Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.85 | 16.06 | 15.70 | 16.02 | 6,004,687 | +0.21(+1.33%) |
Apr 29, 2019 | 16.07 | 16.24 | 15.79 | 15.81 | 4,508,655 | -0.25(-1.56%) |
Apr 26, 2019 | 15.74 | 16.16 | 15.62 | 16.06 | 2,945,600 | +0.25(+1.58%) |
Apr 25, 2019 | 16.06 | 16.23 | 15.80 | 15.81 | 6,732,386 | -0.05(-0.32%) |
Apr 24, 2019 | 15.92 | 15.96 | 15.76 | 15.86 | 2,029,604 | +0.08(+0.51%) |
Apr 23, 2019 | 15.72 | 15.88 | 15.63 | 15.78 | 2,754,598 | +0.20(+1.28%) |
Apr 22, 2019 | 15.28 | 15.60 | 15.26 | 15.58 | 2,408,779 | +0.17(+1.10%) |
Apr 18, 2019 | 15.50 | 15.65 | 15.28 | 15.41 | 3,847,200 | -0.16(-1.03%) |
Apr 17, 2019 | 16.10 | 16.10 | 15.48 | 15.57 | 3,835,913 | -0.39(-2.44%) |
Apr 16, 2019 | 16.09 | 16.19 | 15.81 | 15.96 | 2,137,042 | -0.12(-0.75%) |
Apr 15, 2019 | 16.03 | 16.16 | 15.90 | 16.08 | 2,281,722 | -0.01(-0.06%) |
Apr 12, 2019 | 16.01 | 16.14 | 15.90 | 16.09 | 2,671,300 | +0.16(+1.00%) |
Apr 11, 2019 | 16.30 | 16.36 | 15.88 | 15.93 | 3,355,340 | -0.30(-1.85%) |
Apr 10, 2019 | 16.18 | 16.37 | 16.07 | 16.23 | 5,541,183 | +0.12(+0.74%) |
Apr 09, 2019 | 16.75 | 16.75 | 16.08 | 16.11 | 4,911,928 | -0.69(-4.11%) |
Apr 08, 2019 | 16.71 | 16.86 | 16.57 | 16.80 | 2,970,309 | +0.09(+0.54%) |
Apr 05, 2019 | 16.51 | 16.78 | 16.47 | 16.71 | 2,753,300 | +0.29(+1.77%) |
Apr 04, 2019 | 16.98 | 17.00 | 16.25 | 16.42 | 3,393,468 | -0.55(-3.24%) |
Apr 03, 2019 | 16.82 | 17.12 | 16.73 | 16.97 | 5,003,092 | +0.28(+1.68%) |
Apr 02, 2019 | 16.82 | 16.82 | 16.49 | 16.69 | 3,616,595 | -0.16(-0.95%) |
Apr 01, 2019 | 16.96 | 17.14 | 16.68 | 16.85 | 1,993,811 | +0.06(+0.36%) |
Mar 29, 2019 | 16.68 | 16.87 | 16.62 | 16.79 | 1,849,800 | +0.25(+1.51%) |
Mar 28, 2019 | 16.54 | 16.69 | 16.41 | 16.54 | 1,796,979 | +0.04(+0.24%) |
Mar 27, 2019 | 16.66 | 16.71 | 16.18 | 16.50 | 2,733,384 | -0.16(-0.96%) |
Mar 26, 2019 | 16.80 | 16.93 | 16.64 | 16.66 | 1,935,606 | +0.02(+0.12%) |
Mar 25, 2019 | 16.62 | 16.75 | 16.41 | 16.64 | 1,869,293 | -0.03(-0.18%) |
Mar 22, 2019 | 17.23 | 17.29 | 16.64 | 16.67 | 2,250,800 | -0.70(-4.03%) |
Mar 21, 2019 | 16.94 | 17.39 | 16.88 | 17.37 | 1,770,632 | +0.34(+2.00%) |
Mar 20, 2019 | 17.05 | 17.26 | 16.84 | 17.03 | 1,767,987 | -0.07(-0.41%) |
Mar 19, 2019 | 17.08 | 17.16 | 16.79 | 17.10 | 2,284,888 | +0.16(+0.94%) |
Mar 18, 2019 | 17.00 | 17.10 | 16.72 | 16.94 | 2,144,592 | -0.07(-0.41%) |
Mar 15, 2019 | 16.87 | 17.04 | 16.79 | 17.01 | 3,391,400 | +0.17(+1.01%) |
Mar 14, 2019 | 17.03 | 17.05 | 16.82 | 16.84 | 2,324,769 | -0.16(-0.94%) |
Mar 13, 2019 | 17.13 | 17.19 | 16.95 | 17.00 | 1,654,886 | -0.05(-0.29%) |
Mar 12, 2019 | 17.00 | 17.20 | 16.77 | 17.05 | 3,202,707 | +0.08(+0.47%) |
Mar 11, 2019 | 16.72 | 17.41 | 16.66 | 16.97 | 6,479,896 | +0.87(+5.40%) |
Mar 08, 2019 | 15.99 | 16.12 | 15.90 | 16.10 | 2,490,700 | -0.07(-0.43%) |
Mar 07, 2019 | 16.13 | 16.33 | 15.87 | 16.17 | 2,725,883 | +0.08(+0.50%) |
Mar 06, 2019 | 16.34 | 16.47 | 16.07 | 16.09 | 2,595,330 | -0.23(-1.41%) |
Mar 05, 2019 | 16.38 | 16.41 | 16.20 | 16.32 | 2,250,964 | -0.08(-0.49%) |
Mar 04, 2019 | 16.86 | 16.93 | 16.10 | 16.40 | 4,252,867 | -0.40(-2.38%) |
Mar 01, 2019 | 16.93 | 17.14 | 16.60 | 16.80 | 2,394,000 | +0.04(+0.24%) |
Feb 28, 2019 | 16.84 | 16.95 | 16.59 | 16.76 | 3,059,319 | -0.11(-0.65%) |
Feb 27, 2019 | 16.86 | 17.04 | 16.68 | 16.87 | 4,195,627 | +0.15(+0.90%) |
Feb 26, 2019 | 16.85 | 16.92 | 16.71 | 16.72 | 2,026,756 | -0.22(-1.30%) |
Feb 25, 2019 | 16.99 | 17.25 | 16.92 | 16.94 | 2,907,553 | +0.07(+0.41%) |
Feb 22, 2019 | 16.60 | 16.88 | 16.57 | 16.87 | 2,572,100 | +0.32(+1.93%) |
Feb 21, 2019 | 16.63 | 16.73 | 16.49 | 16.55 | 2,688,504 | -0.12(-0.72%) |
Feb 20, 2019 | 16.77 | 17.03 | 16.51 | 16.67 | 3,713,215 | -0.10(-0.60%) |
Feb 19, 2019 | 17.12 | 17.13 | 16.48 | 16.77 | 7,279,600 | -0.46(-2.67%) |
Feb 15, 2019 | 17.59 | 17.60 | 17.17 | 17.23 | 2,347,100 | -0.32(-1.82%) |
Feb 14, 2019 | 16.90 | 17.74 | 16.85 | 17.55 | 5,325,723 | +0.59(+3.48%) |
Feb 13, 2019 | 17.25 | 17.31 | 16.90 | 16.96 | 4,539,992 | -0.19(-1.11%) |
Feb 12, 2019 | 17.04 | 17.47 | 17.01 | 17.15 | 8,420,423 | +0.20(+1.18%) |
Feb 11, 2019 | 16.34 | 17.10 | 16.27 | 16.95 | 7,145,444 | +0.67(+4.12%) |
Feb 08, 2019 | 16.07 | 16.35 | 15.81 | 16.28 | 6,018,600 | +0.09(+0.56%) |
Feb 07, 2019 | 16.40 | 16.55 | 16.00 | 16.19 | 18,356,152 | -2.23(-12.11%) |
Feb 06, 2019 | 18.66 | 18.66 | 18.15 | 18.42 | 9,370,734 | -0.06(-0.32%) |
Feb 05, 2019 | 18.44 | 18.63 | 18.25 | 18.48 | 2,630,342 | +0.17(+0.93%) |
Feb 04, 2019 | 18.01 | 18.55 | 17.90 | 18.31 | 4,804,267 | +0.37(+2.06%) |
Feb 01, 2019 | 17.80 | 18.00 | 17.75 | 17.94 | 4,661,700 | +0.26(+1.47%) |
Jan 31, 2019 | 17.64 | 18.08 | 17.63 | 17.68 | 2,608,331 | +0.07(+0.40%) |
Jan 30, 2019 | 17.43 | 17.61 | 17.32 | 17.61 | 2,037,492 | +0.34(+1.97%) |
Jan 29, 2019 | 17.35 | 17.44 | 17.15 | 17.27 | 2,954,085 | -0.15(-0.86%) |
Jan 28, 2019 | 17.43 | 17.66 | 17.22 | 17.42 | 2,598,360 | -0.23(-1.30%) |
Jan 25, 2019 | 17.35 | 17.78 | 17.27 | 17.65 | 3,314,100 | +0.45(+2.62%) |
Jan 24, 2019 | 16.93 | 17.44 | 16.90 | 17.20 | 3,516,681 | +0.35(+2.08%) |
Jan 23, 2019 | 16.41 | 17.20 | 16.39 | 16.85 | 5,158,710 | +0.73(+4.53%) |
Jan 22, 2019 | 16.35 | 16.40 | 16.03 | 16.12 | 3,633,962 | -0.31(-1.89%) |
Jan 18, 2019 | 16.29 | 16.54 | 16.13 | 16.43 | 3,075,800 | +0.27(+1.67%) |
Jan 17, 2019 | 16.07 | 16.31 | 16.07 | 16.16 | 2,395,724 | +0.06(+0.37%) |
Jan 16, 2019 | 16.53 | 16.64 | 16.03 | 16.10 | 3,487,625 | -0.43(-2.60%) |
Jan 15, 2019 | 16.48 | 16.81 | 16.36 | 16.53 | 2,728,226 | +0.12(+0.73%) |
Jan 14, 2019 | 16.64 | 16.64 | 16.27 | 16.41 | 3,265,537 | -0.37(-2.21%) |
Jan 11, 2019 | 16.81 | 16.93 | 16.65 | 16.78 | 3,894,900 | -0.13(-0.77%) |
Jan 10, 2019 | 16.62 | 16.95 | 16.45 | 16.91 | 3,216,879 | +0.12(+0.71%) |
Jan 09, 2019 | 16.76 | 17.09 | 16.63 | 16.79 | 4,264,998 | +0.18(+1.08%) |
Jan 08, 2019 | 16.32 | 16.66 | 16.12 | 16.61 | 4,153,803 | +0.49(+3.04%) |
Jan 07, 2019 | 16.03 | 16.43 | 15.97 | 16.12 | 3,337,930 | +0.11(+0.69%) |
Jan 04, 2019 | 15.75 | 16.22 | 15.69 | 16.01 | 4,825,000 | +0.58(+3.76%) |
Jan 03, 2019 | 15.78 | 15.91 | 15.42 | 15.43 | 3,909,788 | -0.59(-3.68%) |
Jan 02, 2019 | 15.95 | 16.26 | 15.70 | 16.02 | 4,575,646 | -0.19(-1.17%) |
Dec 31, 2018 | 16.19 | 16.34 | 15.88 | 16.21 | 3,124,200 | +0.12(+0.75%) |
Dec 28, 2018 | 16.26 | 16.38 | 15.82 | 16.09 | 3,325,500 | -0.09(-0.56%) |
Dec 27, 2018 | 15.79 | 16.19 | 15.57 | 16.18 | 3,349,980 | +0.09(+0.56%) |
Dec 26, 2018 | 15.63 | 16.09 | 15.43 | 16.09 | 5,262,264 | +0.70(+4.55%) |
Dec 24, 2018 | 15.66 | 16.11 | 15.36 | 15.39 | 2,848,700 | -0.58(-3.63%) |
Dec 21, 2018 | 16.93 | 16.93 | 15.78 | 15.97 | 6,724,200 | -0.94(-5.56%) |
Dec 20, 2018 | 17.49 | 17.64 | 16.49 | 16.91 | 5,627,874 | -0.60(-3.43%) |
Dec 19, 2018 | 17.88 | 18.22 | 17.30 | 17.51 | 3,512,977 | -0.30(-1.68%) |
Dec 18, 2018 | 17.79 | 18.07 | 17.60 | 17.81 | 5,166,243 | +0.24(+1.37%) |
Dec 17, 2018 | 18.54 | 18.54 | 17.48 | 17.57 | 4,721,898 | -1.01(-5.44%) |
Dec 14, 2018 | 18.44 | 18.89 | 18.36 | 18.58 | 4,470,000 | -0.04(-0.21%) |
Dec 13, 2018 | 19.05 | 19.19 | 18.22 | 18.62 | 5,204,279 | -0.90(-4.61%) |
Dec 12, 2018 | 19.13 | 19.78 | 18.97 | 19.52 | 5,888,709 | +0.66(+3.50%) |
Dec 11, 2018 | 20.00 | 20.10 | 18.58 | 18.86 | 6,009,832 | -0.89(-4.51%) |
Dec 10, 2018 | 19.41 | 19.94 | 19.28 | 19.75 | 3,096,699 | +0.32(+1.65%) |
Dec 07, 2018 | 20.14 | 20.41 | 19.21 | 19.43 | 3,896,600 | -0.78(-3.86%) |
Dec 06, 2018 | 19.13 | 20.31 | 19.07 | 20.21 | 4,847,907 | +0.61(+3.11%) |
Dec 04, 2018 | 19.91 | 20.25 | 19.24 | 19.60 | 4,545,300 | -0.41(-2.05%) |
Dec 03, 2018 | 20.09 | 20.41 | 19.79 | 20.01 | 3,938,643 | +0.00(+0.00%) |
Nov 30, 2018 | 20.36 | 20.51 | 19.69 | 20.01 | 4,989,500 | +0.16(+0.81%) |
Nov 29, 2018 | 19.55 | 20.09 | 19.47 | 19.85 | 3,769,059 | +0.15(+0.76%) |
Nov 28, 2018 | 19.28 | 19.72 | 19.09 | 19.70 | 5,221,866 | +0.62(+3.25%) |
Nov 27, 2018 | 18.83 | 19.30 | 18.80 | 19.08 | 9,081,855 | +0.01(+0.05%) |
Nov 26, 2018 | 18.82 | 19.32 | 18.56 | 19.07 | 4,598,012 | +0.57(+3.08%) |
Nov 23, 2018 | 17.75 | 18.63 | 17.68 | 18.50 | 2,617,600 | +0.59(+3.29%) |
Nov 21, 2018 | 17.91 | 17.91 | 17.91 | 0 | +0.30(+1.70%) | |
Nov 20, 2018 | 17.07 | 17.97 | 16.90 | 17.61 | 5,623,778 | -0.06(-0.34%) |
Nov 19, 2018 | 18.80 | 18.90 | 17.65 | 17.67 | 5,411,991 | -1.09(-5.81%) |
Nov 16, 2018 | 18.79 | 18.89 | 18.40 | 18.76 | 3,524,600 | -0.04(-0.21%) |
Nov 15, 2018 | 18.40 | 18.92 | 17.99 | 18.80 | 5,061,407 | +0.28(+1.51%) |
Nov 14, 2018 | 19.22 | 19.55 | 18.51 | 18.52 | 8,147,445 | -0.45(-2.37%) |
Nov 13, 2018 | 19.12 | 19.53 | 18.71 | 18.97 | 4,585,936 | +0.02(+0.11%) |
Nov 12, 2018 | 19.64 | 19.64 | 18.51 | 18.95 | 4,352,172 | -0.40(-2.07%) |
Nov 09, 2018 | 19.67 | 19.86 | 18.86 | 19.35 | 5,304,700 | -0.55(-2.76%) |
Nov 08, 2018 | 20.10 | 20.61 | 19.80 | 19.90 | 6,488,441 | +0.03(+0.15%) |
Nov 07, 2018 | 19.00 | 20.41 | 18.90 | 19.87 | 12,401,012 | +1.10(+5.86%) |
Nov 06, 2018 | 18.68 | 19.71 | 18.57 | 18.77 | 10,650,797 | +0.10(+0.54%) |
Nov 05, 2018 | 18.63 | 18.82 | 18.23 | 18.67 | 4,033,723 | +0.00(+0.00%) |
Nov 02, 2018 | 19.20 | 19.47 | 18.60 | 18.67 | 7,135,700 | -0.74(-3.81%) |
Nov 01, 2018 | 18.60 | 19.56 | 18.23 | 19.41 | 11,077,377 | +0.92(+4.98%) |
Oct 31, 2018 | 17.89 | 19.00 | 17.82 | 18.49 | 18,068,414 | +1.64(+9.73%) |
Oct 30, 2018 | 16.30 | 16.88 | 16.10 | 16.85 | 9,233,804 | +0.44(+2.68%) |
Oct 29, 2018 | 17.31 | 17.43 | 16.18 | 16.41 | 5,790,165 | -0.56(-3.30%) |
Oct 26, 2018 | 17.03 | 17.42 | 16.64 | 16.97 | 3,923,400 | -0.40(-2.30%) |
Oct 25, 2018 | 17.04 | 17.64 | 17.04 | 17.37 | 5,758,216 | +0.58(+3.45%) |
Oct 24, 2018 | 17.69 | 18.02 | 16.75 | 16.79 | 5,434,889 | -0.96(-5.41%) |
Oct 23, 2018 | 17.18 | 17.83 | 17.08 | 17.75 | 5,193,853 | +0.13(+0.74%) |
Oct 22, 2018 | 17.18 | 17.78 | 17.15 | 17.62 | 6,330,301 | +0.65(+3.83%) |
Oct 19, 2018 | 17.75 | 17.84 | 16.93 | 16.97 | 4,890,300 | -0.72(-4.07%) |
Oct 18, 2018 | 17.90 | 17.99 | 17.54 | 17.69 | 4,631,072 | -0.15(-0.84%) |
Oct 17, 2018 | 17.91 | 18.06 | 17.53 | 17.84 | 6,001,258 | +0.03(+0.17%) |
Oct 16, 2018 | 17.02 | 17.88 | 16.97 | 17.81 | 7,794,747 | +0.88(+5.20%) |
Oct 15, 2018 | 16.62 | 17.14 | 16.51 | 16.93 | 4,969,083 | +0.25(+1.50%) |
Oct 12, 2018 | 16.55 | 16.77 | 16.42 | 16.68 | 4,705,900 | +0.50(+3.09%) |
Oct 11, 2018 | 16.15 | 16.62 | 16.05 | 16.18 | 5,325,059 | -0.07(-0.43%) |
Oct 10, 2018 | 16.89 | 17.01 | 16.22 | 16.25 | 5,443,064 | -0.44(-2.64%) |
Oct 09, 2018 | 16.44 | 16.75 | 16.35 | 16.69 | 3,943,888 | +0.26(+1.58%) |
Oct 08, 2018 | 17.08 | 17.22 | 16.15 | 16.43 | 6,834,054 | -0.94(-5.41%) |
Oct 05, 2018 | 17.32 | 17.48 | 17.02 | 17.37 | 6,338,900 | +0.02(+0.12%) |
Oct 04, 2018 | 17.66 | 17.84 | 17.17 | 17.35 | 11,683,315 | +0.39(+2.30%) |
Oct 03, 2018 | 16.85 | 17.23 | 16.74 | 16.96 | 4,055,936 | +0.22(+1.31%) |
Oct 02, 2018 | 16.96 | 17.03 | 16.49 | 16.74 | 3,848,963 | -0.13(-0.77%) |
Oct 01, 2018 | 17.30 | 17.37 | 16.85 | 16.87 | 4,709,862 | -0.13(-0.76%) |
Sep 28, 2018 | 16.72 | 17.15 | 16.66 | 17.00 | 4,388,400 | +0.18(+1.07%) |
Sep 27, 2018 | 17.01 | 17.06 | 16.64 | 16.82 | 3,003,570 | -0.07(-0.41%) |
Sep 26, 2018 | 17.20 | 17.20 | 16.73 | 16.89 | 4,608,492 | -0.32(-1.86%) |
Sep 25, 2018 | 16.78 | 17.25 | 16.48 | 17.21 | 6,460,772 | +0.69(+4.18%) |
Sep 24, 2018 | 16.55 | 16.88 | 16.39 | 16.52 | 4,504,091 | -0.30(-1.78%) |
Sep 21, 2018 | 16.74 | 16.96 | 16.53 | 16.82 | 7,397,000 | +0.23(+1.39%) |
Sep 20, 2018 | 16.65 | 16.66 | 16.31 | 16.59 | 4,018,007 | +0.03(+0.18%) |
Sep 19, 2018 | 16.31 | 16.69 | 16.23 | 16.56 | 7,381,322 | +0.20(+1.22%) |
Sep 18, 2018 | 16.02 | 16.58 | 15.98 | 16.36 | 3,293,277 | +0.34(+2.12%) |
Sep 17, 2018 | 16.62 | 16.66 | 15.99 | 16.02 | 3,476,064 | -0.66(-3.96%) |
Sep 14, 2018 | 16.22 | 16.72 | 16.21 | 16.68 | 4,722,700 | +0.46(+2.84%) |
Sep 13, 2018 | 16.01 | 16.37 | 15.99 | 16.22 | 4,537,363 | +0.36(+2.27%) |
Sep 12, 2018 | 15.57 | 15.93 | 15.50 | 15.86 | 2,878,735 | +0.29(+1.86%) |
Sep 11, 2018 | 15.34 | 15.80 | 15.26 | 15.57 | 2,443,500 | +0.13(+0.84%) |
Sep 10, 2018 | 15.48 | 15.64 | 15.34 | 15.44 | 2,988,373 | +0.02(+0.13%) |
Sep 07, 2018 | 15.45 | 15.84 | 15.27 | 15.42 | 3,160,800 | +0.20(+1.31%) |
Sep 06, 2018 | 15.11 | 15.45 | 15.01 | 15.22 | 4,319,928 | -0.24(-1.55%) |
Sep 05, 2018 | 16.34 | 16.34 | 15.44 | 15.46 | 4,605,017 | -0.97(-5.90%) |
Sep 04, 2018 | 16.50 | 16.54 | 16.18 | 16.43 | 3,040,550 | -0.17(-1.02%) |
Aug 31, 2018 | 16.60 | 16.60 | 16.60 | 0 | +0.23(+1.41%) | |
Aug 30, 2018 | 16.35 | 16.48 | 16.23 | 16.37 | 3,425,859 | -0.07(-0.43%) |
Aug 29, 2018 | 16.18 | 16.50 | 16.07 | 16.44 | 3,277,757 | +0.26(+1.61%) |
Aug 28, 2018 | 16.08 | 16.23 | 16.00 | 16.18 | 3,028,654 | +0.06(+0.37%) |
Aug 27, 2018 | 16.57 | 16.57 | 15.88 | 16.12 | 5,679,365 | -0.25(-1.53%) |
Aug 24, 2018 | 16.04 | 16.39 | 15.80 | 16.37 | 9,387,500 | +0.61(+3.87%) |
Aug 23, 2018 | 14.90 | 16.38 | 14.82 | 15.76 | 18,210,304 | +0.86(+5.77%) |
Aug 22, 2018 | 14.53 | 15.03 | 14.53 | 14.90 | 3,782,777 | +0.33(+2.26%) |
Aug 21, 2018 | 14.42 | 14.73 | 14.42 | 14.57 | 2,801,091 | +0.15(+1.04%) |
Aug 20, 2018 | 14.40 | 14.48 | 14.25 | 14.42 | 3,382,971 | -0.01(-0.07%) |
Aug 17, 2018 | 14.45 | 14.45 | 14.20 | 14.43 | 2,173,700 | -0.03(-0.21%) |
Aug 16, 2018 | 14.48 | 14.59 | 14.27 | 14.46 | 3,423,489 | +0.08(+0.56%) |
Aug 15, 2018 | 14.61 | 14.65 | 14.30 | 14.38 | 2,589,381 | -0.27(-1.84%) |
Aug 14, 2018 | 14.90 | 14.94 | 14.57 | 14.65 | 3,073,797 | -0.21(-1.41%) |
Aug 13, 2018 | 15.10 | 15.16 | 14.80 | 14.86 | 2,606,155 | -0.22(-1.46%) |
Aug 10, 2018 | 15.20 | 15.28 | 15.00 | 15.08 | 1,903,000 | -0.15(-0.98%) |
Aug 09, 2018 | 15.36 | 15.49 | 15.16 | 15.23 | 1,962,531 | -0.16(-1.04%) |
Aug 08, 2018 | 15.26 | 15.46 | 15.10 | 15.39 | 2,273,772 | +0.14(+0.92%) |
Aug 07, 2018 | 15.30 | 15.43 | 15.21 | 15.25 | 2,427,193 | +0.03(+0.20%) |
Aug 06, 2018 | 14.99 | 15.24 | 14.95 | 15.22 | 2,745,333 | +0.26(+1.74%) |
Aug 03, 2018 | 15.40 | 15.44 | 14.84 | 14.96 | 4,526,500 | -0.43(-2.79%) |
Aug 02, 2018 | 15.40 | 15.49 | 14.51 | 15.39 | 7,423,136 | -0.30(-1.91%) |
Aug 01, 2018 | 15.62 | 15.79 | 15.31 | 15.69 | 4,292,407 | +0.16(+1.03%) |
Jul 31, 2018 | 15.60 | 15.75 | 15.41 | 15.53 | 3,087,637 | +0.03(+0.19%) |
Jul 30, 2018 | 16.19 | 16.20 | 15.38 | 15.50 | 2,924,924 | -0.66(-4.08%) |
Jul 27, 2018 | 16.67 | 16.70 | 15.98 | 16.16 | 3,078,900 | -0.53(-3.18%) |
Jul 26, 2018 | 16.79 | 16.48 | 16.69 | 1,592,413 | +0.05(+0.30%) | |
Jul 25, 2018 | 16.41 | 16.66 | 16.35 | 16.64 | 1,587,291 | +0.21(+1.28%) |
Jul 24, 2018 | 17.05 | 17.05 | 16.32 | 16.43 | 2,143,603 | -0.57(-3.35%) |
Jul 23, 2018 | 16.99 | 17.06 | 16.82 | 17.00 | 1,418,774 | +0.00(+0.00%) |
Jul 20, 2018 | 17.05 | 17.05 | 16.77 | 17.00 | 2,007,631 | -0.03(-0.18%) |
Jul 19, 2018 | 17.16 | 16.93 | 17.03 | 2,995,845 | +0.04(+0.24%) | |
Jul 18, 2018 | 16.91 | 17.00 | 16.70 | 16.99 | 3,385,512 | +0.06(+0.35%) |
Jul 17, 2018 | 16.64 | 17.01 | 16.55 | 16.93 | 1,568,371 | +0.17(+1.01%) |
Jul 16, 2018 | 17.33 | 17.38 | 16.64 | 16.76 | 2,588,825 | -0.53(-3.07%) |
Jul 13, 2018 | 17.39 | 17.41 | 17.21 | 17.29 | 2,088,661 | -0.06(-0.35%) |
Jul 12, 2018 | 16.95 | 17.40 | 16.93 | 17.35 | 2,411,056 | +0.45(+2.66%) |
Jul 11, 2018 | 16.60 | 16.98 | 16.56 | 16.90 | 2,370,143 | +0.14(+0.84%) |
Jul 10, 2018 | 16.55 | 16.77 | 16.51 | 16.76 | 2,301,604 | +0.29(+1.76%) |
Jul 09, 2018 | 16.72 | 16.81 | 16.26 | 16.47 | 5,351,365 | +0.49(+3.07%) |
Jul 06, 2018 | 15.74 | 15.99 | 15.67 | 15.98 | 1,631,524 | +0.28(+1.78%) |
Jul 05, 2018 | 15.62 | 15.77 | 15.50 | 15.70 | 1,713,278 | +0.10(+0.64%) |
Jul 03, 2018 | 15.60 | 15.60 | 15.60 | 0 | -0.14(-0.89%) | |
Jul 02, 2018 | 15.32 | 15.76 | 15.12 | 15.74 | 3,556,250 | +0.35(+2.27%) |
Jun 29, 2018 | 15.50 | 15.56 | 15.31 | 15.39 | 3,411,380 | -0.11(-0.71%) |
Jun 28, 2018 | 15.44 | 15.55 | 15.10 | 15.50 | 4,669,983 | +0.00(+0.00%) |
Jun 27, 2018 | 15.66 | 15.72 | 15.45 | 15.50 | 4,926,590 | -0.20(-1.27%) |
Jun 26, 2018 | 15.84 | 15.95 | 15.62 | 15.70 | 3,772,029 | -0.10(-0.63%) |
Jun 25, 2018 | 16.23 | 16.23 | 15.50 | 15.80 | 5,943,163 | -0.57(-3.48%) |
Jun 22, 2018 | 16.62 | 16.67 | 16.03 | 16.37 | 6,234,788 | -0.19(-1.15%) |
Jun 21, 2018 | 16.89 | 17.09 | 16.52 | 16.56 | 2,910,097 | -0.38(-2.24%) |
Jun 20, 2018 | 17.10 | 17.45 | 16.91 | 16.94 | 3,193,257 | -0.05(-0.29%) |
Jun 19, 2018 | 16.83 | 17.02 | 16.68 | 16.99 | 3,065,814 | +0.00(+0.00%) |
Jun 18, 2018 | 16.99 | 17.09 | 16.83 | 16.99 | 4,652,942 | -0.04(-0.23%) |
Jun 15, 2018 | 17.30 | 16.96 | 17.03 | 4,140,931 | -0.27(-1.56%) | |
Jun 14, 2018 | 17.44 | 17.72 | 17.23 | 17.30 | 2,876,516 | -0.05(-0.29%) |
Jun 13, 2018 | 17.40 | 17.45 | 17.24 | 17.35 | 1,931,006 | -0.04(-0.23%) |
Jun 12, 2018 | 17.22 | 17.45 | 17.22 | 17.39 | 1,401,137 | +0.23(+1.34%) |
Jun 11, 2018 | 17.07 | 17.25 | 17.03 | 17.16 | 1,811,786 | +0.18(+1.06%) |
Jun 08, 2018 | 17.00 | 17.17 | 16.78 | 16.98 | 2,635,656 | -0.05(-0.29%) |
Jun 07, 2018 | 17.45 | 17.59 | 16.83 | 17.03 | 2,939,531 | -0.41(-2.35%) |
Jun 06, 2018 | 17.44 | 4,062,910 | -0.03(-0.17%) | |||
Jun 05, 2018 | 17.23 | 17.52 | 17.10 | 17.47 | 4,219,985 | +0.31(+1.81%) |
Jun 04, 2018 | 16.86 | 17.17 | 16.76 | 17.16 | 3,785,139 | +0.36(+2.14%) |
Jun 01, 2018 | 16.80 | 16.81 | 16.53 | 16.80 | 3,034,983 | +0.11(+0.66%) |
May 31, 2018 | 16.72 | 16.88 | 16.46 | 16.69 | 3,118,310 | +0.04(+0.24%) |
May 30, 2018 | 16.49 | 16.73 | 16.37 | 16.65 | 3,005,164 | +0.25(+1.52%) |
May 29, 2018 | 16.44 | 16.71 | 16.27 | 16.40 | 3,600,862 | -0.16(-0.97%) |
May 25, 2018 | 16.56 | 16.56 | 16.56 | 0 | -0.27(-1.60%) | |
May 24, 2018 | 16.61 | 16.98 | 16.60 | 16.83 | 4,246,239 | +0.16(+0.96%) |
May 23, 2018 | 16.70 | 16.87 | 16.48 | 16.67 | 4,075,653 | -0.08(-0.48%) |
May 22, 2018 | 17.15 | 17.24 | 16.72 | 16.75 | 7,310,820 | -0.41(-2.39%) |
May 21, 2018 | 17.62 | 17.79 | 17.16 | 17.16 | 4,527,105 | -0.64(-3.60%) |
May 18, 2018 | 17.55 | 17.85 | 17.46 | 17.80 | 1,880,312 | +0.20(+1.14%) |
May 17, 2018 | 17.50 | 17.74 | 17.37 | 17.60 | 1,646,788 | +0.05(+0.28%) |
May 16, 2018 | 17.78 | 17.79 | 17.09 | 17.55 | 4,513,619 | -0.29(-1.63%) |
May 15, 2018 | 17.59 | 17.85 | 17.50 | 17.84 | 1,750,083 | +0.21(+1.19%) |
May 14, 2018 | 17.76 | 18.03 | 17.54 | 17.63 | 1,842,725 | -0.11(-0.62%) |
May 11, 2018 | 18.08 | 18.18 | 17.57 | 17.74 | 2,018,684 | -0.43(-2.37%) |
May 10, 2018 | 18.20 | 18.26 | 18.05 | 18.17 | 2,175,291 | +0.06(+0.33%) |
May 09, 2018 | 17.89 | 18.18 | 17.73 | 18.11 | 2,143,584 | +0.25(+1.40%) |
May 08, 2018 | 17.67 | 18.13 | 17.61 | 17.86 | 3,573,925 | +0.23(+1.30%) |
May 07, 2018 | 17.27 | 17.73 | 17.10 | 17.63 | 4,911,155 | +0.43(+2.50%) |
May 04, 2018 | 16.60 | 17.35 | 16.60 | 17.20 | 6,567,600 | +0.45(+2.69%) |
May 03, 2018 | 18.10 | 18.47 | 16.71 | 16.75 | 10,931,225 | -1.80(-9.70%) |
May 02, 2018 | 18.45 | 18.70 | 18.20 | 18.55 | 7,228,924 | +0.17(+0.92%) |