Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.91 | 16.06 | 15.61 | 15.90 | 86,545,488 | +0.11(+0.69%) |
Oct 30, 2018 | 15.47 | 15.85 | 15.45 | 15.79 | 94,831,848 | +0.43(+2.80%) |
Oct 29, 2018 | 15.34 | 15.71 | 15.18 | 15.36 | 95,061,536 | +0.29(+1.89%) |
Oct 26, 2018 | 15.49 | 15.51 | 14.95 | 15.08 | 149,851,488 | -0.46(-2.97%) |
Oct 25, 2018 | 15.88 | 15.92 | 15.42 | 15.54 | 148,130,256 | -0.20(-1.25%) |
Oct 24, 2018 | 16.44 | 16.48 | 15.68 | 15.73 | 229,304,816 | -1.38(-8.06%) |
Oct 23, 2018 | 16.95 | 17.25 | 16.61 | 17.11 | 103,076,152 | +0.18(+1.07%) |
Oct 22, 2018 | 17.06 | 17.08 | 16.89 | 16.93 | 44,545,824 | -0.10(-0.61%) |
Oct 19, 2018 | 16.82 | 17.08 | 16.75 | 17.04 | 67,789,896 | +0.19(+1.14%) |
Oct 18, 2018 | 16.88 | 17.02 | 16.71 | 16.84 | 59,280,552 | -0.04(-0.21%) |
Oct 17, 2018 | 16.80 | 16.96 | 16.73 | 16.88 | 57,709,120 | +0.09(+0.56%) |
Oct 16, 2018 | 16.78 | 16.83 | 16.66 | 16.79 | 54,112,468 | +0.02(+0.09%) |
Oct 15, 2018 | 16.72 | 16.93 | 16.69 | 16.77 | 64,136,820 | +0.06(+0.34%) |
Oct 12, 2018 | 16.68 | 16.77 | 16.51 | 16.71 | 83,261,960 | +0.26(+1.57%) |
Oct 11, 2018 | 17.01 | 17.13 | 16.41 | 16.45 | 122,868,864 | -0.57(-3.35%) |
Oct 10, 2018 | 17.43 | 17.62 | 17.02 | 17.02 | 87,818,432 | -0.34(-1.94%) |
Oct 09, 2018 | 17.46 | 17.47 | 17.36 | 17.36 | 53,766,496 | -0.06(-0.33%) |
Oct 08, 2018 | 17.37 | 17.45 | 17.25 | 17.42 | 54,965,956 | +0.06(+0.35%) |
Oct 05, 2018 | 17.46 | 17.52 | 17.29 | 17.36 | 56,138,040 | -0.07(-0.38%) |
Oct 04, 2018 | 17.28 | 17.43 | 17.12 | 17.42 | 53,885,072 | +0.10(+0.59%) |
Oct 03, 2018 | 17.40 | 17.42 | 17.25 | 17.32 | 52,277,116 | +0.00(+0.00%) |
Oct 02, 2018 | 17.12 | 17.33 | 17.09 | 17.32 | 58,747,692 | +0.22(+1.28%) |
Oct 01, 2018 | 17.19 | 17.23 | 17.05 | 17.10 | 44,091,744 | -0.05(-0.27%) |
Sep 28, 2018 | 17.06 | 17.20 | 17.01 | 17.15 | 43,183,004 | +0.08(+0.48%) |
Sep 27, 2018 | 17.07 | 17.25 | 16.99 | 17.07 | 48,624,556 | +0.04(+0.21%) |
Sep 26, 2018 | 17.28 | 17.32 | 17.03 | 17.03 | 64,380,536 | -0.21(-1.21%) |
Sep 25, 2018 | 17.25 | 17.46 | 17.20 | 17.24 | 60,068,944 | -0.08(-0.44%) |
Sep 24, 2018 | 17.49 | 17.51 | 17.23 | 17.32 | 71,258,136 | +0.07(+0.38%) |
Sep 21, 2018 | 17.39 | 17.49 | 17.25 | 17.25 | 254,876,864 | +0.17(+1.02%) |
Sep 20, 2018 | 17.10 | 17.12 | 16.93 | 17.08 | 48,515,348 | +0.04(+0.21%) |
Sep 19, 2018 | 17.33 | 17.34 | 16.98 | 17.04 | 60,688,624 | -0.18(-1.04%) |
Sep 18, 2018 | 17.14 | 17.32 | 17.05 | 17.22 | 65,913,288 | +0.05(+0.30%) |
Sep 17, 2018 | 17.16 | 17.27 | 17.07 | 17.17 | 50,020,912 | +0.01(+0.06%) |
Sep 14, 2018 | 17.16 | 17.18 | 17.01 | 17.16 | 64,983,156 | -0.04(-0.24%) |
Sep 13, 2018 | 17.08 | 17.20 | 16.90 | 17.20 | 67,530,920 | +0.13(+0.78%) |
Sep 12, 2018 | 16.77 | 17.18 | 16.77 | 17.07 | 97,184,392 | +0.38(+2.30%) |
Sep 11, 2018 | 16.59 | 16.75 | 16.58 | 16.68 | 51,605,116 | +0.14(+0.86%) |
Sep 10, 2018 | 16.48 | 16.69 | 16.44 | 16.54 | 51,436,580 | +0.14(+0.84%) |
Sep 07, 2018 | 16.42 | 16.54 | 16.39 | 16.40 | 50,439,408 | -0.03(-0.19%) |
Sep 06, 2018 | 16.41 | 16.50 | 16.34 | 16.43 | 50,219,280 | +0.08(+0.50%) |
Sep 05, 2018 | 16.21 | 16.37 | 16.11 | 16.35 | 52,326,020 | +0.08(+0.50%) |
Sep 04, 2018 | 16.23 | 16.31 | 16.08 | 16.27 | 49,272,132 | -0.04(-0.25%) |
Aug 31, 2018 | 16.31 | 16.31 | 16.31 | 0 | -0.01(-0.06%) | |
Aug 30, 2018 | 16.44 | 16.50 | 16.27 | 16.32 | 50,046,456 | -0.14(-0.84%) |
Aug 29, 2018 | 16.68 | 16.70 | 16.45 | 16.46 | 49,267,196 | -0.22(-1.35%) |
Aug 28, 2018 | 16.75 | 16.77 | 16.66 | 16.68 | 32,279,060 | -0.08(-0.49%) |
Aug 27, 2018 | 16.72 | 16.87 | 16.71 | 16.77 | 34,451,452 | +0.10(+0.58%) |
Aug 24, 2018 | 16.58 | 16.72 | 16.58 | 16.67 | 31,788,476 | +0.08(+0.46%) |
Aug 23, 2018 | 16.69 | 16.74 | 16.55 | 16.59 | 42,003,016 | -0.10(-0.58%) |
Aug 22, 2018 | 16.95 | 16.95 | 16.68 | 16.69 | 66,868,236 | -0.37(-2.16%) |
Aug 21, 2018 | 17.02 | 17.15 | 17.01 | 17.06 | 55,616,664 | +0.15(+0.88%) |
Aug 20, 2018 | 16.92 | 16.98 | 16.86 | 16.91 | 46,004,724 | +0.04(+0.24%) |
Aug 17, 2018 | 16.88 | 16.98 | 16.83 | 16.87 | 51,244,044 | -0.03(-0.18%) |
Aug 16, 2018 | 16.61 | 16.92 | 16.61 | 16.90 | 73,197,008 | +0.32(+1.91%) |
Aug 15, 2018 | 16.48 | 16.62 | 16.41 | 16.58 | 58,023,084 | +0.12(+0.71%) |
Aug 14, 2018 | 16.46 | 16.54 | 16.45 | 16.46 | 35,288,888 | +0.02(+0.09%) |
Aug 13, 2018 | 16.47 | 16.51 | 16.43 | 16.45 | 44,591,808 | -0.03(-0.15%) |
Aug 10, 2018 | 16.54 | 16.55 | 16.42 | 16.47 | 42,065,636 | -0.12(-0.71%) |
Aug 09, 2018 | 16.55 | 16.60 | 16.46 | 16.59 | 33,111,046 | +0.07(+0.40%) |
Aug 08, 2018 | 16.59 | 16.61 | 16.49 | 16.53 | 42,987,584 | -0.02(-0.12%) |
Aug 07, 2018 | 16.39 | 16.57 | 16.33 | 16.55 | 53,530,364 | +0.15(+0.90%) |
Aug 06, 2018 | 16.45 | 16.50 | 16.34 | 16.40 | 58,906,944 | -0.08(-0.50%) |
Aug 03, 2018 | 16.29 | 16.48 | 16.22 | 16.48 | 52,058,272 | +0.21(+1.32%) |
Aug 02, 2018 | 16.26 | 16.39 | 16.22 | 16.26 | 61,089,680 | -0.03(-0.16%) |
Aug 01, 2018 | 16.44 | 16.48 | 16.24 | 16.29 | 61,398,556 | -0.04(-0.22%) |
Jul 31, 2018 | 16.41 | 16.51 | 16.31 | 16.33 | 93,048,720 | -0.02(-0.09%) |
Jul 30, 2018 | 16.12 | 16.41 | 16.06 | 16.34 | 125,395,272 | +0.47(+2.96%) |
Jul 27, 2018 | 15.55 | 15.94 | 15.50 | 15.87 | 90,154,000 | +0.37(+2.41%) |
Jul 26, 2018 | 15.50 | 15.61 | 15.47 | 15.50 | 86,816,824 | +0.05(+0.33%) |
Jul 25, 2018 | 15.88 | 15.92 | 15.39 | 15.45 | 189,088,416 | -0.73(-4.51%) |
Jul 24, 2018 | 15.96 | 16.18 | 15.84 | 16.18 | 99,594,392 | +0.35(+2.19%) |
Jul 23, 2018 | 15.90 | 15.93 | 15.73 | 15.83 | 73,025,584 | -0.05(-0.32%) |
Jul 20, 2018 | 16.02 | 15.85 | 15.88 | 71,853,056 | -0.09(-0.54%) | |
Jul 19, 2018 | 16.20 | 16.23 | 15.96 | 15.97 | 101,192,400 | -0.22(-1.39%) |
Jul 18, 2018 | 16.25 | 16.32 | 16.19 | 16.19 | 87,268,320 | -0.03(-0.16%) |
Jul 17, 2018 | 16.27 | 16.40 | 16.19 | 16.22 | 71,336,216 | -0.07(-0.44%) |
Jul 16, 2018 | 16.19 | 16.33 | 16.16 | 16.29 | 65,046,916 | +0.12(+0.73%) |
Jul 13, 2018 | 16.28 | 16.30 | 16.09 | 16.17 | 104,525,376 | -0.29(-1.74%) |
Jul 12, 2018 | 16.37 | 16.50 | 16.29 | 16.46 | 86,973,424 | +0.18(+1.13%) |
Jul 11, 2018 | 16.27 | 16.27 | 76,772,320 | -0.32(-1.94%) | ||
Jul 10, 2018 | 16.46 | 16.60 | 16.41 | 16.60 | 76,019,536 | +0.18(+1.09%) |
Jul 09, 2018 | 16.46 | 16.53 | 16.40 | 16.42 | 85,080,416 | -0.02(-0.09%) |
Jul 06, 2018 | 16.42 | 16.46 | 16.32 | 16.43 | 81,963,248 | +0.04(+0.25%) |
Jul 05, 2018 | 16.47 | 16.49 | 16.32 | 16.39 | 70,427,752 | -0.06(-0.34%) |
Jul 03, 2018 | 16.45 | 16.45 | 16.45 | 0 | +0.25(+1.55%) | |
Jul 02, 2018 | 16.17 | 16.25 | 16.09 | 16.20 | 75,100,152 | +0.05(+0.31%) |
Jun 29, 2018 | 16.22 | 16.34 | 16.12 | 16.15 | 83,580,496 | -0.04(-0.25%) |
Jun 28, 2018 | 15.97 | 16.25 | 15.92 | 16.19 | 84,001,208 | +0.27(+1.71%) |
Jun 27, 2018 | 16.08 | 16.12 | 15.91 | 15.92 | 92,312,576 | +0.02(+0.09%) |
Jun 26, 2018 | 15.96 | 16.00 | 15.79 | 15.90 | 88,779,208 | -0.05(-0.28%) |
Jun 25, 2018 | 15.92 | 16.07 | 15.88 | 15.95 | 96,685,208 | +0.01(+0.06%) |
Jun 22, 2018 | 15.96 | 16.04 | 15.84 | 15.94 | 127,074,960 | +0.05(+0.28%) |
Jun 21, 2018 | 16.14 | 16.24 | 15.84 | 15.89 | 102,261,560 | -0.20(-1.25%) |
Jun 20, 2018 | 16.34 | 16.38 | 16.07 | 16.09 | 110,961,168 | -0.20(-1.20%) |
Jun 19, 2018 | 16.09 | 16.39 | 16.07 | 16.29 | 173,679,280 | +0.10(+0.62%) |
Jun 18, 2018 | 16.60 | 16.61 | 16.14 | 16.19 | 156,337,552 | -0.48(-2.90%) |
Jun 15, 2018 | 16.73 | 16.17 | 16.67 | 226,674,208 | +0.32(+1.94%) | |
Jun 14, 2018 | 16.39 | 16.58 | 16.14 | 16.35 | 176,093,424 | +0.15(+0.93%) |
Jun 13, 2018 | 16.59 | 16.66 | 16.20 | 16.20 | 387,863,968 | -1.07(-6.20%) |
Jun 12, 2018 | 17.35 | 17.36 | 17.14 | 17.27 | 117,844,944 | +0.09(+0.50%) |
Jun 11, 2018 | 17.08 | 17.34 | 17.00 | 17.19 | 73,883,496 | +0.18(+1.03%) |
Jun 08, 2018 | 16.93 | 17.11 | 16.89 | 17.01 | 65,990,684 | +0.01(+0.06%) |
Jun 07, 2018 | 16.63 | 17.08 | 16.54 | 17.00 | 84,635,776 | +0.22(+1.29%) |
Jun 06, 2018 | 16.88 | 16.79 | 67,892,456 | +0.35(+2.14%) | ||
Jun 05, 2018 | 16.30 | 16.45 | 16.24 | 16.43 | 46,556,428 | +0.14(+0.83%) |
Jun 04, 2018 | 16.38 | 16.43 | 16.28 | 16.30 | 36,546,324 | -0.03(-0.18%) |
Jun 01, 2018 | 16.33 | 16.40 | 16.27 | 16.33 | 47,258,868 | +0.08(+0.46%) |
May 31, 2018 | 16.35 | 16.37 | 16.17 | 16.25 | 58,499,144 | -0.13(-0.77%) |
May 30, 2018 | 16.27 | 16.41 | 16.23 | 16.38 | 47,988,456 | +0.12(+0.74%) |
May 29, 2018 | 16.32 | 16.34 | 16.16 | 16.26 | 53,601,260 | -0.09(-0.55%) |
May 25, 2018 | 16.35 | 16.35 | 16.35 | 0 | -0.14(-0.82%) | |
May 24, 2018 | 16.29 | 16.50 | 16.20 | 16.48 | 70,100,008 | +0.23(+1.39%) |
May 23, 2018 | 16.30 | 16.36 | 16.12 | 16.26 | 51,630,968 | -0.05(-0.31%) |
May 22, 2018 | 16.41 | 16.50 | 16.29 | 16.31 | 58,431,112 | -0.08(-0.49%) |
May 21, 2018 | 16.17 | 16.42 | 16.04 | 16.39 | 57,051,744 | +0.27(+1.69%) |
May 18, 2018 | 16.06 | 16.14 | 15.98 | 16.12 | 43,512,532 | +0.06(+0.38%) |
May 17, 2018 | 16.28 | 16.30 | 16.04 | 16.06 | 50,545,340 | -0.19(-1.15%) |
May 16, 2018 | 16.14 | 16.30 | 16.12 | 16.24 | 37,886,396 | +0.11(+0.65%) |
May 15, 2018 | 16.16 | 16.21 | 16.00 | 16.14 | 52,702,524 | -0.05(-0.31%) |
May 14, 2018 | 16.29 | 16.33 | 16.14 | 16.19 | 53,465,468 | -0.05(-0.31%) |
May 11, 2018 | 16.09 | 16.25 | 16.09 | 16.24 | 54,712,432 | +0.21(+1.29%) |
May 10, 2018 | 15.88 | 16.11 | 15.84 | 16.03 | 59,474,996 | +0.24(+1.53%) |
May 09, 2018 | 15.91 | 15.95 | 15.67 | 15.79 | 74,555,248 | -0.15(-0.95%) |
May 08, 2018 | 16.08 | 16.09 | 15.88 | 15.94 | 66,612,368 | -0.17(-1.06%) |
May 07, 2018 | 16.20 | 16.22 | 16.02 | 16.11 | 52,224,160 | -0.05(-0.31%) |
May 04, 2018 | 16.06 | 16.23 | 16.00 | 16.16 | 50,789,272 | +0.10(+0.63%) |
May 03, 2018 | 16.11 | 16.17 | 15.90 | 16.06 | 80,117,192 | -0.06(-0.37%) |
May 02, 2018 | 16.41 | 16.41 | 16.04 | 16.12 | 79,873,464 | -0.24(-1.47%) |
May 01, 2018 | 16.47 | 16.55 | 16.27 | 16.36 | 71,221,296 | -0.08(-0.49%) |
Apr 30, 2018 | 16.73 | 16.80 | 16.43 | 16.44 | 91,777,232 | -0.17(-1.03%) |
Apr 27, 2018 | 16.66 | 16.88 | 16.60 | 16.61 | 107,804,624 | -0.03(-0.18%) |
Apr 26, 2018 | 16.82 | 16.95 | 16.33 | 16.64 | 262,909,024 | -1.06(-5.97%) |
Apr 25, 2018 | 17.53 | 17.72 | 17.46 | 17.70 | 50,121,060 | +0.10(+0.57%) |
Apr 24, 2018 | 17.68 | 17.77 | 17.48 | 17.60 | 42,895,124 | +0.06(+0.32%) |
Apr 23, 2018 | 17.45 | 17.54 | 17.39 | 17.54 | 42,181,680 | +0.11(+0.63%) |
Apr 20, 2018 | 17.53 | 17.63 | 17.17 | 17.43 | 64,537,336 | -0.08(-0.43%) |
Apr 19, 2018 | 17.72 | 17.74 | 17.50 | 17.51 | 46,813,608 | -0.20(-1.11%) |
Apr 18, 2018 | 17.84 | 17.87 | 17.68 | 17.71 | 42,954,396 | -0.08(-0.42%) |
Apr 17, 2018 | 17.95 | 17.98 | 17.76 | 17.78 | 40,924,604 | -0.14(-0.79%) |
Apr 16, 2018 | 17.79 | 18.01 | 17.71 | 17.92 | 49,508,672 | +0.25(+1.42%) |
Apr 13, 2018 | 17.71 | 17.79 | 17.61 | 17.67 | 28,586,550 | -0.01(-0.06%) |
Apr 12, 2018 | 17.81 | 17.84 | 17.63 | 17.68 | 43,628,964 | -0.05(-0.26%) |
Apr 11, 2018 | 17.93 | 17.97 | 17.69 | 17.73 | 41,845,780 | -0.28(-1.56%) |
Apr 10, 2018 | 17.76 | 18.30 | 17.62 | 18.01 | 80,064,096 | +0.32(+1.82%) |
Apr 09, 2018 | 17.72 | 17.95 | 17.63 | 17.69 | 43,503,824 | +0.02(+0.11%) |
Apr 06, 2018 | 17.85 | 17.95 | 17.56 | 17.67 | 50,660,724 | -0.25(-1.41%) |
Apr 05, 2018 | 17.81 | 17.95 | 17.69 | 17.92 | 34,464,240 | +0.13(+0.72%) |
Apr 04, 2018 | 17.37 | 17.82 | 17.34 | 17.79 | 41,470,064 | +0.25(+1.44%) |
Apr 03, 2018 | 17.43 | 17.56 | 17.28 | 17.54 | 44,130,728 | +0.13(+0.77%) |
Apr 02, 2018 | 17.64 | 17.68 | 17.27 | 17.40 | 58,957,960 | -0.27(-1.54%) |
Mar 29, 2018 | 17.68 | 17.68 | 17.68 | 0 | +0.04(+0.25%) | |
Mar 28, 2018 | 17.50 | 17.77 | 17.47 | 17.63 | 62,003,352 | +0.33(+1.89%) |
Mar 27, 2018 | 17.28 | 17.45 | 17.20 | 17.30 | 68,294,240 | +0.10(+0.61%) |
Mar 26, 2018 | 17.38 | 17.50 | 17.08 | 17.20 | 63,513,204 | -0.00(-0.03%) |
Mar 23, 2018 | 17.54 | 17.62 | 17.13 | 17.20 | 70,649,944 | -0.33(-1.89%) |
Mar 22, 2018 | 17.82 | 17.87 | 17.53 | 17.54 | 56,859,024 | -0.31(-1.75%) |
Mar 21, 2018 | 18.02 | 18.10 | 17.85 | 17.85 | 35,163,776 | -0.17(-0.94%) |
Mar 20, 2018 | 18.19 | 18.26 | 17.94 | 18.02 | 40,675,796 | -0.12(-0.66%) |
Mar 19, 2018 | 18.33 | 18.39 | 18.08 | 18.14 | 39,605,640 | -0.21(-1.14%) |
Mar 16, 2018 | 18.39 | 18.51 | 18.29 | 18.34 | 74,835,224 | -0.02(-0.11%) |
Mar 15, 2018 | 18.39 | 18.49 | 18.35 | 18.36 | 44,129,268 | +0.00(+0.03%) |
Mar 14, 2018 | 18.54 | 18.32 | 18.36 | 37,524,972 | -0.18(-0.96%) | |
Mar 13, 2018 | 18.62 | 18.75 | 18.47 | 18.54 | 38,692,924 | +0.01(+0.08%) |
Mar 12, 2018 | 18.37 | 18.62 | 18.36 | 18.52 | 44,981,368 | +0.15(+0.84%) |
Mar 09, 2018 | 18.43 | 18.45 | 18.26 | 18.37 | 37,959,668 | -0.03(-0.16%) |
Mar 08, 2018 | 18.30 | 18.40 | 18.13 | 18.40 | 39,316,700 | +0.10(+0.54%) |
Mar 07, 2018 | 18.36 | 18.30 | 37,285,076 | +0.02(+0.11%) | ||
Mar 06, 2018 | 18.26 | 18.29 | 18.10 | 18.28 | 35,158,880 | +0.08(+0.46%) |
Mar 05, 2018 | 17.95 | 18.26 | 17.90 | 18.20 | 38,922,432 | +0.17(+0.96%) |
Mar 02, 2018 | 17.85 | 18.05 | 17.82 | 18.02 | 43,090,264 | +0.17(+0.97%) |
Mar 01, 2018 | 18.00 | 18.22 | 17.78 | 17.85 | 57,570,696 | -0.15(-0.83%) |
Feb 28, 2018 | 18.43 | 18.43 | 18.00 | 18.00 | 59,055,880 | -0.28(-1.55%) |
Feb 27, 2018 | 18.55 | 18.66 | 18.28 | 18.28 | 43,184,864 | -0.29(-1.57%) |
Feb 26, 2018 | 18.31 | 18.60 | 18.25 | 18.57 | 40,031,952 | +0.37(+2.02%) |
Feb 23, 2018 | 18.12 | 18.22 | 17.99 | 18.21 | 35,188,460 | +0.12(+0.69%) |
Feb 22, 2018 | 18.05 | 18.08 | 37,385,544 | +0.08(+0.44%) | ||
Feb 21, 2018 | 18.23 | 18.36 | 17.99 | 18.00 | 41,931,236 | -0.23(-1.25%) |
Feb 20, 2018 | 18.29 | 18.39 | 18.18 | 18.23 | 44,055,172 | -0.18(-1.00%) |
Feb 16, 2018 | 18.41 | 18.41 | 18.41 | 0 | +0.07(+0.38%) | |
Feb 15, 2018 | 18.08 | 18.34 | 17.96 | 18.34 | 54,722,704 | +0.29(+1.62%) |
Feb 14, 2018 | 18.05 | 18.23 | 17.90 | 18.05 | 50,060,164 | -0.09(-0.52%) |
Feb 13, 2018 | 17.99 | 18.20 | 17.83 | 18.15 | 43,334,256 | +0.11(+0.63%) |
Feb 12, 2018 | 18.01 | 18.15 | 17.83 | 18.03 | 55,965,836 | +0.16(+0.89%) |
Feb 09, 2018 | 17.76 | 18.02 | 17.37 | 17.87 | 101,288,384 | +0.24(+1.35%) |
Feb 08, 2018 | 18.29 | 18.32 | 17.64 | 17.64 | 90,435,664 | -0.67(-3.68%) |
Feb 07, 2018 | 18.25 | 18.57 | 18.22 | 18.31 | 71,818,296 | +0.05(+0.27%) |
Feb 06, 2018 | 17.89 | 18.38 | 17.75 | 18.26 | 125,763,160 | -0.11(-0.58%) |
Feb 05, 2018 | 18.75 | 18.99 | 18.19 | 18.37 | 91,237,544 | -0.51(-2.69%) |
Feb 02, 2018 | 19.35 | 19.36 | 18.75 | 18.88 | 92,978,992 | -0.54(-2.78%) |
Feb 01, 2018 | 19.09 | 19.48 | 19.04 | 19.42 | 120,925,744 | +0.85(+4.57%) |
Jan 31, 2018 | 18.55 | 18.80 | 18.52 | 18.57 | 83,429,528 | +0.00(+0.03%) |
Jan 30, 2018 | 18.52 | 18.65 | 18.49 | 18.56 | 60,238,588 | +0.09(+0.48%) |
Jan 29, 2018 | 18.41 | 18.68 | 18.33 | 18.47 | 62,263,748 | -0.28(-1.48%) |
Jan 26, 2018 | 18.57 | 18.75 | 18.52 | 18.75 | 43,583,320 | +0.18(+0.99%) |
Jan 25, 2018 | 18.39 | 18.57 | 18.27 | 18.57 | 47,188,808 | +0.21(+1.16%) |
Jan 24, 2018 | 18.49 | 18.54 | 18.33 | 18.35 | 50,418,636 | -0.08(-0.46%) |
Jan 23, 2018 | 18.82 | 18.95 | 18.36 | 18.44 | 64,584,720 | -0.34(-1.80%) |
Jan 22, 2018 | 18.44 | 18.79 | 18.33 | 18.78 | 63,798,452 | +0.33(+1.77%) |
Jan 19, 2018 | 18.53 | 18.53 | 18.31 | 18.45 | 56,313,108 | +0.03(+0.16%) |
Jan 18, 2018 | 18.27 | 18.53 | 18.25 | 18.42 | 55,780,668 | +0.15(+0.81%) |
Jan 17, 2018 | 18.23 | 18.32 | 18.09 | 18.27 | 44,436,184 | +0.06(+0.35%) |
Jan 16, 2018 | 18.29 | 18.34 | 18.12 | 18.21 | 49,804,552 | -0.09(-0.49%) |
Jan 12, 2018 | 18.29 | 18.29 | 18.29 | 0 | +0.21(+1.15%) | |
Jan 11, 2018 | 18.18 | 18.23 | 18.03 | 18.09 | 83,496,928 | -0.07(-0.38%) |
Jan 10, 2018 | 18.12 | 18.16 | 82,834,432 | -0.43(-2.32%) | ||
Jan 09, 2018 | 18.66 | 18.84 | 18.58 | 18.59 | 56,591,324 | -0.13(-0.69%) |
Jan 08, 2018 | 18.67 | 18.83 | 18.52 | 18.72 | 54,432,560 | +0.05(+0.29%) |
Jan 05, 2018 | 18.66 | 18.67 | 18.50 | 18.66 | 45,358,992 | +0.07(+0.37%) |
Jan 04, 2018 | 18.47 | 18.69 | 18.23 | 18.59 | 56,924,436 | +0.17(+0.93%) |
Jan 03, 2018 | 18.82 | 18.83 | 18.36 | 18.42 | 80,013,496 | -0.44(-2.31%) |
Jan 02, 2018 | 19.11 | 19.11 | 18.98 | 18.86 | 65,782,360 | -0.17(-0.87%) |
Dec 29, 2017 | 19.02 | 19.02 | 19.02 | 0 | -0.15(-0.77%) | |
Dec 28, 2017 | 19.08 | 19.18 | 19.02 | 19.17 | 31,928,678 | +0.14(+0.75%) |
Dec 27, 2017 | 19.12 | 19.15 | 18.94 | 19.03 | 33,389,286 | -0.08(-0.44%) |
Dec 26, 2017 | 19.06 | 19.24 | 19.06 | 19.11 | 27,746,916 | +0.06(+0.31%) |
Dec 22, 2017 | 18.98 | 19.14 | 18.94 | 19.05 | 40,792,720 | +0.03(+0.15%) |
Dec 21, 2017 | 18.87 | 19.23 | 18.82 | 19.02 | 65,331,796 | +0.16(+0.86%) |
Dec 20, 2017 | 18.73 | 19.00 | 18.68 | 18.86 | 55,102,792 | +0.24(+1.31%) |
Dec 19, 2017 | 18.82 | 18.93 | 18.61 | 18.62 | 59,630,428 | -0.20(-1.07%) |
Dec 18, 2017 | 18.84 | 19.03 | 18.78 | 18.82 | 64,368,288 | +0.11(+0.58%) |
Dec 15, 2017 | 18.66 | 18.74 | 18.56 | 18.71 | 95,661,368 | +0.24(+1.32%) |
Dec 14, 2017 | 18.53 | 18.67 | 18.44 | 18.47 | 70,062,608 | -0.15(-0.79%) |
Dec 13, 2017 | 18.60 | 18.69 | 18.29 | 18.61 | 81,065,112 | -0.03(-0.16%) |
Dec 12, 2017 | 18.64 | 18.68 | 18.09 | 18.64 | 94,819,768 | +0.59(+3.25%) |
Dec 11, 2017 | 17.95 | 18.08 | 17.87 | 18.06 | 47,837,012 | +0.08(+0.46%) |
Dec 08, 2017 | 17.81 | 17.98 | 17.69 | 17.97 | 52,128,812 | +0.27(+1.55%) |
Dec 07, 2017 | 17.68 | 17.81 | 17.52 | 17.70 | 50,128,300 | +0.03(+0.17%) |
Dec 06, 2017 | 17.69 | 17.84 | 17.63 | 17.67 | 63,691,008 | -0.22(-1.20%) |
Dec 05, 2017 | 18.02 | 18.25 | 17.87 | 17.88 | 67,550,624 | -0.35(-1.93%) |
Dec 04, 2017 | 18.00 | 18.13 | 17.98 | 18.24 | 82,723,184 | +0.38(+2.11%) |
Dec 01, 2017 | 17.79 | 17.98 | 17.58 | 17.86 | 64,247,148 | +0.06(+0.33%) |
Nov 30, 2017 | 17.86 | 18.06 | 17.63 | 17.80 | 101,499,472 | -0.05(-0.27%) |
Nov 29, 2017 | 17.80 | 17.88 | 17.33 | 17.85 | 108,225,912 | +0.52(+2.99%) |
Nov 28, 2017 | 16.91 | 17.39 | 16.91 | 17.33 | 70,398,760 | +0.36(+2.13%) |
Nov 27, 2017 | 17.05 | 17.13 | 16.91 | 16.97 | 54,720,612 | -0.06(-0.37%) |
Nov 24, 2017 | 17.06 | 17.10 | 17.00 | 17.03 | 18,808,070 | -0.03(-0.17%) |
Nov 22, 2017 | 16.77 | 17.08 | 16.73 | 17.06 | 54,063,104 | +0.26(+1.57%) |
Nov 21, 2017 | 16.93 | 17.00 | 16.78 | 16.80 | 72,359,864 | -0.15(-0.89%) |
Nov 20, 2017 | 16.91 | 17.08 | 16.85 | 16.95 | 63,741,860 | +0.06(+0.38%) |
Nov 17, 2017 | 16.85 | 17.07 | 16.81 | 16.89 | 75,548,856 | -0.00(-0.03%) |
Nov 16, 2017 | 16.57 | 16.96 | 16.54 | 16.89 | 81,665,152 | +0.35(+2.10%) |
Nov 15, 2017 | 16.65 | 16.73 | 16.47 | 16.54 | 67,162,752 | +0.04(+0.27%) |
Nov 14, 2017 | 16.73 | 16.73 | 16.43 | 16.50 | 61,838,512 | -0.22(-1.32%) |
Nov 13, 2017 | 16.77 | 16.81 | 16.71 | 16.72 | 58,982,076 | -0.02(-0.15%) |
Nov 10, 2017 | 16.72 | 16.87 | 16.69 | 16.74 | 117,463,272 | +0.11(+0.65%) |
Nov 09, 2017 | 16.36 | 16.86 | 16.32 | 16.64 | 142,870,112 | +0.27(+1.67%) |
Nov 08, 2017 | 16.07 | 16.39 | 16.04 | 16.36 | 179,008,048 | +0.18(+1.12%) |
Nov 07, 2017 | 16.06 | 16.20 | 16.01 | 16.18 | 61,425,484 | +0.10(+0.64%) |
Nov 06, 2017 | 16.18 | 16.19 | 15.93 | 16.08 | 97,533,536 | -0.22(-1.32%) |
Nov 03, 2017 | 16.31 | 16.34 | 16.12 | 16.29 | 82,235,960 | +0.06(+0.39%) |
Nov 02, 2017 | 16.43 | 16.84 | 16.12 | 16.23 | 149,110,304 | -0.19(-1.13%) |