774 | -0.25(-2.29%) |
Dec 19, 2018 | 10.94 | 11.45 | 10.87 | 10.91 | 4,850,917 | +0.01(+0.09%) |
Dec 18, 2018 | 10.98 | 11.17 | 10.79 | 10.90 | 3,472,241 | -0.08(-0.73%) |
Dec 17, 2018 | 10.97 | 11.25 | 10.46 | 10.98 | 4,356,356 | -0.11(-0.99%) |
Dec 14, 2018 | 11.25 | 11.38 | 11.07 | 11.09 | 4,088,400 | -0.17(-1.51%) |
Dec 13, 2018 | 11.68 | 11.72 | 11.24 | 11.26 | 1,420,107 | -0.42(-3.60%) |
Dec 12, 2018 | 11.69 | 11.90 | 11.63 | 11.68 | 2,397,420 | +0.15(+1.30%) |
Dec 11, 2018 | 11.74 | 11.88 | 11.42 | 11.53 | 3,262,981 | -0.09(-0.77%) |
Dec 10, 2018 | 11.94 | 12.02 | 11.48 | 11.62 | 2,837,094 | -0.34(-2.84%) |
Dec 07, 2018 | 12.30 | 12.34 | 11.80 | 11.96 | 2,077,800 | -0.34(-2.76%) |
Dec 06, 2018 | 12.79 | 12.83 | 12.16 | 12.30 | 2,611,369 | -0.69(-5.31%) |
Dec 04, 2018 | 13.26 | 13.67 | 12.90 | 12.99 | 2,661,600 | -0.26(-1.96%) |
Dec 03, 2018 | 12.96 | 13.34 | 12.88 | 13.25 | 1,977,191 | +0.43(+3.35%) |
Nov 30, 2018 | 13.05 | 13.11 | 12.63 | 12.82 | 4,929,200 | -0.32(-2.44%) |
Nov 29, 2018 | 13.13 | 13.43 | 12.99 | 13.14 | 3,099,733 | +0.01(+0.08%) |
Nov 28, 2018 | 13.21 | 13.41 | 13.00 | 13.13 | 4,008,073 | -0.06(-0.45%) |
Nov 27, 2018 | 13.20 | 13.35 | 13.13 | 13.19 | 2,559,015 | -0.06(-0.45%) |
Nov 26, 2018 | 13.44 | 13.54 | 13.24 | 13.25 | 1,223,587 | -0.06(-0.45%) |
Nov 23, 2018 | 13.33 | 13.42 | 13.18 | 13.31 | 459,300 | -0.04(-0.30%) |
Nov 21, 2018 | 13.35 | 13.35 | 13.35 | 0 | +0.26(+1.99%) | |
Nov 20, 2018 | 13.02 | 13.37 | 12.93 | 13.09 | 2,466,143 | -0.16(-1.21%) |
Nov 19, 2018 | 13.37 | 13.58 | 13.15 | 13.25 | 2,528,086 | -0.09(-0.67%) |
Nov 16, 2018 | 13.25 | 13.35 | 13.13 | 13.34 | 1,707,500 | +0.06(+0.45%) |
Nov 15, 2018 | 13.00 | 13.32 | 12.89 | 13.28 | 2,230,695 | +0.28(+2.15%) |
Nov 14, 2018 | 13.36 | 13.61 | 12.93 | 13.00 | 1,600,036 | -0.35(-2.62%) |
Nov 13, 2018 | 13.78 | 14.04 | 13.31 | 13.35 | 3,464,044 | -0.50(-3.61%) |
Nov 12, 2018 | 13.06 | 13.90 | 12.72 | 13.85 | 5,215,066 | +0.81(+6.21%) |
Nov 09, 2018 | 13.01 | 13.16 | 12.46 | 13.04 | 6,581,400 | -0.18(-1.36%) |
Nov 08, 2018 | 13.51 | 14.56 | 13.00 | 13.22 | 6,743,493 | -0.40(-2.94%) |
Nov 07, 2018 | 17.58 | 17.90 | 12.18 | 13.62 | 13,774,909 | -5.60(-29.14%) |
Nov 06, 2018 | 19.08 | 19.40 | 18.95 | 19.22 | 2,493,528 | +0.22(+1.16%) |
Nov 05, 2018 | 19.10 | 19.20 | 18.79 | 19.00 | 879,182 | -0.05(-0.26%) |
Nov 02, 2018 | 19.28 | 19.41 | 18.99 | 19.05 | 907,300 | -0.23(-1.19%) |
Nov 01, 2018 | 19.23 | 19.34 | 18.98 | 19.28 | 1,129,309 | +0.18(+0.94%) |
Oct 31, 2018 | 19.07 | 19.32 | 18.86 | 19.10 | 2,072,418 | +0.32(+1.70%) |
Oct 30, 2018 | 18.53 | 18.79 | 18.51 | 18.78 | 1,053,732 | +0.16(+0.86%) |
Oct 29, 2018 | 19.34 | 19.52 | 18.38 | 18.62 | 1,133,603 | -0.54(-2.82%) |
Oct 26, 2018 | 19.36 | 19.51 | 19.08 | 19.16 | 1,001,200 | -0.54(-2.74%) |
Oct 25, 2018 | 19.31 | 19.82 | 19.31 | 19.70 | 1,078,772 | +0.49(+2.55%) |
Oct 24, 2018 | 19.82 | 19.89 | 19.21 | 19.21 | 1,366,433 | -0.65(-3.27%) |
Oct 23, 2018 | 19.90 | 19.97 | 19.52 | 19.86 | 867,444 | -0.40(-1.97%) |
Oct 22, 2018 | 20.33 | 20.54 | 20.24 | 20.26 | 429,279 | -0.01(-0.05%) |
Oct 19, 2018 | 20.38 | 20.52 | 20.20 | 20.27 | 743,200 | -0.07(-0.34%) |
Oct 18, 2018 | 20.55 | 20.55 | 20.22 | 20.34 | 1,438,942 | -0.26(-1.26%) |
Oct 17, 2018 | 20.64 | 20.76 | 20.49 | 20.60 | 665,903 | -0.07(-0.34%) |
Oct 16, 2018 | 20.19 | 20.70 | 20.02 | 20.67 | 870,807 | +0.68(+3.40%) |
Oct 15, 2018 | 19.88 | 20.11 | 19.72 | 19.99 | 860,981 | +0.09(+0.45%) |
Oct 12, 2018 | 20.28 | 20.46 | 19.52 | 19.90 | 1,388,300 | -0.05(-0.25%) |
Oct 11, 2018 | 19.93 | 20.29 | 19.87 | 19.95 | 1,627,310 | -0.08(-0.40%) |
Oct 10, 2018 | 20.68 | 20.75 | 19.99 | 20.03 | 2,964,576 | -0.72(-3.47%) |
Oct 09, 2018 | 20.91 | 21.13 | 20.65 | 20.75 | 1,185,407 | -0.19(-0.91%) |
Oct 08, 2018 | 21.04 | 21.30 | 20.73 | 20.94 | 1,240,376 | -0.23(-1.09%) |
Oct 05, 2018 | 21.18 | 21.35 | 20.86 | 21.17 | 1,055,200 | -0.01(-0.05%) |
Oct 04, 2018 | 21.76 | 21.78 | 21.16 | 21.18 | 1,942,911 | -0.72(-3.29%) |
Oct 03, 2018 | 21.95 | 22.00 | 21.67 | 21.90 | 1,991,961 | +0.03(+0.14%) |
Oct 02, 2018 | 21.93 | 22.29 | 21.86 | 21.87 | 2,444,406 | -0.17(-0.77%) |
Oct 01, 2018 | 22.59 | 22.66 | 21.82 | 22.04 | 1,974,721 | -0.48(-2.13%) |
Sep 28, 2018 | 22.47 | 22.61 | 22.26 | 22.52 | 1,851,700 | +0.00(+0.00%) |
Sep 27, 2018 | 22.58 | 22.74 | 22.51 | 22.52 | 1,548,936 | -0.09(-0.40%) |
Sep 26, 2018 | 22.44 | 22.87 | 22.03 | 22.61 | 1,904,092 | +0.33(+1.48%) |
Sep 25, 2018 | 22.24 | 22.41 | 22.21 | 22.28 | 1,238,537 | +0.11(+0.50%) |
Sep 24, 2018 | 22.26 | 22.30 | 22.06 | 22.17 | 1,128,023 | -0.17(-0.76%) |
Sep 21, 2018 | 22.32 | 22.81 | 22.28 | 22.34 | 3,091,000 | +0.08(+0.36%) |
Sep 20, 2018 | 22.76 | 22.81 | 22.20 | 22.26 | 2,033,248 | -0.34(-1.50%) |
Sep 19, 2018 | 22.51 | 22.62 | 22.17 | 22.60 | 1,233,543 | +0.05(+0.22%) |
Sep 18, 2018 | 22.91 | 23.14 | 22.55 | 22.55 | 1,903,582 | -0.41(-1.79%) |
Sep 17, 2018 | 23.25 | 23.28 | 22.90 | 22.96 | 1,805,294 | -0.31(-1.33%) |
Sep 14, 2018 | 23.09 | 23.37 | 22.89 | 23.27 | 1,204,400 | +0.14(+0.61%) |
Sep 13, 2018 | 23.00 | 23.23 | 22.93 | 23.13 | 971,722 | +0.22(+0.96%) |
Sep 12, 2018 | 22.68 | 22.97 | 22.63 | 22.91 | 1,337,918 | +0.23(+1.01%) |
Sep 11, 2018 | 22.68 | 23.01 | 22.64 | 22.68 | 1,605,392 | -0.04(-0.18%) |
Sep 10, 2018 | 22.90 | 22.92 | 22.65 | 22.72 | 1,155,396 | -0.11(-0.48%) |
Sep 07, 2018 | 23.00 | 23.39 | 22.78 | 22.83 | 2,093,100 | -0.18(-0.78%) |
Sep 06, 2018 | 22.95 | 23.16 | 22.86 | 23.01 | 2,110,104 | +0.09(+0.39%) |
Sep 05, 2018 | 23.10 | 23.19 | 22.55 | 22.92 | 2,636,630 | -0.18(-0.78%) |
Sep 04, 2018 | 23.11 | 23.24 | 22.70 | 23.10 | 2,332,227 | -0.08(-0.35%) |
Aug 31, 2018 | 23.18 | 23.18 | 23.18 | 0 | +0.32(+1.40%) | |
Aug 30, 2018 | 22.42 | 22.90 | 22.39 | 22.86 | 2,220,100 | +0.39(+1.74%) |
Aug 29, 2018 | 22.42 | 22.52 | 22.22 | 22.47 | 2,726,244 | +0.07(+0.31%) |
Aug 28, 2018 | 21.84 | 22.45 | 21.75 | 22.40 | 2,954,115 | +0.62(+2.85%) |
Aug 27, 2018 | 21.72 | 21.81 | 21.58 | 21.78 | 1,369,577 | +0.12(+0.55%) |
Aug 24, 2018 | 21.30 | 21.67 | 21.26 | 21.66 | 1,024,800 | +0.46(+2.17%) |
Aug 23, 2018 | 21.49 | 21.59 | 21.16 | 21.20 | 1,063,347 | -0.26(-1.21%) |
Aug 22, 2018 | 21.43 | 21.57 | 21.35 | 21.46 | 927,050 | -0.03(-0.14%) |
Aug 21, 2018 | 21.23 | 21.59 | 21.19 | 21.49 | 829,725 | +0.28(+1.32%) |
Aug 20, 2018 | 21.50 | 21.61 | 21.18 | 21.21 | 1,137,528 | -0.17(-0.80%) |
Aug 17, 2018 | 21.06 | 21.54 | 21.04 | 21.38 | 1,300,900 | +0.23(+1.09%) |
Aug 16, 2018 | 20.44 | 21.26 | 20.41 | 21.15 | 2,694,227 | +0.78(+3.83%) |
Aug 15, 2018 | 20.06 | 20.41 | 19.94 | 20.37 | 2,328,939 | +0.19(+0.94%) |
Aug 14, 2018 | 20.28 | 20.42 | 20.12 | 20.18 | 1,425,470 | +0.31(+1.56%) |
Aug 13, 2018 | 20.03 | 20.14 | 19.62 | 19.87 | 1,841,441 | -0.16(-0.80%) |
Aug 10, 2018 | 19.84 | 20.23 | 19.62 | 20.03 | 1,741,500 | +0.09(+0.45%) |
Aug 09, 2018 | 19.76 | 20.18 | 19.75 | 19.94 | 2,341,022 | +0.20(+1.01%) |
Aug 08, 2018 | 19.47 | 19.99 | 19.00 | 19.74 | 2,696,049 | +1.01(+5.39%) |
Aug 07, 2018 | 18.86 | 18.98 | 18.69 | 18.73 | 1,139,281 | -0.04(-0.21%) |
Aug 06, 2018 | 18.78 | 18.90 | 18.54 | 18.77 | 1,394,949 | -0.04(-0.21%) |
Aug 03, 2018 | 18.70 | 18.85 | 18.53 | 18.81 | 1,710,600 | +0.17(+0.91%) |
Aug 02, 2018 | 18.21 | 18.78 | 18.06 | 18.64 | 2,104,011 | +0.33(+1.80%) |
Aug 01, 2018 | 17.90 | 18.36 | 17.90 | 18.31 | 1,912,231 | +0.35(+1.95%) |
Jul 31, 2018 | 17.96 | 18.18 | 17.79 | 17.96 | 2,166,229 | +0.05(+0.28%) |
Jul 30, 2018 | 18.14 | 18.23 | 17.84 | 17.91 | 1,520,398 | -0.24(-1.32%) |
Jul 27, 2018 | 18.64 | 18.64 | 18.11 | 18.15 | 664,000 | -0.46(-2.47%) |
Jul 26, 2018 | 18.56 | 18.83 | 18.56 | 18.61 | 838,989 | -0.05(-0.27%) |
Jul 25, 2018 | 18.37 | 18.88 | 18.26 | 18.66 | 1,741,980 | +0.28(+1.52%) |
Jul 24, 2018 | 18.60 | 18.62 | 18.34 | 18.38 | 854,441 | -0.10(-0.54%) |
Jul 23, 2018 | 18.32 | 18.67 | 18.31 | 18.48 | 1,191,330 | +0.17(+0.93%) |
Jul 20, 2018 | 18.48 | 18.58 | 18.30 | 18.31 | 805,878 | -0.12(-0.65%) |
Jul 19, 2018 | 18.51 | 18.56 | 18.27 | 18.43 | 1,204,017 | -0.07(-0.38%) |
Jul 18, 2018 | 18.46 | 18.64 | 18.31 | 18.50 | 1,265,140 | +0.06(+0.33%) |
Jul 17, 2018 | 18.11 | 18.54 | 18.11 | 18.44 | 4,132,081 | +0.25(+1.37%) |
Jul 16, 2018 | 18.96 | 19.17 | 18.16 | 18.19 | 3,010,605 | -0.26(-1.41%) |
Jul 13, 2018 | 18.53 | 18.71 | 18.44 | 18.45 | 1,767,822 | -0.14(-0.75%) |
Jul 12, 2018 | 18.73 | 18.33 | 18.59 | 2,080,736 | +0.19(+1.03%) | |
Jul 11, 2018 | 18.30 | 18.46 | 18.30 | 18.40 | 898,139 | +0.03(+0.16%) |
Jul 10, 2018 | 18.58 | 18.66 | 18.28 | 18.37 | 2,254,276 | -0.15(-0.81%) |
Jul 09, 2018 | 18.59 | 18.71 | 18.23 | 18.52 | 2,215,173 | -0.07(-0.38%) |
Jul 06, 2018 | 18.06 | 18.70 | 17.96 | 18.59 | 1,516,015 | +0.22(+1.20%) |
Jul 05, 2018 | 18.41 | 18.55 | 18.20 | 18.37 | 3,698,840 | +0.00(+0.00%) |
Jul 03, 2018 | 18.37 | 18.37 | 18.37 | 0 | +0.21(+1.16%) | |
Jul 02, 2018 | 18.02 | 18.25 | 17.84 | 18.16 | 1,533,195 | -0.01(-0.06%) |
Jun 29, 2018 | 18.62 | 18.17 | 3,325,052 | +0.35(+1.96%) | ||
Jun 28, 2018 | 17.56 | 17.96 | 17.40 | 17.82 | 4,308,922 | +0.26(+1.48%) |
Jun 27, 2018 | 18.16 | 18.16 | 17.55 | 17.56 | 1,987,958 | -0.52(-2.88%) |
Jun 26, 2018 | 18.24 | 18.27 | 18.02 | 18.08 | 4,712,576 | -0.16(-0.88%) |
Jun 25, 2018 | 18.84 | 18.84 | 18.02 | 18.24 | 2,846,066 | -0.69(-3.65%) |
Jun 22, 2018 | 19.67 | 19.94 | 18.76 | 18.93 | 5,622,116 | -1.21(-6.01%) |
Jun 21, 2018 | 20.38 | 20.41 | 20.07 | 20.14 | 2,349,189 | -0.25(-1.23%) |
Jun 20, 2018 | 20.83 | 20.93 | 20.06 | 20.39 | 2,337,964 | -0.38(-1.83%) |
Jun 19, 2018 | 20.65 | 20.81 | 20.36 | 20.77 | 1,466,946 | +0.00(+0.00%) |
Jun 18, 2018 | 20.76 | 20.88 | 20.65 | 20.77 | 1,410,198 | -0.08(-0.38%) |
Jun 15, 2018 | 20.83 | 20.62 | 20.85 | 1,456,615 | +0.02(+0.10%) | |
Jun 14, 2018 | 20.77 | 20.87 | 20.72 | 20.83 | 1,066,699 | +0.08(+0.39%) |
Jun 13, 2018 | 20.86 | 21.06 | 20.62 | 20.75 | 2,030,340 | +0.02(+0.10%) |
Jun 12, 2018 | 20.87 | 20.91 | 20.68 | 20.73 | 733,082 | +0.07(+0.34%) |
Jun 11, 2018 | 20.20 | 20.66 | 20.12 | 20.66 | 1,947,417 | +0.56(+2.79%) |
Jun 08, 2018 | 19.59 | 20.19 | 18.94 | 20.10 | 3,350,844 | +0.35(+1.77%) |
Jun 07, 2018 | 20.45 | 20.57 | 19.75 | 19.75 | 1,667,488 | -0.70(-3.42%) |
Jun 06, 2018 | 20.47 | 20.45 | 2,554,277 | +0.57(+2.87%) | ||
Jun 05, 2018 | 19.59 | 19.88 | 19.58 | 19.88 | 773,935 | +0.31(+1.58%) |
Jun 04, 2018 | 19.37 | 19.68 | 19.37 | 19.57 | 782,256 | +0.24(+1.24%) |
Jun 01, 2018 | 19.25 | 19.42 | 19.21 | 19.33 | 585,490 | +0.08(+0.42%) |
May 31, 2018 | 19.16 | 19.26 | 19.01 | 19.25 | 1,386,838 | +0.15(+0.79%) |
May 30, 2018 | 19.16 | 19.22 | 19.09 | 19.10 | 596,502 | +0.07(+0.37%) |
May 29, 2018 | 19.16 | 19.19 | 18.89 | 19.03 | 968,621 | -0.25(-1.30%) |
May 25, 2018 | 19.28 | 19.28 | 19.28 | 0 | +0.11(+0.57%) | |
May 24, 2018 | 19.37 | 19.39 | 19.07 | 19.17 | 1,154,601 | -0.18(-0.93%) |
May 23, 2018 | 19.20 | 19.36 | 19.11 | 19.35 | 967,204 | +0.06(+0.31%) |
May 22, 2018 | 19.35 | 19.38 | 19.21 | 19.29 | 1,809,365 | -0.04(-0.21%) |
May 21, 2018 | 19.41 | 19.48 | 19.12 | 19.33 | 1,012,558 | -0.04(-0.21%) |
May 18, 2018 | 19.03 | 19.41 | 18.91 | 19.37 | 1,454,710 | +0.30(+1.57%) |
May 17, 2018 | 18.83 | 19.15 | 18.78 | 19.07 | 1,529,453 | +0.12(+0.63%) |
May 16, 2018 | 18.89 | 19.04 | 18.89 | 18.95 | 815,112 | -0.01(-0.05%) |
May 15, 2018 | 19.04 | 19.11 | 18.72 | 18.96 | 1,047,411 | -0.12(-0.63%) |
May 14, 2018 | 18.90 | 19.31 | 18.90 | 19.08 | 1,035,468 | +0.16(+0.85%) |
May 11, 2018 | 18.88 | 19.02 | 18.76 | 18.92 | 1,101,167 | +0.02(+0.11%) |
May 10, 2018 | 18.77 | 19.37 | 18.73 | 18.90 | 1,592,765 | +0.12(+0.64%) |
May 09, 2018 | 19.33 | 19.39 | 18.01 | 18.78 | 4,747,870 | -0.52(-2.69%) |
May 08, 2018 | 19.50 | 19.53 | 19.27 | 19.30 | 1,608,052 | -0.20(-1.03%) |
May 07, 2018 | 19.25 | 19.53 | 19.25 | 19.50 | 1,063,860 | +0.36(+1.88%) |
May 04, 2018 | 19.02 | 19.28 | 19.00 | 19.14 | 1,165,337 | +0.03(+0.16%) |
May 03, 2018 | 18.92 | 19.34 | 18.86 | 19.11 | 3,249,314 | +0.13(+0.68%) |
May 02, 2018 | 19.32 | 19.42 | 18.95 | 18.98 | 2,544,839 | -0.47(-2.42%) |
May 01, 2018 | 19.39 | 19.45 | 18.92 | 19.45 | 2,036,066 | -0.01(-0.05%) |
Apr 30, 2018 | 19.31 | 19.70 | 19.31 | 19.46 | 1,199,514 | +0.03(+0.15%) |
Apr 27, 2018 | 19.39 | 19.51 | 19.10 | 19.43 | 1,212,825 | +0.19(+0.99%) |
Apr 26, 2018 | 19.22 | 19.39 | 19.07 | 19.24 | 1,069,837 | +0.16(+0.84%) |
Apr 25, 2018 | 19.09 | 19.09 | 18.53 | 19.08 | 1,071,332 | -0.06(-0.31%) |
Apr 24, 2018 | 19.33 | 19.42 | 18.96 | 19.14 | 1,209,493 | -0.12(-0.62%) |
Apr 23, 2018 | 19.46 | 19.50 | 18.88 | 19.26 | 1,360,450 | -0.13(-0.67%) |
Apr 20, 2018 | 19.54 | 19.68 | 19.32 | 19.39 | 1,195,523 | -0.16(-0.82%) |
Apr 19, 2018 | 19.63 | 19.89 | 19.49 | 19.55 | 1,232,115 | -0.20(-1.01%) |
Apr 18, 2018 | 19.56 | 19.92 | 19.42 | 19.75 | 1,035,551 | +0.20(+1.02%) |
Apr 17, 2018 | 19.53 | 19.61 | 19.39 | 19.55 | 2,223,904 | +0.13(+0.67%) |
Apr 16, 2018 | 19.26 | 19.47 | 19.15 | 19.42 | 826,212 | +0.32(+1.68%) |
Apr 13, 2018 | 19.19 | 19.20 | 19.00 | 19.10 | 999,541 | -0.01(-0.05%) |
Apr 12, 2018 | 19.02 | 19.13 | 18.94 | 19.11 | 1,339,570 | +0.13(+0.68%) |
Apr 11, 2018 | 18.88 | 19.20 | 18.75 | 18.98 | 1,344,268 | -0.02(-0.11%) |
Apr 10, 2018 | 18.76 | 19.10 | 18.66 | 19.00 | 1,628,646 | +0.40(+2.15%) |
Apr 09, 2018 | 18.72 | 18.84 | 18.56 | 18.60 | 2,286,178 | +0.00(+0.00%) |
Apr 06, 2018 | 18.65 | 18.79 | 18.41 | 18.60 | 1,223,751 | -0.16(-0.85%) |
Apr 05, 2018 | 18.79 | 18.92 | 18.63 | 18.76 | 2,414,158 | +0.06(+0.32%) |
Apr 04, 2018 | 18.15 | 18.73 | 18.13 | 18.70 | 1,213,757 | +0.30(+1.63%) |
Apr 03, 2018 | 18.46 | 18.65 | 18.16 | 18.40 | 2,040,362 | +0.05(+0.27%) |
Apr 02, 2018 | 18.60 | 18.77 | 18.15 | 18.35 | 1,899,260 | -0.29(-1.56%) |
Mar 29, 2018 | 18.64 | 18.64 | 18.64 | 0 | -0.13(-0.69%) | |
Mar 28, 2018 | 18.68 | 18.93 | 18.41 | 18.77 | 2,371,031 | +0.03(+0.16%) |
Mar 27, 2018 | 19.33 | 19.35 | 18.68 | 18.74 | 1,191,438 | -0.59(-3.05%) |
Mar 26, 2018 | 19.20 | 19.37 | 18.88 | 19.33 | 1,909,596 | +0.26(+1.36%) |
Mar 23, 2018 | 19.33 | 19.50 | 19.02 | 19.07 | 2,549,206 | -0.30(-1.55%) |
Mar 22, 2018 | 19.91 | 19.91 | 19.33 | 19.37 | 1,380,882 | -0.64(-3.20%) |
Mar 21, 2018 | 19.93 | 20.19 | 19.93 | 20.01 | 1,354,458 | +0.10(+0.50%) |
Mar 20, 2018 | 19.82 | 20.00 | 19.81 | 19.91 | 1,463,310 | +0.07(+0.35%) |
Mar 19, 2018 | 19.76 | 19.91 | 19.70 | 19.84 | 1,578,569 | +0.05(+0.25%) |
Mar 16, 2018 | 19.66 | 19.95 | 19.61 | 19.79 | 2,177,420 | +0.16(+0.82%) |
Mar 15, 2018 | 19.61 | 19.76 | 19.50 | 19.63 | 1,575,783 | +0.02(+0.10%) |
Mar 14, 2018 | 19.81 | 19.94 | 19.55 | 19.61 | 1,207,007 | -0.07(-0.36%) |
Mar 13, 2018 | 19.70 | 19.86 | 19.61 | 19.68 | 854,663 | +0.06(+0.31%) |
Mar 12, 2018 | 19.49 | 19.73 | 19.48 | 19.62 | 956,497 | +0.13(+0.67%) |
Mar 09, 2018 | 19.60 | 19.72 | 19.41 | 19.49 | 1,446,948 | -0.05(-0.26%) |
Mar 08, 2018 | 19.47 | 19.60 | 19.43 | 19.54 | 1,632,463 | +0.17(+0.88%) |
Mar 07, 2018 | 19.26 | 19.37 | 2,547,210 | -0.20(-1.02%) | ||
Mar 06, 2018 | 19.60 | 20.32 | 19.53 | 19.57 | 2,820,029 | +0.17(+0.88%) |
Mar 05, 2018 | 18.73 | 19.42 | 18.70 | 19.40 | 1,886,462 | +0.60(+3.19%) |
Mar 02, 2018 | 18.28 | 18.89 | 18.25 | 18.80 | 2,846,634 | +0.38(+2.06%) |
Mar 01, 2018 | 18.88 | 18.88 | 18.29 | 18.42 | 3,270,496 | -0.48(-2.54%) |
Feb 28, 2018 | 18.58 | 19.01 | 18.54 | 18.90 | 2,766,435 | +0.38(+2.05%) |
Feb 27, 2018 | 18.99 | 19.06 | 18.48 | 18.52 | 1,711,653 | -0.51(-2.68%) |
Feb 26, 2018 | 18.80 | 19.07 | 18.73 | 19.03 | 3,034,105 | +0.30(+1.60%) |
Feb 23, 2018 | 18.33 | 18.93 | 18.33 | 18.73 | 3,128,604 | +0.45(+2.46%) |
Feb 22, 2018 | 18.28 | 4,702,108 | +0.42(+2.35%) | |||
Feb 21, 2018 | 17.01 | 18.15 | 16.99 | 17.86 | 7,256,380 | +1.87(+11.69%) |
Feb 20, 2018 | 15.95 | 16.12 | 15.89 | 15.99 | 3,655,776 | -0.03(-0.19%) |
Feb 16, 2018 | 16.02 | 16.02 | 16.02 | 0 | +0.03(+0.19%) | |
Feb 15, 2018 | 15.97 | 16.14 | 15.84 | 15.99 | 3,690,395 | +0.09(+0.57%) |
Feb 14, 2018 | 15.43 | 15.98 | 15.42 | 15.90 | 4,112,563 | +0.39(+2.51%) |
Feb 13, 2018 | 15.55 | 15.65 | 15.40 | 15.51 | 2,069,737 | -0.08(-0.51%) |
Feb 12, 2018 | 15.41 | 15.77 | 15.33 | 15.59 | 2,743,343 | +0.20(+1.30%) |
Feb 09, 2018 | 15.81 | 15.86 | 15.06 | 15.39 | 3,088,277 | -0.29(-1.85%) |
Feb 08, 2018 | 16.26 | 16.35 | 15.67 | 15.68 | 5,048,255 | -0.58(-3.57%) |
Feb 07, 2018 | 16.05 | 16.39 | 16.01 | 16.26 | 3,374,700 | +0.16(+0.99%) |
Feb 06, 2018 | 15.84 | 16.20 | 15.75 | 16.10 | 2,075,800 | -0.00(-0.03%) |
Feb 05, 2018 | 16.13 | 16.18 | 15.90 | 16.11 | 1,073,373 | -0.16(-0.95%) |
Feb 02, 2018 | 16.16 | 16.34 | 16.16 | 16.26 | 1,876,578 | -0.03(-0.18%) |
Feb 01, 2018 | 16.37 | 16.46 | 16.25 | 16.29 | 1,293,148 | -0.11(-0.67%) |
Jan 31, 2018 | 16.65 | 16.66 | 16.30 | 16.40 | 1,611,874 | -0.18(-1.09%) |
Jan 30, 2018 | 16.59 | 16.67 | 16.58 | 16.58 | 1,476,612 | -0.09(-0.54%) |
Jan 29, 2018 | 16.67 | 16.75 | 16.52 | 16.67 | 1,461,541 | -0.08(-0.48%) |
Jan 26, 2018 | 16.82 | 16.83 | 16.71 | 16.75 | 1,291,311 | +0.01(+0.06%) |
Jan 25, 2018 | 16.83 | 16.97 | 16.68 | 16.74 | 5,084,310 | -0.05(-0.30%) |
Jan 24, 2018 | 16.89 | 16.96 | 16.72 | 16.79 | 1,193,282 | -0.05(-0.30%) |
Jan 23, 2018 | 16.77 | 16.86 | 16.70 | 16.84 | 1,278,808 | +0.09(+0.54%) |
Jan 22, 2018 | 16.60 | 16.78 | 16.58 | 16.75 | 1,764,869 | +0.15(+0.90%) |
Jan 19, 2018 | 16.95 | 16.95 | 16.50 | 16.60 | 2,233,887 | -0.26(-1.54%) |
Jan 18, 2018 | 16.83 | 17.16 | 16.78 | 16.86 | 4,314,780 | +0.02(+0.12%) |
Jan 17, 2018 | 16.80 | 16.99 | 16.79 | 16.84 | 5,681,823 | +0.05(+0.30%) |
Jan 16, 2018 | 16.88 | 16.90 | 16.67 | 16.79 | 2,525,111 | -0.12(-0.71%) |
Jan 12, 2018 | 16.91 | 16.91 | 16.91 | 0 | +0.20(+1.20%) | |
Jan 11, 2018 | 16.42 | 16.73 | 16.35 | 16.71 | 1,904,048 | +0.28(+1.70%) |
Jan 10, 2018 | 16.28 | 16.52 | 16.20 | 16.43 | 2,105,254 | +0.15(+0.92%) |
Jan 09, 2018 | 16.40 | 16.51 | 16.16 | 16.28 | 3,164,888 | -0.18(-1.09%) |
Jan 08, 2018 | 16.14 | 16.62 | 16.10 | 16.46 | 2,065,183 | +0.30(+1.86%) |
Jan 05, 2018 | 16.35 | 16.36 | 15.99 | 16.16 | 1,917,371 | -0.11(-0.68%) |
Jan 04, 2018 | 16.25 | 16.41 | 16.24 | 16.27 | 2,108,189 | +0.02(+0.12%) |
Jan 03, 2018 | 16.46 | 16.49 | 16.21 | 16.25 | 2,211,860 | -0.29(-1.75%) |