Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.06 | 15.18 | 14.95 | 15.04 | 3,077,313 | -0.02(-0.12%) |
Jan 30, 2019 | 14.92 | 15.14 | 14.92 | 15.05 | 2,400,910 | +0.20(+1.34%) |
Jan 29, 2019 | 15.18 | 15.21 | 14.81 | 14.85 | 3,406,393 | -0.27(-1.78%) |
Jan 28, 2019 | 14.78 | 15.20 | 14.76 | 15.12 | 6,726,150 | +0.27(+1.81%) |
Jan 25, 2019 | 15.11 | 15.24 | 14.79 | 14.85 | 7,083,219 | -0.23(-1.50%) |
Jan 24, 2019 | 14.85 | 15.11 | 14.83 | 15.08 | 3,548,724 | +0.27(+1.82%) |
Jan 23, 2019 | 14.59 | 14.93 | 14.16 | 14.81 | 3,753,819 | +0.30(+2.09%) |
Jan 22, 2019 | 14.24 | 14.52 | 14.15 | 14.51 | 4,449,206 | +0.24(+1.70%) |
Jan 18, 2019 | 14.26 | 14.26 | 14.04 | 14.26 | 3,126,264 | +0.11(+0.80%) |
Jan 17, 2019 | 14.22 | 14.36 | 14.05 | 14.15 | 3,768,387 | -0.11(-0.79%) |
Jan 16, 2019 | 14.25 | 14.35 | 14.17 | 14.26 | 2,346,216 | +0.03(+0.18%) |
Jan 15, 2019 | 14.27 | 14.33 | 14.07 | 14.24 | 2,224,893 | -0.03(-0.18%) |
Jan 14, 2019 | 14.29 | 14.35 | 14.20 | 14.26 | 3,157,927 | -0.08(-0.54%) |
Jan 11, 2019 | 14.21 | 14.35 | 14.05 | 14.34 | 3,570,405 | +0.05(+0.36%) |
Jan 10, 2019 | 14.13 | 14.33 | 14.08 | 14.29 | 2,189,223 | +0.06(+0.43%) |
Jan 09, 2019 | 14.13 | 14.33 | 14.06 | 14.23 | 2,536,747 | +0.07(+0.49%) |
Jan 08, 2019 | 14.15 | 14.21 | 13.93 | 14.16 | 4,539,491 | +0.13(+0.93%) |
Jan 07, 2019 | 13.60 | 14.13 | 13.60 | 14.03 | 3,167,075 | +0.22(+1.57%) |
Jan 04, 2019 | 13.62 | 13.91 | 13.57 | 13.81 | 3,487,474 | +0.30(+2.25%) |
Jan 03, 2019 | 13.52 | 13.69 | 13.45 | 13.51 | 2,619,144 | -0.07(-0.51%) |
Jan 02, 2019 | 13.43 | 13.60 | 13.31 | 13.58 | 2,482,277 | +0.03(+0.19%) |
Dec 31, 2018 | 13.60 | 13.60 | 13.38 | 13.55 | 3,586,185 | -0.02(-0.13%) |
Dec 28, 2018 | 13.53 | 13.72 | 13.43 | 13.57 | 2,900,047 | +0.14(+1.03%) |
Dec 27, 2018 | 13.33 | 13.46 | 13.05 | 13.43 | 3,380,036 | -0.05(-0.39%) |
Dec 26, 2018 | 13.08 | 13.50 | 12.99 | 13.48 | 2,216,382 | +0.46(+3.53%) |
Dec 24, 2018 | 13.52 | 13.62 | 13.01 | 13.02 | 2,711,840 | -0.60(-4.40%) |
Dec 21, 2018 | 14.00 | 14.08 | 13.54 | 13.62 | 7,616,511 | -0.13(-0.95%) |
Dec 20, 2018 | 14.13 | 14.13 | 13.58 | 13.75 | 3,305,442 | -0.46(-3.24%) |
Dec 19, 2018 | 14.31 | 14.52 | 14.13 | 14.21 | 6,445,790 | -0.12(-0.85%) |
Dec 18, 2018 | 14.36 | 14.49 | 14.20 | 14.33 | 5,324,506 | +0.10(+0.67%) |
Dec 17, 2018 | 14.50 | 14.61 | 14.16 | 14.24 | 5,317,462 | -0.27(-1.85%) |
Dec 14, 2018 | 14.79 | 14.80 | 14.39 | 14.51 | 5,632,274 | -0.33(-2.22%) |
Dec 13, 2018 | 14.84 | 14.93 | 14.72 | 14.84 | 3,438,071 | +0.05(+0.35%) |
Dec 12, 2018 | 14.79 | 14.90 | 14.62 | 14.79 | 8,073,622 | +0.04(+0.29%) |
Dec 11, 2018 | 15.03 | 15.05 | 14.62 | 14.74 | 3,367,547 | -0.16(-1.05%) |
Dec 10, 2018 | 14.91 | 15.13 | 14.63 | 14.90 | 7,274,267 | +0.04(+0.29%) |
Dec 07, 2018 | 15.27 | 15.38 | 14.81 | 14.85 | 8,221,561 | -0.40(-2.62%) |
Dec 06, 2018 | 15.01 | 15.34 | 14.92 | 15.25 | 4,607,474 | +0.10(+0.69%) |
Dec 04, 2018 | 15.58 | 15.64 | 15.13 | 15.15 | 3,231,885 | -0.41(-2.62%) |
Dec 03, 2018 | 15.71 | 15.78 | 15.39 | 15.56 | 3,618,301 | -0.01(-0.06%) |
Nov 30, 2018 | 15.61 | 15.75 | 15.51 | 15.57 | 3,578,237 | -0.04(-0.25%) |
Nov 29, 2018 | 15.48 | 15.78 | 15.36 | 15.61 | 4,407,976 | +0.16(+1.01%) |
Nov 28, 2018 | 15.20 | 15.63 | 15.17 | 15.45 | 5,567,781 | +0.29(+1.94%) |
Nov 27, 2018 | 15.31 | 15.47 | 15.14 | 15.16 | 3,517,196 | -0.21(-1.35%) |
Nov 26, 2018 | 15.50 | 15.62 | 15.29 | 15.36 | 2,824,905 | +0.03(+0.17%) |
Nov 23, 2018 | 15.29 | 15.42 | 15.12 | 15.34 | 1,336,177 | +0.04(+0.28%) |
Nov 21, 2018 | 15.29 | 15.29 | 15.29 | 0 | -0.05(-0.34%) | |
Nov 20, 2018 | 15.34 | 15.50 | 15.03 | 15.35 | 4,819,146 | -0.16(-1.00%) |
Nov 19, 2018 | 15.36 | 15.57 | 15.24 | 15.50 | 9,710,648 | +0.13(+0.84%) |
Nov 16, 2018 | 15.04 | 15.39 | 15.04 | 15.37 | 3,164,540 | +0.26(+1.72%) |
Nov 15, 2018 | 15.08 | 15.20 | 14.78 | 15.11 | 4,705,289 | +0.03(+0.17%) |
Nov 14, 2018 | 15.37 | 15.37 | 15.02 | 15.09 | 6,231,390 | -0.26(-1.69%) |
Nov 13, 2018 | 15.01 | 15.42 | 15.01 | 15.35 | 4,753,467 | +0.38(+2.54%) |
Nov 12, 2018 | 15.04 | 15.34 | 14.86 | 14.97 | 6,321,711 | -0.09(-0.57%) |
Nov 09, 2018 | 14.52 | 15.23 | 14.52 | 15.05 | 6,925,419 | +0.50(+3.44%) |
Nov 08, 2018 | 14.30 | 14.91 | 14.23 | 14.55 | 7,956,377 | +0.18(+1.26%) |
Nov 07, 2018 | 13.37 | 14.57 | 13.30 | 14.37 | 18,319,470 | -0.39(-2.63%) |
Nov 06, 2018 | 14.76 | 14.99 | 14.72 | 14.76 | 6,430,062 | +0.03(+0.23%) |
Nov 05, 2018 | 14.72 | 14.95 | 14.55 | 14.72 | 7,270,152 | +0.03(+0.24%) |
Nov 02, 2018 | 14.97 | 15.06 | 14.25 | 14.69 | 10,289,935 | -0.16(-1.05%) |
Nov 01, 2018 | 14.92 | 15.04 | 14.78 | 14.85 | 4,078,478 | -0.05(-0.35%) |
Oct 31, 2018 | 14.94 | 15.04 | 14.67 | 14.90 | 4,708,496 | +0.06(+0.41%) |
Oct 30, 2018 | 14.52 | 14.85 | 14.47 | 14.84 | 4,328,564 | +0.32(+2.20%) |
Oct 29, 2018 | 14.72 | 14.84 | 14.34 | 14.52 | 3,434,136 | -0.04(-0.30%) |
Oct 26, 2018 | 14.65 | 14.71 | 14.30 | 14.56 | 3,684,499 | -0.16(-1.06%) |
Oct 25, 2018 | 14.59 | 14.78 | 14.48 | 14.72 | 5,169,678 | +0.22(+1.55%) |
Oct 24, 2018 | 14.62 | 14.73 | 14.49 | 14.49 | 5,793,306 | -0.16(-1.12%) |
Oct 23, 2018 | 14.62 | 14.74 | 14.23 | 14.66 | 6,296,069 | -0.11(-0.76%) |
Oct 22, 2018 | 14.78 | 14.92 | 14.63 | 14.77 | 4,979,581 | +0.06(+0.41%) |
Oct 19, 2018 | 14.78 | 14.84 | 14.67 | 14.71 | 4,994,291 | +0.03(+0.18%) |
Oct 18, 2018 | 14.84 | 14.99 | 14.59 | 14.68 | 6,341,783 | -0.22(-1.45%) |
Oct 17, 2018 | 15.09 | 15.17 | 14.79 | 14.90 | 5,296,763 | -0.22(-1.49%) |
Oct 16, 2018 | 14.99 | 15.16 | 14.87 | 15.12 | 4,086,542 | +0.21(+1.39%) |
Oct 15, 2018 | 14.78 | 15.05 | 14.77 | 14.91 | 1,914,225 | +0.12(+0.82%) |
Oct 12, 2018 | 14.77 | 15.03 | 14.58 | 14.79 | 3,201,804 | +0.17(+1.18%) |
Oct 11, 2018 | 14.87 | 15.00 | 14.60 | 14.62 | 3,825,114 | -0.31(-2.08%) |
Oct 10, 2018 | 15.07 | 15.12 | 14.87 | 14.93 | 4,494,914 | -0.16(-1.03%) |
Oct 09, 2018 | 14.97 | 15.09 | 14.91 | 15.09 | 3,013,385 | +0.15(+0.98%) |
Oct 08, 2018 | 14.93 | 15.03 | 14.72 | 14.94 | 5,352,954 | +0.03(+0.17%) |
Oct 05, 2018 | 14.72 | 14.97 | 14.72 | 14.91 | 2,227,618 | +0.23(+1.59%) |
Oct 04, 2018 | 14.81 | 14.88 | 14.62 | 14.68 | 3,042,607 | -0.20(-1.34%) |
Oct 03, 2018 | 14.72 | 15.02 | 14.70 | 14.88 | 2,930,930 | +0.22(+1.47%) |
Oct 02, 2018 | 14.73 | 14.83 | 14.59 | 14.66 | 5,674,873 | -0.10(-0.64%) |
Oct 01, 2018 | 14.91 | 15.03 | 14.72 | 14.76 | 3,771,825 | -0.05(-0.35%) |
Sep 28, 2018 | 14.87 | 15.01 | 14.79 | 14.81 | 4,433,365 | -0.13(-0.87%) |
Sep 27, 2018 | 14.91 | 15.09 | 14.83 | 14.94 | 4,139,076 | -0.23(-1.54%) |
Sep 26, 2018 | 15.07 | 15.50 | 15.07 | 15.17 | 4,614,492 | +0.12(+0.80%) |
Sep 25, 2018 | 15.26 | 15.55 | 15.02 | 15.05 | 5,655,719 | +0.09(+0.58%) |
Sep 24, 2018 | 14.82 | 15.04 | 14.69 | 14.97 | 2,320,782 | +0.13(+0.87%) |
Sep 21, 2018 | 15.13 | 15.18 | 14.79 | 14.84 | 5,438,218 | -0.27(-1.77%) |
Sep 20, 2018 | 15.19 | 15.32 | 15.06 | 15.10 | 3,993,035 | -0.01(-0.06%) |
Sep 19, 2018 | 15.38 | 15.49 | 14.99 | 15.11 | 3,957,161 | -0.24(-1.58%) |
Sep 18, 2018 | 15.08 | 15.40 | 14.99 | 15.36 | 3,860,595 | +0.31(+2.07%) |
Sep 17, 2018 | 15.12 | 15.18 | 14.97 | 15.04 | 3,615,326 | -0.14(-0.91%) |
Sep 14, 2018 | 15.61 | 15.62 | 15.02 | 15.18 | 9,025,739 | -0.44(-2.82%) |
Sep 13, 2018 | 15.33 | 15.63 | 15.30 | 15.62 | 5,343,938 | +0.31(+2.03%) |
Sep 12, 2018 | 15.35 | 15.48 | 15.29 | 15.31 | 3,439,030 | +0.04(+0.28%) |
Sep 11, 2018 | 15.29 | 15.40 | 15.23 | 15.27 | 2,080,368 | -0.03(-0.17%) |
Sep 10, 2018 | 15.53 | 15.55 | 15.26 | 15.29 | 3,883,707 | -0.16(-1.06%) |
Sep 07, 2018 | 15.07 | 15.48 | 15.07 | 15.46 | 7,417,256 | +0.38(+2.52%) |
Sep 06, 2018 | 15.12 | 15.22 | 15.01 | 15.08 | 5,515,197 | -0.03(-0.23%) |
Sep 05, 2018 | 15.07 | 15.11 | 14.91 | 15.11 | 3,881,743 | -0.01(-0.06%) |
Sep 04, 2018 | 15.23 | 15.26 | 14.96 | 15.12 | 5,210,525 | -0.13(-0.85%) |
Aug 31, 2018 | 15.25 | 15.25 | 15.25 | 0 | +0.03(+0.20%) | |
Aug 30, 2018 | 15.33 | 15.37 | 15.12 | 15.22 | 2,584,794 | -0.06(-0.39%) |
Aug 29, 2018 | 15.32 | 15.42 | 15.26 | 15.28 | 1,768,342 | -0.04(-0.28%) |
Aug 28, 2018 | 15.32 | 15.39 | 15.27 | 15.32 | 1,724,768 | +0.04(+0.28%) |
Aug 27, 2018 | 15.38 | 15.49 | 15.24 | 15.28 | 2,382,185 | -0.03(-0.17%) |
Aug 24, 2018 | 15.45 | 15.49 | 15.22 | 15.31 | 3,608,320 | -0.14(-0.89%) |
Aug 23, 2018 | 15.52 | 15.58 | 15.35 | 15.44 | 1,867,781 | -0.03(-0.17%) |
Aug 22, 2018 | 15.63 | 15.65 | 15.44 | 15.47 | 2,687,496 | -0.17(-1.10%) |
Aug 21, 2018 | 15.85 | 15.92 | 15.61 | 15.64 | 2,982,012 | -0.21(-1.30%) |
Aug 20, 2018 | 15.81 | 16.06 | 15.74 | 15.85 | 2,729,694 | +0.01(+0.05%) |
Aug 17, 2018 | 15.75 | 16.01 | 15.73 | 15.84 | 3,317,491 | +0.10(+0.66%) |
Aug 16, 2018 | 15.51 | 15.99 | 15.48 | 15.74 | 7,178,008 | +0.36(+2.35%) |
Aug 15, 2018 | 15.30 | 15.44 | 15.19 | 15.38 | 2,649,239 | +0.03(+0.22%) |
Aug 14, 2018 | 14.95 | 15.38 | 14.92 | 15.34 | 3,390,517 | +0.42(+2.82%) |
Aug 13, 2018 | 15.24 | 15.28 | 14.84 | 14.92 | 3,067,945 | -0.26(-1.70%) |
Aug 10, 2018 | 15.25 | 15.29 | 15.13 | 15.18 | 2,785,604 | -0.09(-0.62%) |
Aug 09, 2018 | 14.88 | 15.45 | 14.86 | 15.27 | 3,905,159 | +0.43(+2.90%) |
Aug 08, 2018 | 14.41 | 14.92 | 14.28 | 14.84 | 6,012,163 | +0.21(+1.47%) |
Aug 07, 2018 | 14.71 | 14.84 | 14.51 | 14.63 | 4,662,921 | -0.05(-0.35%) |
Aug 06, 2018 | 14.42 | 14.89 | 14.42 | 14.68 | 4,812,599 | +0.23(+1.61%) |
Aug 03, 2018 | 14.31 | 14.48 | 14.27 | 14.45 | 4,091,949 | +0.13(+0.90%) |
Aug 02, 2018 | 14.03 | 14.38 | 14.03 | 14.32 | 5,343,667 | -0.03(-0.24%) |
Aug 01, 2018 | 14.32 | 14.46 | 14.23 | 14.35 | 2,820,814 | +0.01(+0.06%) |
Jul 31, 2018 | 14.17 | 14.39 | 14.10 | 14.34 | 1,867,828 | +0.15(+1.09%) |
Jul 30, 2018 | 14.44 | 14.51 | 14.16 | 14.19 | 3,262,409 | -0.18(-1.26%) |
Jul 27, 2018 | 14.62 | 14.71 | 14.32 | 14.37 | 2,003,588 | -0.19(-1.30%) |
Jul 26, 2018 | 14.37 | 14.61 | 14.32 | 14.56 | 2,661,285 | +0.17(+1.20%) |
Jul 25, 2018 | 14.46 | 14.58 | 14.34 | 14.39 | 2,070,155 | -0.09(-0.65%) |
Jul 24, 2018 | 14.76 | 14.38 | 14.48 | 4,092,182 | -0.21(-1.46%) | |
Jul 23, 2018 | 14.98 | 15.07 | 14.65 | 14.70 | 3,777,156 | -0.28(-1.89%) |
Jul 20, 2018 | 15.17 | 15.18 | 14.96 | 14.98 | 2,425,883 | -0.21(-1.36%) |
Jul 19, 2018 | 15.27 | 15.32 | 15.07 | 15.19 | 3,086,813 | -0.09(-0.62%) |
Jul 18, 2018 | 14.95 | 15.59 | 14.92 | 15.28 | 8,886,264 | +0.29(+1.95%) |
Jul 17, 2018 | 14.97 | 15.04 | 14.75 | 14.99 | 3,151,883 | -0.01(-0.06%) |
Jul 16, 2018 | 15.13 | 15.21 | 14.86 | 15.00 | 3,277,679 | -0.10(-0.68%) |
Jul 13, 2018 | 15.00 | 15.28 | 15.00 | 15.10 | 2,107,142 | +0.07(+0.46%) |
Jul 12, 2018 | 15.04 | 15.12 | 14.98 | 15.03 | 1,615,985 | +0.04(+0.29%) |
Jul 11, 2018 | 14.98 | 15.11 | 14.87 | 14.99 | 1,705,649 | -0.07(-0.46%) |
Jul 10, 2018 | 15.03 | 15.17 | 14.99 | 15.06 | 1,563,045 | +0.05(+0.34%) |
Jul 09, 2018 | 14.89 | 15.03 | 14.86 | 15.01 | 1,598,170 | +0.15(+0.98%) |
Jul 06, 2018 | 14.89 | 14.99 | 14.81 | 14.86 | 1,999,200 | +0.00(+0.00%) |
Jul 05, 2018 | 14.92 | 14.93 | 14.81 | 14.86 | 2,669,549 | +0.02(+0.12%) |
Jul 03, 2018 | 14.84 | 14.84 | 14.84 | 0 | +0.02(+0.12%) | |
Jul 02, 2018 | 14.76 | 14.83 | 14.58 | 14.83 | 2,237,152 | +0.05(+0.35%) |
Jun 29, 2018 | 14.80 | 14.88 | 14.73 | 14.77 | 1,871,006 | +0.02(+0.12%) |
Jun 28, 2018 | 14.71 | 14.81 | 14.55 | 14.76 | 1,950,769 | +0.03(+0.23%) |
Jun 27, 2018 | 15.03 | 15.12 | 14.68 | 14.72 | 3,318,691 | -0.32(-2.11%) |
Jun 26, 2018 | 15.06 | 15.14 | 14.95 | 15.04 | 2,629,718 | +0.02(+0.11%) |
Jun 25, 2018 | 15.52 | 15.56 | 15.01 | 15.02 | 4,386,911 | -0.57(-3.64%) |
Jun 22, 2018 | 15.46 | 15.67 | 15.41 | 15.59 | 3,253,602 | +0.16(+1.06%) |
Jun 21, 2018 | 15.39 | 15.61 | 15.35 | 15.43 | 3,434,087 | +0.09(+0.56%) |
Jun 20, 2018 | 15.24 | 15.38 | 15.13 | 15.34 | 3,204,963 | +0.15(+0.96%) |
Jun 19, 2018 | 15.09 | 15.25 | 15.07 | 15.20 | 3,296,785 | -0.03(-0.23%) |
Jun 18, 2018 | 15.27 | 15.41 | 15.15 | 15.23 | 5,554,230 | -0.13(-0.84%) |
Jun 15, 2018 | 15.38 | 15.14 | 15.36 | 3,744,206 | +0.21(+1.42%) | |
Jun 14, 2018 | 15.32 | 15.44 | 15.11 | 15.14 | 3,335,306 | -0.14(-0.90%) |
Jun 13, 2018 | 15.37 | 15.48 | 15.22 | 15.28 | 2,696,096 | -0.07(-0.45%) |
Jun 12, 2018 | 15.38 | 15.49 | 15.27 | 15.35 | 3,761,390 | +0.05(+0.34%) |
Jun 11, 2018 | 15.29 | 15.35 | 15.17 | 15.30 | 4,574,073 | +0.06(+0.40%) |
Jun 08, 2018 | 14.62 | 15.27 | 14.62 | 15.24 | 7,049,808 | +0.58(+3.93%) |
Jun 07, 2018 | 14.46 | 15.03 | 14.46 | 14.66 | 9,941,505 | +0.21(+1.49%) |
Jun 06, 2018 | 14.48 | 14.45 | 3,414,600 | +0.09(+0.60%) | ||
Jun 05, 2018 | 14.10 | 14.38 | 13.96 | 14.36 | 4,281,938 | +0.29(+2.08%) |
Jun 04, 2018 | 13.85 | 14.10 | 13.85 | 14.07 | 4,955,551 | +0.23(+1.68%) |
Jun 01, 2018 | 13.93 | 14.05 | 13.80 | 13.84 | 3,421,484 | -0.02(-0.12%) |
May 31, 2018 | 14.24 | 14.36 | 13.77 | 13.85 | 5,349,148 | -0.37(-2.57%) |
May 30, 2018 | 14.11 | 14.30 | 14.01 | 14.22 | 3,372,610 | +0.21(+1.46%) |
May 29, 2018 | 14.03 | 14.14 | 13.89 | 14.01 | 3,240,388 | -0.05(-0.36%) |
May 25, 2018 | 14.07 | 14.07 | 14.07 | 0 | -0.06(-0.42%) | |
May 24, 2018 | 13.91 | 14.19 | 13.91 | 14.13 | 2,466,997 | +0.20(+1.41%) |
May 23, 2018 | 13.85 | 13.97 | 13.80 | 13.93 | 2,225,999 | +0.04(+0.31%) |
May 22, 2018 | 14.11 | 14.11 | 13.83 | 13.89 | 3,583,162 | -0.20(-1.40%) |
May 21, 2018 | 13.97 | 14.12 | 13.90 | 14.08 | 2,307,579 | +0.11(+0.80%) |
May 18, 2018 | 14.01 | 14.06 | 13.87 | 13.97 | 1,926,502 | -0.02(-0.12%) |
May 17, 2018 | 13.92 | 14.01 | 13.78 | 13.99 | 3,417,950 | +0.01(+0.06%) |
May 16, 2018 | 14.17 | 14.21 | 13.93 | 13.98 | 4,986,259 | -0.16(-1.15%) |
May 15, 2018 | 13.99 | 14.26 | 13.96 | 14.14 | 4,727,611 | +0.22(+1.60%) |
May 14, 2018 | 14.26 | 14.32 | 13.89 | 13.92 | 6,323,797 | -0.31(-2.16%) |
May 11, 2018 | 14.19 | 14.42 | 14.13 | 14.23 | 4,149,105 | +0.01(+0.06%) |
May 10, 2018 | 14.28 | 14.38 | 14.08 | 14.22 | 4,781,253 | -0.08(-0.54%) |
May 09, 2018 | 14.66 | 14.67 | 13.95 | 14.30 | 11,282,242 | -0.51(-3.47%) |
May 08, 2018 | 14.53 | 14.94 | 14.49 | 14.81 | 7,189,872 | +0.38(+2.61%) |
May 07, 2018 | 14.42 | 14.59 | 14.12 | 14.43 | 5,614,727 | +0.10(+0.72%) |
May 04, 2018 | 14.41 | 14.47 | 14.20 | 14.33 | 2,889,003 | +0.03(+0.24%) |
May 03, 2018 | 14.14 | 14.34 | 14.04 | 14.30 | 2,939,719 | +0.15(+1.03%) |
May 02, 2018 | 14.25 | 14.37 | 14.13 | 14.15 | 3,385,443 | -0.16(-1.14%) |
May 01, 2018 | 14.33 | 14.51 | 14.12 | 14.31 | 5,098,631 | -0.01(-0.06%) |
Apr 30, 2018 | 14.67 | 14.75 | 14.31 | 14.32 | 5,613,358 | -0.27(-1.88%) |
Apr 27, 2018 | 14.70 | 14.72 | 14.53 | 14.60 | 3,647,178 | -0.09(-0.64%) |
Apr 26, 2018 | 14.52 | 14.83 | 14.52 | 14.69 | 2,277,342 | +0.19(+1.30%) |
Apr 25, 2018 | 14.43 | 14.59 | 14.32 | 14.50 | 3,151,838 | +0.09(+0.59%) |
Apr 24, 2018 | 14.83 | 14.83 | 14.40 | 14.42 | 4,511,998 | -0.32(-2.15%) |
Apr 23, 2018 | 14.71 | 14.85 | 14.63 | 14.73 | 1,750,243 | +0.06(+0.41%) |
Apr 20, 2018 | 14.89 | 14.91 | 14.63 | 14.67 | 2,794,462 | -0.21(-1.38%) |
Apr 19, 2018 | 15.01 | 15.13 | 14.71 | 14.88 | 3,096,679 | -0.21(-1.36%) |
Apr 18, 2018 | 14.90 | 15.19 | 14.87 | 15.08 | 3,731,130 | +0.27(+1.79%) |
Apr 17, 2018 | 14.91 | 15.00 | 14.71 | 14.82 | 6,177,594 | +0.02(+0.12%) |
Apr 16, 2018 | 14.81 | 15.07 | 14.72 | 14.80 | 4,282,091 | +0.03(+0.23%) |
Apr 13, 2018 | 14.87 | 15.01 | 14.68 | 14.77 | 5,236,228 | -0.02(-0.12%) |
Apr 12, 2018 | 14.56 | 14.85 | 14.51 | 14.78 | 4,745,899 | +0.34(+2.37%) |
Apr 11, 2018 | 14.56 | 14.66 | 14.42 | 14.44 | 2,828,877 | -0.19(-1.29%) |
Apr 10, 2018 | 14.78 | 14.84 | 14.56 | 14.63 | 2,299,298 | +0.00(+0.00%) |
Apr 09, 2018 | 14.69 | 14.85 | 14.60 | 14.63 | 1,909,582 | +0.07(+0.47%) |
Apr 06, 2018 | 14.48 | 14.56 | 3,271,791 | -0.31(-2.07%) | ||
Apr 05, 2018 | 14.87 | 15.01 | 14.68 | 14.87 | 4,424,232 | +0.04(+0.29%) |
Apr 04, 2018 | 14.47 | 14.88 | 14.35 | 14.83 | 2,613,694 | +0.17(+1.17%) |
Apr 03, 2018 | 14.54 | 14.74 | 14.45 | 14.66 | 7,730,412 | +0.19(+1.30%) |
Apr 02, 2018 | 15.01 | 15.11 | 14.34 | 14.47 | 6,507,563 | -0.55(-3.65%) |
Mar 29, 2018 | 15.02 | 15.02 | 15.02 | 0 | +0.11(+0.75%) | |
Mar 28, 2018 | 14.72 | 15.08 | 14.72 | 14.90 | 2,900,214 | +0.22(+1.51%) |
Mar 27, 2018 | 14.66 | 14.93 | 14.60 | 14.68 | 3,653,507 | +0.03(+0.23%) |
Mar 26, 2018 | 14.49 | 14.71 | 14.44 | 14.65 | 2,739,343 | +0.28(+1.97%) |
Mar 23, 2018 | 14.73 | 14.84 | 14.36 | 14.36 | 3,501,115 | -0.33(-2.21%) |
Mar 22, 2018 | 14.73 | 14.96 | 14.58 | 14.69 | 3,700,733 | -0.17(-1.15%) |
Mar 21, 2018 | 14.87 | 14.97 | 14.82 | 14.86 | 3,709,817 | +0.04(+0.29%) |
Mar 20, 2018 | 14.64 | 14.84 | 14.58 | 14.82 | 2,624,550 | +0.14(+0.93%) |
Mar 19, 2018 | 14.60 | 14.71 | 14.54 | 14.68 | 2,371,238 | +0.05(+0.35%) |
Mar 16, 2018 | 14.42 | 14.67 | 14.38 | 14.63 | 4,171,866 | +0.29(+2.03%) |
Mar 15, 2018 | 14.56 | 14.68 | 14.33 | 14.34 | 2,895,055 | -0.20(-1.35%) |
Mar 14, 2018 | 14.54 | 14.65 | 14.44 | 14.54 | 2,656,997 | -0.01(-0.06%) |
Mar 13, 2018 | 14.85 | 14.96 | 14.51 | 14.54 | 4,290,055 | -0.30(-2.02%) |
Mar 12, 2018 | 14.94 | 15.10 | 14.79 | 14.84 | 4,429,673 | -0.15(-0.97%) |
Mar 09, 2018 | 14.85 | 15.04 | 14.61 | 14.99 | 4,524,091 | +0.34(+2.34%) |
Mar 08, 2018 | 14.50 | 14.89 | 14.42 | 14.65 | 7,084,045 | +0.42(+2.95%) |
Mar 07, 2018 | 14.36 | 14.23 | 3,748,800 | +0.03(+0.18%) | ||
Mar 06, 2018 | 13.92 | 14.24 | 13.85 | 14.20 | 5,856,010 | +0.28(+2.03%) |
Mar 05, 2018 | 13.78 | 14.00 | 13.66 | 13.92 | 3,742,700 | +0.11(+0.81%) |
Mar 02, 2018 | 13.58 | 14.14 | 13.53 | 13.81 | 9,183,356 | +0.14(+1.00%) |
Mar 01, 2018 | 13.88 | 13.99 | 13.53 | 13.67 | 3,833,016 | +0.03(+0.19%) |
Feb 28, 2018 | 13.89 | 13.95 | 13.64 | 13.65 | 3,532,798 | -0.21(-1.51%) |
Feb 27, 2018 | 14.10 | 14.30 | 13.85 | 13.86 | 3,654,511 | -0.29(-2.05%) |
Feb 26, 2018 | 14.43 | 14.49 | 14.07 | 14.15 | 8,552,902 | -0.22(-1.54%) |
Feb 23, 2018 | 14.45 | 14.69 | 14.03 | 14.37 | 9,676,950 | +0.00(+0.00%) |
Feb 22, 2018 | 14.56 | 14.37 | 13,118,417 | +0.56(+4.07%) | ||
Feb 21, 2018 | 13.83 | 13.99 | 13.58 | 13.80 | 11,954,384 | +0.10(+0.75%) |
Feb 20, 2018 | 13.97 | 14.03 | 13.56 | 13.70 | 7,759,346 | -0.25(-1.77%) |
Feb 16, 2018 | 13.95 | 13.95 | 13.95 | 0 | +0.59(+4.40%) | |
Feb 15, 2018 | 13.42 | 13.57 | 13.08 | 13.36 | 7,754,615 | -0.04(-0.32%) |
Feb 14, 2018 | 13.08 | 13.51 | 13.08 | 13.40 | 2,758,995 | +0.24(+1.81%) |
Feb 13, 2018 | 13.29 | 13.38 | 13.01 | 13.17 | 3,821,173 | -0.22(-1.65%) |
Feb 12, 2018 | 13.49 | 13.74 | 13.20 | 13.39 | 5,688,652 | +0.06(+0.45%) |
Feb 09, 2018 | 13.24 | 13.43 | 13.06 | 13.33 | 7,752,243 | +0.15(+1.16%) |
Feb 08, 2018 | 13.61 | 13.12 | 13.17 | 5,729,307 | -0.32(-2.40%) | |
Feb 07, 2018 | 13.30 | 13.60 | 13.13 | 13.50 | 3,898,479 | +0.11(+0.83%) |
Feb 06, 2018 | 12.78 | 13.52 | 12.60 | 13.39 | 5,982,416 | +0.20(+1.55%) |
Feb 05, 2018 | 13.45 | 13.54 | 12.94 | 13.18 | 5,340,206 | -0.32(-2.39%) |
Feb 02, 2018 | 13.92 | 13.92 | 13.49 | 13.51 | 2,772,190 | -0.43(-3.05%) |