Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 16.40 | 16.43 | 16.01 | 16.10 | 1,980,738 | -0.33(-2.01%) |
Feb 27, 2019 | 16.60 | 16.65 | 16.23 | 16.43 | 1,618,892 | -0.13(-0.79%) |
Feb 26, 2019 | 16.61 | 16.83 | 16.53 | 16.56 | 1,367,042 | -0.11(-0.66%) |
Feb 25, 2019 | 16.93 | 17.00 | 16.64 | 16.67 | 1,093,886 | -0.14(-0.83%) |
Feb 22, 2019 | 16.67 | 16.82 | 16.52 | 16.81 | 1,317,700 | +0.29(+1.76%) |
Feb 21, 2019 | 17.16 | 17.20 | 16.41 | 16.52 | 1,942,264 | -0.41(-2.42%) |
Feb 20, 2019 | 16.90 | 17.20 | 16.84 | 16.93 | 2,970,545 | +0.32(+1.93%) |
Feb 19, 2019 | 16.61 | 16.84 | 16.12 | 16.61 | 3,679,257 | -0.22(-1.31%) |
Feb 15, 2019 | 15.64 | 17.10 | 15.18 | 16.83 | 6,710,800 | +2.13(+14.49%) |
Feb 14, 2019 | 14.22 | 14.80 | 14.10 | 14.70 | 2,726,081 | +0.25(+1.73%) |
Feb 13, 2019 | 14.41 | 14.52 | 14.30 | 14.45 | 1,514,470 | +0.11(+0.77%) |
Feb 12, 2019 | 14.14 | 14.39 | 14.14 | 14.34 | 2,304,586 | +0.33(+2.36%) |
Feb 11, 2019 | 13.78 | 14.12 | 13.59 | 14.01 | 1,841,301 | +0.26(+1.89%) |
Feb 08, 2019 | 13.87 | 13.96 | 13.44 | 13.75 | 1,955,000 | -0.25(-1.79%) |
Feb 07, 2019 | 14.31 | 14.43 | 13.71 | 14.00 | 2,508,037 | -0.59(-4.04%) |
Feb 06, 2019 | 14.85 | 15.05 | 14.55 | 14.59 | 1,885,462 | -0.28(-1.88%) |
Feb 05, 2019 | 15.24 | 15.27 | 14.82 | 14.87 | 1,105,406 | -0.33(-2.17%) |
Feb 04, 2019 | 14.90 | 15.20 | 14.81 | 15.20 | 1,128,186 | +0.28(+1.88%) |
Feb 01, 2019 | 14.70 | 15.06 | 14.67 | 14.92 | 1,578,200 | +0.14(+0.95%) |
Jan 31, 2019 | 14.54 | 14.79 | 14.42 | 14.78 | 1,444,322 | +0.19(+1.30%) |
Jan 30, 2019 | 14.41 | 14.60 | 14.11 | 14.59 | 885,656 | +0.26(+1.81%) |
Jan 29, 2019 | 14.43 | 14.54 | 14.25 | 14.33 | 1,239,304 | -0.10(-0.69%) |
Jan 28, 2019 | 14.46 | 14.61 | 14.37 | 14.43 | 1,274,379 | -0.28(-1.90%) |
Jan 25, 2019 | 14.51 | 14.87 | 14.49 | 14.71 | 1,384,200 | +0.33(+2.29%) |
Jan 24, 2019 | 14.20 | 14.48 | 14.08 | 14.38 | 1,274,045 | +0.20(+1.41%) |
Jan 23, 2019 | 14.56 | 14.56 | 14.02 | 14.18 | 1,545,421 | -0.34(-2.34%) |
Jan 22, 2019 | 14.44 | 14.67 | 14.30 | 14.52 | 2,181,937 | -0.09(-0.62%) |
Jan 18, 2019 | 14.25 | 14.62 | 14.13 | 14.61 | 2,281,400 | +0.45(+3.18%) |
Jan 17, 2019 | 13.80 | 14.22 | 13.73 | 14.16 | 1,896,196 | +0.25(+1.80%) |
Jan 16, 2019 | 13.85 | 14.18 | 13.73 | 13.91 | 2,031,457 | +0.04(+0.29%) |
Jan 15, 2019 | 13.32 | 14.24 | 13.31 | 13.87 | 3,509,877 | +0.75(+5.72%) |
Jan 14, 2019 | 12.87 | 13.36 | 12.83 | 13.12 | 2,323,890 | +0.20(+1.55%) |
Jan 11, 2019 | 12.87 | 13.24 | 12.62 | 12.92 | 2,920,100 | +0.17(+1.33%) |
Jan 10, 2019 | 12.69 | 12.76 | 12.43 | 12.75 | 2,167,222 | -0.08(-0.62%) |
Jan 09, 2019 | 12.84 | 12.98 | 12.64 | 12.83 | 1,947,224 | +0.12(+0.94%) |
Jan 08, 2019 | 12.54 | 12.72 | 12.28 | 12.71 | 2,475,183 | +0.44(+3.59%) |
Jan 07, 2019 | 11.80 | 12.44 | 11.53 | 12.27 | 3,200,453 | +0.49(+4.16%) |
Jan 04, 2019 | 11.40 | 11.88 | 11.29 | 11.78 | 1,554,800 | +0.59(+5.27%) |
Jan 03, 2019 | 11.22 | 11.38 | 11.05 | 11.19 | 1,171,888 | -0.15(-1.32%) |
Jan 02, 2019 | 10.85 | 11.43 | 10.81 | 11.34 | 1,420,941 | +0.24(+2.16%) |
Dec 31, 2018 | 11.24 | 11.24 | 10.75 | 11.10 | 1,142,200 | -0.03(-0.27%) |
Dec 28, 2018 | 11.15 | 11.38 | 10.95 | 11.13 | 2,155,700 | +0.01(+0.09%) |
Dec 27, 2018 | 10.66 | 11.12 | 10.59 | 11.12 | 1,789,876 | +0.27(+2.49%) |
Dec 26, 2018 | 10.44 | 10.85 | 10.13 | 10.85 | 1,861,680 | +0.50(+4.83%) |
Dec 24, 2018 | 10.50 | 10.63 | 10.22 | 10.35 | 924,200 | -0.27(-2.54%) |
Dec 21, 2018 | 11.00 | 11.05 | 10.58 | 10.62 | 3,237,100 | -0.42(-3.80%) |
Dec 20, 2018 | 11.21 | 11.32 | 10.84 | 11.04 | 2,159,200 | -0.18(-1.60%) |
Dec 19, 2018 | 11.46 | 11.82 | 11.15 | 11.22 | 2,605,230 | -0.21(-1.84%) |
Dec 18, 2018 | 11.44 | 11.79 | 11.36 | 11.43 | 1,700,094 | +0.18(+1.60%) |
Dec 17, 2018 | 11.24 | 11.81 | 11.08 | 11.25 | 1,634,845 | -0.02(-0.18%) |
Dec 14, 2018 | 11.35 | 11.70 | 11.21 | 11.27 | 1,676,900 | -0.25(-2.17%) |
Dec 13, 2018 | 11.60 | 11.81 | 11.48 | 11.52 | 1,795,186 | +0.00(+0.00%) |
Dec 12, 2018 | 11.52 | 11.71 | 11.34 | 11.52 | 1,537,725 | +0.20(+1.77%) |
Dec 11, 2018 | 11.60 | 11.81 | 11.27 | 11.32 | 2,032,321 | -0.06(-0.53%) |
Dec 10, 2018 | 11.25 | 11.40 | 10.82 | 11.38 | 2,297,436 | +0.05(+0.44%) |
Dec 07, 2018 | 11.99 | 12.14 | 11.22 | 11.33 | 2,407,500 | -0.65(-5.43%) |
Dec 06, 2018 | 12.04 | 12.07 | 11.62 | 11.98 | 3,027,127 | -0.29(-2.36%) |
Dec 04, 2018 | 12.65 | 12.76 | 12.19 | 12.27 | 2,155,600 | -0.33(-2.62%) |
Dec 03, 2018 | 12.77 | 12.96 | 12.52 | 12.60 | 1,872,015 | +0.15(+1.20%) |
Nov 30, 2018 | 12.12 | 12.50 | 11.97 | 12.45 | 1,501,900 | +0.26(+2.13%) |
Nov 29, 2018 | 12.38 | 12.50 | 12.04 | 12.19 | 1,534,836 | -0.24(-1.93%) |
Nov 28, 2018 | 11.89 | 12.49 | 11.78 | 12.43 | 2,120,363 | +0.56(+4.72%) |
Nov 27, 2018 | 11.99 | 12.13 | 11.80 | 11.87 | 1,700,730 | -0.17(-1.41%) |
Nov 26, 2018 | 11.83 | 12.28 | 11.77 | 12.04 | 2,659,968 | +0.34(+2.91%) |
Nov 23, 2018 | 11.54 | 11.98 | 11.51 | 11.70 | 717,900 | +0.02(+0.17%) |
Nov 21, 2018 | 11.68 | 11.68 | 11.68 | 0 | +0.21(+1.83%) | |
Nov 20, 2018 | 11.97 | 12.13 | 11.39 | 11.47 | 2,149,526 | -0.50(-4.18%) |
Nov 19, 2018 | 11.84 | 12.28 | 11.76 | 11.97 | 2,602,418 | +0.03(+0.25%) |
Nov 16, 2018 | 12.45 | 12.54 | 11.86 | 11.94 | 3,464,500 | -0.65(-5.16%) |
Nov 15, 2018 | 12.15 | 12.69 | 11.95 | 12.59 | 3,251,863 | +0.33(+2.69%) |
Nov 14, 2018 | 11.72 | 12.35 | 11.64 | 12.26 | 3,096,041 | +0.68(+5.87%) |
Nov 13, 2018 | 11.74 | 12.07 | 11.52 | 11.58 | 2,509,957 | -0.08(-0.69%) |
Nov 12, 2018 | 11.89 | 12.09 | 11.64 | 11.66 | 2,544,375 | -0.25(-2.10%) |
Nov 09, 2018 | 12.23 | 12.44 | 11.76 | 11.91 | 2,657,500 | -0.56(-4.49%) |
Nov 08, 2018 | 13.22 | 13.28 | 12.41 | 12.47 | 2,757,387 | -0.45(-3.48%) |
Nov 07, 2018 | 12.46 | 13.03 | 12.27 | 12.92 | 3,982,590 | +0.57(+4.62%) |
Nov 06, 2018 | 11.76 | 12.37 | 11.70 | 12.35 | 4,054,112 | +0.89(+7.77%) |
Nov 05, 2018 | 11.66 | 12.33 | 11.26 | 11.46 | 6,854,594 | -0.03(-0.26%) |
Nov 02, 2018 | 13.25 | 14.13 | 11.35 | 11.49 | 14,080,900 | -4.23(-26.91%) |
Nov 01, 2018 | 15.37 | 15.95 | 15.17 | 15.72 | 3,239,704 | +0.55(+3.63%) |
Oct 31, 2018 | 15.25 | 15.38 | 15.00 | 15.17 | 1,830,669 | +0.44(+2.99%) |
Oct 30, 2018 | 14.56 | 15.02 | 14.31 | 14.73 | 1,663,390 | +0.14(+0.96%) |
Oct 29, 2018 | 15.54 | 16.17 | 14.44 | 14.59 | 2,596,543 | -0.50(-3.31%) |
Oct 26, 2018 | 14.71 | 15.26 | 14.54 | 15.09 | 2,217,000 | +0.01(+0.07%) |
Oct 25, 2018 | 14.60 | 15.23 | 14.60 | 15.08 | 2,319,282 | +0.62(+4.29%) |
Oct 24, 2018 | 15.49 | 15.58 | 14.39 | 14.46 | 3,003,843 | -1.09(-7.01%) |
Oct 23, 2018 | 15.20 | 15.92 | 14.97 | 15.55 | 2,326,614 | +0.05(+0.32%) |
Oct 22, 2018 | 15.61 | 15.82 | 15.24 | 15.50 | 1,037,695 | -0.09(-0.58%) |
Oct 19, 2018 | 15.28 | 15.82 | 15.16 | 15.59 | 1,874,200 | +0.01(+0.06%) |
Oct 18, 2018 | 16.22 | 16.24 | 15.55 | 15.58 | 2,018,959 | -0.72(-4.42%) |
Oct 17, 2018 | 16.21 | 16.34 | 15.55 | 16.30 | 1,886,375 | +0.05(+0.31%) |
Oct 16, 2018 | 16.15 | 16.31 | 15.95 | 16.25 | 1,875,945 | +0.42(+2.65%) |
Oct 15, 2018 | 15.73 | 16.14 | 15.52 | 15.83 | 2,171,530 | -0.03(-0.19%) |
Oct 12, 2018 | 16.27 | 16.30 | 15.40 | 15.86 | 1,672,500 | -0.07(-0.44%) |
Oct 11, 2018 | 16.02 | 16.49 | 15.89 | 15.93 | 1,505,498 | -0.21(-1.30%) |
Oct 10, 2018 | 17.07 | 17.07 | 16.12 | 16.14 | 2,737,754 | -0.98(-5.72%) |
Oct 09, 2018 | 17.71 | 17.76 | 16.84 | 17.12 | 2,199,725 | -0.65(-3.66%) |
Oct 08, 2018 | 17.13 | 17.81 | 17.09 | 17.77 | 1,002,710 | +0.51(+2.95%) |
Oct 05, 2018 | 17.87 | 17.89 | 17.12 | 17.26 | 1,890,500 | -0.72(-4.00%) |
Oct 04, 2018 | 18.12 | 18.50 | 17.85 | 17.98 | 1,629,910 | -0.16(-0.88%) |
Oct 03, 2018 | 17.80 | 18.40 | 17.68 | 18.14 | 2,111,311 | +0.49(+2.78%) |
Oct 02, 2018 | 17.57 | 17.81 | 17.31 | 17.65 | 1,660,766 | +0.24(+1.38%) |
Oct 01, 2018 | 17.83 | 18.05 | 17.31 | 17.41 | 1,627,955 | -0.03(-0.17%) |
Sep 28, 2018 | 17.53 | 17.64 | 17.27 | 17.44 | 1,079,400 | -0.20(-1.13%) |
Sep 27, 2018 | 17.73 | 17.77 | 17.48 | 17.64 | 1,112,546 | -0.12(-0.68%) |
Sep 26, 2018 | 17.73 | 18.13 | 17.69 | 17.76 | 1,157,283 | +0.07(+0.40%) |
Sep 25, 2018 | 18.29 | 18.32 | 17.61 | 17.69 | 1,588,424 | -0.67(-3.65%) |
Sep 24, 2018 | 18.40 | 18.49 | 18.03 | 18.36 | 1,555,406 | -0.18(-0.97%) |
Sep 21, 2018 | 19.03 | 19.34 | 18.52 | 18.54 | 3,436,100 | -0.40(-2.11%) |
Sep 20, 2018 | 18.41 | 19.00 | 18.41 | 18.94 | 2,041,563 | +0.70(+3.84%) |
Sep 19, 2018 | 17.93 | 18.53 | 17.91 | 18.24 | 1,552,756 | +0.38(+2.13%) |
Sep 18, 2018 | 18.22 | 18.32 | 17.68 | 17.86 | 1,625,197 | -0.36(-1.98%) |
Sep 17, 2018 | 18.47 | 18.53 | 18.20 | 18.22 | 981,003 | -0.26(-1.41%) |
Sep 14, 2018 | 18.33 | 18.59 | 18.28 | 18.48 | 1,673,500 | +0.18(+0.98%) |
Sep 13, 2018 | 18.12 | 18.50 | 18.07 | 18.30 | 1,417,780 | +0.31(+1.72%) |
Sep 12, 2018 | 17.99 | 18.30 | 17.90 | 17.99 | 1,451,691 | -0.02(-0.11%) |
Sep 11, 2018 | 18.09 | 18.28 | 17.95 | 18.01 | 1,636,232 | -0.14(-0.77%) |
Sep 10, 2018 | 17.76 | 18.29 | 17.76 | 18.15 | 1,758,320 | +0.46(+2.60%) |
Sep 07, 2018 | 17.37 | 17.71 | 17.23 | 17.69 | 1,269,500 | +0.24(+1.38%) |
Sep 06, 2018 | 17.43 | 17.88 | 17.36 | 17.45 | 1,729,802 | +0.19(+1.10%) |
Sep 05, 2018 | 17.29 | 17.38 | 17.03 | 17.26 | 1,860,837 | -0.05(-0.29%) |
Sep 04, 2018 | 17.71 | 17.74 | 17.23 | 17.31 | 1,371,153 | -0.40(-2.26%) |
Aug 31, 2018 | 17.71 | 17.71 | 17.71 | 0 | -0.25(-1.39%) | |
Aug 30, 2018 | 18.42 | 18.42 | 17.91 | 17.96 | 803,607 | -0.44(-2.39%) |
Aug 29, 2018 | 18.33 | 18.46 | 17.85 | 18.40 | 1,026,116 | +0.05(+0.27%) |
Aug 28, 2018 | 18.75 | 18.83 | 18.11 | 18.35 | 1,513,218 | -0.24(-1.29%) |
Aug 27, 2018 | 18.13 | 18.72 | 18.11 | 18.59 | 2,007,008 | +0.63(+3.51%) |
Aug 24, 2018 | 17.77 | 18.04 | 17.71 | 17.96 | 1,201,500 | +0.24(+1.35%) |
Aug 23, 2018 | 17.69 | 17.76 | 17.37 | 17.72 | 1,406,437 | -0.03(-0.17%) |
Aug 22, 2018 | 17.69 | 18.00 | 17.50 | 17.75 | 2,278,649 | -0.21(-1.17%) |
Aug 21, 2018 | 17.79 | 18.05 | 17.72 | 17.96 | 1,963,310 | +0.26(+1.47%) |
Aug 20, 2018 | 17.42 | 17.81 | 17.40 | 17.70 | 1,212,212 | +0.35(+2.02%) |
Aug 17, 2018 | 16.66 | 17.50 | 16.44 | 17.35 | 2,382,800 | +0.66(+3.95%) |
Aug 16, 2018 | 16.46 | 16.91 | 16.44 | 16.69 | 1,425,132 | +0.35(+2.14%) |
Aug 15, 2018 | 16.52 | 16.58 | 16.04 | 16.34 | 1,631,785 | -0.29(-1.74%) |
Aug 14, 2018 | 16.37 | 16.75 | 16.27 | 16.63 | 1,504,180 | +0.39(+2.40%) |
Aug 13, 2018 | 16.55 | 16.63 | 16.15 | 16.24 | 1,149,900 | -0.29(-1.75%) |
Aug 10, 2018 | 16.87 | 16.88 | 16.25 | 16.53 | 1,211,200 | -0.54(-3.16%) |
Aug 09, 2018 | 17.40 | 17.44 | 16.91 | 17.07 | 1,437,218 | -0.39(-2.23%) |
Aug 08, 2018 | 17.21 | 17.61 | 17.01 | 17.46 | 1,470,263 | +0.16(+0.92%) |
Aug 07, 2018 | 17.19 | 17.45 | 17.14 | 17.30 | 1,851,294 | +0.25(+1.47%) |
Aug 06, 2018 | 17.03 | 17.50 | 16.99 | 17.05 | 1,996,647 | +0.03(+0.18%) |
Aug 03, 2018 | 16.90 | 17.22 | 16.41 | 17.02 | 2,975,000 | +0.99(+6.18%) |
Aug 02, 2018 | 16.42 | 16.49 | 15.90 | 16.03 | 2,908,172 | -0.51(-3.08%) |
Aug 01, 2018 | 16.63 | 16.90 | 16.26 | 16.54 | 1,815,728 | -0.18(-1.08%) |
Jul 31, 2018 | 16.84 | 16.90 | 16.43 | 16.72 | 1,764,635 | -0.05(-0.30%) |
Jul 30, 2018 | 16.15 | 16.86 | 16.09 | 16.77 | 1,620,452 | +0.68(+4.23%) |
Jul 27, 2018 | 15.44 | 16.12 | 15.43 | 16.09 | 1,703,200 | +0.64(+4.14%) |
Jul 26, 2018 | 15.55 | 16.04 | 15.28 | 15.45 | 1,680,408 | -0.17(-1.09%) |
Jul 25, 2018 | 15.39 | 15.75 | 14.68 | 15.62 | 5,811,438 | -0.36(-2.25%) |
Jul 24, 2018 | 16.06 | 16.32 | 15.81 | 15.98 | 1,122,696 | +0.09(+0.57%) |
Jul 23, 2018 | 16.12 | 16.15 | 15.75 | 15.89 | 992,478 | -0.24(-1.49%) |
Jul 20, 2018 | 16.34 | 16.39 | 15.91 | 16.13 | 1,795,396 | -0.34(-2.06%) |
Jul 19, 2018 | 16.77 | 17.00 | 16.43 | 16.47 | 1,514,857 | -0.56(-3.29%) |
Jul 18, 2018 | 16.65 | 17.03 | 16.59 | 17.03 | 1,007,985 | +0.30(+1.79%) |
Jul 17, 2018 | 16.57 | 16.96 | 16.57 | 16.73 | 1,340,959 | +0.09(+0.54%) |
Jul 16, 2018 | 16.62 | 16.75 | 16.50 | 16.64 | 1,121,478 | +0.03(+0.18%) |
Jul 13, 2018 | 16.23 | 16.64 | 16.20 | 16.61 | 1,017,987 | +0.31(+1.90%) |
Jul 12, 2018 | 16.47 | 16.63 | 16.17 | 16.30 | 1,051,075 | -0.09(-0.55%) |
Jul 11, 2018 | 16.60 | 16.77 | 16.37 | 16.39 | 1,154,480 | -0.48(-2.85%) |
Jul 10, 2018 | 17.04 | 17.10 | 16.70 | 16.87 | 1,191,658 | -0.06(-0.35%) |
Jul 09, 2018 | 16.61 | 17.09 | 16.51 | 16.93 | 1,370,762 | +0.52(+3.17%) |
Jul 06, 2018 | 16.39 | 16.52 | 16.25 | 16.41 | 1,040,072 | -0.03(-0.18%) |
Jul 05, 2018 | 16.14 | 16.44 | 15.90 | 16.44 | 2,601,904 | +0.54(+3.40%) |
Jul 03, 2018 | 15.90 | 15.90 | 15.90 | 0 | -0.18(-1.12%) | |
Jul 02, 2018 | 15.33 | 16.09 | 15.24 | 16.08 | 1,815,440 | +0.52(+3.34%) |
Jun 29, 2018 | 15.91 | 16.03 | 15.54 | 15.56 | 1,719,252 | -0.24(-1.52%) |
Jun 28, 2018 | 16.00 | 16.03 | 15.41 | 15.80 | 2,372,528 | -0.25(-1.56%) |
Jun 27, 2018 | 16.83 | 16.87 | 16.02 | 16.05 | 1,393,805 | -0.78(-4.63%) |
Jun 26, 2018 | 16.45 | 16.91 | 16.28 | 16.83 | 2,216,291 | +0.37(+2.25%) |
Jun 25, 2018 | 17.25 | 17.36 | 16.35 | 16.46 | 3,174,612 | -0.95(-5.46%) |
Jun 22, 2018 | 17.97 | 18.04 | 17.13 | 17.41 | 5,291,290 | -0.45(-2.52%) |
Jun 21, 2018 | 18.43 | 18.43 | 17.75 | 17.86 | 2,909,885 | -0.53(-2.88%) |
Jun 20, 2018 | 18.17 | 18.55 | 18.00 | 18.39 | 1,975,227 | +0.28(+1.55%) |
Jun 19, 2018 | 17.81 | 18.21 | 17.63 | 18.11 | 3,232,842 | +0.13(+0.72%) |
Jun 18, 2018 | 17.95 | 17.99 | 17.43 | 17.98 | 5,020,611 | +0.86(+5.02%) |
Jun 15, 2018 | 17.17 | 16.80 | 17.12 | 1,749,225 | +0.09(+0.53%) | |
Jun 14, 2018 | 17.45 | 17.59 | 16.98 | 17.03 | 2,506,591 | -0.17(-0.99%) |
Jun 13, 2018 | 17.22 | 17.29 | 17.09 | 17.20 | 1,415,724 | -0.03(-0.17%) |
Jun 12, 2018 | 17.33 | 17.49 | 17.14 | 17.23 | 1,344,547 | -0.05(-0.29%) |
Jun 11, 2018 | 17.33 | 17.43 | 17.16 | 17.28 | 2,111,921 | +0.02(+0.12%) |
Jun 08, 2018 | 16.81 | 17.33 | 16.81 | 17.26 | 2,332,481 | +0.44(+2.62%) |
Jun 07, 2018 | 16.46 | 16.87 | 16.43 | 16.82 | 2,201,042 | +0.38(+2.31%) |
Jun 06, 2018 | 16.46 | 16.00 | 16.44 | 1,615,023 | +0.42(+2.62%) | |
Jun 05, 2018 | 15.95 | 16.13 | 15.81 | 16.02 | 2,439,855 | +0.02(+0.12%) |
Jun 04, 2018 | 15.76 | 16.05 | 15.59 | 16.00 | 1,228,605 | +0.25(+1.59%) |
Jun 01, 2018 | 15.93 | 16.01 | 15.60 | 15.75 | 1,223,612 | -0.07(-0.44%) |
May 31, 2018 | 15.80 | 15.95 | 15.54 | 15.82 | 1,125,446 | +0.11(+0.70%) |
May 30, 2018 | 15.75 | 15.84 | 15.53 | 15.71 | 2,038,183 | +0.05(+0.32%) |
May 29, 2018 | 16.21 | 16.25 | 15.48 | 15.66 | 1,736,112 | -0.70(-4.28%) |
May 25, 2018 | 16.36 | 16.36 | 16.36 | 0 | -0.04(-0.24%) | |
May 24, 2018 | 16.14 | 16.46 | 16.04 | 16.40 | 2,482,432 | +0.16(+0.99%) |
May 23, 2018 | 16.18 | 16.25 | 16.02 | 16.24 | 891,684 | +0.04(+0.25%) |
May 22, 2018 | 16.37 | 16.53 | 16.18 | 16.20 | 1,115,488 | -0.07(-0.43%) |
May 21, 2018 | 16.25 | 16.40 | 16.16 | 16.27 | 1,201,646 | +0.15(+0.93%) |
May 18, 2018 | 16.25 | 16.28 | 16.11 | 16.12 | 1,266,004 | -0.05(-0.31%) |
May 17, 2018 | 15.99 | 16.24 | 15.94 | 16.17 | 1,134,552 | +0.22(+1.38%) |
May 16, 2018 | 15.53 | 16.10 | 15.53 | 15.95 | 1,509,912 | +0.39(+2.51%) |
May 15, 2018 | 15.45 | 15.66 | 15.45 | 15.56 | 1,290,762 | +0.05(+0.32%) |
May 14, 2018 | 15.45 | 15.62 | 15.45 | 15.51 | 889,974 | +0.11(+0.71%) |
May 11, 2018 | 15.47 | 15.63 | 15.30 | 15.40 | 1,001,173 | -0.09(-0.58%) |
May 10, 2018 | 15.00 | 15.55 | 14.89 | 15.49 | 2,085,643 | +0.57(+3.82%) |
May 09, 2018 | 15.03 | 15.13 | 14.80 | 14.92 | 2,027,443 | -0.08(-0.53%) |
May 08, 2018 | 14.90 | 15.13 | 14.77 | 15.00 | 3,730,924 | +0.10(+0.67%) |
May 07, 2018 | 15.03 | 15.12 | 14.90 | 14.90 | 1,749,766 | -0.10(-0.67%) |
May 04, 2018 | 15.00 | 15.33 | 14.62 | 15.00 | 4,419,149 | +0.65(+4.53%) |
May 03, 2018 | 14.77 | 14.85 | 13.98 | 14.35 | 4,829,291 | -0.46(-3.11%) |
May 02, 2018 | 15.08 | 15.20 | 14.79 | 14.81 | 2,396,399 | -0.23(-1.53%) |
May 01, 2018 | 15.32 | 15.54 | 14.84 | 15.04 | 4,004,865 | -0.30(-1.96%) |
Apr 30, 2018 | 15.94 | 16.08 | 15.33 | 15.34 | 3,345,437 | -0.55(-3.46%) |
Apr 27, 2018 | 15.86 | 16.02 | 15.73 | 15.89 | 1,881,622 | -0.02(-0.13%) |
Apr 26, 2018 | 15.99 | 16.01 | 15.73 | 15.91 | 1,434,411 | +0.00(+0.00%) |
Apr 25, 2018 | 15.74 | 16.10 | 15.61 | 15.91 | 1,726,647 | +0.14(+0.89%) |
Apr 24, 2018 | 15.65 | 15.82 | 15.46 | 15.77 | 3,820,013 | +0.18(+1.15%) |
Apr 23, 2018 | 15.59 | 15.66 | 15.45 | 15.59 | 1,011,138 | +0.01(+0.06%) |
Apr 20, 2018 | 15.46 | 15.61 | 15.26 | 15.58 | 1,728,144 | +0.04(+0.26%) |
Apr 19, 2018 | 16.10 | 16.20 | 15.35 | 15.54 | 1,798,346 | -0.59(-3.66%) |
Apr 18, 2018 | 16.18 | 16.25 | 16.09 | 16.13 | 1,414,208 | +0.05(+0.31%) |
Apr 17, 2018 | 16.42 | 16.42 | 15.95 | 16.08 | 1,914,283 | -0.19(-1.17%) |
Apr 16, 2018 | 16.14 | 16.43 | 15.96 | 16.27 | 2,638,296 | +0.21(+1.31%) |
Apr 13, 2018 | 16.19 | 16.21 | 15.99 | 16.06 | 1,746,243 | +0.01(+0.06%) |
Apr 12, 2018 | 15.99 | 16.20 | 15.89 | 16.05 | 2,561,688 | +0.28(+1.78%) |
Apr 11, 2018 | 15.95 | 16.13 | 15.73 | 15.77 | 1,535,042 | -0.24(-1.50%) |
Apr 10, 2018 | 16.31 | 16.42 | 15.98 | 16.01 | 3,801,410 | +0.01(+0.06%) |
Apr 09, 2018 | 16.03 | 16.28 | 15.93 | 16.00 | 2,533,349 | +0.20(+1.27%) |
Apr 06, 2018 | 15.86 | 16.12 | 15.61 | 15.80 | 2,397,541 | -0.19(-1.19%) |
Apr 05, 2018 | 15.73 | 16.08 | 15.61 | 15.99 | 1,547,289 | +0.39(+2.50%) |
Apr 04, 2018 | 14.90 | 15.67 | 14.83 | 15.60 | 2,692,030 | +0.37(+2.43%) |
Apr 03, 2018 | 14.87 | 15.45 | 14.87 | 15.23 | 1,766,661 | +0.51(+3.46%) |
Apr 02, 2018 | 15.07 | 15.13 | 14.58 | 14.72 | 1,566,208 | -0.50(-3.29%) |
Mar 29, 2018 | 15.22 | 15.22 | 15.22 | 0 | +0.39(+2.63%) | |
Mar 28, 2018 | 15.31 | 15.45 | 14.76 | 14.83 | 2,097,438 | -0.53(-3.45%) |
Mar 27, 2018 | 15.83 | 15.24 | 15.36 | 2,786,345 | +0.02(+0.13%) | |
Mar 26, 2018 | 15.09 | 15.39 | 14.96 | 15.34 | 1,940,248 | +0.49(+3.30%) |
Mar 23, 2018 | 15.20 | 15.31 | 14.83 | 14.85 | 2,259,222 | -0.28(-1.85%) |
Mar 22, 2018 | 15.51 | 15.80 | 15.12 | 15.13 | 4,688,092 | +0.08(+0.53%) |
Mar 21, 2018 | 14.58 | 15.26 | 14.58 | 15.05 | 2,437,847 | +0.55(+3.79%) |
Mar 20, 2018 | 14.75 | 14.80 | 14.47 | 14.50 | 2,595,315 | -0.24(-1.63%) |
Mar 19, 2018 | 14.74 | 14.80 | 14.38 | 14.74 | 1,765,495 | -0.12(-0.81%) |
Mar 16, 2018 | 14.78 | 14.90 | 14.54 | 14.86 | 2,210,160 | +0.07(+0.47%) |
Mar 15, 2018 | 14.78 | 15.13 | 14.75 | 14.79 | 1,938,998 | +0.02(+0.14%) |
Mar 14, 2018 | 15.56 | 15.60 | 14.69 | 14.77 | 2,830,055 | -0.67(-4.34%) |
Mar 13, 2018 | 15.60 | 15.92 | 15.36 | 15.44 | 2,045,613 | -0.14(-0.90%) |
Mar 12, 2018 | 15.69 | 15.89 | 15.36 | 15.58 | 1,339,217 | +0.05(+0.32%) |
Mar 09, 2018 | 15.25 | 15.58 | 15.15 | 15.53 | 2,137,489 | +0.47(+3.12%) |
Mar 08, 2018 | 15.12 | 15.21 | 14.93 | 15.06 | 1,582,637 | +0.10(+0.67%) |
Mar 07, 2018 | 15.02 | 14.96 | 1,803,569 | +0.13(+0.88%) | ||
Mar 06, 2018 | 14.66 | 14.90 | 14.43 | 14.83 | 1,488,875 | +0.24(+1.64%) |
Mar 05, 2018 | 14.14 | 14.67 | 14.12 | 14.59 | 1,364,686 | +0.31(+2.17%) |
Mar 02, 2018 | 14.24 | 14.34 | 13.96 | 14.28 | 2,871,864 | -0.26(-1.79%) |