Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.05 | 11.15 | 10.74 | 10.95 | 652,429 | -0.15(-1.32%) |
Apr 29, 2019 | 10.92 | 11.18 | 10.84 | 11.09 | 945,276 | +0.22(+2.02%) |
Apr 26, 2019 | 10.07 | 10.88 | 9.990 | 10.87 | 1,463,100 | +0.97(+9.78%) |
Apr 25, 2019 | 10.11 | 10.21 | 9.781 | 9.906 | 832,010 | -0.23(-2.25%) |
Apr 24, 2019 | 10.05 | 10.30 | 9.935 | 10.13 | 782,305 | +0.14(+1.40%) |
Apr 23, 2019 | 9.906 | 10.09 | 9.583 | 9.994 | 1,923,643 | +0.12(+1.26%) |
Apr 22, 2019 | 10.65 | 10.65 | 9.862 | 9.869 | 1,781,171 | -0.78(-7.31%) |
Apr 18, 2019 | 10.93 | 11.00 | 9.569 | 10.65 | 2,033,432 | -0.34(-3.07%) |
Apr 17, 2019 | 11.04 | 11.12 | 10.91 | 10.98 | 626,684 | +0.01(+0.07%) |
Apr 16, 2019 | 10.69 | 11.03 | 10.57 | 10.98 | 632,379 | +0.19(+1.77%) |
Apr 15, 2019 | 10.88 | 10.89 | 10.60 | 10.79 | 473,635 | -0.04(-0.41%) |
Apr 12, 2019 | 11.08 | 11.15 | 10.74 | 10.83 | 678,537 | -0.16(-1.47%) |
Apr 11, 2019 | 10.82 | 11.14 | 10.68 | 10.99 | 847,038 | +0.19(+1.77%) |
Apr 10, 2019 | 10.54 | 10.82 | 10.46 | 10.80 | 429,314 | +0.27(+2.58%) |
Apr 09, 2019 | 10.74 | 10.80 | 10.52 | 10.53 | 725,347 | -0.34(-3.17%) |
Apr 08, 2019 | 10.73 | 10.89 | 10.60 | 10.87 | 833,094 | +0.25(+2.35%) |
Apr 05, 2019 | 10.63 | 10.74 | 10.46 | 10.63 | 662,184 | +0.05(+0.49%) |
Apr 04, 2019 | 10.12 | 10.64 | 10.07 | 10.57 | 1,008,201 | +0.49(+4.88%) |
Apr 03, 2019 | 10.02 | 10.20 | 9.950 | 10.08 | 736,492 | +0.12(+1.25%) |
Apr 02, 2019 | 10.27 | 10.30 | 9.935 | 9.957 | 1,108,944 | -0.29(-2.86%) |
Apr 01, 2019 | 10.21 | 10.52 | 10.13 | 10.25 | 1,353,440 | +0.04(+0.43%) |
Mar 29, 2019 | 10.46 | 10.57 | 10.10 | 10.21 | 819,451 | -0.22(-2.11%) |
Mar 28, 2019 | 10.49 | 10.63 | 10.19 | 10.43 | 645,262 | +0.02(+0.21%) |
Mar 27, 2019 | 10.16 | 10.52 | 10.09 | 10.41 | 900,583 | +0.29(+2.83%) |
Mar 26, 2019 | 9.950 | 10.27 | 9.950 | 10.12 | 800,021 | +0.12(+1.17%) |
Mar 25, 2019 | 9.745 | 10.30 | 9.745 | 10.00 | 1,113,515 | +0.27(+2.79%) |
Mar 22, 2019 | 10.16 | 10.26 | 9.723 | 9.730 | 833,624 | -0.57(-5.49%) |
Mar 21, 2019 | 9.833 | 10.36 | 9.808 | 10.29 | 1,428,720 | +0.46(+4.70%) |
Mar 20, 2019 | 9.759 | 9.895 | 9.356 | 9.833 | 1,576,946 | +0.26(+2.68%) |
Mar 19, 2019 | 9.561 | 9.862 | 9.326 | 9.576 | 1,592,449 | -0.29(-2.90%) |
Mar 18, 2019 | 9.906 | 10.07 | 9.847 | 9.862 | 953,525 | -0.04(-0.44%) |
Mar 15, 2019 | 9.480 | 9.957 | 9.290 | 9.906 | 1,647,215 | +0.54(+5.80%) |
Mar 14, 2019 | 9.613 | 9.679 | 9.297 | 9.363 | 1,018,940 | -0.24(-2.50%) |
Mar 13, 2019 | 10.03 | 10.20 | 9.588 | 9.603 | 1,751,501 | -0.25(-2.50%) |
Mar 12, 2019 | 9.806 | 9.937 | 9.374 | 9.849 | 1,062,076 | +0.15(+1.57%) |
Mar 11, 2019 | 9.240 | 9.835 | 9.160 | 9.697 | 1,444,505 | +0.33(+3.48%) |
Mar 08, 2019 | 8.878 | 9.726 | 8.522 | 9.371 | 2,818,446 | +0.04(+0.39%) |
Mar 07, 2019 | 9.335 | 9.581 | 9.226 | 9.335 | 1,501,849 | +0.07(+0.70%) |
Mar 06, 2019 | 9.233 | 9.538 | 9.119 | 9.269 | 1,248,052 | -0.20(-2.07%) |
Mar 05, 2019 | 9.204 | 9.559 | 9.146 | 9.465 | 844,539 | +0.36(+3.90%) |
Mar 04, 2019 | 9.407 | 9.523 | 9.015 | 9.110 | 1,553,912 | -0.33(-3.46%) |
Mar 01, 2019 | 9.255 | 9.588 | 9.247 | 9.436 | 1,631,891 | +0.08(+0.85%) |
Feb 28, 2019 | 10.22 | 10.29 | 9.015 | 9.356 | 4,321,572 | -1.00(-9.66%) |
Feb 27, 2019 | 10.57 | 10.94 | 10.22 | 10.36 | 2,045,586 | -0.27(-2.53%) |
Feb 26, 2019 | 10.89 | 10.89 | 10.60 | 10.63 | 875,838 | -0.25(-2.33%) |
Feb 25, 2019 | 10.92 | 11.10 | 10.64 | 10.88 | 1,313,015 | +0.07(+0.67%) |
Feb 22, 2019 | 10.79 | 10.89 | 10.63 | 10.81 | 1,064,397 | -0.02(-0.20%) |
Feb 21, 2019 | 11.09 | 11.29 | 10.79 | 10.83 | 965,579 | -0.22(-2.03%) |
Feb 20, 2019 | 11.10 | 11.23 | 10.94 | 11.05 | 1,136,802 | -0.04(-0.39%) |
Feb 19, 2019 | 10.92 | 11.26 | 10.79 | 11.10 | 1,158,558 | +0.15(+1.32%) |
Feb 15, 2019 | 10.95 | 11.28 | 10.63 | 10.95 | 1,035,856 | -0.09(-0.85%) |
Feb 14, 2019 | 10.86 | 11.23 | 10.62 | 11.05 | 1,382,861 | +0.14(+1.26%) |
Feb 13, 2019 | 10.25 | 11.00 | 10.25 | 10.91 | 1,329,976 | +0.67(+6.59%) |
Feb 12, 2019 | 10.02 | 10.40 | 9.929 | 10.23 | 861,276 | +0.30(+3.07%) |
Feb 11, 2019 | 10.05 | 10.16 | 9.741 | 9.929 | 898,217 | -0.01(-0.07%) |
Feb 08, 2019 | 9.799 | 10.11 | 9.726 | 9.937 | 1,061,501 | -0.01(-0.07%) |
Feb 07, 2019 | 10.19 | 10.25 | 9.697 | 9.944 | 1,241,091 | -0.25(-2.49%) |
Feb 06, 2019 | 10.28 | 10.56 | 10.13 | 10.20 | 1,127,352 | -0.04(-0.35%) |
Feb 05, 2019 | 10.49 | 10.62 | 10.20 | 10.23 | 800,126 | -0.14(-1.40%) |
Feb 04, 2019 | 10.26 | 10.58 | 10.15 | 10.38 | 743,368 | +0.10(+0.99%) |
Feb 01, 2019 | 10.26 | 10.37 | 10.03 | 10.28 | 597,551 | -0.01(-0.07%) |
Jan 31, 2019 | 10.22 | 10.42 | 10.07 | 10.28 | 718,758 | +0.07(+0.64%) |
Jan 30, 2019 | 10.23 | 10.34 | 9.908 | 10.22 | 1,056,225 | +0.10(+1.00%) |
Jan 29, 2019 | 10.59 | 10.78 | 10.01 | 10.12 | 909,826 | -0.43(-4.06%) |
Jan 28, 2019 | 10.52 | 10.81 | 10.23 | 10.55 | 671,107 | -0.03(-0.27%) |
Jan 25, 2019 | 10.65 | 11.09 | 10.45 | 10.57 | 932,174 | +0.00(+0.00%) |
Jan 24, 2019 | 10.43 | 10.94 | 10.34 | 10.57 | 754,369 | +0.17(+1.60%) |
Jan 23, 2019 | 10.86 | 11.17 | 10.28 | 10.41 | 1,045,010 | -0.44(-4.08%) |
Jan 22, 2019 | 11.53 | 11.60 | 10.69 | 10.85 | 1,717,614 | -0.78(-6.68%) |
Jan 18, 2019 | 10.55 | 11.69 | 10.42 | 11.63 | 3,160,652 | +1.30(+12.57%) |
Jan 17, 2019 | 10.33 | 10.50 | 10.02 | 10.33 | 1,638,211 | -0.14(-1.38%) |
Jan 16, 2019 | 9.944 | 10.56 | 9.878 | 10.47 | 1,612,739 | +0.44(+4.41%) |
Jan 15, 2019 | 9.937 | 10.05 | 9.501 | 10.03 | 1,134,407 | +0.02(+0.22%) |
Jan 14, 2019 | 9.704 | 10.37 | 9.545 | 10.01 | 1,267,575 | +0.20(+2.07%) |
Jan 11, 2019 | 9.791 | 9.893 | 9.509 | 9.806 | 1,246,943 | +0.09(+0.97%) |
Jan 10, 2019 | 10.47 | 10.47 | 9.704 | 9.712 | 2,513,176 | -0.86(-8.10%) |
Jan 09, 2019 | 10.91 | 11.34 | 10.50 | 10.57 | 1,416,192 | -0.34(-3.13%) |
Jan 08, 2019 | 10.69 | 11.11 | 10.54 | 10.91 | 784,070 | +0.25(+2.38%) |
Jan 07, 2019 | 10.20 | 10.89 | 9.675 | 10.65 | 1,543,964 | +0.50(+4.93%) |
Jan 04, 2019 | 9.567 | 10.17 | 9.422 | 10.15 | 929,555 | +0.74(+7.86%) |
Jan 03, 2019 | 9.146 | 9.690 | 8.870 | 9.414 | 1,208,694 | +0.11(+1.17%) |
Jan 02, 2019 | 8.218 | 9.364 | 8.210 | 9.306 | 2,166,060 | +0.99(+11.86%) |
Dec 31, 2018 | 8.798 | 8.841 | 8.131 | 8.319 | 3,102,055 | -0.67(-7.50%) |
Dec 28, 2018 | 8.689 | 9.168 | 8.675 | 8.994 | 1,278,655 | +0.24(+2.73%) |
Dec 27, 2018 | 8.537 | 8.783 | 8.138 | 8.754 | 1,459,972 | +0.12(+1.43%) |
Dec 26, 2018 | 8.341 | 8.725 | 8.268 | 8.631 | 2,251,296 | +0.36(+4.29%) |
Dec 24, 2018 | 7.985 | 8.515 | 7.985 | 8.276 | 1,090,455 | +0.12(+1.51%) |
Dec 21, 2018 | 9.407 | 9.494 | 8.065 | 8.152 | 2,955,907 | -1.17(-12.53%) |
Dec 20, 2018 | 9.451 | 9.567 | 8.892 | 9.320 | 1,810,187 | -0.18(-1.91%) |
Dec 19, 2018 | 9.719 | 10.10 | 9.320 | 9.501 | 2,060,293 | -0.10(-1.06%) |
Dec 18, 2018 | 10.77 | 10.85 | 9.581 | 9.603 | 2,104,784 | -0.88(-8.44%) |
Dec 17, 2018 | 10.59 | 11.04 | 10.20 | 10.49 | 1,072,076 | -0.26(-2.43%) |
Dec 14, 2018 | 11.03 | 11.17 | 10.61 | 10.75 | 739,838 | -0.13(-1.18%) |
Dec 13, 2018 | 11.17 | 11.17 | 10.83 | 10.88 | 756,717 | -0.26(-2.32%) |
Dec 12, 2018 | 11.26 | 11.51 | 11.13 | 11.14 | 874,544 | +0.06(+0.52%) |
Dec 11, 2018 | 11.35 | 11.47 | 10.87 | 11.08 | 623,869 | -0.06(-0.52%) |
Dec 10, 2018 | 11.29 | 11.42 | 10.64 | 11.14 | 1,100,862 | -0.10(-0.90%) |
Dec 07, 2018 | 12.03 | 12.21 | 11.16 | 11.24 | 1,655,665 | -0.85(-7.01%) |
Dec 06, 2018 | 12.89 | 12.92 | 11.88 | 12.08 | 1,555,102 | -0.95(-7.32%) |
Dec 04, 2018 | 13.61 | 13.97 | 12.98 | 13.04 | 1,643,826 | -0.60(-4.37%) |
Dec 03, 2018 | 13.78 | 14.03 | 13.39 | 13.63 | 1,397,636 | +0.09(+0.64%) |
Nov 30, 2018 | 13.63 | 14.05 | 13.29 | 13.55 | 1,434,900 | -0.10(-0.74%) |
Nov 29, 2018 | 13.76 | 14.00 | 13.55 | 13.65 | 502,181 | -0.07(-0.52%) |
Nov 28, 2018 | 13.15 | 13.77 | 13.03 | 13.72 | 1,203,017 | +0.61(+4.66%) |
Nov 27, 2018 | 12.94 | 13.35 | 12.84 | 13.11 | 535,944 | +0.11(+0.88%) |
Nov 26, 2018 | 12.87 | 13.20 | 12.85 | 13.00 | 748,836 | +0.27(+2.15%) |
Nov 23, 2018 | 12.46 | 13.13 | 12.36 | 12.72 | 386,930 | +0.21(+1.66%) |
Nov 21, 2018 | 12.51 | 12.51 | 12.51 | 0 | +0.33(+2.71%) | |
Nov 20, 2018 | 11.94 | 12.34 | 11.93 | 12.18 | 1,593,308 | -0.02(-0.18%) |
Nov 19, 2018 | 12.08 | 12.38 | 12.00 | 12.21 | 1,027,231 | +0.06(+0.53%) |
Nov 16, 2018 | 12.34 | 12.44 | 12.04 | 12.14 | 1,172,072 | -0.24(-1.97%) |
Nov 15, 2018 | 12.26 | 12.52 | 11.97 | 12.38 | 1,290,123 | -0.04(-0.29%) |
Nov 14, 2018 | 12.89 | 13.00 | 12.38 | 12.42 | 1,082,989 | -0.35(-2.75%) |
Nov 13, 2018 | 12.69 | 13.04 | 12.59 | 12.77 | 781,405 | +0.24(+1.89%) |
Nov 12, 2018 | 12.56 | 12.67 | 12.24 | 12.54 | 1,104,965 | +0.31(+2.53%) |
Nov 09, 2018 | 13.14 | 13.16 | 12.07 | 12.23 | 1,715,139 | -0.92(-6.99%) |
Nov 08, 2018 | 13.02 | 13.55 | 12.93 | 13.15 | 1,249,400 | +0.09(+0.66%) |
Nov 07, 2018 | 12.89 | 13.28 | 12.08 | 13.06 | 3,173,213 | -0.58(-4.26%) |
Nov 06, 2018 | 13.76 | 14.04 | 13.46 | 13.64 | 1,077,138 | -0.09(-0.63%) |
Nov 05, 2018 | 13.60 | 13.99 | 13.49 | 13.73 | 870,604 | +0.06(+0.42%) |
Nov 02, 2018 | 13.58 | 14.02 | 13.45 | 13.67 | 701,711 | +0.21(+1.55%) |
Nov 01, 2018 | 12.45 | 13.64 | 12.33 | 13.46 | 1,263,158 | +1.15(+9.33%) |
Oct 31, 2018 | 13.03 | 13.13 | 11.93 | 12.31 | 1,558,698 | -0.50(-3.87%) |
Oct 30, 2018 | 12.06 | 12.92 | 11.77 | 12.81 | 1,010,352 | +0.72(+5.94%) |
Oct 29, 2018 | 12.67 | 12.97 | 11.87 | 12.09 | 1,946,527 | -0.44(-3.50%) |
Oct 26, 2018 | 13.29 | 13.62 | 12.35 | 12.53 | 2,083,127 | -1.05(-7.72%) |
Oct 25, 2018 | 14.62 | 14.90 | 13.21 | 13.58 | 3,674,967 | -0.96(-6.62%) |
Oct 24, 2018 | 15.22 | 15.59 | 14.52 | 14.54 | 954,702 | -0.67(-4.39%) |
Oct 23, 2018 | 14.85 | 15.47 | 14.55 | 15.21 | 1,381,594 | -0.02(-0.14%) |
Oct 22, 2018 | 15.41 | 15.62 | 15.08 | 15.23 | 1,022,930 | -0.11(-0.70%) |
Oct 19, 2018 | 15.06 | 15.44 | 15.01 | 15.34 | 1,406,765 | +0.37(+2.45%) |
Oct 18, 2018 | 15.99 | 16.02 | 14.95 | 14.97 | 964,123 | -1.06(-6.59%) |
Oct 17, 2018 | 16.66 | 16.94 | 15.77 | 16.02 | 1,776,109 | -0.12(-0.76%) |
Oct 16, 2018 | 15.50 | 16.16 | 15.32 | 16.15 | 1,210,556 | +0.75(+4.85%) |
Oct 15, 2018 | 15.31 | 15.94 | 15.19 | 15.40 | 1,119,444 | +0.08(+0.52%) |
Oct 12, 2018 | 15.43 | 15.47 | 14.94 | 15.32 | 1,003,260 | +0.29(+1.91%) |
Oct 11, 2018 | 15.08 | 15.62 | 14.90 | 15.03 | 1,760,372 | -0.34(-2.24%) |
Oct 10, 2018 | 15.95 | 16.18 | 15.26 | 15.38 | 1,412,352 | -0.61(-3.82%) |
Oct 09, 2018 | 15.67 | 16.41 | 15.44 | 15.99 | 1,537,444 | +0.14(+0.91%) |
Oct 08, 2018 | 14.95 | 15.92 | 14.93 | 15.85 | 1,785,862 | +0.99(+6.67%) |
Oct 05, 2018 | 14.86 | 15.08 | 14.55 | 14.85 | 1,762,913 | +0.02(+0.15%) |
Oct 04, 2018 | 14.58 | 15.10 | 14.45 | 14.83 | 1,342,455 | +0.29(+1.97%) |
Oct 03, 2018 | 14.29 | 15.00 | 14.22 | 14.55 | 2,934,535 | +0.55(+3.95%) |
Oct 02, 2018 | 14.47 | 14.64 | 13.99 | 13.99 | 2,903,644 | -0.37(-2.55%) |
Oct 01, 2018 | 15.41 | 15.46 | 14.23 | 14.36 | 3,932,601 | -0.95(-6.19%) |
Sep 28, 2018 | 15.29 | 15.54 | 14.96 | 15.31 | 1,264,835 | +0.04(+0.24%) |
Sep 27, 2018 | 15.40 | 15.97 | 15.27 | 15.27 | 1,907,317 | -0.24(-1.53%) |
Sep 26, 2018 | 14.96 | 15.87 | 14.93 | 15.51 | 3,367,639 | +0.60(+4.05%) |
Sep 25, 2018 | 14.78 | 14.99 | 14.18 | 14.90 | 3,543,317 | +0.19(+1.27%) |
Sep 24, 2018 | 15.67 | 15.71 | 14.40 | 14.72 | 4,247,280 | -1.12(-7.07%) |
Sep 21, 2018 | 15.52 | 16.09 | 15.51 | 15.84 | 3,658,286 | +0.36(+2.32%) |
Sep 20, 2018 | 15.01 | 15.52 | 14.96 | 15.48 | 2,051,739 | -0.02(-0.14%) |
Sep 19, 2018 | 15.33 | 15.69 | 15.31 | 15.50 | 2,176,395 | +0.15(+0.98%) |
Sep 18, 2018 | 15.29 | 15.83 | 14.88 | 15.35 | 2,935,624 | +0.09(+0.56%) |
Sep 17, 2018 | 14.90 | 15.63 | 14.66 | 15.26 | 5,322,392 | +0.97(+6.78%) |
Sep 14, 2018 | 13.70 | 14.35 | 13.58 | 14.29 | 2,247,760 | +0.63(+4.62%) |
Sep 13, 2018 | 13.72 | 14.02 | 13.39 | 13.66 | 1,809,931 | +0.07(+0.55%) |
Sep 12, 2018 | 14.07 | 14.14 | 13.56 | 13.59 | 2,119,441 | -0.50(-3.54%) |
Sep 11, 2018 | 14.51 | 14.51 | 13.78 | 14.09 | 2,409,322 | -0.37(-2.56%) |
Sep 10, 2018 | 14.83 | 14.83 | 14.39 | 14.46 | 1,572,498 | -0.16(-1.07%) |
Sep 07, 2018 | 14.17 | 14.74 | 14.04 | 14.61 | 2,063,482 | +0.45(+3.17%) |
Sep 06, 2018 | 14.83 | 14.98 | 14.07 | 14.17 | 1,677,948 | -0.66(-4.42%) |
Sep 05, 2018 | 14.61 | 14.98 | 14.44 | 14.82 | 1,183,235 | +0.11(+0.78%) |
Sep 04, 2018 | 14.65 | 14.85 | 14.47 | 14.71 | 956,379 | -0.04(-0.29%) |
Aug 31, 2018 | 14.75 | 14.75 | 14.75 | 0 | +0.68(+4.81%) | |
Aug 30, 2018 | 14.66 | 14.74 | 13.89 | 14.07 | 2,193,065 | -0.57(-3.89%) |
Aug 29, 2018 | 14.81 | 14.93 | 14.61 | 14.64 | 2,025,732 | -0.14(-0.96%) |
Aug 28, 2018 | 14.96 | 14.96 | 14.59 | 14.79 | 1,006,604 | -0.03(-0.19%) |
Aug 27, 2018 | 14.67 | 15.12 | 14.51 | 14.81 | 2,473,057 | +0.22(+1.51%) |
Aug 24, 2018 | 14.81 | 15.00 | 14.48 | 14.59 | 1,736,886 | -0.22(-1.49%) |
Aug 23, 2018 | 14.94 | 15.06 | 14.51 | 14.81 | 1,529,686 | -0.18(-1.19%) |
Aug 22, 2018 | 14.67 | 15.05 | 14.37 | 14.99 | 1,850,102 | +0.31(+2.14%) |
Aug 21, 2018 | 14.41 | 14.81 | 14.27 | 14.68 | 1,834,352 | +0.33(+2.28%) |
Aug 20, 2018 | 14.12 | 14.46 | 13.89 | 14.35 | 2,659,581 | +0.27(+1.92%) |
Aug 17, 2018 | 15.44 | 15.57 | 14.07 | 14.08 | 5,781,429 | -1.48(-9.52%) |
Aug 16, 2018 | 15.26 | 15.76 | 15.11 | 15.56 | 2,659,192 | +0.31(+2.01%) |
Aug 15, 2018 | 14.45 | 15.30 | 14.25 | 15.26 | 2,226,898 | +0.65(+4.44%) |
Aug 14, 2018 | 14.73 | 14.90 | 14.41 | 14.61 | 2,378,680 | +0.01(+0.05%) |
Aug 13, 2018 | 14.29 | 14.83 | 14.12 | 14.60 | 3,852,561 | +0.59(+4.22%) |
Aug 10, 2018 | 14.68 | 14.83 | 13.99 | 14.01 | 2,502,548 | -0.88(-5.93%) |
Aug 09, 2018 | 13.70 | 14.93 | 13.67 | 14.89 | 3,646,936 | +1.33(+9.82%) |
Aug 08, 2018 | 14.99 | 15.03 | 13.54 | 13.56 | 8,614,106 | -2.26(-14.27%) |
Aug 07, 2018 | 15.40 | 16.09 | 15.16 | 15.82 | 3,424,423 | +0.48(+3.16%) |
Aug 06, 2018 | 15.58 | 15.65 | 15.14 | 15.33 | 2,079,296 | -0.22(-1.42%) |
Aug 03, 2018 | 15.24 | 15.77 | 15.24 | 15.55 | 1,859,464 | +0.33(+2.20%) |
Aug 02, 2018 | 14.92 | 15.46 | 14.91 | 15.22 | 1,975,207 | +0.26(+1.76%) |
Aug 01, 2018 | 15.76 | 15.82 | 14.62 | 14.96 | 3,616,535 | -0.83(-5.28%) |
Jul 31, 2018 | 15.74 | 16.06 | 15.68 | 15.79 | 1,550,428 | +0.05(+0.32%) |
Jul 30, 2018 | 16.39 | 16.69 | 15.53 | 15.74 | 3,206,068 | -0.62(-3.79%) |
Jul 27, 2018 | 16.66 | 16.79 | 16.11 | 16.36 | 1,783,221 | -0.14(-0.86%) |
Jul 26, 2018 | 16.02 | 16.84 | 15.90 | 16.50 | 2,110,056 | +0.48(+3.02%) |
Jul 25, 2018 | 16.12 | 16.12 | 15.42 | 16.02 | 2,990,358 | -0.24(-1.49%) |
Jul 24, 2018 | 17.38 | 17.41 | 16.16 | 16.26 | 2,407,804 | -1.05(-6.05%) |
Jul 23, 2018 | 17.45 | 17.62 | 16.95 | 17.31 | 1,404,718 | -0.28(-1.58%) |
Jul 20, 2018 | 17.70 | 17.71 | 17.33 | 17.58 | 1,129,852 | -0.11(-0.64%) |
Jul 19, 2018 | 17.49 | 17.80 | 17.39 | 17.70 | 1,036,585 | +0.17(+0.98%) |
Jul 18, 2018 | 18.05 | 18.12 | 17.42 | 17.53 | 1,675,286 | -0.54(-3.00%) |
Jul 17, 2018 | 17.80 | 18.09 | 17.66 | 18.07 | 1,516,089 | +0.20(+1.12%) |
Jul 16, 2018 | 18.77 | 18.82 | 17.77 | 17.87 | 2,206,436 | -0.90(-4.82%) |
Jul 13, 2018 | 18.88 | 19.35 | 18.77 | 18.77 | 1,390,296 | -0.09(-0.45%) |
Jul 12, 2018 | 18.47 | 18.94 | 18.34 | 18.86 | 1,262,585 | +0.41(+2.24%) |
Jul 11, 2018 | 18.34 | 18.78 | 18.00 | 18.45 | 1,787,845 | -0.07(-0.38%) |
Jul 10, 2018 | 18.84 | 18.95 | 18.18 | 18.52 | 2,377,111 | -0.43(-2.29%) |
Jul 09, 2018 | 18.90 | 19.12 | 18.57 | 18.95 | 1,923,425 | +0.21(+1.10%) |
Jul 06, 2018 | 17.83 | 18.80 | 17.75 | 18.74 | 2,097,544 | +0.90(+5.07%) |
Jul 05, 2018 | 17.29 | 17.95 | 17.14 | 17.84 | 1,427,834 | +0.65(+3.77%) |
Jul 03, 2018 | 17.19 | 17.19 | 17.19 | 0 | -0.27(-1.55%) | |
Jul 02, 2018 | 17.65 | 17.67 | 17.10 | 17.46 | 2,877,354 | -0.33(-1.84%) |
Jun 29, 2018 | 17.29 | 18.05 | 17.19 | 17.79 | 2,449,752 | +0.55(+3.18%) |
Jun 28, 2018 | 16.81 | 17.48 | 16.49 | 17.24 | 1,717,978 | +0.36(+2.11%) |
Jun 27, 2018 | 17.68 | 17.74 | 16.88 | 16.89 | 2,139,144 | -0.95(-5.31%) |
Jun 26, 2018 | 18.35 | 18.39 | 17.47 | 17.83 | 4,466,919 | -0.57(-3.10%) |
Jun 25, 2018 | 18.71 | 18.95 | 17.95 | 18.40 | 2,193,004 | -0.43(-2.27%) |
Jun 22, 2018 | 19.25 | 19.26 | 18.38 | 18.83 | 2,851,059 | -0.16(-0.83%) |
Jun 21, 2018 | 18.76 | 19.23 | 18.62 | 18.99 | 2,421,414 | +0.39(+2.11%) |
Jun 20, 2018 | 18.20 | 19.20 | 17.94 | 18.60 | 6,096,530 | +1.18(+6.79%) |
Jun 19, 2018 | 17.36 | 17.50 | 16.91 | 17.41 | 1,710,158 | -0.12(-0.69%) |
Jun 18, 2018 | 17.47 | 17.80 | 17.27 | 17.53 | 1,596,064 | -0.04(-0.24%) |
Jun 15, 2018 | 17.61 | 16.78 | 17.58 | 3,254,737 | +0.80(+4.75%) | |
Jun 14, 2018 | 17.09 | 17.09 | 16.22 | 16.78 | 2,630,461 | -0.14(-0.83%) |
Jun 13, 2018 | 17.63 | 17.63 | 16.70 | 16.92 | 3,650,895 | -0.71(-4.01%) |
Jun 12, 2018 | 17.68 | 17.81 | 17.36 | 17.63 | 3,286,699 | -0.04(-0.24%) |
Jun 11, 2018 | 17.51 | 18.12 | 17.40 | 17.67 | 5,482,846 | +0.27(+1.55%) |
Jun 08, 2018 | 16.08 | 17.54 | 16.08 | 17.40 | 9,129,191 | +1.24(+7.66%) |
Jun 07, 2018 | 14.87 | 16.24 | 14.82 | 16.16 | 8,460,944 | +1.27(+8.55%) |
Jun 06, 2018 | 15.37 | 14.89 | 7,739,372 | +1.05(+7.57%) | ||
Jun 05, 2018 | 13.67 | 13.90 | 13.45 | 13.84 | 2,201,217 | +0.18(+1.35%) |
Jun 04, 2018 | 13.35 | 13.98 | 13.19 | 13.66 | 2,945,318 | +0.33(+2.50%) |
Jun 01, 2018 | 13.47 | 13.58 | 12.85 | 13.32 | 3,532,678 | -0.12(-0.89%) |
May 31, 2018 | 13.95 | 14.04 | 12.98 | 13.45 | 3,682,458 | -0.39(-2.81%) |
May 30, 2018 | 13.90 | 14.02 | 13.71 | 13.83 | 2,060,209 | -0.04(-0.31%) |
May 29, 2018 | 14.15 | 14.39 | 13.78 | 13.88 | 2,754,808 | -0.32(-2.24%) |
May 25, 2018 | 14.20 | 14.20 | 14.20 | 0 | +0.09(+0.65%) | |
May 24, 2018 | 13.66 | 14.22 | 13.45 | 14.10 | 4,457,217 | +0.47(+3.43%) |
May 23, 2018 | 15.01 | 15.03 | 13.20 | 13.64 | 11,529,142 | -1.51(-10.00%) |
May 22, 2018 | 15.48 | 15.50 | 15.02 | 15.15 | 1,731,197 | -0.23(-1.47%) |
May 21, 2018 | 15.61 | 15.70 | 15.25 | 15.38 | 1,966,427 | -0.18(-1.18%) |
May 18, 2018 | 15.60 | 15.74 | 15.28 | 15.56 | 2,839,761 | +0.00(+0.00%) |
May 17, 2018 | 15.74 | 16.21 | 15.48 | 15.56 | 4,403,629 | -0.16(-1.04%) |
May 16, 2018 | 15.37 | 15.85 | 15.25 | 15.72 | 3,937,013 | +0.53(+3.49%) |
May 15, 2018 | 15.38 | 15.53 | 14.97 | 15.19 | 4,591,637 | +0.07(+0.47%) |
May 14, 2018 | 15.51 | 15.64 | 14.98 | 15.12 | 3,635,106 | -0.34(-2.20%) |
May 11, 2018 | 16.33 | 16.34 | 15.42 | 15.46 | 4,534,009 | -0.92(-5.62%) |
May 10, 2018 | 15.86 | 16.69 | 15.48 | 16.38 | 6,078,090 | +0.41(+2.57%) |
May 09, 2018 | 16.46 | 16.72 | 15.57 | 15.97 | 6,235,351 | -0.32(-1.96%) |
May 08, 2018 | 18.54 | 19.32 | 15.66 | 16.29 | 11,590,208 | -3.26(-16.65%) |
May 07, 2018 | 18.83 | 19.81 | 18.31 | 19.54 | 4,323,398 | +0.87(+4.66%) |
May 04, 2018 | 18.38 | 18.92 | 18.06 | 18.67 | 3,767,916 | +0.20(+1.07%) |
May 03, 2018 | 18.98 | 19.42 | 18.25 | 18.48 | 1,847,710 | -0.57(-2.97%) |
May 02, 2018 | 20.51 | 20.73 | 18.91 | 19.04 | 4,004,064 | -1.38(-6.76%) |