Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 20.59 | 20.75 | 20.32 | 20.66 | 8,103,000 | +0.32(+1.56%) |
Mar 28, 2019 | 20.08 | 20.38 | 19.70 | 20.34 | 11,194,780 | +0.34(+1.68%) |
Mar 27, 2019 | 20.57 | 20.57 | 19.66 | 20.01 | 10,204,150 | -0.43(-2.10%) |
Mar 26, 2019 | 20.36 | 20.74 | 20.27 | 20.44 | 11,659,430 | +0.29(+1.45%) |
Mar 25, 2019 | 19.80 | 20.27 | 19.65 | 20.14 | 12,575,420 | +0.27(+1.36%) |
Mar 22, 2019 | 20.44 | 20.47 | 19.86 | 19.88 | 15,300,000 | -0.62(-3.05%) |
Mar 21, 2019 | 20.03 | 20.52 | 19.88 | 20.50 | 17,210,260 | +0.37(+1.82%) |
Mar 20, 2019 | 20.05 | 20.31 | 19.87 | 20.13 | 14,011,470 | -0.07(-0.37%) |
Mar 19, 2019 | 20.77 | 20.80 | 19.77 | 20.21 | 22,148,450 | -0.37(-1.79%) |
Mar 18, 2019 | 20.45 | 20.59 | 20.14 | 20.58 | 12,485,140 | -0.02(-0.10%) |
Mar 15, 2019 | 20.89 | 20.94 | 20.36 | 20.60 | 23,376,000 | -0.23(-1.08%) |
Mar 14, 2019 | 20.43 | 20.96 | 20.34 | 20.82 | 12,176,970 | +0.27(+1.32%) |
Mar 13, 2019 | 20.35 | 20.70 | 20.24 | 20.55 | 11,774,400 | +0.30(+1.50%) |
Mar 12, 2019 | 20.10 | 20.38 | 19.70 | 20.25 | 13,288,020 | +0.21(+1.04%) |
Mar 11, 2019 | 19.10 | 20.07 | 19.10 | 20.04 | 20,582,780 | +1.06(+5.60%) |
Mar 08, 2019 | 18.22 | 19.00 | 18.10 | 18.98 | 12,627,000 | +0.28(+1.51%) |
Mar 07, 2019 | 18.65 | 19.04 | 18.48 | 18.69 | 7,349,150 | -0.04(-0.23%) |
Mar 06, 2019 | 18.75 | 18.88 | 18.41 | 18.74 | 7,237,540 | -0.01(-0.07%) |
Mar 05, 2019 | 18.66 | 18.92 | 18.43 | 18.75 | 10,058,470 | +0.10(+0.55%) |
Mar 04, 2019 | 19.24 | 19.48 | 18.24 | 18.65 | 16,050,970 | -0.51(-2.64%) |
Mar 01, 2019 | 19.09 | 19.28 | 18.93 | 19.15 | 11,263,000 | +0.24(+1.25%) |
Feb 28, 2019 | 18.83 | 19.11 | 18.75 | 18.91 | 8,653,570 | -0.01(-0.03%) |
Feb 27, 2019 | 18.52 | 18.93 | 18.48 | 18.92 | 9,083,420 | +0.42(+2.25%) |
Feb 26, 2019 | 18.61 | 18.79 | 18.39 | 18.50 | 10,450,490 | -0.25(-1.32%) |
Feb 25, 2019 | 18.58 | 18.88 | 18.45 | 18.75 | 12,708,990 | +0.39(+2.11%) |
Feb 22, 2019 | 18.00 | 18.37 | 17.94 | 18.36 | 10,176,000 | +0.52(+2.89%) |
Feb 21, 2019 | 17.96 | 18.04 | 17.72 | 17.85 | 9,740,280 | -0.07(-0.41%) |
Feb 20, 2019 | 18.16 | 18.42 | 17.75 | 17.92 | 13,306,230 | -0.21(-1.15%) |
Feb 19, 2019 | 17.70 | 18.51 | 17.70 | 18.13 | 22,827,890 | +0.31(+1.75%) |
Feb 15, 2019 | 17.71 | 17.87 | 17.37 | 17.82 | 11,292,000 | +0.17(+0.95%) |
Feb 14, 2019 | 17.11 | 17.72 | 16.96 | 17.65 | 16,063,260 | +0.45(+2.62%) |
Feb 13, 2019 | 17.82 | 18.00 | 17.10 | 17.20 | 29,760,730 | -0.35(-2.01%) |
Feb 12, 2019 | 16.36 | 17.59 | 16.06 | 17.55 | 59,171,580 | +0.24(+1.37%) |
Feb 11, 2019 | 17.80 | 18.00 | 17.29 | 17.32 | 22,170,850 | -0.28(-1.58%) |
Feb 08, 2019 | 17.02 | 17.70 | 16.96 | 17.59 | 9,795,000 | +0.41(+2.42%) |
Feb 07, 2019 | 17.13 | 17.42 | 17.11 | 17.18 | 14,063,440 | -0.18(-1.04%) |
Feb 06, 2019 | 17.24 | 17.45 | 17.07 | 17.36 | 7,362,620 | +0.00(+0.02%) |
Feb 05, 2019 | 17.36 | 17.69 | 17.34 | 17.36 | 9,695,200 | +0.00(+0.01%) |
Feb 04, 2019 | 17.06 | 17.46 | 17.03 | 17.36 | 11,710,250 | +0.30(+1.74%) |
Feb 01, 2019 | 16.84 | 17.10 | 16.75 | 17.06 | 12,484,000 | +0.18(+1.06%) |
Jan 31, 2019 | 16.25 | 16.96 | 16.19 | 16.88 | 16,615,560 | +0.64(+3.92%) |
Jan 30, 2019 | 16.00 | 16.30 | 15.80 | 16.24 | 7,125,470 | +0.53(+3.39%) |
Jan 29, 2019 | 16.00 | 16.05 | 15.45 | 15.71 | 10,406,160 | -0.23(-1.46%) |
Jan 28, 2019 | 15.97 | 16.12 | 15.84 | 15.94 | 8,066,950 | -0.34(-2.08%) |
Jan 25, 2019 | 16.00 | 16.36 | 15.98 | 16.28 | 9,805,000 | +0.44(+2.78%) |
Jan 24, 2019 | 15.65 | 15.94 | 15.62 | 15.84 | 6,552,340 | +0.18(+1.16%) |
Jan 23, 2019 | 15.82 | 16.02 | 15.45 | 15.66 | 7,934,740 | +0.03(+0.20%) |
Jan 22, 2019 | 15.72 | 15.86 | 15.41 | 15.63 | 10,366,490 | -0.21(-1.36%) |
Jan 18, 2019 | 16.00 | 16.02 | 15.77 | 15.84 | 11,429,000 | +0.07(+0.47%) |
Jan 17, 2019 | 15.66 | 16.00 | 15.58 | 15.77 | 12,425,810 | -0.06(-0.35%) |
Jan 16, 2019 | 15.57 | 15.86 | 15.33 | 15.82 | 21,420,470 | +0.39(+2.56%) |
Jan 15, 2019 | 14.96 | 15.55 | 14.96 | 15.43 | 16,381,750 | +0.52(+3.49%) |
Jan 14, 2019 | 14.73 | 14.99 | 14.47 | 14.91 | 14,552,410 | -0.03(-0.22%) |
Jan 11, 2019 | 14.73 | 15.00 | 14.67 | 14.94 | 6,852,000 | +0.12(+0.78%) |
Jan 10, 2019 | 14.63 | 15.00 | 14.46 | 14.83 | 9,652,460 | -0.04(-0.24%) |
Jan 09, 2019 | 14.65 | 15.03 | 14.44 | 14.86 | 12,756,820 | +0.32(+2.19%) |
Jan 08, 2019 | 14.76 | 14.98 | 14.40 | 14.54 | 13,671,900 | +0.11(+0.73%) |
Jan 07, 2019 | 13.96 | 14.59 | 13.87 | 14.44 | 12,599,610 | +0.63(+4.58%) |
Jan 04, 2019 | 13.45 | 13.95 | 13.32 | 13.81 | 13,662,000 | +0.83(+6.37%) |
Jan 03, 2019 | 13.48 | 13.63 | 12.95 | 12.98 | 12,160,600 | -0.78(-5.68%) |
Jan 02, 2019 | 13.40 | 13.91 | 13.12 | 13.76 | 12,304,500 | -0.09(-0.61%) |
Dec 31, 2018 | 13.60 | 14.05 | 13.51 | 13.85 | 16,841,000 | +0.50(+3.74%) |
Dec 28, 2018 | 13.41 | 13.61 | 12.94 | 13.35 | 13,764,000 | +0.11(+0.80%) |
Dec 27, 2018 | 12.64 | 13.26 | 12.50 | 13.24 | 14,571,620 | +0.22(+1.68%) |
Dec 26, 2018 | 12.14 | 13.05 | 12.14 | 13.02 | 16,238,210 | +1.11(+9.33%) |
Dec 24, 2018 | 11.89 | 12.29 | 11.76 | 11.91 | 13,060,000 | -0.33(-2.70%) |
Dec 21, 2018 | 12.83 | 12.86 | 12.19 | 12.24 | 24,833,000 | -0.53(-4.15%) |
Dec 20, 2018 | 13.12 | 13.50 | 12.15 | 12.77 | 34,293,860 | -0.55(-4.11%) |
Dec 19, 2018 | 13.50 | 14.05 | 13.17 | 13.32 | 26,887,570 | -0.12(-0.89%) |
Dec 18, 2018 | 13.36 | 13.62 | 13.16 | 13.44 | 25,720,730 | +0.47(+3.65%) |
Dec 17, 2018 | 13.99 | 13.99 | 12.88 | 12.97 | 50,132,700 | -1.05(-7.50%) |
Dec 14, 2018 | 14.80 | 14.90 | 14.00 | 14.02 | 63,740,000 | -2.09(-12.97%) |
Dec 13, 2018 | 16.10 | 16.41 | 15.95 | 16.11 | 12,340,320 | +0.10(+0.61%) |
Dec 12, 2018 | 15.80 | 16.38 | 15.74 | 16.01 | 14,111,440 | +0.54(+3.50%) |
Dec 11, 2018 | 15.50 | 15.88 | 15.31 | 15.47 | 15,301,400 | +0.32(+2.09%) |
Dec 10, 2018 | 14.61 | 15.16 | 14.39 | 15.15 | 12,475,000 | +0.46(+3.15%) |
Dec 07, 2018 | 15.70 | 15.99 | 14.52 | 14.69 | 16,367,000 | -1.00(-6.39%) |
Dec 06, 2018 | 14.31 | 15.73 | 14.23 | 15.69 | 16,393,600 | +0.67(+4.46%) |
Dec 04, 2018 | 15.50 | 15.91 | 14.94 | 15.02 | 14,813,000 | -0.62(-3.96%) |
Dec 03, 2018 | 15.66 | 15.91 | 15.40 | 15.64 | 14,960,990 | +0.37(+2.44%) |
Nov 30, 2018 | 14.90 | 15.29 | 14.78 | 15.27 | 10,717,000 | +0.36(+2.43%) |
Nov 29, 2018 | 15.00 | 15.15 | 14.62 | 14.90 | 11,249,620 | -0.09(-0.61%) |
Nov 28, 2018 | 14.64 | 15.00 | 14.50 | 15.00 | 12,554,460 | +0.55(+3.80%) |
Nov 27, 2018 | 14.20 | 14.69 | 14.18 | 14.45 | 10,553,830 | +0.00(+0.02%) |
Nov 26, 2018 | 13.79 | 14.45 | 13.75 | 14.44 | 15,813,850 | +0.96(+7.14%) |
Nov 23, 2018 | 13.13 | 13.62 | 12.96 | 13.48 | 6,731,000 | +0.22(+1.66%) |
Nov 21, 2018 | 13.26 | 13.26 | 13.26 | 0 | -0.17(-1.30%) | |
Nov 20, 2018 | 12.25 | 13.64 | 12.20 | 13.44 | 21,951,550 | +0.06(+0.45%) |
Nov 19, 2018 | 15.03 | 15.12 | 13.36 | 13.38 | 22,470,760 | -1.73(-11.44%) |
Nov 16, 2018 | 14.67 | 15.15 | 14.51 | 15.10 | 12,184,000 | +0.09(+0.62%) |
Nov 15, 2018 | 14.25 | 15.13 | 14.15 | 15.01 | 18,644,420 | +0.73(+5.13%) |
Nov 14, 2018 | 14.09 | 14.45 | 13.96 | 14.28 | 13,594,150 | +0.40(+2.87%) |
Nov 13, 2018 | 13.65 | 14.05 | 13.42 | 13.88 | 14,044,530 | +0.32(+2.39%) |
Nov 12, 2018 | 13.93 | 13.93 | 13.09 | 13.55 | 16,869,560 | -0.54(-3.80%) |
Nov 09, 2018 | 14.73 | 14.73 | 13.86 | 14.09 | 17,268,000 | -0.86(-5.78%) |
Nov 08, 2018 | 14.82 | 15.08 | 14.64 | 14.95 | 12,999,110 | +0.13(+0.91%) |
Nov 07, 2018 | 14.41 | 14.95 | 14.31 | 14.82 | 15,287,220 | +0.73(+5.15%) |
Nov 06, 2018 | 14.18 | 14.38 | 13.90 | 14.09 | 8,318,640 | -0.01(-0.07%) |
Nov 05, 2018 | 14.39 | 14.50 | 13.98 | 14.10 | 12,225,040 | -0.45(-3.11%) |
Nov 02, 2018 | 14.44 | 14.89 | 14.23 | 14.55 | 19,475,000 | +0.12(+0.83%) |
Nov 01, 2018 | 13.88 | 14.51 | 13.57 | 14.44 | 17,961,920 | +0.62(+4.49%) |
Oct 31, 2018 | 13.25 | 13.87 | 13.05 | 13.81 | 21,180,540 | +0.90(+6.98%) |
Oct 30, 2018 | 12.54 | 13.24 | 12.28 | 12.91 | 30,286,460 | +0.06(+0.50%) |
Oct 29, 2018 | 13.68 | 13.77 | 12.51 | 12.85 | 21,559,420 | -0.45(-3.35%) |
Oct 26, 2018 | 12.96 | 13.83 | 12.85 | 13.29 | 28,309,000 | -0.40(-2.95%) |
Oct 25, 2018 | 13.14 | 13.83 | 12.85 | 13.70 | 44,829,628 | +1.47(+12.04%) |
Oct 24, 2018 | 13.31 | 13.46 | 12.21 | 12.23 | 23,141,120 | -0.99(-7.48%) |
Oct 23, 2018 | 12.83 | 13.32 | 12.67 | 13.22 | 23,668,280 | -0.22(-1.64%) |
Oct 22, 2018 | 12.84 | 13.56 | 12.56 | 13.44 | 23,561,570 | +0.73(+5.74%) |
Oct 19, 2018 | 13.57 | 13.74 | 12.62 | 12.71 | 22,295,000 | -0.77(-5.72%) |
Oct 18, 2018 | 13.68 | 14.01 | 13.36 | 13.48 | 15,954,060 | -0.26(-1.89%) |
Oct 17, 2018 | 14.60 | 14.65 | 13.39 | 13.74 | 31,486,830 | -0.85(-5.80%) |
Oct 16, 2018 | 13.87 | 14.61 | 13.84 | 14.58 | 13,907,300 | +1.01(+7.46%) |
Oct 15, 2018 | 13.50 | 13.70 | 13.21 | 13.57 | 11,141,620 | +0.05(+0.37%) |
Oct 12, 2018 | 13.52 | 13.70 | 13.03 | 13.52 | 20,346,000 | +0.68(+5.30%) |
Oct 11, 2018 | 12.67 | 13.40 | 12.67 | 12.84 | 20,750,590 | -0.17(-1.31%) |
Oct 10, 2018 | 13.96 | 13.99 | 12.80 | 13.01 | 26,852,100 | -1.01(-7.22%) |
Oct 09, 2018 | 14.04 | 14.32 | 13.88 | 14.02 | 10,557,580 | -0.03(-0.19%) |
Oct 08, 2018 | 14.32 | 14.55 | 13.81 | 14.05 | 12,419,860 | -0.51(-3.51%) |
Oct 05, 2018 | 14.91 | 15.14 | 14.11 | 14.56 | 16,913,000 | -0.33(-2.22%) |
Oct 04, 2018 | 15.95 | 16.02 | 14.78 | 14.89 | 19,297,530 | -1.13(-7.05%) |
Oct 03, 2018 | 15.75 | 16.24 | 15.72 | 16.02 | 9,096,290 | +0.36(+2.30%) |
Oct 02, 2018 | 16.25 | 16.40 | 15.60 | 15.66 | 15,662,420 | -0.68(-4.17%) |
Oct 01, 2018 | 16.64 | 16.69 | 16.25 | 16.34 | 8,684,100 | -0.10(-0.63%) |
Sep 28, 2018 | 16.42 | 16.78 | 16.31 | 16.45 | 7,893,000 | +0.00(+0.01%) |
Sep 27, 2018 | 16.23 | 16.47 | 16.20 | 16.45 | 6,042,900 | +0.25(+1.51%) |
Sep 26, 2018 | 16.25 | 16.48 | 15.99 | 16.20 | 8,606,360 | +0.09(+0.55%) |
Sep 25, 2018 | 16.34 | 16.51 | 15.90 | 16.11 | 15,795,890 | -0.11(-0.66%) |
Sep 24, 2018 | 15.96 | 16.53 | 15.74 | 16.22 | 8,929,840 | +0.07(+0.41%) |
Sep 21, 2018 | 16.67 | 16.82 | 16.06 | 16.15 | 21,463,000 | -0.56(-3.38%) |
Sep 20, 2018 | 16.54 | 16.89 | 16.45 | 16.72 | 13,778,890 | +0.23(+1.38%) |
Sep 19, 2018 | 16.40 | 16.65 | 16.15 | 16.49 | 16,374,950 | +0.26(+1.61%) |
Sep 18, 2018 | 15.45 | 16.42 | 15.45 | 16.23 | 17,060,340 | +0.87(+5.63%) |
Sep 17, 2018 | 15.79 | 15.94 | 15.35 | 15.36 | 16,541,570 | -0.11(-0.74%) |
Sep 14, 2018 | 15.70 | 15.89 | 15.36 | 15.48 | 12,470,000 | -0.07(-0.47%) |
Sep 13, 2018 | 15.40 | 15.85 | 15.39 | 15.55 | 12,597,990 | +0.24(+1.55%) |
Sep 12, 2018 | 14.78 | 15.38 | 14.62 | 15.31 | 17,111,670 | +0.54(+3.63%) |
Sep 11, 2018 | 14.15 | 14.80 | 14.04 | 14.78 | 13,210,810 | +0.56(+3.96%) |
Sep 10, 2018 | 14.13 | 14.26 | 13.90 | 14.21 | 10,622,510 | +0.15(+1.06%) |
Sep 07, 2018 | 13.13 | 14.12 | 13.06 | 14.06 | 20,395,000 | +0.65(+4.85%) |
Sep 06, 2018 | 13.97 | 14.05 | 13.23 | 13.41 | 18,254,340 | -0.58(-4.17%) |
Sep 05, 2018 | 14.37 | 14.41 | 13.65 | 14.00 | 23,626,430 | -0.64(-4.35%) |
Sep 04, 2018 | 14.61 | 14.69 | 14.36 | 14.63 | 9,120,430 | +0.07(+0.46%) |
Aug 31, 2018 | 14.57 | 14.57 | 14.57 | 0 | +0.09(+0.59%) | |
Aug 30, 2018 | 14.46 | 14.65 | 14.33 | 14.48 | 8,121,910 | -0.03(-0.23%) |
Aug 29, 2018 | 14.54 | 14.65 | 14.38 | 14.52 | 9,532,640 | +0.02(+0.10%) |
Aug 28, 2018 | 14.56 | 14.61 | 14.28 | 14.50 | 12,893,670 | +0.10(+0.67%) |
Aug 27, 2018 | 14.19 | 14.47 | 13.90 | 14.40 | 13,863,400 | +0.35(+2.46%) |
Aug 24, 2018 | 13.96 | 14.15 | 13.85 | 14.06 | 12,131,000 | +0.31(+2.25%) |
Aug 23, 2018 | 13.80 | 14.09 | 13.71 | 13.75 | 10,417,630 | -0.01(-0.10%) |
Aug 22, 2018 | 13.23 | 13.85 | 13.23 | 13.76 | 12,651,380 | +0.42(+3.14%) |
Aug 21, 2018 | 13.51 | 13.78 | 13.33 | 13.34 | 14,250,900 | -0.25(-1.86%) |
Aug 20, 2018 | 13.80 | 13.83 | 13.29 | 13.60 | 15,169,390 | -0.12(-0.89%) |
Aug 17, 2018 | 13.89 | 14.02 | 13.58 | 13.72 | 12,588,000 | -0.20(-1.42%) |
Aug 16, 2018 | 14.08 | 14.21 | 13.88 | 13.92 | 9,210,120 | +0.02(+0.17%) |
Aug 15, 2018 | 14.26 | 14.46 | 13.71 | 13.89 | 18,197,780 | -0.55(-3.78%) |
Aug 14, 2018 | 14.42 | 14.57 | 14.15 | 14.44 | 12,281,270 | +0.15(+1.06%) |
Aug 13, 2018 | 14.94 | 15.10 | 14.24 | 14.29 | 12,834,950 | -0.63(-4.26%) |
Aug 10, 2018 | 14.51 | 15.12 | 14.41 | 14.92 | 13,224,000 | +0.28(+1.90%) |
Aug 09, 2018 | 14.22 | 14.71 | 14.22 | 14.64 | 8,752,450 | +0.37(+2.62%) |
Aug 08, 2018 | 14.27 | 14.41 | 14.09 | 14.27 | 8,218,120 | +0.10(+0.72%) |
Aug 07, 2018 | 14.31 | 14.66 | 14.12 | 14.17 | 10,125,120 | -0.04(-0.25%) |
Aug 06, 2018 | 14.19 | 14.24 | 13.80 | 14.20 | 11,962,920 | +0.02(+0.12%) |
Aug 03, 2018 | 14.50 | 14.55 | 14.08 | 14.19 | 16,174,000 | -0.21(-1.42%) |
Aug 02, 2018 | 13.46 | 14.42 | 13.26 | 14.39 | 27,243,980 | +0.76(+5.54%) |
Aug 01, 2018 | 13.87 | 14.02 | 13.49 | 13.64 | 24,051,880 | -0.19(-1.34%) |
Jul 31, 2018 | 13.85 | 14.38 | 13.33 | 13.82 | 79,199,696 | -0.99(-6.67%) |
Jul 30, 2018 | 15.98 | 16.04 | 14.73 | 14.81 | 27,433,720 | -1.21(-7.54%) |
Jul 27, 2018 | 17.23 | 17.23 | 15.93 | 16.02 | 21,064,000 | -1.01(-5.95%) |
Jul 26, 2018 | 17.22 | 16.86 | 17.03 | 11,582,120 | -0.35(-2.01%) | |
Jul 25, 2018 | 16.79 | 17.40 | 16.56 | 17.38 | 12,748,660 | +0.54(+3.23%) |
Jul 24, 2018 | 17.48 | 17.66 | 16.66 | 16.83 | 15,410,430 | -0.49(-2.84%) |
Jul 23, 2018 | 17.20 | 17.41 | 16.90 | 17.33 | 8,396,880 | +0.15(+0.88%) |
Jul 20, 2018 | 17.53 | 17.13 | 17.18 | 12,819,450 | +0.00(+0.00%) | |
Jul 19, 2018 | 17.00 | 17.21 | 16.82 | 17.18 | 8,291,300 | +0.13(+0.74%) |
Jul 18, 2018 | 16.93 | 17.15 | 16.70 | 17.05 | 8,512,230 | +0.15(+0.88%) |
Jul 17, 2018 | 16.17 | 17.03 | 16.11 | 16.90 | 11,994,930 | +0.36(+2.21%) |
Jul 16, 2018 | 16.61 | 16.94 | 16.48 | 16.54 | 12,616,230 | -0.08(-0.50%) |
Jul 13, 2018 | 16.81 | 16.37 | 16.62 | 8,773,040 | -0.13(-0.79%) | |
Jul 12, 2018 | 16.26 | 16.82 | 16.21 | 16.75 | 9,957,860 | +0.65(+4.05%) |
Jul 11, 2018 | 15.75 | 16.20 | 15.63 | 16.10 | 7,455,370 | +0.20(+1.26%) |
Jul 10, 2018 | 15.86 | 16.04 | 15.78 | 15.90 | 7,760,440 | +0.05(+0.33%) |
Jul 09, 2018 | 15.88 | 15.98 | 15.42 | 15.85 | 9,969,480 | +0.16(+1.05%) |
Jul 06, 2018 | 15.29 | 15.73 | 15.20 | 15.68 | 10,758,840 | +0.41(+2.71%) |
Jul 05, 2018 | 15.31 | 15.38 | 15.00 | 15.27 | 9,147,220 | +0.22(+1.45%) |
Jul 03, 2018 | 15.05 | 15.05 | 15.05 | 0 | +0.11(+0.72%) | |
Jul 02, 2018 | 14.27 | 14.96 | 14.14 | 14.94 | 8,789,900 | +0.35(+2.42%) |
Jun 29, 2018 | 14.99 | 14.54 | 14.59 | 12,049,940 | -0.07(-0.45%) | |
Jun 28, 2018 | 14.32 | 14.78 | 14.04 | 14.65 | 18,810,360 | +0.18(+1.28%) |
Jun 27, 2018 | 15.55 | 15.62 | 14.43 | 14.47 | 32,473,230 | -1.03(-6.65%) |
Jun 26, 2018 | 15.57 | 15.87 | 15.41 | 15.50 | 18,151,310 | +0.18(+1.17%) |
Jun 25, 2018 | 16.00 | 16.00 | 15.11 | 15.32 | 21,799,030 | -0.93(-5.73%) |
Jun 22, 2018 | 16.65 | 16.67 | 16.01 | 16.25 | 12,371,080 | -0.20(-1.22%) |
Jun 21, 2018 | 17.35 | 17.38 | 16.43 | 16.45 | 17,641,480 | -0.77(-4.48%) |
Jun 20, 2018 | 17.37 | 17.51 | 17.22 | 17.23 | 9,654,470 | +0.16(+0.96%) |
Jun 19, 2018 | 16.98 | 17.25 | 16.71 | 17.06 | 10,925,480 | -0.22(-1.29%) |
Jun 18, 2018 | 16.70 | 17.29 | 16.68 | 17.28 | 12,617,890 | +0.44(+2.61%) |
Jun 15, 2018 | 16.94 | 16.79 | 16.84 | 8,416,900 | +0.05(+0.30%) | |
Jun 14, 2018 | 16.62 | 16.89 | 16.60 | 16.79 | 11,256,570 | +0.29(+1.73%) |
Jun 13, 2018 | 16.50 | 17.11 | 16.38 | 16.51 | 21,560,420 | -0.02(-0.09%) |
Jun 12, 2018 | 16.03 | 16.59 | 16.01 | 16.52 | 13,779,860 | +0.50(+3.12%) |
Jun 11, 2018 | 16.32 | 16.49 | 16.00 | 16.02 | 10,790,860 | -0.26(-1.58%) |
Jun 08, 2018 | 15.96 | 16.38 | 15.85 | 16.28 | 10,569,080 | +0.15(+0.96%) |
Jun 07, 2018 | 16.60 | 16.60 | 15.89 | 16.13 | 17,387,940 | -0.41(-2.48%) |
Jun 06, 2018 | 16.58 | 16.54 | 13,989,730 | +0.43(+2.67%) | ||
Jun 05, 2018 | 15.71 | 16.20 | 15.68 | 16.11 | 13,941,820 | +0.42(+2.64%) |
Jun 04, 2018 | 15.19 | 15.79 | 15.18 | 15.69 | 16,219,760 | +0.61(+4.05%) |
Jun 01, 2018 | 14.95 | 15.17 | 14.75 | 15.08 | 13,077,740 | +0.27(+1.83%) |
May 31, 2018 | 14.61 | 15.00 | 14.55 | 14.81 | 14,317,550 | +0.22(+1.54%) |
May 30, 2018 | 14.40 | 14.68 | 14.37 | 14.58 | 7,655,250 | +0.25(+1.78%) |
May 29, 2018 | 14.33 | 14.53 | 14.18 | 14.33 | 8,569,340 | -0.04(-0.24%) |
May 25, 2018 | 14.36 | 14.36 | 14.36 | 0 | +0.06(+0.41%) | |
May 24, 2018 | 14.05 | 14.37 | 14.03 | 14.30 | 9,091,040 | +0.22(+1.58%) |
May 23, 2018 | 13.80 | 14.12 | 13.75 | 14.08 | 9,966,550 | +0.21(+1.50%) |
May 22, 2018 | 14.07 | 14.30 | 13.73 | 13.88 | 27,603,590 | -0.58(-3.99%) |
May 21, 2018 | 14.87 | 15.10 | 14.34 | 14.45 | 15,625,250 | -0.25(-1.73%) |
May 18, 2018 | 14.53 | 14.77 | 14.47 | 14.71 | 10,358,230 | +0.10(+0.66%) |
May 17, 2018 | 14.22 | 14.66 | 14.19 | 14.61 | 14,400,130 | +0.38(+2.68%) |
May 16, 2018 | 14.30 | 14.46 | 14.21 | 14.23 | 7,133,230 | -0.02(-0.15%) |
May 15, 2018 | 14.12 | 14.28 | 13.76 | 14.25 | 11,406,790 | -0.01(-0.10%) |
May 14, 2018 | 14.53 | 14.83 | 14.22 | 14.26 | 14,793,110 | -0.18(-1.27%) |
May 11, 2018 | 14.63 | 14.67 | 14.27 | 14.45 | 11,616,440 | -0.18(-1.20%) |
May 10, 2018 | 14.64 | 14.70 | 14.51 | 14.62 | 11,617,370 | +0.01(+0.09%) |
May 09, 2018 | 14.40 | 14.65 | 14.30 | 14.61 | 15,338,320 | +0.28(+1.95%) |
May 08, 2018 | 13.95 | 14.61 | 13.86 | 14.33 | 23,101,350 | +0.47(+3.43%) |
May 07, 2018 | 13.78 | 13.90 | 13.66 | 13.86 | 13,640,900 | +0.24(+1.79%) |
May 04, 2018 | 13.48 | 13.83 | 13.26 | 13.61 | 19,339,900 | +0.10(+0.71%) |
May 03, 2018 | 12.48 | 13.55 | 12.43 | 13.52 | 33,148,970 | +1.04(+8.30%) |
May 02, 2018 | 12.69 | 12.97 | 12.25 | 12.48 | 29,644,100 | -0.29(-2.25%) |
May 01, 2018 | 12.51 | 12.81 | 11.88 | 12.77 | 73,534,640 | -0.59(-4.45%) |
Apr 30, 2018 | 12.80 | 13.44 | 12.70 | 13.36 | 38,332,020 | +0.70(+5.54%) |
Apr 27, 2018 | 12.68 | 12.71 | 12.42 | 12.66 | 17,038,500 | +0.25(+1.99%) |
Apr 26, 2018 | 12.20 | 12.55 | 12.20 | 12.41 | 13,755,310 | +0.41(+3.44%) |
Apr 25, 2018 | 12.30 | 12.33 | 11.87 | 12.00 | 12,149,950 | -0.31(-2.53%) |
Apr 24, 2018 | 12.39 | 12.69 | 12.15 | 12.31 | 19,211,340 | +0.02(+0.19%) |
Apr 23, 2018 | 12.72 | 12.72 | 12.12 | 12.29 | 20,393,990 | -0.39(-3.06%) |
Apr 20, 2018 | 12.65 | 12.76 | 12.53 | 12.68 | 16,703,410 | +0.01(+0.09%) |
Apr 19, 2018 | 12.61 | 12.96 | 12.56 | 12.67 | 13,565,830 | -0.09(-0.70%) |
Apr 18, 2018 | 12.63 | 12.83 | 12.33 | 12.76 | 17,709,630 | +0.16(+1.27%) |
Apr 17, 2018 | 11.80 | 12.73 | 11.79 | 12.60 | 27,067,730 | +0.90(+7.71%) |
Apr 16, 2018 | 11.78 | 11.80 | 11.37 | 11.69 | 21,085,730 | -0.06(-0.49%) |
Apr 13, 2018 | 12.20 | 12.22 | 11.62 | 11.75 | 45,782,660 | -0.32(-2.68%) |
Apr 12, 2018 | 12.06 | 12.12 | 11.91 | 12.07 | 19,983,370 | +0.12(+1.02%) |
Apr 11, 2018 | 12.20 | 12.42 | 11.94 | 11.95 | 12,030,620 | -0.33(-2.72%) |
Apr 10, 2018 | 12.24 | 12.35 | 11.89 | 12.29 | 16,251,310 | +0.39(+3.30%) |
Apr 09, 2018 | 11.91 | 12.37 | 11.81 | 11.89 | 17,878,710 | +0.15(+1.30%) |
Apr 06, 2018 | 11.88 | 12.08 | 11.60 | 11.74 | 10,899,270 | -0.27(-2.26%) |
Apr 05, 2018 | 12.38 | 12.55 | 11.96 | 12.01 | 12,380,500 | -0.05(-0.44%) |
Apr 04, 2018 | 11.41 | 12.13 | 11.25 | 12.07 | 14,866,570 | +0.13(+1.09%) |
Apr 03, 2018 | 12.40 | 12.55 | 11.78 | 11.94 | 18,239,390 | -0.27(-2.22%) |