Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 25.58 | 25.73 | 25.25 | 25.52 | 53,502,800 | +0.46(+1.84%) |
Mar 28, 2019 | 25.10 | 25.56 | 24.65 | 25.06 | 64,572,644 | +0.17(+0.68%) |
Mar 27, 2019 | 25.70 | 25.88 | 24.55 | 24.89 | 88,530,384 | -0.80(-3.11%) |
Mar 26, 2019 | 26.69 | 26.98 | 25.46 | 25.69 | 75,718,128 | -0.28(-1.08%) |
Mar 25, 2019 | 26.29 | 26.99 | 25.54 | 25.97 | 78,353,400 | -0.40(-1.52%) |
Mar 22, 2019 | 27.54 | 27.75 | 26.33 | 26.37 | 115,323,200 | -1.52(-5.45%) |
Mar 21, 2019 | 25.78 | 28.11 | 25.71 | 27.89 | 129,500,080 | +2.19(+8.52%) |
Mar 20, 2019 | 26.49 | 26.88 | 25.31 | 25.70 | 151,206,544 | -0.30(-1.15%) |
Mar 19, 2019 | 23.60 | 26.08 | 23.59 | 26.00 | 155,794,512 | +2.75(+11.83%) |
Mar 18, 2019 | 23.30 | 23.62 | 23.04 | 23.25 | 34,690,956 | -0.04(-0.17%) |
Mar 15, 2019 | 23.10 | 23.65 | 23.01 | 23.29 | 46,519,900 | +0.47(+2.06%) |
Mar 14, 2019 | 23.37 | 23.49 | 22.80 | 22.82 | 42,785,092 | -0.56(-2.40%) |
Mar 13, 2019 | 23.66 | 24.15 | 23.35 | 23.38 | 56,655,832 | -0.11(-0.47%) |
Mar 12, 2019 | 23.10 | 23.80 | 22.78 | 23.49 | 56,368,952 | +0.53(+2.31%) |
Mar 11, 2019 | 22.15 | 23.08 | 21.98 | 22.96 | 54,338,312 | +0.95(+4.32%) |
Mar 08, 2019 | 21.35 | 22.09 | 21.04 | 22.01 | 49,967,700 | -0.07(-0.32%) |
Mar 07, 2019 | 22.33 | 22.41 | 21.73 | 22.08 | 52,098,892 | -0.33(-1.47%) |
Mar 06, 2019 | 23.47 | 23.53 | 22.40 | 22.41 | 60,382,820 | -1.09(-4.64%) |
Mar 05, 2019 | 23.34 | 23.68 | 23.01 | 23.50 | 35,371,080 | +0.19(+0.82%) |
Mar 04, 2019 | 23.89 | 24.13 | 23.01 | 23.31 | 48,077,820 | -0.37(-1.56%) |
Mar 01, 2019 | 23.97 | 24.19 | 23.45 | 23.68 | 48,083,900 | +0.15(+0.64%) |
Feb 28, 2019 | 23.21 | 23.67 | 23.11 | 23.53 | 38,644,460 | +0.05(+0.21%) |
Feb 27, 2019 | 24.11 | 24.23 | 23.21 | 23.48 | 62,475,592 | -0.73(-3.02%) |
Feb 26, 2019 | 24.65 | 24.72 | 24.15 | 24.21 | 44,659,176 | -0.50(-2.02%) |
Feb 25, 2019 | 25.01 | 25.52 | 24.68 | 24.71 | 62,981,524 | +0.35(+1.44%) |
Feb 22, 2019 | 24.05 | 24.36 | 23.88 | 24.36 | 52,650,700 | +0.44(+1.84%) |
Feb 21, 2019 | 24.04 | 24.33 | 23.85 | 23.92 | 49,535,672 | -0.03(-0.13%) |
Feb 20, 2019 | 24.14 | 24.37 | 23.90 | 23.95 | 56,745,008 | -0.05(-0.21%) |
Feb 19, 2019 | 23.63 | 24.41 | 23.60 | 24.00 | 57,390,592 | +0.32(+1.35%) |
Feb 15, 2019 | 23.58 | 24.05 | 23.20 | 23.68 | 78,644,096 | +0.55(+2.38%) |
Feb 14, 2019 | 22.74 | 23.37 | 22.59 | 23.13 | 64,154,256 | +0.28(+1.23%) |
Feb 13, 2019 | 22.98 | 23.24 | 22.71 | 22.85 | 57,399,936 | +0.03(+0.13%) |
Feb 12, 2019 | 23.43 | 23.56 | 22.75 | 22.82 | 67,366,192 | -0.14(-0.61%) |
Feb 11, 2019 | 23.05 | 23.28 | 22.66 | 22.96 | 60,430,288 | -0.09(-0.39%) |
Feb 08, 2019 | 22.33 | 23.28 | 22.27 | 23.05 | 78,129,200 | +0.38(+1.68%) |
Feb 07, 2019 | 22.99 | 23.22 | 22.32 | 22.67 | 86,581,400 | -0.59(-2.54%) |
Feb 06, 2019 | 23.63 | 24.14 | 23.22 | 23.26 | 78,503,704 | -0.05(-0.21%) |
Feb 05, 2019 | 23.42 | 23.86 | 22.98 | 23.31 | 121,216,112 | -0.82(-3.40%) |
Feb 04, 2019 | 24.43 | 24.66 | 24.07 | 24.13 | 70,390,392 | -0.38(-1.55%) |
Feb 01, 2019 | 24.61 | 24.84 | 24.07 | 24.51 | 105,356,096 | +0.10(+0.41%) |
Jan 31, 2019 | 23.02 | 25.14 | 22.83 | 24.41 | 182,097,632 | +1.32(+5.72%) |
Jan 30, 2019 | 21.49 | 23.13 | 21.37 | 23.09 | 210,990,224 | +3.84(+19.95%) |
Jan 29, 2019 | 20.26 | 20.39 | 19.05 | 19.25 | 129,086,472 | -0.93(-4.61%) |
Jan 28, 2019 | 20.32 | 21.01 | 20.02 | 20.18 | 134,859,664 | -1.75(-7.98%) |
Jan 25, 2019 | 20.99 | 22.03 | 20.79 | 21.93 | 110,555,104 | +1.08(+5.18%) |
Jan 24, 2019 | 20.06 | 21.01 | 20.04 | 20.85 | 96,929,160 | +1.05(+5.30%) |
Jan 23, 2019 | 20.03 | 20.48 | 19.55 | 19.80 | 77,626,312 | +0.04(+0.20%) |
Jan 22, 2019 | 20.48 | 20.92 | 19.70 | 19.76 | 78,388,816 | -1.01(-4.86%) |
Jan 18, 2019 | 20.37 | 21.05 | 20.02 | 20.77 | 88,130,896 | +0.52(+2.57%) |
Jan 17, 2019 | 19.49 | 20.51 | 19.02 | 20.25 | 84,550,592 | +0.53(+2.69%) |
Jan 16, 2019 | 20.40 | 20.54 | 19.71 | 19.72 | 70,611,184 | -0.66(-3.24%) |
Jan 15, 2019 | 20.44 | 20.68 | 20.26 | 20.38 | 62,622,500 | +0.15(+0.74%) |
Jan 14, 2019 | 19.96 | 20.62 | 19.75 | 20.23 | 71,182,856 | -0.04(-0.20%) |
Jan 11, 2019 | 19.47 | 20.35 | 19.19 | 20.27 | 85,110,704 | +0.53(+2.68%) |
Jan 10, 2019 | 19.76 | 19.83 | 18.90 | 19.74 | 115,381,824 | -0.44(-2.18%) |
Jan 09, 2019 | 20.89 | 21.44 | 20.07 | 20.18 | 163,767,520 | -0.57(-2.75%) |
Jan 08, 2019 | 21.19 | 21.20 | 19.68 | 20.75 | 117,675,512 | +0.18(+0.88%) |
Jan 07, 2019 | 19.44 | 20.68 | 19.00 | 20.57 | 106,889,128 | +1.57(+8.26%) |
Jan 04, 2019 | 17.55 | 19.07 | 17.43 | 19.00 | 111,878,496 | +1.95(+11.44%) |
Jan 03, 2019 | 18.42 | 18.68 | 16.94 | 17.05 | 117,073,736 | -1.78(-9.45%) |
Jan 02, 2019 | 18.01 | 19.00 | 17.98 | 18.83 | 86,779,760 | +0.37(+2.00%) |
Dec 31, 2018 | 18.15 | 18.51 | 17.85 | 18.46 | 84,732,096 | +0.64(+3.59%) |
Dec 28, 2018 | 17.53 | 18.31 | 17.14 | 17.82 | 109,214,304 | +0.33(+1.89%) |
Dec 27, 2018 | 17.43 | 17.74 | 16.44 | 17.49 | 110,922,960 | -0.41(-2.29%) |
Dec 26, 2018 | 16.88 | 17.91 | 16.03 | 17.90 | 108,618,384 | +1.25(+7.51%) |
Dec 24, 2018 | 16.52 | 17.22 | 16.37 | 16.65 | 62,933,100 | -0.28(-1.65%) |
Dec 21, 2018 | 18.12 | 18.34 | 16.76 | 16.93 | 132,246,000 | -1.01(-5.63%) |
Dec 20, 2018 | 18.11 | 18.86 | 17.34 | 17.94 | 119,106,752 | -0.22(-1.21%) |
Dec 19, 2018 | 19.44 | 19.72 | 18.00 | 18.16 | 120,450,032 | -1.34(-6.87%) |
Dec 18, 2018 | 19.15 | 19.84 | 18.88 | 19.50 | 101,354,272 | +0.67(+3.56%) |
Dec 17, 2018 | 20.01 | 20.02 | 18.64 | 18.83 | 115,285,976 | -1.07(-5.38%) |
Dec 14, 2018 | 19.58 | 20.70 | 19.52 | 19.90 | 84,713,504 | +0.04(+0.20%) |
Dec 13, 2018 | 20.63 | 20.86 | 19.76 | 19.86 | 87,996,792 | -0.62(-3.03%) |
Dec 12, 2018 | 20.32 | 21.02 | 19.71 | 20.48 | 100,149,952 | +0.50(+2.50%) |
Dec 11, 2018 | 20.71 | 21.14 | 19.69 | 19.98 | 87,866,928 | -0.01(-0.05%) |
Dec 10, 2018 | 19.35 | 20.13 | 19.27 | 19.99 | 77,886,136 | +0.53(+2.72%) |
Dec 07, 2018 | 21.30 | 21.38 | 19.17 | 19.46 | 105,764,496 | -1.84(-8.64%) |
Dec 06, 2018 | 20.22 | 21.41 | 20.06 | 21.30 | 103,209,256 | +0.18(+0.85%) |
Dec 04, 2018 | 23.35 | 23.42 | 21.07 | 21.12 | 127,392,896 | -2.59(-10.92%) |
Dec 03, 2018 | 22.48 | 23.75 | 22.37 | 23.71 | 139,275,280 | +2.41(+11.31%) |
Nov 30, 2018 | 21.30 | 21.36 | 20.52 | 21.30 | 82,370,704 | -0.13(-0.61%) |
Nov 29, 2018 | 21.19 | 21.61 | 20.73 | 21.43 | 79,680,008 | +0.09(+0.42%) |
Nov 28, 2018 | 21.82 | 21.88 | 20.18 | 21.34 | 134,279,488 | +0.29(+1.38%) |
Nov 27, 2018 | 19.77 | 21.45 | 19.73 | 21.05 | 118,846,800 | +0.97(+4.83%) |
Nov 26, 2018 | 19.96 | 20.19 | 19.11 | 20.08 | 82,969,728 | +0.70(+3.61%) |
Nov 23, 2018 | 18.61 | 19.83 | 18.56 | 19.38 | 54,611,200 | +0.65(+3.47%) |
Nov 21, 2018 | 18.73 | 18.73 | 18.73 | 0 | -0.48(-2.50%) | |
Nov 20, 2018 | 17.40 | 19.58 | 17.18 | 19.21 | 109,705,600 | +0.10(+0.52%) |
Nov 19, 2018 | 20.40 | 20.59 | 19.09 | 19.11 | 93,248,160 | -1.55(-7.50%) |
Nov 16, 2018 | 19.87 | 20.97 | 19.72 | 20.66 | 112,376,496 | -0.83(-3.86%) |
Nov 15, 2018 | 20.72 | 21.77 | 20.42 | 21.49 | 97,085,632 | +0.68(+3.27%) |
Nov 14, 2018 | 20.18 | 21.11 | 19.76 | 20.81 | 106,232,584 | +1.20(+6.12%) |
Nov 13, 2018 | 19.28 | 20.02 | 18.97 | 19.61 | 75,904,904 | +0.58(+3.05%) |
Nov 12, 2018 | 20.68 | 20.85 | 18.80 | 19.03 | 95,747,552 | -2.00(-9.51%) |
Nov 09, 2018 | 20.77 | 21.19 | 20.11 | 21.03 | 85,900,704 | -0.17(-0.80%) |
Nov 08, 2018 | 21.77 | 22.08 | 20.97 | 21.20 | 92,306,448 | -0.64(-2.93%) |
Nov 07, 2018 | 21.42 | 22.22 | 21.07 | 21.84 | 120,974,176 | +1.16(+5.61%) |
Nov 06, 2018 | 19.50 | 21.65 | 19.48 | 20.68 | 144,827,952 | +0.78(+3.92%) |
Nov 05, 2018 | 20.12 | 20.18 | 18.88 | 19.90 | 107,850,496 | -0.33(-1.63%) |
Nov 02, 2018 | 20.59 | 21.06 | 19.47 | 20.23 | 123,787,904 | +0.01(+0.05%) |
Nov 01, 2018 | 18.41 | 20.33 | 18.08 | 20.22 | 136,795,936 | +2.01(+11.04%) |
Oct 31, 2018 | 17.87 | 18.34 | 17.12 | 18.21 | 110,382,360 | +1.01(+5.87%) |
Oct 30, 2018 | 16.38 | 17.24 | 16.17 | 17.20 | 98,975,640 | +0.49(+2.93%) |
Oct 29, 2018 | 18.21 | 18.23 | 16.27 | 16.71 | 94,385,616 | -0.92(-5.22%) |
Oct 26, 2018 | 18.49 | 18.78 | 17.05 | 17.63 | 119,688,896 | -1.64(-8.51%) |
Oct 25, 2018 | 17.92 | 20.15 | 17.72 | 19.27 | 189,080,704 | -3.52(-15.45%) |
Oct 24, 2018 | 25.04 | 25.10 | 22.75 | 22.79 | 133,538,536 | -2.30(-9.17%) |
Oct 23, 2018 | 24.18 | 25.26 | 23.85 | 25.09 | 101,664,560 | +0.06(+0.24%) |
Oct 22, 2018 | 24.46 | 25.64 | 24.09 | 25.03 | 114,026,640 | +1.37(+5.79%) |
Oct 19, 2018 | 27.03 | 27.10 | 23.60 | 23.66 | 130,799,800 | -2.96(-11.12%) |
Oct 18, 2018 | 27.08 | 27.75 | 26.40 | 26.62 | 79,579,328 | -0.68(-2.49%) |
Oct 17, 2018 | 28.41 | 28.53 | 26.92 | 27.30 | 89,408,856 | -0.88(-3.12%) |
Oct 16, 2018 | 26.63 | 28.23 | 26.17 | 28.18 | 92,343,616 | +1.92(+7.31%) |
Oct 15, 2018 | 26.38 | 26.77 | 25.75 | 26.26 | 70,444,744 | -0.08(-0.30%) |
Oct 12, 2018 | 26.77 | 26.97 | 25.67 | 26.34 | 111,059,400 | +1.04(+4.11%) |
Oct 11, 2018 | 24.74 | 26.20 | 24.55 | 25.30 | 146,855,040 | +0.30(+1.20%) |
Oct 10, 2018 | 27.38 | 27.40 | 24.91 | 25.00 | 147,250,768 | -2.24(-8.22%) |
Oct 09, 2018 | 26.15 | 27.71 | 26.00 | 27.24 | 105,292,576 | +0.78(+2.95%) |
Oct 08, 2018 | 26.73 | 27.54 | 25.96 | 26.46 | 103,679,520 | -0.89(-3.25%) |
Oct 05, 2018 | 28.07 | 28.47 | 26.93 | 27.35 | 88,008,400 | -0.43(-1.55%) |
Oct 04, 2018 | 27.99 | 28.83 | 27.37 | 27.78 | 95,798,680 | -0.65(-2.29%) |
Oct 03, 2018 | 29.03 | 29.22 | 26.54 | 28.43 | 190,062,688 | -0.59(-2.03%) |
Oct 02, 2018 | 30.73 | 30.82 | 28.65 | 29.02 | 144,996,448 | -2.40(-7.64%) |
Oct 01, 2018 | 30.69 | 31.91 | 30.25 | 31.42 | 94,707,712 | +0.53(+1.72%) |
Sep 28, 2018 | 32.24 | 32.78 | 29.98 | 30.89 | 165,453,408 | -1.70(-5.22%) |
Sep 27, 2018 | 31.86 | 32.63 | 31.39 | 32.59 | 87,830,072 | +0.40(+1.24%) |
Sep 26, 2018 | 32.40 | 32.60 | 31.72 | 32.19 | 79,268,992 | -0.38(-1.17%) |
Sep 25, 2018 | 33.18 | 33.60 | 32.19 | 32.57 | 118,449,024 | -0.22(-0.67%) |
Sep 24, 2018 | 31.13 | 32.65 | 30.91 | 32.79 | 118,189,888 | +1.77(+5.71%) |
Sep 21, 2018 | 31.19 | 32.42 | 30.91 | 31.02 | 129,792,896 | -0.16(-0.51%) |
Sep 20, 2018 | 32.10 | 32.20 | 30.64 | 31.18 | 122,970,704 | -0.03(-0.10%) |
Sep 19, 2018 | 31.52 | 31.83 | 30.51 | 31.21 | 124,201,936 | -0.72(-2.25%) |
Sep 18, 2018 | 32.99 | 33.37 | 31.20 | 31.93 | 176,496,768 | -0.50(-1.54%) |
Sep 17, 2018 | 31.75 | 33.23 | 31.60 | 32.43 | 180,098,080 | -0.29(-0.89%) |
Sep 14, 2018 | 31.43 | 33.09 | 30.54 | 32.72 | 217,762,800 | +2.24(+7.35%) |
Sep 13, 2018 | 33.16 | 34.14 | 29.87 | 30.48 | 303,823,392 | -1.73(-5.37%) |
Sep 12, 2018 | 29.91 | 32.29 | 29.45 | 32.21 | 197,677,376 | +2.11(+7.01%) |
Sep 11, 2018 | 30.02 | 30.59 | 29.37 | 30.10 | 159,782,832 | +0.21(+0.70%) |
Sep 10, 2018 | 28.15 | 29.92 | 27.84 | 29.89 | 162,129,680 | +2.51(+9.17%) |
Sep 07, 2018 | 26.96 | 28.27 | 26.80 | 27.38 | 123,348,704 | -0.46(-1.65%) |
Sep 06, 2018 | 28.12 | 28.58 | 27.19 | 27.84 | 143,708,496 | -0.67(-2.35%) |
Sep 05, 2018 | 29.41 | 29.94 | 26.84 | 28.51 | 257,200,544 | +0.45(+1.60%) |
Sep 04, 2018 | 25.62 | 28.11 | 25.57 | 28.06 | 192,363,920 | +2.89(+11.48%) |
Aug 31, 2018 | 25.17 | 25.17 | 25.17 | 0 | +0.28(+1.12%) | |
Aug 30, 2018 | 25.29 | 25.67 | 24.76 | 24.89 | 103,486,728 | -0.31(-1.23%) |
Aug 29, 2018 | 24.36 | 25.41 | 24.01 | 25.20 | 143,152,288 | +0.15(+0.60%) |
Aug 28, 2018 | 25.51 | 26.18 | 24.04 | 25.05 | 215,587,120 | -0.21(-0.83%) |
Aug 27, 2018 | 24.94 | 27.30 | 24.63 | 25.26 | 324,772,832 | +1.28(+5.34%) |
Aug 24, 2018 | 22.91 | 24.00 | 22.67 | 23.98 | 164,328,096 | +1.69(+7.58%) |
Aug 23, 2018 | 21.19 | 22.32 | 21.14 | 22.29 | 113,217,864 | +1.39(+6.65%) |
Aug 22, 2018 | 20.28 | 20.92 | 20.21 | 20.90 | 61,957,156 | +0.50(+2.45%) |
Aug 21, 2018 | 19.98 | 20.42 | 19.86 | 20.40 | 55,529,976 | +0.42(+2.10%) |
Aug 20, 2018 | 19.79 | 20.08 | 19.35 | 19.98 | 62,944,356 | +0.21(+1.06%) |
Aug 17, 2018 | 19.12 | 19.82 | 18.73 | 19.77 | 60,616,600 | +0.44(+2.28%) |
Aug 16, 2018 | 19.86 | 20.07 | 19.25 | 19.33 | 69,603,392 | -0.37(-1.88%) |
Aug 15, 2018 | 19.86 | 20.10 | 19.20 | 19.70 | 86,317,416 | -0.43(-2.14%) |
Aug 14, 2018 | 19.97 | 20.28 | 19.63 | 20.13 | 89,144,304 | +0.40(+2.03%) |
Aug 13, 2018 | 19.16 | 19.93 | 19.12 | 19.73 | 81,328,384 | +0.67(+3.52%) |
Aug 10, 2018 | 19.09 | 19.48 | 18.85 | 19.06 | 65,821,000 | -0.04(-0.21%) |
Aug 09, 2018 | 19.58 | 19.71 | 19.08 | 19.10 | 46,591,316 | -0.48(-2.45%) |
Aug 08, 2018 | 19.46 | 19.77 | 19.25 | 19.58 | 52,048,408 | +0.02(+0.10%) |
Aug 07, 2018 | 19.53 | 19.71 | 19.08 | 19.56 | 72,740,544 | +0.13(+0.67%) |
Aug 06, 2018 | 18.89 | 19.44 | 18.46 | 19.43 | 83,483,616 | +0.94(+5.08%) |
Aug 03, 2018 | 18.94 | 19.06 | 18.37 | 18.49 | 53,232,000 | -0.30(-1.60%) |
Aug 02, 2018 | 18.17 | 18.83 | 18.00 | 18.79 | 52,826,436 | +0.31(+1.68%) |
Aug 01, 2018 | 18.34 | 18.95 | 18.32 | 18.48 | 75,432,240 | +0.15(+0.82%) |
Jul 31, 2018 | 19.35 | 19.50 | 18.27 | 18.33 | 118,312,800 | -1.09(-5.61%) |
Jul 30, 2018 | 19.40 | 20.18 | 19.31 | 19.42 | 160,760,176 | +0.48(+2.53%) |
Jul 27, 2018 | 19.07 | 19.88 | 18.31 | 18.94 | 161,903,696 | +0.59(+3.22%) |
Jul 26, 2018 | 17.16 | 18.45 | 16.86 | 18.35 | 192,475,504 | +2.30(+14.33%) |
Jul 25, 2018 | 16.30 | 16.39 | 15.72 | 16.05 | 83,374,000 | -0.14(-0.86%) |
Jul 24, 2018 | 16.75 | 16.86 | 16.11 | 16.19 | 58,186,348 | -0.47(-2.82%) |
Jul 23, 2018 | 16.47 | 16.68 | 15.89 | 16.66 | 44,912,704 | +0.16(+0.97%) |
Jul 20, 2018 | 16.66 | 16.88 | 16.44 | 16.50 | 42,906,008 | -0.21(-1.26%) |
Jul 19, 2018 | 16.71 | 16.88 | 16.55 | 16.71 | 41,246,288 | -0.14(-0.83%) |
Jul 18, 2018 | 16.94 | 16.99 | 16.55 | 16.85 | 40,854,928 | -0.02(-0.12%) |
Jul 17, 2018 | 16.50 | 16.88 | 16.48 | 16.87 | 42,220,072 | +0.29(+1.75%) |
Jul 16, 2018 | 16.42 | 17.00 | 16.41 | 16.58 | 65,183,296 | +0.31(+1.91%) |
Jul 13, 2018 | 16.68 | 16.69 | 16.22 | 16.27 | 40,698,476 | -0.29(-1.75%) |
Jul 12, 2018 | 16.41 | 16.79 | 16.41 | 16.56 | 44,128,408 | +0.29(+1.78%) |
Jul 11, 2018 | 16.15 | 16.53 | 16.02 | 16.27 | 42,526,148 | -0.28(-1.69%) |
Jul 10, 2018 | 16.59 | 16.65 | 16.31 | 16.55 | 36,868,880 | -0.06(-0.36%) |
Jul 09, 2018 | 16.73 | 16.84 | 16.17 | 16.61 | 58,497,544 | +0.25(+1.53%) |
Jul 06, 2018 | 15.52 | 16.39 | 15.48 | 16.36 | 65,101,672 | +0.86(+5.55%) |
Jul 05, 2018 | 15.50 | 15.02 | 15.50 | 40,653,880 | +0.50(+3.33%) | |
Jul 03, 2018 | 15.00 | 15.00 | 15.00 | 0 | -0.16(-1.06%) | |
Jul 02, 2018 | 14.80 | 15.18 | 14.74 | 15.16 | 43,362,604 | +0.17(+1.13%) |
Jun 29, 2018 | 15.45 | 14.98 | 14.99 | 41,527,792 | -0.32(-2.09%) | |
Jun 28, 2018 | 14.85 | 15.36 | 14.75 | 15.31 | 48,700,296 | +0.34(+2.27%) |
Jun 27, 2018 | 15.65 | 15.76 | 14.96 | 14.97 | 55,986,852 | -0.53(-3.42%) |
Jun 26, 2018 | 15.32 | 15.60 | 15.10 | 15.50 | 54,155,488 | +0.39(+2.58%) |
Jun 25, 2018 | 15.64 | 15.74 | 14.54 | 15.11 | 94,384,424 | -0.69(-4.37%) |
Jun 22, 2018 | 15.78 | 15.91 | 15.56 | 15.80 | 59,257,100 | +0.15(+0.96%) |
Jun 21, 2018 | 16.65 | 16.87 | 15.46 | 15.65 | 95,578,496 | -0.87(-5.27%) |
Jun 20, 2018 | 16.83 | 17.12 | 16.37 | 16.52 | 76,245,088 | -0.17(-1.02%) |
Jun 19, 2018 | 17.29 | 16.31 | 16.69 | 92,509,456 | -0.42(-2.45%) | |
Jun 18, 2018 | 16.18 | 17.34 | 16.13 | 17.11 | 104,074,904 | +0.77(+4.71%) |
Jun 15, 2018 | 16.52 | 16.25 | 16.34 | 77,612,176 | +0.09(+0.55%) | |
Jun 14, 2018 | 16.62 | 16.79 | 15.58 | 16.25 | 113,007,392 | -0.07(-0.43%) |
Jun 13, 2018 | 15.81 | 16.52 | 15.78 | 16.32 | 90,157,072 | +0.47(+2.97%) |
Jun 12, 2018 | 15.84 | 15.95 | 15.43 | 15.85 | 66,982,716 | +0.12(+0.76%) |
Jun 11, 2018 | 15.21 | 15.89 | 15.01 | 15.73 | 80,703,368 | +0.48(+3.15%) |
Jun 08, 2018 | 14.52 | 15.33 | 14.31 | 15.25 | 81,930,488 | +0.36(+2.42%) |
Jun 07, 2018 | 15.83 | 15.97 | 14.85 | 14.89 | 99,806,752 | -0.78(-4.98%) |
Jun 06, 2018 | 15.74 | 15.67 | 97,037,504 | +0.82(+5.52%) | ||
Jun 05, 2018 | 14.85 | 14.92 | 14.63 | 14.85 | 56,096,904 | +0.00(+0.00%) |
Jun 04, 2018 | 14.76 | 14.98 | 14.52 | 14.85 | 74,500,576 | +0.45(+3.12%) |
Jun 01, 2018 | 13.98 | 14.40 | 13.92 | 14.40 | 71,677,872 | +0.67(+4.88%) |
May 31, 2018 | 13.74 | 13.93 | 13.69 | 13.73 | 46,772,020 | -0.09(-0.65%) |
May 30, 2018 | 13.48 | 13.95 | 13.48 | 13.82 | 58,167,320 | +0.46(+3.44%) |
May 29, 2018 | 13.45 | 13.63 | 13.26 | 13.36 | 39,544,064 | -0.18(-1.33%) |
May 25, 2018 | 13.54 | 13.54 | 13.54 | 0 | +0.13(+0.97%) | |
May 24, 2018 | 13.06 | 13.43 | 13.03 | 13.41 | 47,744,616 | +0.31(+2.37%) |
May 23, 2018 | 12.93 | 13.18 | 12.90 | 13.10 | 44,502,616 | +0.12(+0.92%) |
May 22, 2018 | 13.00 | 13.14 | 12.71 | 12.98 | 43,239,084 | -0.01(-0.08%) |
May 21, 2018 | 13.25 | 13.31 | 12.88 | 12.99 | 49,687,216 | -0.01(-0.08%) |
May 18, 2018 | 13.06 | 13.26 | 12.91 | 13.00 | 54,063,412 | +0.18(+1.40%) |
May 17, 2018 | 12.79 | 12.90 | 12.66 | 12.82 | 38,538,208 | +0.00(+0.00%) |
May 16, 2018 | 12.64 | 12.98 | 12.62 | 12.82 | 73,343,424 | +0.37(+2.97%) |
May 15, 2018 | 12.18 | 12.46 | 12.16 | 12.45 | 44,162,992 | +0.22(+1.80%) |
May 14, 2018 | 12.14 | 12.36 | 12.11 | 12.23 | 50,213,404 | +0.28(+2.34%) |
May 11, 2018 | 11.89 | 12.03 | 11.69 | 11.95 | 43,863,744 | -0.18(-1.48%) |
May 10, 2018 | 11.98 | 12.18 | 11.95 | 12.13 | 49,633,252 | +0.18(+1.51%) |
May 09, 2018 | 11.65 | 11.98 | 11.57 | 11.95 | 49,589,040 | +0.34(+2.93%) |
May 08, 2018 | 11.49 | 11.66 | 11.40 | 11.61 | 35,201,576 | +0.02(+0.17%) |
May 07, 2018 | 11.32 | 11.68 | 11.30 | 11.59 | 53,979,620 | +0.31(+2.75%) |
May 04, 2018 | 10.88 | 11.29 | 10.87 | 11.28 | 47,884,940 | +0.35(+3.20%) |
May 03, 2018 | 10.90 | 11.06 | 10.83 | 10.93 | 33,300,532 | -0.04(-0.36%) |
May 02, 2018 | 11.10 | 11.15 | 10.97 | 10.97 | 29,244,846 | -0.16(-1.44%) |
May 01, 2018 | 10.83 | 11.15 | 10.77 | 11.13 | 43,417,120 | +0.25(+2.30%) |
Apr 30, 2018 | 11.05 | 11.14 | 10.87 | 10.88 | 50,564,412 | -0.23(-2.07%) |
Apr 27, 2018 | 11.20 | 11.36 | 11.02 | 11.11 | 74,347,784 | +0.07(+0.63%) |
Apr 26, 2018 | 10.87 | 11.19 | 10.61 | 11.04 | 145,196,240 | +1.33(+13.70%) |
Apr 25, 2018 | 10.06 | 10.09 | 9.560 | 9.710 | 90,304,848 | -0.38(-3.77%) |
Apr 24, 2018 | 10.19 | 10.35 | 9.950 | 10.09 | 44,949,772 | +0.05(+0.50%) |
Apr 23, 2018 | 10.09 | 10.19 | 9.970 | 10.04 | 42,952,620 | +0.05(+0.50%) |
Apr 20, 2018 | 10.05 | 10.14 | 9.950 | 9.990 | 39,011,904 | -0.12(-1.19%) |
Apr 19, 2018 | 10.18 | 10.33 | 9.990 | 10.11 | 57,766,460 | -0.25(-2.41%) |
Apr 18, 2018 | 10.51 | 10.65 | 10.33 | 10.36 | 42,431,044 | -0.16(-1.52%) |
Apr 17, 2018 | 10.28 | 10.53 | 10.20 | 10.52 | 45,331,936 | +0.43(+4.26%) |
Apr 16, 2018 | 10.00 | 10.17 | 9.900 | 10.09 | 28,828,656 | +0.16(+1.61%) |
Apr 13, 2018 | 10.20 | 10.22 | 9.880 | 9.930 | 38,935,656 | -0.15(-1.49%) |
Apr 12, 2018 | 9.980 | 10.10 | 9.840 | 10.08 | 47,756,460 | +0.26(+2.65%) |
Apr 11, 2018 | 9.870 | 10.03 | 9.790 | 9.820 | 29,159,992 | -0.16(-1.60%) |
Apr 10, 2018 | 9.750 | 10.04 | 9.710 | 9.980 | 42,967,304 | +0.45(+4.72%) |
Apr 09, 2018 | 9.750 | 9.840 | 9.520 | 9.530 | 38,371,920 | -0.08(-0.83%) |
Apr 06, 2018 | 9.830 | 10.10 | 9.500 | 9.610 | 51,087,144 | -0.41(-4.09%) |
Apr 05, 2018 | 10.05 | 10.20 | 9.910 | 10.02 | 65,393,768 | +0.25(+2.56%) |
Apr 04, 2018 | 9.080 | 9.810 | 9.040 | 9.770 | 67,254,584 | +0.22(+2.30%) |
Apr 03, 2018 | 9.630 | 9.770 | 9.300 | 9.550 | 54,875,628 | +0.02(+0.21%) |