Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.88 | 15.96 | 15.63 | 15.63 | 4,298,564 | -0.18(-1.13%) |
Apr 29, 2019 | 15.77 | 16.00 | 15.74 | 15.81 | 3,020,961 | +0.04(+0.24%) |
Apr 26, 2019 | 15.79 | 15.93 | 15.40 | 15.77 | 4,027,091 | -0.02(-0.12%) |
Apr 25, 2019 | 15.82 | 15.94 | 15.47 | 15.79 | 2,840,014 | -0.04(-0.24%) |
Apr 24, 2019 | 15.58 | 15.87 | 15.49 | 15.83 | 3,096,971 | +0.19(+1.20%) |
Apr 23, 2019 | 15.71 | 15.77 | 15.41 | 15.64 | 4,790,124 | -0.06(-0.36%) |
Apr 22, 2019 | 16.42 | 16.46 | 15.39 | 15.70 | 7,026,576 | -0.65(-3.96%) |
Apr 18, 2019 | 16.20 | 16.52 | 16.02 | 16.34 | 5,279,479 | +0.12(+0.75%) |
Apr 17, 2019 | 16.34 | 16.45 | 15.91 | 16.22 | 4,242,943 | -0.01(-0.06%) |
Apr 16, 2019 | 15.88 | 16.28 | 15.59 | 16.23 | 6,587,405 | +0.38(+2.43%) |
Apr 15, 2019 | 16.80 | 16.80 | 15.79 | 15.85 | 12,598,530 | -1.04(-6.17%) |
Apr 12, 2019 | 16.85 | 17.11 | 16.64 | 16.89 | 9,103,112 | +0.35(+2.10%) |
Apr 11, 2019 | 16.03 | 16.97 | 16.03 | 16.54 | 30,119,504 | -1.68(-9.22%) |
Apr 10, 2019 | 17.65 | 18.37 | 17.50 | 18.22 | 25,432,518 | +0.88(+5.09%) |
Apr 09, 2019 | 17.38 | 17.56 | 17.06 | 17.34 | 10,789,578 | -0.14(-0.81%) |
Apr 08, 2019 | 17.17 | 17.68 | 17.08 | 17.48 | 12,783,295 | +0.25(+1.47%) |
Apr 05, 2019 | 16.99 | 17.25 | 16.53 | 17.23 | 16,439,545 | +0.71(+4.32%) |
Apr 04, 2019 | 15.86 | 16.56 | 15.86 | 16.51 | 6,448,586 | +0.64(+4.02%) |
Apr 03, 2019 | 15.96 | 16.12 | 15.74 | 15.87 | 4,147,713 | -0.01(-0.06%) |
Apr 02, 2019 | 15.90 | 16.07 | 15.72 | 15.88 | 4,485,571 | +0.01(+0.06%) |
Apr 01, 2019 | 16.28 | 16.30 | 15.63 | 15.87 | 6,938,185 | -0.08(-0.47%) |
Mar 29, 2019 | 16.30 | 16.43 | 15.90 | 15.95 | 6,235,733 | -0.32(-1.96%) |
Mar 28, 2019 | 16.19 | 16.51 | 16.10 | 16.27 | 6,248,495 | +0.15(+0.93%) |
Mar 27, 2019 | 15.92 | 16.28 | 15.33 | 16.12 | 14,999,000 | +0.23(+1.48%) |
Mar 26, 2019 | 16.37 | 16.98 | 15.55 | 15.88 | 59,644,084 | +2.86(+21.99%) |
Mar 25, 2019 | 12.85 | 13.27 | 12.78 | 13.02 | 5,560,148 | +0.16(+1.24%) |
Mar 22, 2019 | 13.00 | 13.05 | 12.78 | 12.86 | 4,107,835 | -0.20(-1.51%) |
Mar 21, 2019 | 12.80 | 13.06 | 12.72 | 13.06 | 4,655,155 | +0.29(+2.28%) |
Mar 20, 2019 | 13.07 | 13.11 | 12.64 | 12.77 | 4,666,642 | -0.35(-2.65%) |
Mar 19, 2019 | 13.19 | 13.31 | 13.02 | 13.11 | 4,391,321 | -0.03(-0.21%) |
Mar 18, 2019 | 13.42 | 13.60 | 13.07 | 13.14 | 6,197,203 | -0.26(-1.96%) |
Mar 15, 2019 | 14.05 | 14.22 | 13.38 | 13.41 | 7,667,931 | -0.65(-4.61%) |
Mar 14, 2019 | 14.46 | 14.52 | 14.02 | 14.05 | 3,539,959 | -0.43(-2.98%) |
Mar 13, 2019 | 14.54 | 14.57 | 14.29 | 14.49 | 4,691,774 | +0.01(+0.06%) |
Mar 12, 2019 | 14.16 | 14.50 | 14.04 | 14.48 | 4,800,869 | +0.33(+2.30%) |
Mar 11, 2019 | 13.95 | 14.16 | 13.88 | 14.15 | 5,045,337 | +0.25(+1.81%) |
Mar 08, 2019 | 14.19 | 14.22 | 13.84 | 13.90 | 4,732,480 | -0.45(-3.11%) |
Mar 07, 2019 | 14.40 | 14.47 | 14.20 | 14.35 | 3,746,501 | -0.09(-0.64%) |
Mar 06, 2019 | 14.60 | 14.77 | 14.41 | 14.44 | 2,819,518 | -0.12(-0.83%) |
Mar 05, 2019 | 14.75 | 14.88 | 14.34 | 14.56 | 3,664,700 | -0.12(-0.82%) |
Mar 04, 2019 | 15.01 | 15.13 | 14.43 | 14.68 | 7,734,986 | -0.83(-5.33%) |
Mar 01, 2019 | 15.70 | 15.93 | 15.29 | 15.51 | 3,794,292 | -0.04(-0.24%) |
Feb 28, 2019 | 15.35 | 15.59 | 15.07 | 15.54 | 3,636,320 | +0.20(+1.27%) |
Feb 27, 2019 | 15.47 | 15.55 | 15.28 | 15.35 | 2,667,802 | -0.06(-0.36%) |
Feb 26, 2019 | 15.61 | 15.70 | 15.39 | 15.40 | 2,823,479 | -0.24(-1.54%) |
Feb 25, 2019 | 15.75 | 15.82 | 15.51 | 15.65 | 3,442,597 | +0.01(+0.06%) |
Feb 22, 2019 | 15.55 | 15.65 | 15.29 | 15.64 | 2,726,630 | +0.23(+1.51%) |
Feb 21, 2019 | 15.71 | 15.76 | 15.33 | 15.40 | 2,808,827 | -0.29(-1.84%) |
Feb 20, 2019 | 15.58 | 15.78 | 15.55 | 15.69 | 2,707,683 | +0.11(+0.72%) |
Feb 19, 2019 | 15.69 | 15.82 | 15.53 | 15.58 | 3,940,018 | -0.14(-0.89%) |
Feb 15, 2019 | 15.55 | 15.74 | 15.40 | 15.72 | 7,294,978 | +0.24(+1.56%) |
Feb 14, 2019 | 14.98 | 15.94 | 14.86 | 15.48 | 11,764,043 | +0.37(+2.46%) |
Feb 13, 2019 | 14.82 | 15.17 | 14.75 | 15.11 | 4,750,282 | +0.41(+2.78%) |
Feb 12, 2019 | 14.33 | 14.89 | 14.33 | 14.70 | 6,763,899 | +0.44(+3.06%) |
Feb 11, 2019 | 13.94 | 14.49 | 13.89 | 14.26 | 5,920,776 | -0.06(-0.45%) |
Feb 08, 2019 | 14.10 | 14.40 | 14.05 | 14.33 | 3,770,292 | +0.07(+0.52%) |
Feb 07, 2019 | 14.18 | 14.49 | 14.08 | 14.25 | 4,092,977 | -0.19(-1.29%) |
Feb 06, 2019 | 14.41 | 14.62 | 14.32 | 14.44 | 4,940,720 | +0.03(+0.19%) |
Feb 05, 2019 | 14.08 | 14.49 | 14.01 | 14.41 | 4,496,047 | +0.31(+2.17%) |
Feb 04, 2019 | 13.78 | 14.10 | 13.76 | 14.10 | 3,908,031 | +0.31(+2.22%) |
Feb 01, 2019 | 14.12 | 14.31 | 13.73 | 13.80 | 5,528,922 | -0.22(-1.59%) |
Jan 31, 2019 | 13.56 | 14.03 | 13.44 | 14.02 | 8,765,385 | +0.40(+2.93%) |
Jan 30, 2019 | 13.70 | 13.70 | 13.20 | 13.62 | 4,479,995 | -0.04(-0.27%) |
Jan 29, 2019 | 13.68 | 13.87 | 13.48 | 13.66 | 4,748,868 | -0.06(-0.41%) |
Jan 28, 2019 | 13.74 | 14.10 | 13.65 | 13.71 | 7,297,513 | -0.04(-0.27%) |
Jan 25, 2019 | 13.74 | 13.77 | 13.62 | 13.75 | 7,287,982 | +0.10(+0.75%) |
Jan 24, 2019 | 13.47 | 13.80 | 13.36 | 13.65 | 7,338,130 | +0.21(+1.59%) |
Jan 23, 2019 | 13.75 | 13.81 | 13.29 | 13.44 | 6,570,682 | -0.25(-1.83%) |
Jan 22, 2019 | 13.59 | 13.78 | 13.57 | 13.69 | 7,017,523 | +0.00(+0.00%) |
Jan 18, 2019 | 13.60 | 13.81 | 13.34 | 13.69 | 12,306,213 | +0.13(+0.96%) |
Jan 17, 2019 | 13.77 | 13.77 | 13.42 | 13.56 | 10,763,091 | -0.27(-1.95%) |
Jan 16, 2019 | 13.89 | 14.06 | 13.70 | 13.83 | 7,914,619 | -0.12(-0.87%) |
Jan 15, 2019 | 14.14 | 14.37 | 13.56 | 13.95 | 10,764,151 | -0.31(-2.15%) |
Jan 14, 2019 | 13.93 | 14.51 | 13.79 | 14.25 | 13,191,988 | +0.10(+0.72%) |
Jan 11, 2019 | 13.14 | 14.47 | 13.04 | 14.15 | 28,583,336 | +0.87(+6.58%) |
Jan 10, 2019 | 12.27 | 13.32 | 11.80 | 13.28 | 59,272,548 | +1.89(+16.56%) |
Jan 09, 2019 | 11.09 | 11.46 | 10.97 | 11.39 | 20,015,966 | +0.45(+4.07%) |
Jan 08, 2019 | 11.32 | 11.32 | 10.80 | 10.95 | 8,610,865 | -0.28(-2.48%) |
Jan 07, 2019 | 11.08 | 11.47 | 10.84 | 11.22 | 7,695,096 | +0.12(+1.09%) |
Jan 04, 2019 | 10.80 | 11.28 | 10.77 | 11.10 | 6,257,559 | +0.43(+4.00%) |
Jan 03, 2019 | 11.06 | 11.28 | 10.66 | 10.68 | 7,377,030 | -0.46(-4.09%) |
Jan 02, 2019 | 10.44 | 11.30 | 10.35 | 11.13 | 9,163,790 | +0.61(+5.83%) |
Dec 31, 2018 | 10.75 | 10.90 | 10.26 | 10.52 | 5,903,357 | -0.11(-1.05%) |
Dec 28, 2018 | 10.60 | 10.93 | 10.53 | 10.63 | 6,463,880 | +0.03(+0.26%) |
Dec 27, 2018 | 10.62 | 10.66 | 10.11 | 10.60 | 7,124,410 | -0.15(-1.38%) |
Dec 26, 2018 | 9.923 | 10.78 | 9.784 | 10.75 | 5,464,624 | +0.88(+8.95%) |
Dec 24, 2018 | 10.03 | 10.13 | 9.719 | 9.867 | 3,603,469 | -0.18(-1.76%) |
Dec 21, 2018 | 10.60 | 10.73 | 9.984 | 10.04 | 11,170,099 | -0.56(-5.26%) |
Dec 20, 2018 | 11.03 | 11.19 | 10.57 | 10.60 | 8,046,879 | -0.46(-4.20%) |
Dec 19, 2018 | 11.01 | 11.33 | 11.00 | 11.07 | 5,445,215 | +0.09(+0.85%) |
Dec 18, 2018 | 10.88 | 11.29 | 10.82 | 10.97 | 4,778,831 | +0.19(+1.72%) |
Dec 17, 2018 | 10.83 | 11.33 | 10.72 | 10.79 | 4,339,663 | -0.11(-1.02%) |
Dec 14, 2018 | 10.69 | 11.23 | 10.57 | 10.90 | 5,813,273 | +0.15(+1.38%) |
Dec 13, 2018 | 11.36 | 11.40 | 10.73 | 10.75 | 6,292,306 | -0.57(-5.01%) |
Dec 12, 2018 | 11.44 | 11.56 | 11.27 | 11.32 | 3,693,079 | +0.02(+0.16%) |
Dec 11, 2018 | 11.40 | 11.84 | 11.21 | 11.30 | 4,120,736 | +0.05(+0.41%) |
Dec 10, 2018 | 11.42 | 11.58 | 10.96 | 11.25 | 4,550,030 | -0.17(-1.45%) |
Dec 07, 2018 | 11.39 | 11.66 | 11.29 | 11.42 | 4,798,464 | +0.06(+0.57%) |
Dec 06, 2018 | 11.14 | 11.51 | 10.98 | 11.35 | 5,925,108 | +0.09(+0.81%) |
Dec 04, 2018 | 12.07 | 12.23 | 11.23 | 11.26 | 6,071,301 | -0.84(-6.97%) |
Dec 03, 2018 | 11.99 | 12.16 | 11.88 | 12.11 | 5,842,520 | +0.29(+2.48%) |
Nov 30, 2018 | 11.67 | 11.83 | 11.42 | 11.81 | 4,940,872 | +0.09(+0.78%) |
Nov 29, 2018 | 11.39 | 11.76 | 11.31 | 11.72 | 5,887,977 | +0.32(+2.82%) |
Nov 28, 2018 | 11.44 | 11.54 | 11.20 | 11.40 | 4,880,982 | +0.05(+0.40%) |
Nov 27, 2018 | 11.76 | 11.76 | 11.35 | 11.35 | 6,121,077 | -0.52(-4.40%) |
Nov 26, 2018 | 11.86 | 11.99 | 11.64 | 11.88 | 3,363,139 | +0.18(+1.57%) |
Nov 23, 2018 | 11.71 | 11.92 | 11.59 | 11.69 | 1,674,762 | -0.06(-0.55%) |
Nov 21, 2018 | 11.76 | 11.76 | 11.76 | 0 | +0.40(+3.55%) | |
Nov 20, 2018 | 11.13 | 11.50 | 11.00 | 11.35 | 6,018,746 | -0.11(-0.96%) |
Nov 19, 2018 | 11.65 | 12.06 | 11.45 | 11.46 | 5,797,392 | -0.17(-1.50%) |
Nov 16, 2018 | 12.03 | 12.07 | 11.26 | 11.64 | 10,657,680 | -0.59(-4.80%) |
Nov 15, 2018 | 12.38 | 12.48 | 11.84 | 12.22 | 6,679,553 | -0.28(-2.20%) |
Nov 14, 2018 | 13.09 | 13.19 | 12.46 | 12.50 | 3,439,903 | -0.44(-3.40%) |
Nov 13, 2018 | 12.69 | 13.14 | 12.61 | 12.94 | 2,994,677 | +0.25(+1.95%) |
Nov 12, 2018 | 12.88 | 12.92 | 12.54 | 12.69 | 4,118,829 | -0.16(-1.28%) |
Nov 09, 2018 | 13.12 | 13.15 | 12.73 | 12.86 | 3,037,231 | -0.28(-2.16%) |
Nov 08, 2018 | 12.99 | 13.39 | 12.96 | 13.14 | 3,161,365 | +0.15(+1.13%) |
Nov 07, 2018 | 13.29 | 13.36 | 12.76 | 13.00 | 4,448,316 | -0.26(-1.94%) |
Nov 06, 2018 | 13.08 | 13.36 | 13.00 | 13.25 | 2,276,147 | +0.17(+1.33%) |
Nov 05, 2018 | 13.47 | 13.47 | 12.93 | 13.08 | 3,789,683 | -0.41(-3.06%) |
Nov 02, 2018 | 13.16 | 13.56 | 13.16 | 13.49 | 6,223,086 | +0.47(+3.59%) |
Nov 01, 2018 | 12.66 | 13.15 | 12.51 | 13.02 | 3,519,392 | +0.42(+3.35%) |
Oct 31, 2018 | 13.26 | 13.30 | 12.59 | 12.60 | 5,042,789 | -0.59(-4.45%) |
Oct 30, 2018 | 12.56 | 13.20 | 12.47 | 13.19 | 5,119,042 | +0.65(+5.19%) |
Oct 29, 2018 | 12.22 | 12.84 | 12.22 | 12.54 | 4,230,501 | +0.39(+3.25%) |
Oct 26, 2018 | 12.33 | 12.46 | 12.00 | 12.14 | 4,927,460 | -0.18(-1.49%) |
Oct 25, 2018 | 12.05 | 12.44 | 12.02 | 12.33 | 4,917,860 | +0.28(+2.28%) |
Oct 24, 2018 | 12.42 | 12.79 | 12.04 | 12.05 | 5,773,419 | -0.36(-2.88%) |
Oct 23, 2018 | 12.04 | 12.47 | 11.95 | 12.41 | 4,150,693 | +0.23(+1.88%) |
Oct 22, 2018 | 12.07 | 12.33 | 12.01 | 12.18 | 3,624,850 | +0.12(+0.99%) |
Oct 19, 2018 | 12.31 | 12.44 | 12.05 | 12.06 | 5,582,797 | -0.23(-1.87%) |
Oct 18, 2018 | 12.56 | 12.70 | 12.27 | 12.29 | 4,419,572 | -0.30(-2.40%) |
Oct 17, 2018 | 12.92 | 13.00 | 12.46 | 12.59 | 3,997,632 | -0.39(-2.97%) |
Oct 16, 2018 | 12.81 | 13.02 | 12.69 | 12.98 | 3,700,566 | +0.19(+1.51%) |
Oct 15, 2018 | 12.44 | 12.89 | 12.43 | 12.78 | 4,650,147 | +0.38(+3.03%) |
Oct 12, 2018 | 12.98 | 12.98 | 12.30 | 12.41 | 6,216,871 | -0.39(-3.01%) |
Oct 11, 2018 | 12.85 | 13.08 | 12.70 | 12.79 | 6,033,007 | -0.02(-0.14%) |
Oct 10, 2018 | 12.77 | 13.11 | 12.73 | 12.81 | 4,859,002 | +0.05(+0.36%) |
Oct 09, 2018 | 12.94 | 13.23 | 12.70 | 12.77 | 5,098,475 | -0.14(-1.07%) |
Oct 08, 2018 | 12.75 | 12.95 | 12.75 | 12.90 | 3,899,462 | +0.16(+1.22%) |
Oct 05, 2018 | 13.10 | 13.22 | 12.64 | 12.75 | 5,019,926 | -0.29(-2.25%) |
Oct 04, 2018 | 12.81 | 13.16 | 12.67 | 13.04 | 7,168,443 | +0.24(+1.86%) |
Oct 03, 2018 | 12.93 | 13.10 | 12.77 | 12.80 | 6,156,106 | -0.06(-0.50%) |
Oct 02, 2018 | 13.50 | 13.64 | 12.85 | 12.87 | 8,651,820 | -0.66(-4.88%) |
Oct 01, 2018 | 13.63 | 13.84 | 13.26 | 13.53 | 9,770,594 | -0.23(-1.67%) |
Sep 28, 2018 | 13.45 | 14.03 | 13.33 | 13.76 | 15,041,025 | +0.13(+0.94%) |
Sep 27, 2018 | 14.06 | 14.09 | 12.99 | 13.63 | 56,622,284 | -3.62(-21.00%) |
Sep 26, 2018 | 17.47 | 17.71 | 17.20 | 17.25 | 10,158,875 | -0.08(-0.48%) |
Sep 25, 2018 | 17.56 | 17.56 | 17.17 | 17.33 | 3,771,312 | -0.15(-0.84%) |
Sep 24, 2018 | 17.33 | 17.61 | 17.09 | 17.48 | 3,843,797 | -0.06(-0.37%) |
Sep 21, 2018 | 17.51 | 17.69 | 17.34 | 17.54 | 8,824,481 | +0.00(+0.00%) |
Sep 20, 2018 | 17.44 | 17.64 | 17.26 | 17.54 | 3,782,854 | +0.14(+0.79%) |
Sep 19, 2018 | 16.92 | 17.72 | 16.87 | 17.41 | 3,577,662 | +0.39(+2.26%) |
Sep 18, 2018 | 17.38 | 17.41 | 16.76 | 17.02 | 6,322,860 | -0.54(-3.08%) |
Sep 17, 2018 | 17.16 | 17.97 | 16.87 | 17.56 | 10,049,983 | +0.99(+5.98%) |
Sep 14, 2018 | 16.12 | 16.67 | 16.07 | 16.57 | 3,929,733 | +0.50(+3.08%) |
Sep 13, 2018 | 16.95 | 17.06 | 15.82 | 16.08 | 7,931,106 | -1.04(-6.06%) |
Sep 12, 2018 | 16.87 | 17.19 | 16.65 | 17.11 | 3,086,422 | +0.27(+1.62%) |
Sep 11, 2018 | 16.94 | 17.06 | 16.78 | 16.84 | 2,414,581 | -0.10(-0.59%) |
Sep 10, 2018 | 16.60 | 17.01 | 16.59 | 16.94 | 3,467,240 | +0.44(+2.64%) |
Sep 07, 2018 | 16.49 | 16.72 | 16.40 | 16.50 | 2,020,150 | +0.00(+0.00%) |
Sep 06, 2018 | 16.64 | 16.67 | 16.33 | 16.50 | 2,439,224 | -0.15(-0.87%) |
Sep 05, 2018 | 16.47 | 16.81 | 16.39 | 16.65 | 2,941,675 | +0.18(+1.10%) |
Sep 04, 2018 | 16.21 | 16.49 | 16.06 | 16.47 | 2,130,188 | +0.15(+0.95%) |
Aug 31, 2018 | 16.31 | 16.31 | 16.31 | 0 | +0.25(+1.59%) | |
Aug 30, 2018 | 16.36 | 16.37 | 15.98 | 16.06 | 3,021,771 | -0.25(-1.56%) |
Aug 29, 2018 | 16.66 | 16.66 | 16.30 | 16.31 | 3,546,072 | -0.37(-2.23%) |
Aug 28, 2018 | 16.62 | 16.75 | 16.49 | 16.69 | 2,662,770 | +0.07(+0.44%) |
Aug 27, 2018 | 17.30 | 17.43 | 16.57 | 16.61 | 4,391,076 | -0.63(-3.64%) |
Aug 24, 2018 | 16.99 | 17.26 | 16.81 | 17.24 | 3,739,517 | +0.25(+1.50%) |
Aug 23, 2018 | 17.00 | 17.19 | 16.72 | 16.99 | 2,854,131 | +0.06(+0.38%) |
Aug 22, 2018 | 16.78 | 17.20 | 16.71 | 16.92 | 3,725,803 | +0.20(+1.20%) |
Aug 21, 2018 | 16.57 | 16.72 | 16.33 | 16.72 | 3,523,597 | +0.18(+1.10%) |
Aug 20, 2018 | 16.75 | 17.06 | 16.51 | 16.54 | 2,774,669 | -0.18(-1.09%) |
Aug 17, 2018 | 16.59 | 16.88 | 16.56 | 16.72 | 2,288,382 | +0.10(+0.60%) |
Aug 16, 2018 | 16.89 | 17.09 | 16.60 | 16.62 | 2,375,010 | -0.18(-1.08%) |
Aug 15, 2018 | 16.61 | 16.91 | 16.29 | 16.80 | 3,469,652 | +0.06(+0.38%) |
Aug 14, 2018 | 16.57 | 16.89 | 16.48 | 16.74 | 3,207,666 | +0.26(+1.60%) |
Aug 13, 2018 | 16.49 | 16.54 | 16.29 | 16.48 | 2,673,437 | -0.02(-0.11%) |
Aug 10, 2018 | 16.91 | 16.91 | 16.37 | 16.49 | 2,305,758 | -0.27(-1.63%) |
Aug 09, 2018 | 16.92 | 17.07 | 16.69 | 16.77 | 2,612,631 | -0.08(-0.49%) |
Aug 08, 2018 | 16.97 | 16.99 | 16.74 | 16.85 | 1,786,017 | -0.05(-0.27%) |
Aug 07, 2018 | 16.96 | 16.99 | 16.79 | 16.89 | 2,362,738 | +0.03(+0.16%) |
Aug 06, 2018 | 16.89 | 16.95 | 16.70 | 16.87 | 1,828,476 | +0.02(+0.11%) |
Aug 03, 2018 | 16.56 | 16.91 | 16.56 | 16.85 | 2,284,533 | +0.30(+1.81%) |
Aug 02, 2018 | 16.49 | 16.76 | 16.24 | 16.55 | 3,239,465 | -0.14(-0.82%) |
Aug 01, 2018 | 16.99 | 17.03 | 16.62 | 16.69 | 2,741,375 | -0.35(-2.03%) |
Jul 31, 2018 | 17.64 | 17.65 | 17.03 | 17.03 | 4,139,601 | -0.61(-3.45%) |
Jul 30, 2018 | 17.14 | 17.72 | 17.13 | 17.64 | 3,430,949 | +0.53(+3.08%) |
Jul 27, 2018 | 17.24 | 17.47 | 16.97 | 17.11 | 2,553,974 | -0.15(-0.90%) |
Jul 26, 2018 | 17.19 | 17.72 | 17.14 | 17.27 | 3,067,845 | +0.12(+0.69%) |
Jul 25, 2018 | 17.27 | 17.46 | 16.91 | 17.15 | 4,109,513 | -0.16(-0.95%) |
Jul 24, 2018 | 17.47 | 17.69 | 17.18 | 17.31 | 2,997,900 | -0.12(-0.68%) |
Jul 23, 2018 | 17.04 | 17.74 | 17.04 | 17.43 | 5,801,440 | +0.35(+2.08%) |
Jul 20, 2018 | 17.49 | 17.52 | 17.06 | 17.08 | 2,888,163 | -0.41(-2.34%) |
Jul 19, 2018 | 17.01 | 17.64 | 17.01 | 17.49 | 3,991,116 | +0.46(+2.72%) |
Jul 18, 2018 | 17.39 | 17.42 | 16.74 | 17.02 | 4,333,909 | -0.37(-2.14%) |
Jul 17, 2018 | 17.45 | 17.89 | 17.22 | 17.39 | 4,574,393 | -0.15(-0.83%) |
Jul 16, 2018 | 18.07 | 18.13 | 17.36 | 17.54 | 4,567,590 | -0.53(-2.92%) |
Jul 13, 2018 | 18.02 | 18.53 | 17.97 | 18.07 | 3,404,159 | +0.01(+0.05%) |
Jul 12, 2018 | 18.52 | 18.58 | 17.99 | 18.06 | 4,220,601 | -0.36(-1.97%) |
Jul 11, 2018 | 18.49 | 18.63 | 17.99 | 18.42 | 4,591,983 | -0.40(-2.13%) |
Jul 10, 2018 | 19.24 | 19.37 | 18.78 | 18.82 | 3,855,734 | -0.48(-2.50%) |
Jul 09, 2018 | 19.27 | 19.50 | 19.16 | 19.30 | 3,836,946 | +0.15(+0.76%) |
Jul 06, 2018 | 18.91 | 19.50 | 18.91 | 19.16 | 5,173,761 | +0.24(+1.25%) |
Jul 05, 2018 | 18.22 | 18.99 | 18.22 | 18.92 | 6,693,312 | +0.71(+3.89%) |
Jul 03, 2018 | 18.21 | 18.21 | 18.21 | 0 | +0.64(+3.62%) | |
Jul 02, 2018 | 18.14 | 18.35 | 17.41 | 17.58 | 5,716,626 | -0.54(-2.99%) |
Jun 29, 2018 | 17.84 | 18.47 | 17.59 | 18.12 | 6,298,508 | +0.47(+2.65%) |
Jun 28, 2018 | 17.11 | 18.09 | 16.47 | 17.65 | 16,835,082 | -0.70(-3.82%) |
Jun 27, 2018 | 18.15 | 18.50 | 18.00 | 18.35 | 12,159,255 | +0.13(+0.70%) |
Jun 26, 2018 | 18.00 | 18.30 | 17.67 | 18.22 | 7,862,741 | +0.32(+1.78%) |
Jun 25, 2018 | 18.01 | 18.12 | 17.61 | 17.90 | 7,173,468 | -0.35(-1.89%) |
Jun 22, 2018 | 18.47 | 18.62 | 18.00 | 18.25 | 19,973,040 | -0.05(-0.25%) |
Jun 21, 2018 | 18.55 | 18.88 | 18.25 | 18.29 | 4,439,512 | -0.26(-1.42%) |
Jun 20, 2018 | 18.50 | 18.62 | 17.88 | 18.56 | 4,112,742 | +0.18(+0.99%) |
Jun 19, 2018 | 18.21 | 18.39 | 17.87 | 18.38 | 3,246,802 | +0.05(+0.25%) |
Jun 18, 2018 | 18.15 | 18.54 | 18.15 | 18.33 | 3,018,703 | -0.03(-0.15%) |
Jun 15, 2018 | 18.37 | 18.02 | 18.36 | 4,180,206 | +0.34(+1.87%) | |
Jun 14, 2018 | 18.16 | 18.23 | 17.85 | 18.02 | 3,130,649 | -0.06(-0.35%) |
Jun 13, 2018 | 18.41 | 18.48 | 18.00 | 18.09 | 3,835,617 | -0.31(-1.67%) |
Jun 12, 2018 | 18.51 | 18.71 | 17.83 | 18.39 | 7,320,874 | +0.04(+0.20%) |
Jun 11, 2018 | 17.63 | 18.41 | 17.63 | 18.36 | 6,132,187 | +0.71(+4.04%) |
Jun 08, 2018 | 17.26 | 17.72 | 17.22 | 17.64 | 5,343,120 | +0.41(+2.36%) |
Jun 07, 2018 | 17.13 | 17.62 | 17.02 | 17.24 | 4,830,749 | +0.20(+1.16%) |
Jun 06, 2018 | 16.76 | 17.04 | 2,789,679 | +0.05(+0.32%) | ||
Jun 05, 2018 | 16.56 | 17.03 | 16.48 | 16.99 | 3,550,797 | +0.43(+2.62%) |
Jun 04, 2018 | 16.13 | 16.62 | 16.03 | 16.55 | 3,992,520 | +0.47(+2.92%) |
Jun 01, 2018 | 16.43 | 16.63 | 15.97 | 16.08 | 3,680,467 | -0.30(-1.82%) |
May 31, 2018 | 16.43 | 16.44 | 16.21 | 16.38 | 4,128,435 | +0.00(+0.00%) |
May 30, 2018 | 16.26 | 16.43 | 16.17 | 16.38 | 2,386,844 | +0.18(+1.11%) |
May 29, 2018 | 16.17 | 16.34 | 16.03 | 16.20 | 2,713,510 | -0.04(-0.22%) |
May 25, 2018 | 16.24 | 16.24 | 16.24 | 0 | +0.04(+0.22%) | |
May 24, 2018 | 16.15 | 16.46 | 16.11 | 16.20 | 3,128,499 | +0.11(+0.67%) |
May 23, 2018 | 15.88 | 16.14 | 15.81 | 16.09 | 2,436,863 | +0.12(+0.73%) |
May 22, 2018 | 16.36 | 16.38 | 15.96 | 15.97 | 3,045,029 | -0.27(-1.67%) |
May 21, 2018 | 16.34 | 16.42 | 16.03 | 16.25 | 4,139,794 | -0.04(-0.22%) |
May 18, 2018 | 16.04 | 16.41 | 15.94 | 16.28 | 5,689,721 | +0.18(+1.12%) |
May 17, 2018 | 15.88 | 16.17 | 15.79 | 16.10 | 3,246,140 | +0.23(+1.42%) |
May 16, 2018 | 15.90 | 16.13 | 15.85 | 15.88 | 3,711,425 | +0.10(+0.63%) |
May 15, 2018 | 15.34 | 16.03 | 15.34 | 15.78 | 4,314,644 | +0.38(+2.46%) |
May 14, 2018 | 15.16 | 15.52 | 15.10 | 15.40 | 3,655,404 | +0.23(+1.55%) |
May 11, 2018 | 15.25 | 15.34 | 15.05 | 15.16 | 2,352,241 | -0.09(-0.59%) |
May 10, 2018 | 15.08 | 15.34 | 15.05 | 15.25 | 3,181,211 | +0.17(+1.14%) |
May 09, 2018 | 15.18 | 15.39 | 14.91 | 15.08 | 3,631,649 | -0.11(-0.71%) |
May 08, 2018 | 15.28 | 15.42 | 15.15 | 15.19 | 2,917,178 | -0.13(-0.82%) |
May 07, 2018 | 15.43 | 15.52 | 15.15 | 15.32 | 2,965,688 | -0.10(-0.64%) |
May 04, 2018 | 15.10 | 15.57 | 15.05 | 15.42 | 5,095,047 | +0.24(+1.60%) |
May 03, 2018 | 15.76 | 15.76 | 15.15 | 15.17 | 4,497,797 | -0.61(-3.89%) |
May 02, 2018 | 15.75 | 15.97 | 15.45 | 15.79 | 3,273,285 | +0.12(+0.75%) |