Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.65 | 19.68 | 18.80 | 19.02 | 9,681,953 | -0.52(-2.65%) |
Nov 29, 2018 | 19.51 | 19.64 | 19.43 | 19.54 | 6,311,095 | -0.02(-0.08%) |
Nov 28, 2018 | 19.14 | 19.57 | 19.08 | 19.56 | 6,534,211 | +0.53(+2.78%) |
Nov 27, 2018 | 18.64 | 19.11 | 18.64 | 19.03 | 3,781,433 | +0.37(+1.98%) |
Nov 26, 2018 | 18.43 | 18.66 | 18.27 | 18.66 | 3,623,995 | +0.44(+2.42%) |
Nov 23, 2018 | 18.41 | 18.46 | 18.22 | 18.22 | 1,419,343 | -0.30(-1.65%) |
Nov 21, 2018 | 18.52 | 18.52 | 18.52 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 18.73 | 18.79 | 18.38 | 18.52 | 4,374,392 | -0.31(-1.66%) |
Nov 19, 2018 | 19.29 | 19.31 | 18.75 | 18.83 | 4,803,287 | -0.45(-2.33%) |
Nov 16, 2018 | 19.20 | 19.40 | 19.12 | 19.28 | 4,068,369 | +0.10(+0.50%) |
Nov 15, 2018 | 19.26 | 19.37 | 19.04 | 19.19 | 6,046,866 | -0.19(-0.99%) |
Nov 14, 2018 | 19.35 | 19.81 | 19.31 | 19.38 | 5,133,805 | +0.17(+0.88%) |
Nov 13, 2018 | 19.39 | 19.46 | 19.08 | 19.21 | 4,687,245 | -0.02(-0.12%) |
Nov 12, 2018 | 19.12 | 19.39 | 19.11 | 19.24 | 4,329,448 | +0.10(+0.55%) |
Nov 09, 2018 | 19.10 | 19.40 | 19.04 | 19.13 | 5,122,720 | -0.06(-0.33%) |
Nov 08, 2018 | 19.07 | 19.20 | 18.94 | 19.20 | 4,295,683 | +0.14(+0.72%) |
Nov 07, 2018 | 18.99 | 19.17 | 18.86 | 19.06 | 5,085,920 | +0.25(+1.32%) |
Nov 06, 2018 | 18.51 | 18.86 | 18.51 | 18.81 | 3,560,808 | +0.25(+1.34%) |
Nov 05, 2018 | 18.36 | 18.71 | 18.36 | 18.56 | 6,795,567 | +0.26(+1.45%) |
Nov 02, 2018 | 18.73 | 18.98 | 18.26 | 18.30 | 8,770,271 | -0.33(-1.77%) |
Nov 01, 2018 | 18.75 | 19.00 | 18.32 | 18.63 | 5,067,948 | +0.04(+0.22%) |
Oct 31, 2018 | 18.91 | 18.94 | 18.57 | 18.59 | 6,556,690 | -0.19(-1.03%) |
Oct 30, 2018 | 18.42 | 18.78 | 18.38 | 18.78 | 5,507,314 | +0.35(+1.92%) |
Oct 29, 2018 | 18.57 | 18.79 | 18.21 | 18.43 | 6,019,252 | +0.07(+0.39%) |
Oct 26, 2018 | 18.50 | 18.69 | 18.27 | 18.35 | 5,502,043 | -0.37(-1.97%) |
Oct 25, 2018 | 18.94 | 19.14 | 18.41 | 18.72 | 8,106,343 | -0.26(-1.35%) |
Oct 24, 2018 | 19.40 | 19.71 | 18.94 | 18.98 | 7,348,263 | -0.41(-2.11%) |
Oct 23, 2018 | 19.32 | 19.48 | 19.04 | 19.39 | 6,281,077 | -0.22(-1.15%) |
Oct 22, 2018 | 19.80 | 20.14 | 19.54 | 19.61 | 11,630,906 | -0.17(-0.85%) |
Oct 19, 2018 | 18.41 | 20.02 | 18.14 | 19.78 | 16,406,563 | +1.74(+9.65%) |
Oct 18, 2018 | 17.94 | 18.10 | 17.84 | 18.04 | 10,045,679 | +0.22(+1.26%) |
Oct 17, 2018 | 17.71 | 18.02 | 17.67 | 17.82 | 8,397,128 | +0.13(+0.73%) |
Oct 16, 2018 | 17.90 | 17.97 | 17.47 | 17.69 | 10,559,668 | +0.30(+1.75%) |
Oct 15, 2018 | 17.05 | 17.49 | 17.05 | 17.38 | 12,348,799 | +0.18(+1.07%) |
Oct 12, 2018 | 17.53 | 17.54 | 16.99 | 17.20 | 9,614,027 | -0.14(-0.79%) |
Oct 11, 2018 | 17.71 | 18.06 | 17.21 | 17.33 | 12,066,081 | -0.27(-1.55%) |
Oct 10, 2018 | 18.46 | 18.51 | 17.58 | 17.61 | 7,801,324 | -0.94(-5.06%) |
Oct 09, 2018 | 18.79 | 18.81 | 18.47 | 18.55 | 6,480,319 | -0.23(-1.24%) |
Oct 08, 2018 | 18.59 | 18.82 | 18.43 | 18.78 | 7,188,447 | +0.04(+0.21%) |
Oct 05, 2018 | 18.65 | 18.93 | 18.65 | 18.74 | 6,818,331 | +0.12(+0.65%) |
Oct 04, 2018 | 18.73 | 18.75 | 18.51 | 18.62 | 5,357,711 | -0.11(-0.60%) |
Oct 03, 2018 | 18.56 | 18.73 | 18.50 | 18.73 | 5,589,752 | +0.22(+1.17%) |
Oct 02, 2018 | 18.41 | 18.60 | 18.27 | 18.51 | 6,243,683 | +0.14(+0.74%) |
Oct 01, 2018 | 18.47 | 18.53 | 18.27 | 18.38 | 8,293,980 | +0.02(+0.13%) |
Sep 28, 2018 | 18.10 | 18.47 | 17.80 | 18.35 | 9,542,374 | +0.06(+0.35%) |
Sep 27, 2018 | 18.61 | 18.72 | 18.11 | 18.29 | 4,699,049 | -0.33(-1.77%) |
Sep 26, 2018 | 18.62 | 18.76 | 18.60 | 18.62 | 3,659,894 | +0.07(+0.39%) |
Sep 25, 2018 | 18.51 | 18.65 | 18.47 | 18.55 | 2,990,142 | +0.08(+0.43%) |
Sep 24, 2018 | 18.62 | 18.67 | 18.39 | 18.47 | 5,419,587 | -0.14(-0.73%) |
Sep 21, 2018 | 18.24 | 18.71 | 18.18 | 18.60 | 9,578,263 | +0.41(+2.25%) |
Sep 20, 2018 | 18.18 | 18.25 | 18.04 | 18.19 | 3,561,477 | +0.25(+1.39%) |
Sep 19, 2018 | 17.96 | 18.04 | 17.89 | 17.94 | 2,525,430 | +0.01(+0.04%) |
Sep 18, 2018 | 18.02 | 18.08 | 17.85 | 17.94 | 3,356,900 | -0.15(-0.84%) |
Sep 17, 2018 | 18.36 | 18.39 | 18.05 | 18.09 | 3,041,520 | -0.14(-0.75%) |
Sep 14, 2018 | 18.26 | 18.35 | 18.16 | 18.22 | 2,312,445 | +0.02(+0.09%) |
Sep 13, 2018 | 18.36 | 18.36 | 18.16 | 18.21 | 3,144,017 | -0.09(-0.48%) |
Sep 12, 2018 | 18.10 | 18.30 | 17.97 | 18.30 | 2,434,081 | +0.23(+1.29%) |
Sep 11, 2018 | 18.30 | 18.34 | 17.89 | 18.06 | 3,001,361 | -0.25(-1.36%) |
Sep 10, 2018 | 18.34 | 18.38 | 18.19 | 18.31 | 3,520,171 | +0.06(+0.31%) |
Sep 07, 2018 | 18.07 | 18.34 | 17.98 | 18.26 | 2,711,332 | +0.12(+0.66%) |
Sep 06, 2018 | 18.23 | 18.40 | 18.04 | 18.14 | 3,857,142 | -0.02(-0.13%) |
Sep 05, 2018 | 18.34 | 18.39 | 18.04 | 18.16 | 6,397,986 | -0.24(-1.31%) |
Sep 04, 2018 | 18.22 | 18.50 | 18.10 | 18.40 | 4,039,293 | -0.34(-1.80%) |
Aug 31, 2018 | 18.74 | 18.74 | 18.74 | 0 | +0.14(+0.73%) | |
Aug 30, 2018 | 18.60 | 18.70 | 18.51 | 18.60 | 7,731,671 | -0.04(-0.21%) |
Aug 29, 2018 | 18.57 | 18.67 | 18.51 | 18.64 | 4,699,056 | +0.10(+0.56%) |
Aug 28, 2018 | 18.41 | 18.62 | 18.40 | 18.54 | 5,136,930 | +0.20(+1.08%) |
Aug 27, 2018 | 18.27 | 18.49 | 18.24 | 18.34 | 3,464,461 | +0.14(+0.79%) |
Aug 24, 2018 | 18.06 | 18.24 | 18.00 | 18.20 | 2,468,694 | +0.17(+0.93%) |
Aug 23, 2018 | 18.17 | 18.25 | 18.00 | 18.03 | 3,825,965 | -0.11(-0.61%) |
Aug 22, 2018 | 18.08 | 18.24 | 17.95 | 18.14 | 5,668,740 | +0.03(+0.18%) |
Aug 21, 2018 | 17.92 | 18.14 | 17.77 | 18.11 | 5,204,323 | +0.25(+1.43%) |
Aug 20, 2018 | 17.89 | 17.97 | 17.75 | 17.85 | 3,302,878 | +0.06(+0.36%) |
Aug 17, 2018 | 17.93 | 17.94 | 17.75 | 17.79 | 2,540,870 | -0.15(-0.84%) |
Aug 16, 2018 | 17.77 | 17.98 | 17.68 | 17.94 | 4,099,089 | +0.33(+1.90%) |
Aug 15, 2018 | 17.48 | 17.69 | 17.39 | 17.61 | 3,567,539 | +0.01(+0.05%) |
Aug 14, 2018 | 17.46 | 17.70 | 17.40 | 17.60 | 3,361,874 | +0.22(+1.28%) |
Aug 13, 2018 | 17.56 | 17.60 | 17.33 | 17.38 | 2,839,200 | -0.19(-1.09%) |
Aug 10, 2018 | 17.62 | 17.68 | 17.50 | 17.57 | 2,108,443 | -0.16(-0.90%) |
Aug 09, 2018 | 17.65 | 17.78 | 17.62 | 17.73 | 2,763,955 | +0.13(+0.72%) |
Aug 08, 2018 | 17.78 | 17.83 | 17.56 | 17.60 | 2,344,593 | -0.18(-1.03%) |
Aug 07, 2018 | 17.80 | 17.91 | 17.74 | 17.78 | 3,935,579 | +0.09(+0.49%) |
Aug 06, 2018 | 17.51 | 17.78 | 17.44 | 17.70 | 2,287,752 | +0.18(+1.04%) |
Aug 03, 2018 | 17.66 | 17.70 | 17.47 | 17.51 | 2,298,565 | -0.05(-0.27%) |
Aug 02, 2018 | 17.44 | 17.71 | 17.28 | 17.56 | 4,048,425 | +0.08(+0.46%) |
Aug 01, 2018 | 17.80 | 17.85 | 17.43 | 17.48 | 4,215,438 | -0.45(-2.53%) |
Jul 31, 2018 | 17.78 | 18.02 | 17.56 | 17.93 | 5,048,329 | +0.26(+1.48%) |
Jul 30, 2018 | 17.81 | 17.82 | 17.62 | 17.67 | 3,053,549 | -0.16(-0.89%) |
Jul 27, 2018 | 17.88 | 17.99 | 17.73 | 17.83 | 3,069,238 | +0.03(+0.18%) |
Jul 26, 2018 | 17.81 | 18.14 | 17.77 | 17.80 | 4,573,875 | -0.02(-0.09%) |
Jul 25, 2018 | 17.53 | 17.92 | 17.38 | 17.81 | 9,555,669 | +0.46(+2.66%) |
Jul 24, 2018 | 18.55 | 18.55 | 17.27 | 17.35 | 12,623,517 | -0.13(-0.73%) |
Jul 23, 2018 | 17.08 | 17.53 | 17.08 | 17.48 | 7,653,737 | +0.40(+2.33%) |
Jul 20, 2018 | 17.35 | 17.38 | 17.03 | 17.08 | 5,681,587 | -0.29(-1.69%) |
Jul 19, 2018 | 17.38 | 17.70 | 17.06 | 17.38 | 13,261,737 | -0.56(-3.10%) |
Jul 18, 2018 | 17.71 | 17.95 | 17.71 | 17.93 | 6,994,289 | +0.23(+1.30%) |
Jul 17, 2018 | 18.25 | 18.28 | 17.69 | 17.70 | 9,925,648 | -1.15(-6.08%) |
Jul 16, 2018 | 18.48 | 18.90 | 18.37 | 18.85 | 5,365,072 | +0.32(+1.72%) |
Jul 13, 2018 | 18.39 | 18.59 | 18.39 | 18.53 | 2,963,858 | +0.05(+0.26%) |
Jul 12, 2018 | 18.48 | 18.53 | 18.20 | 18.48 | 4,690,478 | +0.00(+0.00%) |
Jul 11, 2018 | 18.44 | 18.48 | 5,789,754 | -0.21(-1.15%) | ||
Jul 10, 2018 | 18.37 | 18.73 | 18.35 | 18.70 | 4,370,097 | +0.33(+1.82%) |
Jul 09, 2018 | 18.20 | 18.39 | 18.13 | 18.36 | 3,653,596 | +0.18(+1.01%) |
Jul 06, 2018 | 17.84 | 18.21 | 17.76 | 18.18 | 3,007,845 | +0.37(+2.05%) |
Jul 05, 2018 | 17.81 | 17.91 | 17.58 | 17.81 | 4,723,103 | +0.06(+0.31%) |
Jul 03, 2018 | 17.76 | 17.76 | 17.76 | 0 | -0.56(-3.04%) | |
Jul 02, 2018 | 18.49 | 18.52 | 18.05 | 18.32 | 4,641,234 | -0.33(-1.75%) |
Jun 29, 2018 | 18.95 | 18.95 | 18.63 | 18.64 | 2,851,652 | -0.21(-1.14%) |
Jun 28, 2018 | 18.58 | 18.87 | 18.42 | 18.86 | 3,738,557 | +0.30(+1.63%) |
Jun 27, 2018 | 18.78 | 18.86 | 18.54 | 18.55 | 3,020,680 | -0.23(-1.23%) |
Jun 26, 2018 | 18.67 | 18.87 | 18.65 | 18.78 | 2,896,121 | +0.03(+0.17%) |
Jun 25, 2018 | 18.98 | 19.25 | 18.66 | 18.75 | 4,639,998 | -0.26(-1.38%) |
Jun 22, 2018 | 18.82 | 19.09 | 18.77 | 19.02 | 8,978,604 | +0.29(+1.57%) |
Jun 21, 2018 | 18.63 | 18.86 | 18.55 | 18.72 | 2,935,653 | +0.10(+0.51%) |
Jun 20, 2018 | 18.61 | 18.72 | 18.53 | 18.63 | 1,957,571 | +0.05(+0.26%) |
Jun 19, 2018 | 18.63 | 18.74 | 18.48 | 18.58 | 3,063,496 | -0.21(-1.14%) |
Jun 18, 2018 | 18.62 | 18.80 | 18.49 | 18.79 | 3,066,285 | +0.05(+0.25%) |
Jun 15, 2018 | 18.77 | 18.59 | 18.74 | 4,382,477 | -0.01(-0.04%) | |
Jun 14, 2018 | 18.60 | 18.95 | 18.60 | 18.75 | 4,831,361 | +0.21(+1.16%) |
Jun 13, 2018 | 18.83 | 18.86 | 18.53 | 18.54 | 3,791,166 | -0.12(-0.64%) |
Jun 12, 2018 | 18.69 | 18.76 | 18.52 | 18.66 | 4,993,073 | -0.10(-0.55%) |
Jun 11, 2018 | 18.38 | 18.87 | 18.38 | 18.76 | 3,045,302 | +0.37(+2.03%) |
Jun 08, 2018 | 18.25 | 18.40 | 18.25 | 18.39 | 3,040,723 | +0.10(+0.56%) |
Jun 07, 2018 | 18.29 | 18.43 | 18.18 | 18.28 | 1,905,466 | +0.02(+0.09%) |
Jun 06, 2018 | 18.27 | 18.06 | 18.27 | 2,405,103 | +0.11(+0.61%) | |
Jun 05, 2018 | 18.04 | 18.20 | 18.01 | 18.16 | 2,943,450 | +0.04(+0.22%) |
Jun 04, 2018 | 18.01 | 18.15 | 17.92 | 18.12 | 3,307,193 | +0.17(+0.93%) |
Jun 01, 2018 | 17.89 | 17.97 | 17.71 | 17.95 | 3,421,687 | +0.14(+0.80%) |
May 31, 2018 | 17.85 | 17.85 | 17.60 | 17.81 | 4,113,669 | -0.01(-0.04%) |
May 30, 2018 | 17.85 | 17.86 | 17.69 | 17.81 | 3,857,207 | -0.02(-0.13%) |
May 29, 2018 | 18.00 | 18.11 | 17.71 | 17.84 | 4,158,744 | -0.30(-1.65%) |
May 25, 2018 | 18.14 | 18.14 | 18.14 | 0 | -0.09(-0.52%) | |
May 24, 2018 | 18.24 | 18.41 | 18.17 | 18.23 | 3,003,328 | -0.03(-0.17%) |
May 23, 2018 | 18.52 | 18.53 | 18.09 | 18.26 | 5,647,764 | -0.46(-2.48%) |
May 22, 2018 | 18.82 | 18.91 | 18.72 | 18.73 | 2,619,799 | -0.02(-0.13%) |
May 21, 2018 | 18.84 | 18.90 | 18.74 | 18.75 | 4,024,930 | +0.02(+0.13%) |
May 18, 2018 | 18.86 | 19.00 | 18.67 | 18.73 | 5,221,050 | -0.13(-0.67%) |
May 17, 2018 | 18.96 | 19.06 | 18.79 | 18.85 | 3,627,894 | -0.09(-0.46%) |
May 16, 2018 | 19.11 | 19.24 | 18.89 | 18.94 | 3,770,789 | -0.13(-0.66%) |
May 15, 2018 | 19.00 | 19.10 | 18.88 | 19.07 | 3,082,131 | -0.02(-0.08%) |
May 14, 2018 | 19.11 | 19.15 | 18.95 | 19.08 | 2,782,109 | -0.03(-0.16%) |
May 11, 2018 | 19.10 | 19.28 | 18.98 | 19.11 | 4,030,605 | +0.04(+0.21%) |
May 10, 2018 | 18.74 | 19.10 | 18.67 | 19.07 | 5,872,569 | +0.39(+2.07%) |
May 09, 2018 | 18.55 | 18.76 | 18.43 | 18.69 | 4,506,996 | +0.19(+1.02%) |
May 08, 2018 | 18.48 | 18.74 | 18.44 | 18.50 | 4,680,047 | -0.06(-0.30%) |
May 07, 2018 | 18.67 | 18.70 | 18.40 | 18.55 | 3,387,945 | -0.09(-0.47%) |
May 04, 2018 | 18.20 | 18.74 | 18.12 | 18.64 | 4,752,067 | +0.39(+2.16%) |
May 03, 2018 | 18.07 | 18.29 | 17.90 | 18.25 | 3,337,442 | +0.18(+1.00%) |
May 02, 2018 | 18.43 | 18.45 | 18.03 | 18.07 | 5,970,301 | -0.39(-2.09%) |
May 01, 2018 | 18.46 | 18.52 | 18.11 | 18.45 | 5,943,989 | -0.13(-0.72%) |
Apr 30, 2018 | 18.96 | 19.10 | 18.59 | 18.59 | 7,101,224 | -0.24(-1.26%) |
Apr 27, 2018 | 19.98 | 20.30 | 18.82 | 18.82 | 10,567,066 | -0.47(-2.45%) |
Apr 26, 2018 | 19.20 | 19.45 | 19.02 | 19.30 | 8,045,565 | +0.11(+0.57%) |
Apr 25, 2018 | 18.98 | 19.27 | 18.87 | 19.19 | 3,733,538 | +0.17(+0.87%) |
Apr 24, 2018 | 19.16 | 19.23 | 18.93 | 19.02 | 6,566,504 | +0.02(+0.12%) |
Apr 23, 2018 | 18.94 | 19.11 | 18.83 | 19.00 | 5,091,385 | +0.09(+0.50%) |
Apr 20, 2018 | 19.39 | 19.43 | 18.77 | 18.90 | 8,511,102 | -0.52(-2.68%) |
Apr 19, 2018 | 19.17 | 19.73 | 19.17 | 19.42 | 8,669,466 | +0.43(+2.28%) |
Apr 18, 2018 | 19.19 | 19.28 | 18.98 | 18.99 | 5,227,184 | -0.20(-1.03%) |
Apr 17, 2018 | 19.07 | 19.53 | 19.01 | 19.19 | 8,417,863 | +0.37(+1.97%) |
Apr 16, 2018 | 18.52 | 18.95 | 18.29 | 18.81 | 9,836,841 | +0.43(+2.36%) |
Apr 13, 2018 | 18.44 | 18.50 | 18.30 | 18.38 | 5,098,682 | +0.02(+0.13%) |
Apr 12, 2018 | 18.40 | 18.56 | 18.25 | 18.36 | 3,843,801 | +0.06(+0.30%) |
Apr 11, 2018 | 18.55 | 18.63 | 18.30 | 18.30 | 3,947,224 | -0.36(-1.94%) |
Apr 10, 2018 | 18.59 | 18.83 | 18.50 | 18.67 | 6,754,330 | +0.35(+1.94%) |
Apr 09, 2018 | 18.41 | 18.58 | 18.29 | 18.31 | 3,701,030 | +0.07(+0.39%) |
Apr 06, 2018 | 18.18 | 18.49 | 18.03 | 18.24 | 4,410,607 | -0.11(-0.60%) |
Apr 05, 2018 | 18.32 | 18.44 | 18.09 | 18.35 | 4,073,893 | +0.13(+0.69%) |
Apr 04, 2018 | 17.68 | 18.24 | 17.67 | 18.22 | 5,594,696 | +0.33(+1.85%) |
Apr 03, 2018 | 17.89 | 17.97 | 17.72 | 17.89 | 4,576,444 | +0.03(+0.18%) |
Apr 02, 2018 | 18.15 | 18.29 | 17.66 | 17.86 | 5,668,951 | -0.28(-1.56%) |
Mar 29, 2018 | 18.15 | 18.15 | 18.15 | 0 | +0.14(+0.79%) | |
Mar 28, 2018 | 18.03 | 18.37 | 17.98 | 18.00 | 6,376,465 | +0.08(+0.44%) |
Mar 27, 2018 | 18.03 | 18.20 | 17.85 | 17.92 | 4,991,555 | +0.02(+0.09%) |
Mar 26, 2018 | 17.63 | 17.96 | 17.46 | 17.91 | 5,317,726 | +0.55(+3.18%) |
Mar 23, 2018 | 17.51 | 17.68 | 17.35 | 17.36 | 6,233,295 | -0.16(-0.90%) |
Mar 22, 2018 | 17.87 | 18.00 | 17.49 | 17.51 | 7,482,895 | -0.54(-2.97%) |
Mar 21, 2018 | 18.04 | 18.18 | 17.88 | 18.05 | 4,585,789 | +0.02(+0.13%) |
Mar 20, 2018 | 18.50 | 18.68 | 17.99 | 18.03 | 7,002,253 | -0.42(-2.26%) |
Mar 19, 2018 | 18.52 | 18.68 | 18.29 | 18.44 | 6,674,381 | -0.13(-0.72%) |
Mar 16, 2018 | 18.62 | 18.81 | 18.54 | 18.58 | 20,267,066 | +0.02(+0.08%) |
Mar 15, 2018 | 18.52 | 18.59 | 18.36 | 18.56 | 4,999,530 | +0.09(+0.51%) |
Mar 14, 2018 | 18.61 | 18.63 | 18.41 | 18.47 | 5,793,193 | +0.00(+0.00%) |
Mar 13, 2018 | 18.74 | 18.78 | 18.42 | 18.47 | 7,569,205 | -0.23(-1.22%) |
Mar 12, 2018 | 18.87 | 18.92 | 18.59 | 18.70 | 7,146,269 | -0.16(-0.84%) |
Mar 09, 2018 | 18.67 | 18.86 | 18.43 | 18.85 | 5,344,148 | +0.22(+1.18%) |
Mar 08, 2018 | 18.55 | 18.69 | 18.12 | 18.63 | 6,711,538 | +0.15(+0.81%) |
Mar 07, 2018 | 18.26 | 18.48 | 4,381,593 | -0.17(-0.89%) | ||
Mar 06, 2018 | 18.67 | 18.79 | 18.31 | 18.65 | 6,738,744 | +0.06(+0.34%) |
Mar 05, 2018 | 18.48 | 18.75 | 18.44 | 18.59 | 7,811,047 | +0.01(+0.04%) |
Mar 02, 2018 | 18.06 | 18.64 | 17.99 | 18.58 | 8,619,521 | +0.45(+2.48%) |
Mar 01, 2018 | 18.12 | 18.31 | 17.89 | 18.13 | 13,081,233 | -0.31(-1.67%) |
Feb 28, 2018 | 18.68 | 18.81 | 18.44 | 18.44 | 13,103,276 | -0.13(-0.72%) |
Feb 27, 2018 | 19.13 | 19.18 | 18.57 | 18.57 | 7,543,237 | -0.56(-2.94%) |
Feb 26, 2018 | 19.11 | 19.17 | 18.86 | 19.13 | 5,444,127 | +0.20(+1.07%) |
Feb 23, 2018 | 18.87 | 18.98 | 18.61 | 18.93 | 7,193,064 | +0.23(+1.25%) |
Feb 22, 2018 | 18.65 | 18.70 | 9,734,068 | -0.36(-1.89%) | ||
Feb 21, 2018 | 19.30 | 19.50 | 19.05 | 19.05 | 8,741,939 | -0.23(-1.21%) |
Feb 20, 2018 | 19.48 | 19.74 | 19.12 | 19.29 | 10,347,017 | -0.49(-2.49%) |
Feb 16, 2018 | 19.78 | 19.78 | 19.78 | 0 | +0.21(+1.08%) | |
Feb 15, 2018 | 19.09 | 19.66 | 18.66 | 19.57 | 14,995,246 | +0.45(+2.33%) |
Feb 14, 2018 | 18.60 | 19.61 | 18.34 | 19.12 | 21,612,836 | +1.77(+10.22%) |
Feb 13, 2018 | 17.05 | 17.46 | 17.02 | 17.35 | 8,752,887 | +0.24(+1.41%) |
Feb 12, 2018 | 17.17 | 17.41 | 17.01 | 17.11 | 9,904,994 | +0.13(+0.78%) |
Feb 09, 2018 | 16.79 | 17.09 | 16.22 | 16.98 | 12,762,106 | +0.31(+1.87%) |
Feb 08, 2018 | 16.91 | 17.36 | 16.67 | 16.67 | 10,740,147 | +0.03(+0.19%) |
Feb 07, 2018 | 16.37 | 16.92 | 16.35 | 16.63 | 5,889,318 | +0.25(+1.53%) |
Feb 06, 2018 | 16.61 | 15.81 | 16.38 | 9,762,207 | -0.07(-0.43%) | |
Feb 05, 2018 | 16.52 | 16.83 | 16.31 | 16.45 | 7,332,939 | -0.17(-1.03%) |
Feb 02, 2018 | 16.97 | 16.98 | 16.58 | 16.63 | 6,216,876 | -0.37(-2.21%) |
Feb 01, 2018 | 16.99 | 17.16 | 16.96 | 17.00 | 3,962,215 | -0.09(-0.55%) |
Jan 31, 2018 | 16.99 | 17.13 | 16.91 | 17.09 | 6,204,192 | +0.15(+0.88%) |
Jan 30, 2018 | 17.02 | 17.11 | 16.93 | 16.95 | 5,901,183 | -0.05(-0.28%) |
Jan 29, 2018 | 17.01 | 17.29 | 16.95 | 16.99 | 5,771,977 | -0.12(-0.68%) |
Jan 26, 2018 | 17.13 | 16.70 | 17.11 | 4,730,240 | +0.43(+2.57%) | |
Jan 25, 2018 | 17.07 | 17.12 | 16.64 | 16.68 | 4,871,514 | -0.36(-2.11%) |
Jan 24, 2018 | 17.11 | 17.22 | 16.97 | 17.04 | 4,473,418 | +0.07(+0.41%) |
Jan 23, 2018 | 17.11 | 17.11 | 16.69 | 16.97 | 5,044,620 | -0.18(-1.05%) |
Jan 22, 2018 | 16.69 | 17.16 | 16.67 | 17.15 | 4,785,939 | +0.48(+2.86%) |
Jan 19, 2018 | 16.83 | 16.89 | 16.59 | 16.67 | 4,502,635 | -0.20(-1.16%) |
Jan 18, 2018 | 16.44 | 16.88 | 16.40 | 16.87 | 7,334,706 | +0.02(+0.09%) |
Jan 17, 2018 | 16.63 | 16.97 | 16.49 | 16.85 | 3,733,214 | +0.28(+1.70%) |
Jan 16, 2018 | 17.06 | 17.18 | 16.54 | 16.57 | 9,657,763 | -0.41(-2.39%) |
Jan 12, 2018 | 16.98 | 16.98 | 16.98 | 0 | +0.22(+1.30%) | |
Jan 11, 2018 | 16.35 | 16.76 | 16.32 | 16.76 | 9,343,616 | +0.44(+2.68%) |
Jan 10, 2018 | 15.80 | 16.38 | 15.72 | 16.32 | 9,056,103 | +0.46(+2.91%) |
Jan 09, 2018 | 15.94 | 16.03 | 15.72 | 15.86 | 4,945,089 | -0.03(-0.20%) |
Jan 08, 2018 | 15.74 | 15.91 | 15.58 | 15.89 | 5,468,883 | +0.12(+0.79%) |
Jan 05, 2018 | 15.76 | 15.84 | 15.66 | 15.77 | 4,723,997 | +0.02(+0.10%) |
Jan 04, 2018 | 15.45 | 15.79 | 15.31 | 15.75 | 5,334,116 | +0.32(+2.08%) |
Jan 03, 2018 | 15.77 | 15.80 | 15.31 | 15.43 | 7,029,371 | -0.38(-2.42%) |
Jan 02, 2018 | 15.09 | 15.82 | 14.95 | 15.81 | 7,649,616 | +0.07(+0.45%) |
Dec 29, 2017 | 15.74 | 15.74 | 15.74 | 0 | -0.16(-1.03%) | |
Dec 28, 2017 | 15.84 | 15.92 | 15.70 | 15.91 | 2,714,600 | +0.09(+0.54%) |
Dec 27, 2017 | 15.79 | 15.85 | 15.69 | 15.82 | 2,473,530 | +0.02(+0.15%) |
Dec 26, 2017 | 15.97 | 16.13 | 15.75 | 15.80 | 2,003,304 | -0.12(-0.79%) |
Dec 22, 2017 | 15.85 | 16.04 | 15.73 | 15.92 | 3,635,150 | +0.12(+0.79%) |
Dec 21, 2017 | 15.80 | 15.96 | 15.77 | 15.80 | 4,565,985 | +0.06(+0.40%) |
Dec 20, 2017 | 15.92 | 16.00 | 15.70 | 15.74 | 4,977,230 | -0.19(-1.18%) |
Dec 19, 2017 | 15.84 | 16.01 | 15.82 | 15.92 | 3,218,591 | +0.05(+0.30%) |
Dec 18, 2017 | 16.10 | 16.11 | 15.77 | 15.88 | 6,292,193 | -0.10(-0.64%) |
Dec 15, 2017 | 15.83 | 16.06 | 15.82 | 15.98 | 7,435,952 | +0.22(+1.39%) |
Dec 14, 2017 | 15.74 | 15.88 | 15.57 | 15.76 | 5,481,953 | +0.02(+0.15%) |
Dec 13, 2017 | 15.13 | 15.83 | 15.13 | 15.74 | 9,652,594 | -0.25(-1.56%) |
Dec 12, 2017 | 15.99 | 16.04 | 15.72 | 15.99 | 4,718,791 | +0.21(+1.34%) |
Dec 11, 2017 | 15.85 | 16.07 | 15.74 | 15.77 | 4,291,947 | -0.02(-0.10%) |
Dec 08, 2017 | 15.81 | 15.81 | 15.56 | 15.79 | 5,634,684 | +0.02(+0.15%) |
Dec 07, 2017 | 15.87 | 15.92 | 15.63 | 15.77 | 6,241,216 | -0.11(-0.69%) |
Dec 06, 2017 | 16.04 | 16.11 | 15.77 | 15.88 | 7,162,644 | -0.19(-1.17%) |
Dec 05, 2017 | 16.18 | 16.29 | 15.95 | 16.06 | 9,762,790 | -0.09(-0.53%) |
Dec 04, 2017 | 15.90 | 16.32 | 15.90 | 16.15 | 9,292,947 | +0.46(+2.94%) |