Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.80 | 10.97 | 10.73 | 10.94 | 3,272,300 | +0.23(+2.15%) |
Mar 28, 2019 | 10.71 | 10.91 | 10.57 | 10.71 | 5,681,615 | +0.04(+0.37%) |
Mar 27, 2019 | 11.01 | 11.08 | 10.49 | 10.67 | 6,076,916 | -0.28(-2.56%) |
Mar 26, 2019 | 11.14 | 11.21 | 10.77 | 10.95 | 4,656,710 | -0.09(-0.82%) |
Mar 25, 2019 | 11.00 | 11.28 | 10.91 | 11.04 | 4,706,203 | -0.03(-0.27%) |
Mar 22, 2019 | 11.67 | 11.67 | 11.03 | 11.07 | 7,032,200 | -0.56(-4.82%) |
Mar 21, 2019 | 11.35 | 11.66 | 11.26 | 11.63 | 5,957,837 | +0.17(+1.48%) |
Mar 20, 2019 | 11.78 | 11.82 | 11.32 | 11.46 | 6,934,098 | -0.39(-3.29%) |
Mar 19, 2019 | 11.81 | 12.18 | 11.75 | 11.85 | 7,815,924 | +0.05(+0.42%) |
Mar 18, 2019 | 11.60 | 11.81 | 11.45 | 11.80 | 9,809,564 | +0.13(+1.11%) |
Mar 15, 2019 | 11.94 | 11.94 | 11.30 | 11.67 | 14,190,500 | -0.04(-0.34%) |
Mar 14, 2019 | 12.99 | 13.10 | 11.55 | 11.71 | 37,683,224 | -2.90(-19.85%) |
Mar 13, 2019 | 14.60 | 14.65 | 14.28 | 14.61 | 9,926,929 | +0.25(+1.74%) |
Mar 12, 2019 | 14.52 | 14.55 | 13.96 | 14.36 | 4,675,185 | +0.08(+0.56%) |
Mar 11, 2019 | 14.24 | 14.47 | 14.02 | 14.28 | 4,179,885 | +0.45(+3.25%) |
Mar 08, 2019 | 13.73 | 13.87 | 13.40 | 13.83 | 2,316,000 | -0.24(-1.71%) |
Mar 07, 2019 | 14.23 | 14.39 | 13.88 | 14.07 | 2,892,151 | -0.07(-0.50%) |
Mar 06, 2019 | 14.62 | 14.73 | 14.09 | 14.14 | 2,722,961 | -0.50(-3.42%) |
Mar 05, 2019 | 14.60 | 14.86 | 14.51 | 14.64 | 2,709,900 | +0.01(+0.07%) |
Mar 04, 2019 | 15.35 | 15.43 | 14.47 | 14.63 | 5,633,015 | -0.52(-3.43%) |
Mar 01, 2019 | 14.76 | 15.18 | 14.69 | 15.15 | 4,886,900 | +0.58(+3.98%) |
Feb 28, 2019 | 14.65 | 14.65 | 14.30 | 14.57 | 3,695,448 | -0.07(-0.48%) |
Feb 27, 2019 | 14.04 | 14.68 | 14.03 | 14.64 | 3,505,317 | +0.58(+4.13%) |
Feb 26, 2019 | 13.83 | 14.14 | 13.76 | 14.06 | 2,044,023 | +0.19(+1.37%) |
Feb 25, 2019 | 14.00 | 14.23 | 13.87 | 13.87 | 2,265,100 | +0.03(+0.22%) |
Feb 22, 2019 | 13.65 | 13.85 | 13.61 | 13.84 | 2,214,600 | +0.28(+2.06%) |
Feb 21, 2019 | 13.64 | 13.77 | 13.52 | 13.56 | 2,278,399 | -0.17(-1.24%) |
Feb 20, 2019 | 13.87 | 13.94 | 13.56 | 13.73 | 1,758,069 | -0.09(-0.65%) |
Feb 19, 2019 | 13.81 | 13.89 | 13.58 | 13.82 | 2,541,799 | +0.00(+0.00%) |
Feb 15, 2019 | 13.86 | 13.90 | 13.59 | 13.82 | 2,275,400 | +0.07(+0.51%) |
Feb 14, 2019 | 13.60 | 13.85 | 13.49 | 13.75 | 2,046,530 | +0.02(+0.15%) |
Feb 13, 2019 | 13.92 | 14.05 | 13.64 | 13.73 | 2,164,793 | -0.12(-0.87%) |
Feb 12, 2019 | 13.76 | 13.93 | 13.64 | 13.85 | 1,484,739 | +0.19(+1.39%) |
Feb 11, 2019 | 13.67 | 13.76 | 13.43 | 13.66 | 2,326,617 | +0.11(+0.81%) |
Feb 08, 2019 | 13.45 | 13.57 | 13.22 | 13.55 | 2,063,000 | +0.00(+0.00%) |
Feb 07, 2019 | 13.50 | 13.60 | 13.10 | 13.55 | 3,170,750 | -0.14(-1.02%) |
Feb 06, 2019 | 14.00 | 14.08 | 13.61 | 13.69 | 2,797,480 | -0.31(-2.21%) |
Feb 05, 2019 | 13.98 | 14.17 | 13.83 | 14.00 | 3,286,915 | +0.16(+1.16%) |
Feb 04, 2019 | 13.75 | 14.08 | 13.70 | 13.84 | 3,777,410 | +0.23(+1.69%) |
Feb 01, 2019 | 13.53 | 13.67 | 13.41 | 13.61 | 2,314,700 | +0.11(+0.81%) |
Jan 31, 2019 | 13.18 | 13.67 | 13.06 | 13.50 | 3,470,590 | +0.34(+2.58%) |
Jan 30, 2019 | 13.09 | 13.23 | 12.85 | 13.16 | 2,011,204 | +0.23(+1.78%) |
Jan 29, 2019 | 13.19 | 13.19 | 12.87 | 12.93 | 2,513,511 | -0.26(-1.97%) |
Jan 28, 2019 | 13.11 | 13.19 | 12.86 | 13.19 | 3,871,327 | -0.19(-1.42%) |
Jan 25, 2019 | 13.19 | 13.38 | 13.01 | 13.38 | 2,775,800 | +0.32(+2.45%) |
Jan 24, 2019 | 12.83 | 13.15 | 12.83 | 13.06 | 2,066,767 | +0.23(+1.79%) |
Jan 23, 2019 | 13.07 | 13.20 | 12.63 | 12.83 | 3,087,690 | +0.04(+0.31%) |
Jan 22, 2019 | 12.68 | 12.87 | 12.52 | 12.79 | 3,494,281 | -0.05(-0.39%) |
Jan 18, 2019 | 12.59 | 12.96 | 12.39 | 12.84 | 4,300,300 | +0.50(+4.05%) |
Jan 17, 2019 | 11.88 | 12.52 | 11.74 | 12.34 | 3,664,838 | +0.45(+3.78%) |
Jan 16, 2019 | 11.96 | 12.24 | 11.67 | 11.89 | 3,817,256 | -0.03(-0.25%) |
Jan 15, 2019 | 11.63 | 12.03 | 11.59 | 11.92 | 2,260,188 | +0.33(+2.85%) |
Jan 14, 2019 | 11.38 | 11.74 | 11.27 | 11.59 | 2,918,032 | -0.02(-0.17%) |
Jan 11, 2019 | 11.80 | 11.80 | 11.38 | 11.61 | 3,434,100 | -0.31(-2.60%) |
Jan 10, 2019 | 11.35 | 12.04 | 11.20 | 11.92 | 5,061,794 | +0.33(+2.85%) |
Jan 09, 2019 | 11.78 | 11.92 | 11.41 | 11.59 | 5,073,318 | +0.08(+0.70%) |
Jan 08, 2019 | 11.35 | 11.58 | 10.90 | 11.51 | 4,289,325 | +0.30(+2.68%) |
Jan 07, 2019 | 10.99 | 11.31 | 10.94 | 11.21 | 4,248,031 | +0.20(+1.82%) |
Jan 04, 2019 | 10.52 | 11.07 | 10.39 | 11.01 | 4,080,300 | +0.64(+6.17%) |
Jan 03, 2019 | 11.01 | 11.16 | 10.13 | 10.37 | 6,183,476 | -0.88(-7.82%) |
Jan 02, 2019 | 10.83 | 11.40 | 10.66 | 11.25 | 2,515,560 | +0.19(+1.72%) |
Dec 31, 2018 | 11.00 | 11.13 | 10.84 | 11.06 | 1,713,400 | +0.18(+1.65%) |
Dec 28, 2018 | 10.98 | 11.06 | 10.70 | 10.88 | 2,287,300 | -0.07(-0.64%) |
Dec 27, 2018 | 10.79 | 11.05 | 10.36 | 10.95 | 2,420,259 | -0.05(-0.45%) |
Dec 26, 2018 | 10.46 | 11.00 | 10.41 | 11.00 | 3,034,219 | +0.63(+6.08%) |
Dec 24, 2018 | 10.07 | 10.76 | 10.07 | 10.37 | 1,274,900 | +0.01(+0.10%) |
Dec 21, 2018 | 11.00 | 11.11 | 10.25 | 10.36 | 4,243,300 | -0.74(-6.67%) |
Dec 20, 2018 | 11.14 | 11.42 | 10.75 | 11.10 | 3,734,623 | -0.08(-0.72%) |
Dec 19, 2018 | 11.70 | 11.90 | 10.95 | 11.18 | 3,426,164 | -0.48(-4.12%) |
Dec 18, 2018 | 11.50 | 11.78 | 11.41 | 11.66 | 2,866,683 | +0.30(+2.64%) |
Dec 17, 2018 | 12.20 | 12.20 | 11.30 | 11.36 | 4,131,225 | -0.98(-7.94%) |
Dec 14, 2018 | 12.22 | 12.90 | 12.05 | 12.34 | 2,979,700 | -0.05(-0.40%) |
Dec 13, 2018 | 12.65 | 12.84 | 12.23 | 12.39 | 1,758,249 | -0.25(-1.98%) |
Dec 12, 2018 | 12.51 | 12.97 | 12.41 | 12.64 | 2,241,075 | +0.32(+2.60%) |
Dec 11, 2018 | 12.93 | 13.07 | 12.14 | 12.32 | 4,236,110 | -0.41(-3.22%) |
Dec 10, 2018 | 12.21 | 12.84 | 12.11 | 12.73 | 4,111,188 | +0.48(+3.92%) |
Dec 07, 2018 | 13.05 | 13.13 | 12.15 | 12.25 | 4,766,100 | -0.76(-5.84%) |
Dec 06, 2018 | 11.69 | 13.24 | 11.42 | 13.01 | 9,269,677 | +1.42(+12.25%) |
Dec 04, 2018 | 12.18 | 12.25 | 11.56 | 11.59 | 3,540,600 | -0.72(-5.85%) |
Dec 03, 2018 | 12.70 | 12.75 | 11.99 | 12.31 | 2,957,799 | -0.03(-0.24%) |
Nov 30, 2018 | 12.38 | 12.53 | 12.17 | 12.34 | 1,820,100 | -0.01(-0.08%) |
Nov 29, 2018 | 12.40 | 12.56 | 12.14 | 12.35 | 1,972,579 | -0.09(-0.72%) |
Nov 28, 2018 | 11.92 | 12.48 | 11.71 | 12.44 | 3,456,996 | +0.78(+6.69%) |
Nov 27, 2018 | 11.68 | 11.82 | 11.46 | 11.66 | 1,170,056 | -0.22(-1.85%) |
Nov 26, 2018 | 11.50 | 11.93 | 11.44 | 11.88 | 1,771,259 | +0.55(+4.85%) |
Nov 23, 2018 | 11.30 | 11.66 | 11.24 | 11.33 | 729,100 | -0.07(-0.61%) |
Nov 21, 2018 | 11.40 | 11.40 | 11.40 | 0 | +0.71(+6.64%) | |
Nov 20, 2018 | 10.78 | 11.20 | 10.50 | 10.69 | 6,116,893 | -0.54(-4.81%) |
Nov 19, 2018 | 12.16 | 12.18 | 11.16 | 11.23 | 3,727,303 | -0.92(-7.57%) |
Nov 16, 2018 | 12.03 | 12.32 | 11.82 | 12.15 | 2,482,800 | +0.00(+0.00%) |
Nov 15, 2018 | 11.81 | 12.19 | 11.67 | 12.15 | 2,492,498 | +0.30(+2.53%) |
Nov 14, 2018 | 12.11 | 12.29 | 11.73 | 11.85 | 3,158,314 | -0.08(-0.67%) |
Nov 13, 2018 | 12.29 | 12.57 | 11.76 | 11.93 | 4,369,659 | -0.33(-2.69%) |
Nov 12, 2018 | 12.72 | 12.74 | 12.01 | 12.26 | 4,367,520 | -0.53(-4.14%) |
Nov 09, 2018 | 14.38 | 14.38 | 12.69 | 12.79 | 5,471,800 | -1.36(-9.61%) |
Nov 08, 2018 | 14.62 | 14.72 | 13.98 | 14.15 | 2,776,231 | -0.56(-3.81%) |
Nov 07, 2018 | 14.14 | 14.97 | 13.98 | 14.71 | 2,992,248 | +0.71(+5.07%) |
Nov 06, 2018 | 14.49 | 14.57 | 13.78 | 14.00 | 2,264,615 | -0.54(-3.71%) |
Nov 05, 2018 | 15.08 | 15.11 | 13.92 | 14.54 | 3,728,689 | +0.29(+2.04%) |
Nov 02, 2018 | 14.24 | 14.62 | 13.93 | 14.25 | 1,986,600 | +0.08(+0.56%) |
Nov 01, 2018 | 13.79 | 14.23 | 13.51 | 14.17 | 2,262,558 | +0.41(+2.98%) |
Oct 31, 2018 | 13.70 | 13.84 | 13.51 | 13.76 | 3,809,079 | +0.52(+3.93%) |
Oct 30, 2018 | 12.83 | 13.33 | 12.74 | 13.24 | 2,302,246 | +0.36(+2.80%) |
Oct 29, 2018 | 13.72 | 13.93 | 12.63 | 12.88 | 3,689,324 | -0.24(-1.83%) |
Oct 26, 2018 | 13.14 | 13.52 | 12.72 | 13.12 | 2,936,200 | -0.37(-2.74%) |
Oct 25, 2018 | 13.23 | 13.59 | 12.90 | 13.49 | 3,317,575 | +0.41(+3.13%) |
Oct 24, 2018 | 14.23 | 14.37 | 13.07 | 13.08 | 2,763,943 | -1.23(-8.60%) |
Oct 23, 2018 | 13.87 | 14.46 | 13.58 | 14.31 | 2,358,271 | +0.08(+0.56%) |
Oct 22, 2018 | 13.99 | 14.37 | 13.74 | 14.23 | 2,367,008 | +0.35(+2.52%) |
Oct 19, 2018 | 14.81 | 15.00 | 13.86 | 13.88 | 3,261,000 | -0.90(-6.09%) |
Oct 18, 2018 | 15.24 | 15.40 | 14.69 | 14.78 | 2,615,172 | -0.57(-3.71%) |
Oct 17, 2018 | 15.82 | 15.82 | 15.34 | 15.35 | 2,368,673 | -0.44(-2.79%) |
Oct 16, 2018 | 15.45 | 15.84 | 15.07 | 15.79 | 3,182,463 | +0.55(+3.61%) |
Oct 15, 2018 | 15.33 | 15.46 | 14.79 | 15.24 | 3,530,595 | -0.27(-1.74%) |
Oct 12, 2018 | 15.36 | 15.78 | 15.19 | 15.51 | 5,102,600 | +0.47(+3.13%) |
Oct 11, 2018 | 15.44 | 15.82 | 14.70 | 15.04 | 6,082,389 | -0.45(-2.91%) |
Oct 10, 2018 | 17.22 | 17.29 | 15.32 | 15.49 | 8,591,626 | -1.88(-10.82%) |
Oct 09, 2018 | 17.40 | 17.78 | 16.97 | 17.37 | 3,658,417 | -0.13(-0.74%) |
Oct 08, 2018 | 17.64 | 18.44 | 17.48 | 17.50 | 6,709,639 | -0.40(-2.23%) |
Oct 05, 2018 | 19.02 | 19.30 | 17.85 | 17.90 | 6,005,600 | -1.15(-6.04%) |
Oct 04, 2018 | 19.84 | 20.18 | 18.57 | 19.05 | 25,217,342 | +1.97(+11.53%) |
Oct 03, 2018 | 16.95 | 17.26 | 16.73 | 17.08 | 2,188,896 | +0.18(+1.07%) |
Oct 02, 2018 | 17.15 | 17.20 | 16.69 | 16.90 | 1,755,556 | -0.29(-1.69%) |
Oct 01, 2018 | 17.72 | 17.93 | 17.09 | 17.19 | 1,485,706 | -0.46(-2.61%) |
Sep 28, 2018 | 17.48 | 17.79 | 17.33 | 17.65 | 2,018,700 | +0.08(+0.46%) |
Sep 27, 2018 | 17.91 | 18.00 | 17.34 | 17.57 | 2,021,726 | -0.28(-1.57%) |
Sep 26, 2018 | 17.95 | 18.17 | 17.71 | 17.85 | 2,415,574 | +0.01(+0.06%) |
Sep 25, 2018 | 17.50 | 17.94 | 17.31 | 17.84 | 2,162,762 | +0.41(+2.35%) |
Sep 24, 2018 | 17.43 | 17.79 | 17.23 | 17.43 | 1,938,956 | -0.18(-1.02%) |
Sep 21, 2018 | 17.87 | 17.93 | 17.52 | 17.61 | 3,270,100 | -0.17(-0.96%) |
Sep 20, 2018 | 17.62 | 17.85 | 17.33 | 17.78 | 1,344,589 | +0.23(+1.31%) |
Sep 19, 2018 | 17.87 | 18.00 | 17.38 | 17.55 | 1,684,544 | -0.29(-1.63%) |
Sep 18, 2018 | 17.67 | 18.11 | 17.67 | 17.84 | 1,384,074 | +0.18(+1.02%) |
Sep 17, 2018 | 18.51 | 18.54 | 17.41 | 17.66 | 2,693,426 | -0.91(-4.90%) |
Sep 14, 2018 | 18.17 | 18.79 | 17.90 | 18.57 | 2,202,300 | +0.36(+1.98%) |
Sep 13, 2018 | 18.37 | 18.69 | 18.05 | 18.21 | 2,264,697 | -0.20(-1.09%) |
Sep 12, 2018 | 18.10 | 18.49 | 17.59 | 18.41 | 4,619,833 | +0.51(+2.85%) |
Sep 11, 2018 | 17.04 | 18.00 | 16.81 | 17.90 | 4,676,749 | +0.47(+2.70%) |
Sep 10, 2018 | 18.01 | 18.12 | 16.60 | 17.43 | 5,359,313 | -0.13(-0.74%) |
Sep 07, 2018 | 17.65 | 18.54 | 17.10 | 17.56 | 6,805,300 | -0.37(-2.06%) |
Sep 06, 2018 | 16.26 | 18.07 | 16.20 | 17.93 | 20,725,678 | +3.52(+24.43%) |
Sep 05, 2018 | 15.10 | 15.13 | 14.03 | 14.41 | 4,859,556 | -0.66(-4.38%) |
Sep 04, 2018 | 15.05 | 15.10 | 14.54 | 15.07 | 1,912,914 | +0.06(+0.40%) |
Aug 31, 2018 | 15.01 | 15.01 | 15.01 | 0 | +0.11(+0.74%) | |
Aug 30, 2018 | 14.90 | 15.07 | 14.74 | 14.90 | 2,285,032 | -0.04(-0.27%) |
Aug 29, 2018 | 14.03 | 15.00 | 14.01 | 14.94 | 3,000,683 | +0.94(+6.71%) |
Aug 28, 2018 | 14.03 | 14.19 | 13.93 | 14.00 | 1,981,327 | +0.01(+0.07%) |
Aug 27, 2018 | 14.13 | 14.17 | 13.94 | 13.99 | 1,653,982 | -0.06(-0.43%) |
Aug 24, 2018 | 13.77 | 14.06 | 13.71 | 14.05 | 1,653,400 | +0.35(+2.55%) |
Aug 23, 2018 | 13.80 | 13.99 | 13.68 | 13.70 | 1,091,942 | -0.11(-0.80%) |
Aug 22, 2018 | 13.70 | 13.89 | 13.65 | 13.81 | 621,500 | +0.11(+0.80%) |
Aug 21, 2018 | 13.62 | 13.94 | 13.61 | 13.70 | 914,457 | +0.10(+0.74%) |
Aug 20, 2018 | 13.56 | 13.84 | 13.43 | 13.60 | 796,993 | +0.01(+0.07%) |
Aug 17, 2018 | 13.72 | 13.79 | 13.37 | 13.59 | 678,200 | -0.14(-1.02%) |
Aug 16, 2018 | 13.85 | 13.98 | 13.67 | 13.73 | 924,430 | -0.02(-0.15%) |
Aug 15, 2018 | 13.89 | 14.00 | 13.49 | 13.75 | 1,104,703 | -0.21(-1.50%) |
Aug 14, 2018 | 14.00 | 14.18 | 13.93 | 13.96 | 1,052,457 | -0.01(-0.07%) |
Aug 13, 2018 | 14.05 | 14.23 | 13.85 | 13.97 | 1,269,600 | -0.09(-0.64%) |
Aug 10, 2018 | 13.92 | 14.49 | 13.85 | 14.06 | 2,726,800 | +0.03(+0.21%) |
Aug 09, 2018 | 13.55 | 14.40 | 13.55 | 14.03 | 2,775,531 | +0.54(+4.00%) |
Aug 08, 2018 | 13.80 | 13.89 | 13.36 | 13.49 | 1,596,543 | -0.20(-1.46%) |
Aug 07, 2018 | 13.69 | 13.87 | 13.60 | 13.69 | 626,370 | +0.04(+0.29%) |
Aug 06, 2018 | 13.56 | 13.77 | 13.45 | 13.65 | 992,813 | +0.07(+0.52%) |
Aug 03, 2018 | 13.94 | 13.96 | 13.56 | 13.58 | 936,600 | -0.36(-2.58%) |
Aug 02, 2018 | 13.85 | 14.20 | 13.81 | 13.94 | 814,363 | +0.00(+0.00%) |
Aug 01, 2018 | 13.39 | 14.00 | 13.39 | 13.94 | 1,213,260 | +0.55(+4.11%) |
Jul 31, 2018 | 13.47 | 13.73 | 13.18 | 13.39 | 1,513,089 | -0.06(-0.45%) |
Jul 30, 2018 | 14.09 | 14.15 | 13.42 | 13.45 | 1,359,953 | -0.68(-4.81%) |
Jul 27, 2018 | 14.61 | 14.64 | 13.88 | 14.13 | 1,110,400 | -0.48(-3.29%) |
Jul 26, 2018 | 14.50 | 14.75 | 14.29 | 14.61 | 748,617 | -0.01(-0.07%) |
Jul 25, 2018 | 14.35 | 14.66 | 14.27 | 14.62 | 785,359 | +0.33(+2.31%) |
Jul 24, 2018 | 14.81 | 14.82 | 14.25 | 14.29 | 876,377 | -0.39(-2.66%) |
Jul 23, 2018 | 14.58 | 14.74 | 14.23 | 14.68 | 850,225 | +0.11(+0.75%) |
Jul 20, 2018 | 14.83 | 14.90 | 14.57 | 14.57 | 778,314 | -0.25(-1.69%) |
Jul 19, 2018 | 14.70 | 15.00 | 14.70 | 14.82 | 1,259,515 | +0.03(+0.20%) |
Jul 18, 2018 | 14.90 | 14.92 | 14.60 | 14.79 | 1,266,488 | -0.12(-0.80%) |
Jul 17, 2018 | 14.72 | 15.03 | 14.68 | 14.91 | 1,004,893 | +0.08(+0.54%) |
Jul 16, 2018 | 14.87 | 14.95 | 14.61 | 14.83 | 862,270 | +0.06(+0.41%) |
Jul 13, 2018 | 15.01 | 15.06 | 14.66 | 14.77 | 1,539,154 | -0.26(-1.73%) |
Jul 12, 2018 | 14.82 | 15.08 | 14.69 | 15.03 | 1,810,109 | +0.33(+2.24%) |
Jul 11, 2018 | 14.60 | 14.89 | 14.52 | 14.70 | 1,089,881 | -0.09(-0.61%) |
Jul 10, 2018 | 14.71 | 14.90 | 14.60 | 14.79 | 1,840,884 | +0.08(+0.54%) |
Jul 09, 2018 | 14.70 | 14.73 | 14.20 | 14.71 | 1,630,869 | +0.09(+0.62%) |
Jul 06, 2018 | 14.10 | 14.69 | 14.10 | 14.62 | 1,604,360 | +0.57(+4.06%) |
Jul 05, 2018 | 13.99 | 14.08 | 13.68 | 14.05 | 1,259,874 | +0.19(+1.37%) |
Jul 03, 2018 | 13.86 | 13.86 | 13.86 | 0 | +0.10(+0.73%) | |
Jul 02, 2018 | 13.50 | 13.79 | 13.42 | 13.76 | 1,405,436 | +0.12(+0.88%) |
Jun 29, 2018 | 13.79 | 13.50 | 13.64 | 1,420,112 | +0.19(+1.41%) | |
Jun 28, 2018 | 13.09 | 13.57 | 12.95 | 13.45 | 2,170,044 | +0.30(+2.28%) |
Jun 27, 2018 | 13.69 | 13.73 | 13.11 | 13.15 | 1,857,592 | -0.52(-3.80%) |
Jun 26, 2018 | 13.84 | 13.87 | 13.32 | 13.67 | 2,714,496 | -0.04(-0.29%) |
Jun 25, 2018 | 14.40 | 14.57 | 13.61 | 13.71 | 2,540,871 | -0.83(-5.71%) |
Jun 22, 2018 | 15.28 | 15.35 | 14.46 | 14.54 | 2,789,782 | -0.64(-4.22%) |
Jun 21, 2018 | 15.45 | 15.58 | 15.12 | 15.18 | 1,198,137 | -0.30(-1.94%) |
Jun 20, 2018 | 15.50 | 15.68 | 15.39 | 15.48 | 1,259,230 | +0.07(+0.45%) |
Jun 19, 2018 | 15.46 | 15.01 | 15.41 | 1,476,318 | -0.07(-0.45%) | |
Jun 18, 2018 | 15.07 | 15.75 | 15.05 | 15.48 | 2,387,943 | +0.32(+2.11%) |
Jun 15, 2018 | 15.60 | 15.60 | 15.16 | 3,720,027 | -0.44(-2.82%) | |
Jun 14, 2018 | 15.50 | 15.69 | 15.37 | 15.60 | 2,454,976 | +0.13(+0.84%) |
Jun 13, 2018 | 15.55 | 15.60 | 15.33 | 15.47 | 2,455,177 | -0.03(-0.19%) |
Jun 12, 2018 | 15.48 | 15.69 | 15.20 | 15.50 | 3,618,470 | -0.01(-0.06%) |
Jun 11, 2018 | 16.00 | 16.00 | 15.41 | 15.51 | 4,047,061 | -0.63(-3.90%) |
Jun 08, 2018 | 16.02 | 16.53 | 16.02 | 16.14 | 3,403,635 | +0.11(+0.69%) |
Jun 07, 2018 | 16.60 | 16.69 | 15.66 | 16.03 | 6,608,354 | -1.15(-6.69%) |
Jun 06, 2018 | 16.94 | 17.18 | 2,935,186 | +0.08(+0.47%) | ||
Jun 05, 2018 | 16.92 | 17.19 | 16.67 | 17.10 | 1,599,688 | +0.19(+1.12%) |
Jun 04, 2018 | 16.75 | 16.95 | 16.52 | 16.91 | 1,733,694 | +0.28(+1.68%) |
Jun 01, 2018 | 16.38 | 16.74 | 16.28 | 16.63 | 1,503,784 | +0.41(+2.53%) |
May 31, 2018 | 16.00 | 16.29 | 15.93 | 16.22 | 2,592,309 | +0.19(+1.19%) |
May 30, 2018 | 15.89 | 16.18 | 15.84 | 16.03 | 2,539,810 | +0.17(+1.07%) |
May 29, 2018 | 15.75 | 15.95 | 15.70 | 15.86 | 1,465,627 | -0.02(-0.13%) |
May 25, 2018 | 15.88 | 15.88 | 15.88 | 0 | -0.05(-0.31%) | |
May 24, 2018 | 16.11 | 16.16 | 15.92 | 15.93 | 1,294,781 | -0.17(-1.06%) |
May 23, 2018 | 16.10 | 16.34 | 16.00 | 16.10 | 1,480,418 | -0.10(-0.62%) |
May 22, 2018 | 16.30 | 16.66 | 16.13 | 16.20 | 2,276,212 | -0.05(-0.31%) |
May 21, 2018 | 16.21 | 16.51 | 16.11 | 16.25 | 1,082,210 | +0.15(+0.93%) |
May 18, 2018 | 15.85 | 16.16 | 15.81 | 16.10 | 976,196 | +0.25(+1.58%) |
May 17, 2018 | 16.00 | 16.47 | 15.75 | 15.85 | 1,223,890 | -0.15(-0.94%) |
May 16, 2018 | 15.59 | 16.07 | 15.51 | 16.00 | 1,662,732 | +0.41(+2.63%) |
May 15, 2018 | 15.58 | 15.73 | 15.39 | 15.59 | 1,339,212 | -0.14(-0.89%) |
May 14, 2018 | 16.01 | 16.30 | 15.65 | 15.73 | 1,010,147 | -0.23(-1.44%) |
May 11, 2018 | 16.51 | 16.55 | 15.90 | 15.96 | 1,083,154 | -0.45(-2.74%) |
May 10, 2018 | 15.95 | 16.54 | 15.94 | 16.41 | 1,464,847 | +0.54(+3.40%) |
May 09, 2018 | 15.97 | 16.10 | 15.75 | 15.87 | 2,245,575 | -0.03(-0.19%) |
May 08, 2018 | 15.58 | 15.98 | 15.41 | 15.90 | 1,171,546 | +0.27(+1.73%) |
May 07, 2018 | 15.37 | 16.02 | 15.29 | 15.63 | 2,307,198 | +0.59(+3.92%) |
May 04, 2018 | 14.98 | 15.23 | 14.90 | 15.04 | 1,055,318 | -0.01(-0.07%) |
May 03, 2018 | 14.61 | 15.14 | 14.46 | 15.05 | 1,222,896 | +0.39(+2.66%) |
May 02, 2018 | 14.40 | 14.96 | 14.27 | 14.66 | 1,545,397 | +0.24(+1.66%) |
May 01, 2018 | 14.22 | 14.44 | 14.02 | 14.42 | 1,537,083 | +0.17(+1.19%) |
Apr 30, 2018 | 14.17 | 14.38 | 14.02 | 14.25 | 924,734 | +0.06(+0.42%) |
Apr 27, 2018 | 14.16 | 14.25 | 13.96 | 14.19 | 1,006,904 | +0.03(+0.21%) |
Apr 26, 2018 | 14.18 | 14.30 | 14.02 | 14.16 | 1,265,015 | +0.10(+0.71%) |
Apr 25, 2018 | 14.45 | 14.50 | 14.03 | 14.06 | 2,087,340 | -0.41(-2.83%) |
Apr 24, 2018 | 14.91 | 15.18 | 14.41 | 14.47 | 2,696,892 | -0.43(-2.89%) |
Apr 23, 2018 | 14.80 | 15.24 | 14.77 | 14.90 | 2,429,531 | +0.16(+1.09%) |
Apr 20, 2018 | 14.60 | 14.86 | 14.50 | 14.74 | 1,607,053 | +0.14(+0.96%) |
Apr 19, 2018 | 14.95 | 15.12 | 14.50 | 14.60 | 2,465,391 | -0.31(-2.08%) |
Apr 18, 2018 | 14.38 | 14.97 | 14.35 | 14.91 | 2,243,676 | +0.54(+3.76%) |
Apr 17, 2018 | 14.04 | 14.45 | 14.02 | 14.37 | 2,777,405 | +0.35(+2.50%) |
Apr 16, 2018 | 13.92 | 14.15 | 13.75 | 14.02 | 2,005,872 | +0.11(+0.79%) |
Apr 13, 2018 | 14.02 | 14.16 | 13.25 | 13.91 | 5,449,957 | +0.02(+0.14%) |
Apr 12, 2018 | 13.48 | 14.35 | 13.38 | 13.89 | 9,610,851 | +0.76(+5.79%) |
Apr 11, 2018 | 12.73 | 13.28 | 12.63 | 13.13 | 3,334,836 | +0.37(+2.90%) |
Apr 10, 2018 | 12.86 | 12.98 | 12.57 | 12.76 | 2,965,280 | +0.02(+0.16%) |
Apr 09, 2018 | 13.10 | 13.17 | 12.72 | 12.74 | 4,483,228 | -0.24(-1.85%) |
Apr 06, 2018 | 13.53 | 13.55 | 12.90 | 12.98 | 7,115,566 | -0.73(-5.32%) |
Apr 05, 2018 | 13.76 | 14.06 | 13.42 | 13.71 | 8,518,411 | +0.42(+3.16%) |
Apr 04, 2018 | 14.05 | 14.38 | 13.20 | 13.29 | 27,916,588 | -8.95(-40.24%) |
Apr 03, 2018 | 21.59 | 22.21 | 21.37 | 22.24 | 4,569,473 | +1.01(+4.76%) |