Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 14.12 | 14.45 | 14.03 | 14.25 | 1,496,000 | +0.29(+2.08%) |
Dec 28, 2018 | 14.50 | 14.65 | 13.89 | 13.96 | 2,289,800 | -0.48(-3.32%) |
Dec 27, 2018 | 14.14 | 14.45 | 13.80 | 14.44 | 2,163,628 | +0.01(+0.07%) |
Dec 26, 2018 | 13.42 | 14.49 | 13.37 | 14.43 | 2,381,835 | +1.05(+7.85%) |
Dec 24, 2018 | 13.37 | 13.68 | 13.06 | 13.38 | 1,095,100 | -0.21(-1.55%) |
Dec 21, 2018 | 14.29 | 14.42 | 13.54 | 13.59 | 5,679,900 | -0.66(-4.63%) |
Dec 20, 2018 | 14.58 | 14.71 | 13.48 | 14.25 | 3,880,028 | -0.44(-3.00%) |
Dec 19, 2018 | 15.17 | 15.53 | 14.45 | 14.69 | 3,285,997 | -0.44(-2.91%) |
Dec 18, 2018 | 15.67 | 15.75 | 14.94 | 15.13 | 3,381,108 | -0.42(-2.70%) |
Dec 17, 2018 | 15.83 | 16.43 | 15.48 | 15.55 | 3,118,787 | -0.42(-2.63%) |
Dec 14, 2018 | 15.71 | 16.34 | 15.50 | 15.97 | 2,435,200 | +0.11(+0.69%) |
Dec 13, 2018 | 16.17 | 16.34 | 15.37 | 15.86 | 3,115,650 | -0.28(-1.73%) |
Dec 12, 2018 | 15.87 | 16.32 | 15.76 | 16.14 | 2,136,734 | +0.69(+4.47%) |
Dec 11, 2018 | 15.62 | 15.95 | 15.26 | 15.45 | 1,215,810 | +0.02(+0.13%) |
Dec 10, 2018 | 15.23 | 15.49 | 14.82 | 15.43 | 1,742,058 | +0.22(+1.45%) |
Dec 07, 2018 | 15.85 | 15.96 | 15.20 | 15.21 | 1,670,000 | -0.69(-4.34%) |
Dec 06, 2018 | 15.26 | 16.03 | 15.13 | 15.90 | 2,134,559 | +0.38(+2.45%) |
Dec 04, 2018 | 16.67 | 16.78 | 15.46 | 15.52 | 2,727,100 | -1.17(-7.01%) |
Dec 03, 2018 | 16.00 | 16.75 | 16.00 | 16.69 | 3,201,578 | +0.76(+4.77%) |
Nov 30, 2018 | 15.55 | 15.95 | 15.38 | 15.93 | 1,931,800 | +0.36(+2.31%) |
Nov 29, 2018 | 16.17 | 16.34 | 15.55 | 15.57 | 2,156,732 | -0.73(-4.48%) |
Nov 28, 2018 | 15.75 | 16.31 | 15.51 | 16.30 | 1,942,967 | +0.64(+4.09%) |
Nov 27, 2018 | 15.84 | 15.95 | 15.51 | 15.66 | 1,454,498 | -0.27(-1.69%) |
Nov 26, 2018 | 15.88 | 16.17 | 15.49 | 15.93 | 1,507,016 | +0.29(+1.85%) |
Nov 23, 2018 | 15.45 | 16.07 | 15.44 | 15.64 | 761,000 | +0.03(+0.19%) |
Nov 21, 2018 | 15.61 | 15.61 | 15.61 | 0 | +0.36(+2.36%) | |
Nov 20, 2018 | 14.89 | 15.57 | 14.60 | 15.25 | 2,479,554 | +0.03(+0.20%) |
Nov 19, 2018 | 16.21 | 16.25 | 14.99 | 15.22 | 2,757,686 | -1.16(-7.08%) |
Nov 16, 2018 | 15.54 | 16.68 | 15.42 | 16.38 | 2,835,000 | +0.67(+4.26%) |
Nov 15, 2018 | 14.45 | 15.93 | 14.35 | 15.71 | 2,962,959 | +1.18(+8.12%) |
Nov 14, 2018 | 14.92 | 15.18 | 14.45 | 14.53 | 2,176,931 | -0.18(-1.22%) |
Nov 13, 2018 | 15.28 | 15.44 | 14.62 | 14.71 | 2,357,772 | -0.39(-2.58%) |
Nov 12, 2018 | 16.67 | 16.67 | 15.10 | 15.10 | 2,622,851 | -1.63(-9.74%) |
Nov 09, 2018 | 17.22 | 17.36 | 16.36 | 16.73 | 2,233,700 | -0.63(-3.63%) |
Nov 08, 2018 | 17.09 | 17.47 | 17.00 | 17.36 | 2,905,784 | +0.25(+1.46%) |
Nov 07, 2018 | 16.82 | 17.31 | 16.79 | 17.11 | 3,573,771 | +0.34(+2.03%) |
Nov 06, 2018 | 16.65 | 17.20 | 16.41 | 16.77 | 2,898,832 | +0.32(+1.95%) |
Nov 05, 2018 | 16.53 | 16.60 | 16.09 | 16.45 | 2,981,403 | -0.02(-0.12%) |
Nov 02, 2018 | 16.93 | 17.29 | 16.34 | 16.47 | 2,923,700 | -0.33(-1.96%) |
Nov 01, 2018 | 16.33 | 17.04 | 16.30 | 16.80 | 4,428,152 | +0.60(+3.70%) |
Oct 31, 2018 | 15.29 | 16.55 | 15.02 | 16.20 | 6,553,320 | +1.16(+7.71%) |
Oct 30, 2018 | 15.00 | 15.99 | 14.54 | 15.04 | 5,923,136 | +0.61(+4.23%) |
Oct 29, 2018 | 14.82 | 15.28 | 14.12 | 14.43 | 2,210,642 | -0.13(-0.89%) |
Oct 26, 2018 | 14.25 | 14.78 | 14.12 | 14.56 | 2,503,600 | +0.01(+0.07%) |
Oct 25, 2018 | 13.78 | 14.83 | 13.66 | 14.55 | 2,685,719 | +0.85(+6.20%) |
Oct 24, 2018 | 14.90 | 15.00 | 13.67 | 13.70 | 3,195,422 | -1.15(-7.74%) |
Oct 23, 2018 | 14.49 | 15.08 | 14.24 | 14.85 | 2,164,937 | -0.01(-0.07%) |
Oct 22, 2018 | 15.22 | 15.30 | 14.38 | 14.86 | 2,188,168 | -0.29(-1.91%) |
Oct 19, 2018 | 15.49 | 15.66 | 15.01 | 15.15 | 2,326,200 | -0.31(-2.01%) |
Oct 18, 2018 | 15.04 | 15.96 | 14.83 | 15.46 | 4,941,323 | +0.40(+2.66%) |
Oct 17, 2018 | 15.22 | 15.26 | 14.63 | 15.06 | 2,594,952 | -0.34(-2.21%) |
Oct 16, 2018 | 13.93 | 15.48 | 13.79 | 15.40 | 4,525,920 | +1.64(+11.92%) |
Oct 15, 2018 | 13.67 | 13.97 | 13.44 | 13.76 | 2,098,964 | +0.10(+0.73%) |
Oct 12, 2018 | 13.28 | 13.98 | 13.17 | 13.66 | 2,491,600 | +0.54(+4.12%) |
Oct 11, 2018 | 12.82 | 13.31 | 12.56 | 13.12 | 2,560,177 | +0.20(+1.55%) |
Oct 10, 2018 | 13.37 | 13.55 | 12.89 | 12.92 | 2,489,405 | -0.51(-3.80%) |
Oct 09, 2018 | 13.56 | 13.84 | 13.30 | 13.43 | 1,774,680 | -0.24(-1.76%) |
Oct 08, 2018 | 13.94 | 14.19 | 13.25 | 13.67 | 1,653,097 | -0.31(-2.22%) |
Oct 05, 2018 | 15.10 | 15.12 | 13.48 | 13.98 | 4,906,800 | -1.08(-7.17%) |
Oct 04, 2018 | 15.50 | 15.76 | 15.00 | 15.06 | 2,070,624 | -0.59(-3.77%) |
Oct 03, 2018 | 14.78 | 15.68 | 14.70 | 15.65 | 2,088,792 | +0.91(+6.17%) |
Oct 02, 2018 | 15.32 | 15.59 | 14.67 | 14.74 | 2,748,012 | -0.57(-3.72%) |
Oct 01, 2018 | 15.23 | 15.65 | 15.02 | 15.31 | 1,860,319 | +0.11(+0.72%) |
Sep 28, 2018 | 14.78 | 15.39 | 14.61 | 15.20 | 2,406,200 | +0.44(+2.98%) |
Sep 27, 2018 | 14.88 | 14.92 | 14.65 | 14.76 | 1,609,712 | -0.14(-0.94%) |
Sep 26, 2018 | 15.33 | 15.53 | 14.87 | 14.90 | 2,335,228 | -0.28(-1.84%) |
Sep 25, 2018 | 14.75 | 15.26 | 14.58 | 15.18 | 2,387,029 | +0.46(+3.12%) |
Sep 24, 2018 | 15.18 | 15.31 | 14.61 | 14.72 | 3,035,666 | -0.58(-3.79%) |
Sep 21, 2018 | 14.82 | 15.31 | 14.70 | 15.30 | 5,160,300 | +0.41(+2.75%) |
Sep 20, 2018 | 14.79 | 14.98 | 14.52 | 14.89 | 1,774,482 | +0.12(+0.81%) |
Sep 19, 2018 | 14.60 | 14.97 | 14.52 | 14.77 | 1,464,023 | +0.10(+0.68%) |
Sep 18, 2018 | 14.07 | 14.89 | 13.98 | 14.67 | 2,825,700 | +0.94(+6.85%) |
Sep 17, 2018 | 13.90 | 13.97 | 13.57 | 13.73 | 1,635,193 | -0.12(-0.87%) |
Sep 14, 2018 | 13.79 | 13.94 | 13.56 | 13.85 | 1,492,000 | +0.01(+0.07%) |
Sep 13, 2018 | 13.98 | 14.21 | 13.73 | 13.84 | 1,445,135 | -0.01(-0.07%) |
Sep 12, 2018 | 14.02 | 14.15 | 13.78 | 13.85 | 1,914,435 | -0.18(-1.28%) |
Sep 11, 2018 | 14.35 | 14.39 | 14.00 | 14.03 | 2,162,316 | -0.37(-2.57%) |
Sep 10, 2018 | 14.56 | 14.56 | 14.10 | 14.40 | 1,606,220 | -0.08(-0.55%) |
Sep 07, 2018 | 14.45 | 14.69 | 14.27 | 14.48 | 1,457,900 | -0.01(-0.07%) |
Sep 06, 2018 | 15.00 | 15.00 | 14.33 | 14.49 | 2,517,758 | -0.48(-3.21%) |
Sep 05, 2018 | 15.18 | 15.26 | 14.84 | 14.97 | 1,794,041 | -0.30(-1.96%) |
Sep 04, 2018 | 15.50 | 15.55 | 15.10 | 15.27 | 2,035,643 | -0.30(-1.93%) |
Aug 31, 2018 | 15.57 | 15.57 | 15.57 | 0 | +0.10(+0.65%) | |
Aug 30, 2018 | 15.36 | 15.71 | 15.33 | 15.47 | 2,288,807 | +0.09(+0.59%) |
Aug 29, 2018 | 15.10 | 15.42 | 14.97 | 15.38 | 2,062,567 | +0.33(+2.19%) |
Aug 28, 2018 | 14.51 | 15.09 | 14.50 | 15.05 | 2,217,136 | +0.52(+3.58%) |
Aug 27, 2018 | 14.31 | 14.54 | 14.22 | 14.53 | 1,825,827 | +0.30(+2.11%) |
Aug 24, 2018 | 14.14 | 14.30 | 14.03 | 14.23 | 1,482,700 | +0.09(+0.64%) |
Aug 23, 2018 | 14.27 | 14.53 | 13.96 | 14.14 | 1,856,608 | -0.13(-0.91%) |
Aug 22, 2018 | 13.87 | 14.29 | 13.82 | 14.27 | 1,927,929 | +0.41(+2.96%) |
Aug 21, 2018 | 13.46 | 13.97 | 13.44 | 13.86 | 2,595,052 | +0.48(+3.59%) |
Aug 20, 2018 | 14.07 | 14.07 | 13.31 | 13.38 | 3,756,987 | -0.72(-5.11%) |
Aug 17, 2018 | 14.10 | 14.25 | 13.77 | 14.10 | 2,693,800 | -0.11(-0.77%) |
Aug 16, 2018 | 13.91 | 14.37 | 13.68 | 14.21 | 2,830,952 | +0.48(+3.50%) |
Aug 15, 2018 | 13.92 | 14.17 | 13.64 | 13.73 | 3,237,318 | -0.54(-3.78%) |
Aug 14, 2018 | 14.50 | 15.30 | 13.58 | 14.27 | 4,667,361 | -0.38(-2.59%) |
Aug 13, 2018 | 14.81 | 14.95 | 14.51 | 14.65 | 1,951,811 | -0.15(-1.01%) |
Aug 10, 2018 | 14.89 | 15.16 | 14.76 | 14.80 | 1,357,700 | -0.13(-0.87%) |
Aug 09, 2018 | 15.01 | 15.32 | 14.91 | 14.93 | 1,187,707 | -0.10(-0.67%) |
Aug 08, 2018 | 15.06 | 15.19 | 14.80 | 15.03 | 1,629,222 | -0.08(-0.53%) |
Aug 07, 2018 | 16.15 | 16.37 | 14.96 | 15.11 | 3,521,055 | +0.04(+0.27%) |
Aug 06, 2018 | 15.09 | 15.40 | 14.96 | 15.07 | 1,339,232 | -0.05(-0.33%) |
Aug 03, 2018 | 15.55 | 15.61 | 14.96 | 15.12 | 1,554,900 | -0.39(-2.51%) |
Aug 02, 2018 | 15.46 | 15.65 | 15.32 | 15.51 | 1,449,081 | +0.03(+0.19%) |
Aug 01, 2018 | 15.34 | 15.99 | 15.22 | 15.48 | 2,339,364 | +0.09(+0.58%) |
Jul 31, 2018 | 14.95 | 15.57 | 14.95 | 15.39 | 2,470,777 | +0.52(+3.50%) |
Jul 30, 2018 | 15.04 | 15.23 | 14.70 | 14.87 | 2,449,552 | -0.21(-1.39%) |
Jul 27, 2018 | 16.34 | 16.46 | 14.95 | 15.08 | 3,060,800 | -1.26(-7.71%) |
Jul 26, 2018 | 16.00 | 16.91 | 16.00 | 16.34 | 1,824,565 | +0.12(+0.74%) |
Jul 25, 2018 | 16.04 | 16.41 | 15.85 | 16.22 | 1,977,231 | +0.19(+1.19%) |
Jul 24, 2018 | 16.44 | 16.66 | 15.84 | 16.03 | 2,261,533 | -0.30(-1.84%) |
Jul 23, 2018 | 16.89 | 16.98 | 16.25 | 16.33 | 2,507,074 | -0.65(-3.83%) |
Jul 20, 2018 | 17.12 | 17.37 | 16.89 | 16.98 | 1,098,720 | -0.10(-0.59%) |
Jul 19, 2018 | 16.82 | 17.23 | 16.65 | 17.08 | 1,325,702 | +0.19(+1.12%) |
Jul 18, 2018 | 17.07 | 17.07 | 16.43 | 16.89 | 1,975,053 | -0.17(-1.00%) |
Jul 17, 2018 | 16.94 | 17.50 | 16.94 | 17.06 | 1,977,757 | +0.03(+0.18%) |
Jul 16, 2018 | 17.10 | 17.30 | 16.76 | 17.03 | 1,513,808 | -0.04(-0.23%) |
Jul 13, 2018 | 17.00 | 17.07 | 1,671,056 | -0.05(-0.29%) | ||
Jul 12, 2018 | 17.21 | 17.39 | 17.03 | 17.12 | 1,916,671 | +0.04(+0.23%) |
Jul 11, 2018 | 16.92 | 17.28 | 16.66 | 17.08 | 2,071,146 | +0.02(+0.12%) |
Jul 10, 2018 | 17.50 | 17.69 | 17.03 | 17.06 | 1,474,152 | -0.42(-2.40%) |
Jul 09, 2018 | 18.13 | 18.18 | 17.25 | 17.48 | 2,257,946 | -0.55(-3.05%) |
Jul 06, 2018 | 17.53 | 18.09 | 17.40 | 18.03 | 2,939,574 | +0.63(+3.62%) |
Jul 05, 2018 | 17.05 | 17.61 | 16.88 | 17.40 | 2,075,426 | +0.30(+1.75%) |
Jul 03, 2018 | 17.10 | 17.10 | 17.10 | 0 | +0.53(+3.20%) | |
Jul 02, 2018 | 16.41 | 17.07 | 16.36 | 16.57 | 2,074,584 | -0.21(-1.25%) |
Jun 29, 2018 | 17.15 | 17.16 | 16.43 | 16.78 | 4,309,417 | -0.12(-0.71%) |
Jun 28, 2018 | 17.66 | 17.89 | 16.15 | 16.90 | 5,337,344 | -0.70(-3.98%) |
Jun 27, 2018 | 18.51 | 19.78 | 17.35 | 17.60 | 5,547,329 | -0.90(-4.86%) |
Jun 26, 2018 | 19.00 | 19.29 | 18.41 | 18.50 | 2,746,266 | -0.40(-2.12%) |
Jun 25, 2018 | 19.58 | 19.62 | 18.76 | 18.90 | 3,238,827 | -0.47(-2.43%) |
Jun 22, 2018 | 19.75 | 19.88 | 18.86 | 19.37 | 4,239,240 | -0.18(-0.92%) |
Jun 21, 2018 | 19.89 | 20.20 | 19.23 | 19.55 | 4,646,342 | -0.44(-2.20%) |
Jun 20, 2018 | 19.21 | 20.18 | 18.85 | 19.99 | 5,475,288 | +0.99(+5.21%) |
Jun 19, 2018 | 17.30 | 19.02 | 17.15 | 19.00 | 4,207,201 | +1.50(+8.57%) |
Jun 18, 2018 | 17.90 | 18.15 | 17.36 | 17.50 | 2,973,722 | -0.43(-2.40%) |
Jun 15, 2018 | 18.00 | 18.00 | 17.93 | 3,454,861 | -0.07(-0.39%) | |
Jun 14, 2018 | 17.91 | 18.12 | 17.72 | 18.00 | 2,377,837 | +0.21(+1.18%) |
Jun 13, 2018 | 18.34 | 18.76 | 17.78 | 17.79 | 2,983,420 | -0.53(-2.89%) |
Jun 12, 2018 | 17.87 | 18.58 | 17.53 | 18.32 | 3,099,031 | +0.49(+2.75%) |
Jun 11, 2018 | 18.09 | 18.12 | 17.36 | 17.83 | 2,009,937 | -0.26(-1.44%) |
Jun 08, 2018 | 17.77 | 18.33 | 17.51 | 18.09 | 3,136,279 | +0.32(+1.80%) |
Jun 07, 2018 | 17.85 | 17.93 | 17.32 | 17.77 | 2,089,443 | -0.08(-0.45%) |
Jun 06, 2018 | 17.86 | 17.08 | 17.85 | 2,167,454 | +0.50(+2.88%) | |
Jun 05, 2018 | 16.45 | 17.39 | 16.29 | 17.35 | 3,021,789 | +0.84(+5.09%) |
Jun 04, 2018 | 17.41 | 17.62 | 15.53 | 16.51 | 5,316,741 | -0.48(-2.83%) |
Jun 01, 2018 | 16.49 | 17.10 | 16.33 | 16.99 | 2,523,529 | +0.64(+3.91%) |
May 31, 2018 | 16.08 | 16.52 | 16.02 | 16.35 | 2,063,928 | +0.31(+1.93%) |
May 30, 2018 | 15.97 | 16.22 | 15.86 | 16.04 | 1,723,844 | +0.20(+1.26%) |
May 29, 2018 | 15.82 | 16.22 | 15.65 | 15.84 | 1,322,770 | -0.05(-0.31%) |
May 25, 2018 | 15.89 | 15.89 | 15.89 | 0 | +0.25(+1.60%) | |
May 24, 2018 | 15.71 | 16.02 | 15.57 | 15.64 | 1,511,823 | -0.12(-0.76%) |
May 23, 2018 | 15.53 | 16.06 | 15.53 | 15.76 | 2,044,848 | +0.08(+0.51%) |
May 22, 2018 | 15.44 | 16.08 | 15.44 | 15.68 | 2,298,687 | +0.36(+2.35%) |
May 21, 2018 | 15.78 | 16.00 | 15.27 | 15.32 | 2,512,380 | -0.43(-2.73%) |
May 18, 2018 | 15.78 | 16.09 | 15.64 | 15.75 | 1,944,465 | +0.00(+0.00%) |
May 17, 2018 | 15.60 | 15.80 | 15.38 | 15.75 | 1,596,568 | +0.20(+1.29%) |
May 16, 2018 | 15.42 | 15.70 | 15.26 | 15.55 | 1,899,500 | +0.19(+1.24%) |
May 15, 2018 | 15.60 | 15.73 | 15.17 | 15.36 | 2,091,085 | -0.41(-2.60%) |
May 14, 2018 | 15.04 | 15.87 | 15.02 | 15.77 | 2,779,325 | +0.73(+4.85%) |
May 11, 2018 | 14.37 | 15.10 | 14.18 | 15.04 | 3,748,716 | +0.60(+4.16%) |
May 10, 2018 | 13.38 | 14.98 | 12.90 | 14.44 | 8,644,071 | +0.75(+5.48%) |
May 09, 2018 | 13.82 | 14.10 | 12.80 | 13.69 | 3,371,106 | +0.07(+0.51%) |
May 08, 2018 | 14.00 | 14.11 | 13.39 | 13.62 | 2,267,681 | -0.45(-3.20%) |
May 07, 2018 | 13.79 | 14.19 | 13.74 | 14.07 | 2,050,708 | +0.41(+3.00%) |
May 04, 2018 | 13.49 | 13.83 | 13.43 | 13.66 | 1,864,733 | +0.17(+1.26%) |
May 03, 2018 | 13.73 | 13.96 | 13.45 | 13.49 | 1,698,889 | -0.24(-1.75%) |
May 02, 2018 | 13.78 | 14.04 | 13.64 | 13.73 | 1,311,992 | -0.15(-1.08%) |
May 01, 2018 | 13.62 | 14.16 | 13.56 | 13.88 | 2,677,041 | +0.32(+2.36%) |
Apr 30, 2018 | 14.11 | 14.16 | 13.50 | 13.56 | 2,388,705 | -0.45(-3.21%) |
Apr 27, 2018 | 13.89 | 14.09 | 13.70 | 14.01 | 1,402,774 | +0.20(+1.45%) |
Apr 26, 2018 | 13.98 | 14.12 | 13.73 | 13.81 | 1,490,989 | -0.02(-0.14%) |
Apr 25, 2018 | 13.75 | 14.00 | 13.46 | 13.83 | 1,867,238 | +0.02(+0.14%) |
Apr 24, 2018 | 14.26 | 14.41 | 13.69 | 13.81 | 2,002,901 | -0.36(-2.54%) |
Apr 23, 2018 | 14.15 | 14.48 | 14.05 | 14.17 | 1,721,079 | +0.08(+0.57%) |
Apr 20, 2018 | 14.36 | 14.65 | 14.08 | 14.09 | 2,228,096 | -0.35(-2.42%) |
Apr 19, 2018 | 15.13 | 15.42 | 14.40 | 14.44 | 2,902,612 | -0.85(-5.56%) |
Apr 18, 2018 | 15.53 | 15.53 | 14.91 | 15.29 | 1,764,706 | -0.20(-1.29%) |
Apr 17, 2018 | 15.12 | 15.61 | 15.06 | 15.49 | 1,654,022 | +0.47(+3.13%) |
Apr 16, 2018 | 15.25 | 15.35 | 14.91 | 15.02 | 1,287,608 | -0.14(-0.92%) |
Apr 13, 2018 | 15.57 | 15.57 | 14.78 | 15.16 | 1,988,797 | -0.40(-2.57%) |
Apr 12, 2018 | 14.79 | 15.57 | 14.66 | 15.56 | 2,383,490 | +0.85(+5.78%) |
Apr 11, 2018 | 14.98 | 15.21 | 14.65 | 14.71 | 2,444,154 | -0.31(-2.06%) |
Apr 10, 2018 | 14.62 | 15.24 | 14.55 | 15.02 | 3,569,226 | +0.63(+4.38%) |
Apr 09, 2018 | 15.05 | 15.60 | 14.30 | 14.39 | 3,795,957 | -0.55(-3.68%) |
Apr 06, 2018 | 15.13 | 15.31 | 14.77 | 14.94 | 1,949,343 | -0.36(-2.35%) |
Apr 05, 2018 | 16.05 | 16.05 | 14.89 | 15.30 | 3,914,800 | -0.65(-4.08%) |
Apr 04, 2018 | 15.05 | 16.03 | 14.89 | 15.95 | 2,295,420 | +0.56(+3.64%) |
Apr 03, 2018 | 15.37 | 15.64 | 15.08 | 15.39 | 2,753,585 | +0.13(+0.85%) |
Apr 02, 2018 | 16.31 | 16.43 | 15.18 | 15.26 | 2,800,226 | -1.06(-6.50%) |
Mar 29, 2018 | 16.32 | 16.32 | 16.32 | 0 | +0.04(+0.25%) | |
Mar 28, 2018 | 15.86 | 16.48 | 15.29 | 16.28 | 2,750,157 | +0.45(+2.84%) |
Mar 27, 2018 | 17.25 | 17.29 | 15.72 | 15.83 | 2,673,476 | -1.46(-8.44%) |
Mar 26, 2018 | 16.77 | 17.42 | 16.77 | 17.29 | 2,760,425 | +0.79(+4.79%) |
Mar 23, 2018 | 16.37 | 17.06 | 16.25 | 16.50 | 2,289,724 | +0.15(+0.92%) |
Mar 22, 2018 | 16.71 | 17.26 | 16.34 | 16.35 | 3,160,876 | -0.45(-2.68%) |
Mar 21, 2018 | 16.76 | 17.05 | 16.61 | 16.80 | 2,971,525 | +0.04(+0.24%) |
Mar 20, 2018 | 16.50 | 17.12 | 16.40 | 16.76 | 2,572,401 | +0.32(+1.95%) |
Mar 19, 2018 | 16.75 | 16.88 | 16.08 | 16.44 | 3,254,828 | -0.39(-2.32%) |
Mar 16, 2018 | 17.47 | 17.52 | 16.65 | 16.83 | 6,783,105 | -0.66(-3.77%) |
Mar 15, 2018 | 17.57 | 17.65 | 17.28 | 17.49 | 1,714,019 | -0.10(-0.57%) |
Mar 14, 2018 | 17.63 | 17.73 | 17.28 | 17.59 | 1,948,921 | +0.08(+0.46%) |
Mar 13, 2018 | 18.03 | 18.11 | 17.47 | 17.51 | 2,528,001 | -0.49(-2.72%) |
Mar 12, 2018 | 18.19 | 18.27 | 17.64 | 18.00 | 2,162,572 | -0.05(-0.28%) |
Mar 09, 2018 | 18.10 | 18.11 | 17.51 | 18.05 | 2,429,162 | -0.04(-0.22%) |
Mar 08, 2018 | 18.50 | 18.78 | 17.91 | 18.09 | 2,086,718 | -0.31(-1.68%) |
Mar 07, 2018 | 18.43 | 18.40 | 2,709,121 | +0.22(+1.21%) | ||
Mar 06, 2018 | 18.24 | 18.61 | 17.72 | 18.18 | 2,170,021 | -0.06(-0.33%) |
Mar 05, 2018 | 17.94 | 18.28 | 17.75 | 18.24 | 2,562,397 | +0.28(+1.56%) |
Mar 02, 2018 | 17.49 | 17.99 | 17.31 | 17.96 | 2,345,523 | +0.30(+1.70%) |
Mar 01, 2018 | 17.41 | 17.74 | 17.16 | 17.66 | 3,180,508 | +0.34(+1.96%) |
Feb 28, 2018 | 17.63 | 17.99 | 17.25 | 17.32 | 2,345,870 | -0.30(-1.70%) |
Feb 27, 2018 | 17.75 | 18.04 | 17.56 | 17.62 | 2,067,935 | -0.14(-0.79%) |
Feb 26, 2018 | 18.37 | 18.60 | 17.69 | 17.76 | 2,380,372 | -0.39(-2.15%) |
Feb 23, 2018 | 17.92 | 18.16 | 17.30 | 18.15 | 2,594,376 | +0.26(+1.45%) |
Feb 22, 2018 | 17.90 | 18.30 | 17.69 | 17.89 | 3,670,899 | +0.23(+1.30%) |
Feb 21, 2018 | 17.16 | 18.17 | 17.11 | 17.66 | 3,239,195 | +0.47(+2.73%) |
Feb 20, 2018 | 16.90 | 17.63 | 16.90 | 17.19 | 3,339,386 | +0.21(+1.24%) |
Feb 16, 2018 | 16.98 | 16.98 | 16.98 | 0 | -0.27(-1.57%) | |
Feb 15, 2018 | 17.40 | 17.40 | 16.79 | 17.25 | 2,743,922 | +0.10(+0.58%) |
Feb 14, 2018 | 16.50 | 17.24 | 16.40 | 17.15 | 4,230,972 | +0.56(+3.38%) |
Feb 13, 2018 | 16.43 | 16.59 | 3,116,743 | -0.97(-5.52%) | ||
Feb 12, 2018 | 17.03 | 17.79 | 16.76 | 17.56 | 5,094,794 | +0.53(+3.11%) |
Feb 09, 2018 | 17.10 | 17.31 | 16.01 | 17.03 | 5,532,717 | +0.16(+0.95%) |
Feb 08, 2018 | 18.23 | 16.85 | 16.87 | 8,192,874 | -0.68(-3.87%) | |
Feb 07, 2018 | 16.48 | 17.98 | 16.17 | 17.55 | 9,637,701 | +1.27(+7.80%) |
Feb 06, 2018 | 14.50 | 16.75 | 14.30 | 16.28 | 10,514,096 | +1.82(+12.59%) |
Feb 05, 2018 | 14.25 | 15.00 | 14.25 | 14.46 | 4,231,596 | -0.42(-2.82%) |
Feb 02, 2018 | 15.11 | 15.30 | 14.66 | 14.88 | 3,152,553 | -0.46(-3.00%) |
Feb 01, 2018 | 14.77 | 15.43 | 14.47 | 15.34 | 3,141,782 | +0.52(+3.51%) |
Jan 31, 2018 | 14.81 | 15.05 | 14.72 | 14.82 | 3,127,601 | +0.06(+0.41%) |
Jan 30, 2018 | 14.77 | 14.94 | 14.08 | 14.76 | 4,682,235 | -0.31(-2.06%) |
Jan 29, 2018 | 14.42 | 15.67 | 14.42 | 15.07 | 4,077,222 | +0.68(+4.73%) |
Jan 26, 2018 | 14.77 | 15.00 | 14.39 | 14.39 | 3,478,093 | -0.36(-2.44%) |
Jan 25, 2018 | 15.10 | 15.26 | 14.37 | 14.75 | 5,104,284 | -0.26(-1.73%) |
Jan 24, 2018 | 15.06 | 15.62 | 14.92 | 15.01 | 5,887,477 | -0.49(-3.16%) |
Jan 23, 2018 | 15.60 | 16.35 | 15.25 | 15.50 | 7,045,407 | -0.06(-0.39%) |
Jan 22, 2018 | 14.96 | 15.97 | 14.26 | 15.56 | 17,645,472 | +2.42(+18.42%) |
Jan 19, 2018 | 12.87 | 13.26 | 12.66 | 13.14 | 2,224,862 | +0.26(+2.02%) |
Jan 18, 2018 | 13.13 | 13.20 | 12.62 | 12.88 | 2,902,264 | -0.31(-2.35%) |
Jan 17, 2018 | 12.94 | 13.41 | 12.89 | 13.19 | 4,508,656 | +0.22(+1.70%) |
Jan 16, 2018 | 13.73 | 13.82 | 12.82 | 12.97 | 2,852,277 | -0.74(-5.40%) |
Jan 12, 2018 | 13.71 | 13.71 | 13.71 | 0 | -0.24(-1.72%) | |
Jan 11, 2018 | 14.00 | 14.40 | 13.76 | 13.95 | 3,883,392 | -0.03(-0.21%) |
Jan 10, 2018 | 14.00 | 13.98 | 2,585,994 | +0.43(+3.17%) | ||
Jan 09, 2018 | 12.62 | 13.78 | 12.52 | 13.55 | 5,807,346 | +0.96(+7.63%) |
Jan 08, 2018 | 13.17 | 13.30 | 12.09 | 12.59 | 5,015,521 | -0.57(-4.37%) |
Jan 05, 2018 | 13.37 | 13.50 | 13.09 | 13.16 | 2,122,382 | -0.16(-1.16%) |
Jan 04, 2018 | 13.63 | 13.78 | 13.32 | 13.32 | 2,848,292 | -0.26(-1.91%) |
Jan 03, 2018 | 13.82 | 14.13 | 13.53 | 13.58 | 3,836,261 | +0.03(+0.22%) |