Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.04 | 12.21 | 12.00 | 12.06 | 12,593,718 | +0.12(+1.04%) |
Aug 29, 2019 | 11.76 | 12.02 | 11.76 | 11.94 | 13,667,113 | +0.31(+2.62%) |
Aug 28, 2019 | 11.34 | 11.71 | 11.34 | 11.63 | 9,735,746 | +0.21(+1.81%) |
Aug 27, 2019 | 11.63 | 11.67 | 11.34 | 11.43 | 11,419,097 | -0.15(-1.28%) |
Aug 26, 2019 | 11.49 | 11.58 | 11.39 | 11.57 | 11,618,542 | +0.20(+1.74%) |
Aug 23, 2019 | 11.66 | 11.86 | 11.33 | 11.38 | 14,888,410 | -0.38(-3.23%) |
Aug 22, 2019 | 11.76 | 11.85 | 11.69 | 11.76 | 9,559,743 | +0.10(+0.85%) |
Aug 21, 2019 | 11.70 | 11.72 | 11.56 | 11.66 | 11,267,389 | +0.11(+0.93%) |
Aug 20, 2019 | 11.67 | 11.70 | 11.50 | 11.55 | 11,017,987 | -0.21(-1.82%) |
Aug 19, 2019 | 11.85 | 11.88 | 11.73 | 11.76 | 12,994,050 | +0.14(+1.21%) |
Aug 16, 2019 | 11.31 | 11.63 | 11.31 | 11.62 | 12,180,380 | +0.43(+3.83%) |
Aug 15, 2019 | 11.32 | 11.38 | 11.14 | 11.20 | 18,010,712 | -0.07(-0.66%) |
Aug 14, 2019 | 11.46 | 11.46 | 11.15 | 11.27 | 19,176,318 | -0.50(-4.27%) |
Aug 13, 2019 | 11.73 | 12.04 | 11.62 | 11.77 | 18,752,858 | -0.02(-0.21%) |
Aug 12, 2019 | 11.93 | 11.97 | 11.77 | 11.80 | 10,729,999 | -0.31(-2.52%) |
Aug 09, 2019 | 12.09 | 12.18 | 11.95 | 12.10 | 12,755,418 | -0.04(-0.34%) |
Aug 08, 2019 | 12.09 | 12.20 | 12.00 | 12.14 | 12,540,720 | +0.20(+1.66%) |
Aug 07, 2019 | 11.81 | 12.01 | 11.66 | 11.95 | 15,639,429 | -0.22(-1.83%) |
Aug 06, 2019 | 12.13 | 12.19 | 11.87 | 12.17 | 11,391,198 | +0.16(+1.30%) |
Aug 05, 2019 | 12.33 | 12.38 | 11.88 | 12.01 | 18,635,974 | -0.64(-5.02%) |
Aug 02, 2019 | 12.56 | 12.69 | 12.36 | 12.65 | 22,182,554 | +0.08(+0.66%) |
Aug 01, 2019 | 13.09 | 13.18 | 12.51 | 12.56 | 26,415,808 | -0.58(-4.39%) |
Jul 31, 2019 | 13.19 | 13.31 | 13.11 | 13.14 | 29,686,066 | -0.10(-0.75%) |
Jul 30, 2019 | 12.90 | 13.26 | 12.90 | 13.24 | 12,116,577 | +0.20(+1.52%) |
Jul 29, 2019 | 13.20 | 13.32 | 13.04 | 13.04 | 10,990,005 | -0.19(-1.43%) |
Jul 26, 2019 | 13.01 | 13.26 | 12.95 | 13.23 | 10,543,392 | +0.26(+2.04%) |
Jul 25, 2019 | 13.13 | 13.28 | 12.96 | 12.97 | 12,918,923 | -0.19(-1.44%) |
Jul 24, 2019 | 12.80 | 13.22 | 12.80 | 13.16 | 13,004,524 | +0.31(+2.44%) |
Jul 23, 2019 | 12.48 | 12.85 | 12.43 | 12.85 | 17,660,166 | +0.37(+2.98%) |
Jul 22, 2019 | 12.51 | 12.56 | 12.40 | 12.47 | 15,493,431 | -0.01(-0.07%) |
Jul 19, 2019 | 12.33 | 12.70 | 12.29 | 12.48 | 24,890,220 | +0.28(+2.30%) |
Jul 18, 2019 | 12.15 | 12.35 | 12.09 | 12.20 | 17,908,632 | +0.07(+0.54%) |
Jul 17, 2019 | 12.26 | 12.30 | 12.11 | 12.14 | 16,396,040 | -0.19(-1.54%) |
Jul 16, 2019 | 12.38 | 12.45 | 12.25 | 12.33 | 11,682,956 | -0.03(-0.27%) |
Jul 15, 2019 | 12.61 | 12.61 | 12.31 | 12.36 | 8,593,659 | -0.20(-1.58%) |
Jul 12, 2019 | 12.57 | 12.61 | 12.44 | 12.56 | 9,961,567 | -0.01(-0.07%) |
Jul 11, 2019 | 12.41 | 12.61 | 12.33 | 12.56 | 13,893,460 | +0.14(+1.13%) |
Jul 10, 2019 | 12.63 | 12.65 | 12.39 | 12.42 | 11,630,277 | -0.21(-1.63%) |
Jul 09, 2019 | 12.39 | 12.66 | 12.35 | 12.63 | 10,633,804 | +0.15(+1.19%) |
Jul 08, 2019 | 12.43 | 12.56 | 12.41 | 12.48 | 8,619,107 | -0.07(-0.53%) |
Jul 05, 2019 | 12.55 | 12.74 | 12.52 | 12.55 | 8,387,610 | +0.12(+0.93%) |
Jul 03, 2019 | 12.33 | 12.44 | 12.26 | 12.43 | 5,916,551 | +0.17(+1.41%) |
Jul 02, 2019 | 12.42 | 12.56 | 12.17 | 12.26 | 16,758,954 | -0.17(-1.39%) |
Jul 01, 2019 | 12.40 | 12.59 | 12.33 | 12.43 | 12,188,658 | +0.11(+0.87%) |
Jun 28, 2019 | 12.25 | 12.37 | 11.99 | 12.33 | 17,551,228 | +0.30(+2.47%) |
Jun 27, 2019 | 11.96 | 12.09 | 11.95 | 12.03 | 7,779,543 | +0.12(+1.04%) |
Jun 26, 2019 | 11.93 | 12.07 | 11.89 | 11.90 | 12,375,764 | +0.03(+0.28%) |
Jun 25, 2019 | 12.00 | 12.00 | 11.76 | 11.87 | 16,527,648 | -0.10(-0.83%) |
Jun 24, 2019 | 12.04 | 12.20 | 11.95 | 11.97 | 9,148,660 | -0.10(-0.82%) |
Jun 21, 2019 | 12.00 | 12.25 | 12.00 | 12.07 | 17,991,718 | +0.02(+0.21%) |
Jun 20, 2019 | 12.07 | 12.09 | 11.71 | 12.04 | 15,265,649 | +0.02(+0.21%) |
Jun 19, 2019 | 12.34 | 12.47 | 11.97 | 12.02 | 15,611,014 | -0.25(-2.02%) |
Jun 18, 2019 | 11.80 | 12.28 | 11.75 | 12.27 | 15,506,682 | +0.44(+3.70%) |
Jun 17, 2019 | 12.04 | 12.11 | 11.81 | 11.83 | 7,965,773 | -0.21(-1.71%) |
Jun 14, 2019 | 11.97 | 12.08 | 11.78 | 12.04 | 10,474,179 | +0.08(+0.69%) |
Jun 13, 2019 | 11.81 | 12.04 | 11.81 | 11.95 | 10,152,052 | +0.21(+1.76%) |
Jun 12, 2019 | 11.90 | 11.99 | 11.70 | 11.75 | 13,731,386 | -0.19(-1.59%) |
Jun 11, 2019 | 11.69 | 12.06 | 11.65 | 11.94 | 24,056,674 | +0.40(+3.43%) |
Jun 10, 2019 | 11.61 | 11.78 | 11.53 | 11.54 | 22,664,296 | +0.09(+0.79%) |
Jun 07, 2019 | 11.53 | 11.55 | 11.35 | 11.45 | 12,930,449 | -0.13(-1.14%) |
Jun 06, 2019 | 11.57 | 11.66 | 11.44 | 11.58 | 9,057,389 | +0.01(+0.07%) |
Jun 05, 2019 | 11.70 | 11.73 | 11.41 | 11.57 | 13,920,581 | -0.13(-1.12%) |
Jun 04, 2019 | 11.62 | 11.75 | 11.58 | 11.71 | 15,944,125 | +0.29(+2.50%) |
Jun 03, 2019 | 11.25 | 11.51 | 11.20 | 11.42 | 11,680,782 | +0.12(+1.08%) |
May 31, 2019 | 11.27 | 11.40 | 11.19 | 11.30 | 14,768,625 | -0.19(-1.64%) |
May 30, 2019 | 11.62 | 11.68 | 11.37 | 11.48 | 20,947,316 | -0.07(-0.64%) |
May 29, 2019 | 11.29 | 11.60 | 11.23 | 11.56 | 19,516,698 | +0.17(+1.51%) |
May 28, 2019 | 11.53 | 11.58 | 11.38 | 11.39 | 13,394,788 | -0.20(-1.76%) |
May 24, 2019 | 11.55 | 11.64 | 11.48 | 11.59 | 9,262,037 | +0.10(+0.85%) |
May 23, 2019 | 11.62 | 11.66 | 11.39 | 11.49 | 10,935,403 | -0.28(-2.36%) |
May 22, 2019 | 11.78 | 11.85 | 11.68 | 11.77 | 8,248,452 | -0.12(-1.03%) |
May 21, 2019 | 11.88 | 11.97 | 11.84 | 11.89 | 12,039,382 | +0.07(+0.62%) |
May 20, 2019 | 11.74 | 11.91 | 11.73 | 11.82 | 8,171,610 | +0.06(+0.49%) |
May 17, 2019 | 11.71 | 11.97 | 11.71 | 11.76 | 9,587,193 | -0.10(-0.83%) |
May 16, 2019 | 11.84 | 12.00 | 11.80 | 11.86 | 10,361,186 | +0.16(+1.40%) |
May 15, 2019 | 11.71 | 11.78 | 11.48 | 11.70 | 12,205,230 | -0.18(-1.51%) |
May 14, 2019 | 11.76 | 11.97 | 11.66 | 11.88 | 15,174,526 | +0.16(+1.39%) |
May 13, 2019 | 12.10 | 12.10 | 11.70 | 11.71 | 14,767,158 | -0.58(-4.72%) |
May 10, 2019 | 12.12 | 12.33 | 12.02 | 12.29 | 12,360,441 | +0.10(+0.80%) |
May 09, 2019 | 12.02 | 12.26 | 11.97 | 12.20 | 14,383,422 | -0.02(-0.13%) |
May 08, 2019 | 12.29 | 12.35 | 12.20 | 12.21 | 12,472,754 | -0.13(-1.06%) |
May 07, 2019 | 12.43 | 12.46 | 12.27 | 12.34 | 11,507,454 | -0.23(-1.82%) |
May 06, 2019 | 12.43 | 12.69 | 12.40 | 12.57 | 12,084,968 | -0.16(-1.22%) |
May 03, 2019 | 12.64 | 12.78 | 12.58 | 12.73 | 11,413,377 | +0.12(+0.97%) |
May 02, 2019 | 12.42 | 12.66 | 12.39 | 12.60 | 15,681,372 | +0.21(+1.71%) |
May 01, 2019 | 12.72 | 12.82 | 12.33 | 12.39 | 21,303,758 | -0.29(-2.32%) |
Apr 30, 2019 | 12.85 | 12.89 | 12.59 | 12.69 | 13,855,219 | -0.12(-0.96%) |
Apr 29, 2019 | 12.78 | 12.99 | 12.75 | 12.81 | 10,826,608 | +0.11(+0.84%) |
Apr 26, 2019 | 12.65 | 12.74 | 12.55 | 12.70 | 10,686,919 | +0.07(+0.52%) |
Apr 25, 2019 | 12.44 | 12.78 | 12.41 | 12.64 | 14,588,716 | +0.07(+0.59%) |
Apr 24, 2019 | 12.44 | 12.60 | 12.29 | 12.56 | 22,677,256 | +0.01(+0.07%) |
Apr 23, 2019 | 12.30 | 12.59 | 12.12 | 12.55 | 28,593,654 | +0.11(+0.85%) |
Apr 22, 2019 | 12.40 | 12.52 | 12.30 | 12.45 | 19,039,676 | -0.01(-0.07%) |
Apr 18, 2019 | 12.95 | 12.95 | 12.29 | 12.46 | 29,886,156 | -0.42(-3.24%) |
Apr 17, 2019 | 12.78 | 12.90 | 12.68 | 12.87 | 15,958,164 | +0.16(+1.29%) |
Apr 16, 2019 | 12.56 | 12.74 | 12.40 | 12.71 | 16,639,055 | +0.25(+1.97%) |
Apr 15, 2019 | 12.78 | 12.79 | 12.44 | 12.46 | 14,382,451 | -0.28(-2.18%) |
Apr 12, 2019 | 12.63 | 12.83 | 12.46 | 12.74 | 11,951,916 | +0.32(+2.56%) |
Apr 11, 2019 | 12.42 | 12.54 | 12.30 | 12.42 | 10,084,005 | +0.07(+0.60%) |
Apr 10, 2019 | 12.25 | 12.36 | 12.11 | 12.35 | 9,126,635 | +0.10(+0.80%) |
Apr 09, 2019 | 12.34 | 12.38 | 12.17 | 12.25 | 10,736,939 | -0.20(-1.57%) |
Apr 08, 2019 | 12.29 | 12.52 | 12.29 | 12.45 | 12,209,742 | +0.08(+0.66%) |
Apr 05, 2019 | 12.38 | 12.45 | 12.23 | 12.37 | 10,860,147 | +0.03(+0.27%) |
Apr 04, 2019 | 12.11 | 12.39 | 12.08 | 12.33 | 12,253,787 | +0.19(+1.55%) |
Apr 03, 2019 | 12.29 | 12.48 | 12.13 | 12.15 | 19,615,472 | +0.02(+0.20%) |
Apr 02, 2019 | 11.97 | 12.20 | 11.88 | 12.12 | 15,346,415 | +0.14(+1.16%) |
Apr 01, 2019 | 11.71 | 12.02 | 11.70 | 11.98 | 18,937,820 | +0.42(+3.67%) |
Mar 29, 2019 | 11.73 | 11.76 | 11.50 | 11.56 | 14,660,770 | -0.02(-0.14%) |
Mar 28, 2019 | 11.45 | 11.59 | 11.34 | 11.57 | 12,655,887 | +0.16(+1.43%) |
Mar 27, 2019 | 11.35 | 11.48 | 11.26 | 11.41 | 20,634,324 | +0.03(+0.29%) |
Mar 26, 2019 | 11.14 | 11.39 | 11.12 | 11.38 | 25,805,394 | +0.33(+2.96%) |
Mar 25, 2019 | 11.14 | 11.31 | 10.93 | 11.05 | 22,174,612 | +0.00(+0.00%) |
Mar 22, 2019 | 11.67 | 11.67 | 10.96 | 11.05 | 35,796,496 | -0.74(-6.24%) |
Mar 21, 2019 | 12.17 | 12.17 | 11.76 | 11.79 | 32,969,074 | -0.43(-3.54%) |
Mar 20, 2019 | 12.70 | 12.77 | 12.21 | 12.22 | 15,251,125 | -0.55(-4.29%) |
Mar 19, 2019 | 13.14 | 13.18 | 12.74 | 12.77 | 12,532,418 | -0.28(-2.13%) |
Mar 18, 2019 | 12.97 | 13.12 | 12.91 | 13.04 | 12,838,201 | +0.19(+1.46%) |
Mar 15, 2019 | 12.89 | 13.01 | 12.85 | 12.86 | 15,685,329 | -0.04(-0.32%) |
Mar 14, 2019 | 12.92 | 13.04 | 12.88 | 12.90 | 9,349,085 | -0.02(-0.13%) |
Mar 13, 2019 | 12.78 | 12.99 | 12.73 | 12.91 | 10,124,018 | +0.16(+1.22%) |
Mar 12, 2019 | 12.76 | 12.89 | 12.67 | 12.76 | 13,634,911 | +0.04(+0.32%) |
Mar 11, 2019 | 12.71 | 12.81 | 12.61 | 12.72 | 8,206,524 | +0.08(+0.65%) |
Mar 08, 2019 | 12.46 | 12.68 | 12.42 | 12.64 | 10,660,230 | +0.04(+0.32%) |
Mar 07, 2019 | 12.72 | 12.73 | 12.51 | 12.60 | 14,272,060 | -0.17(-1.34%) |
Mar 06, 2019 | 12.99 | 13.07 | 12.76 | 12.77 | 16,173,786 | -0.28(-2.11%) |
Mar 05, 2019 | 13.08 | 13.12 | 12.81 | 13.04 | 15,269,728 | -0.04(-0.31%) |
Mar 04, 2019 | 13.21 | 13.37 | 12.99 | 13.08 | 14,197,152 | -0.12(-0.92%) |
Mar 01, 2019 | 13.41 | 13.54 | 13.19 | 13.20 | 17,543,242 | -0.07(-0.55%) |
Feb 28, 2019 | 13.41 | 13.43 | 13.24 | 13.28 | 17,405,202 | -0.14(-1.03%) |
Feb 27, 2019 | 13.13 | 13.46 | 13.13 | 13.41 | 26,647,950 | +0.30(+2.28%) |
Feb 26, 2019 | 13.17 | 13.31 | 13.03 | 13.12 | 13,143,059 | -0.14(-1.04%) |
Feb 25, 2019 | 13.24 | 13.40 | 13.22 | 13.25 | 14,655,684 | +0.11(+0.80%) |
Feb 22, 2019 | 13.19 | 13.20 | 13.01 | 13.15 | 12,740,059 | -0.01(-0.06%) |
Feb 21, 2019 | 13.29 | 13.29 | 13.07 | 13.16 | 10,035,182 | -0.09(-0.67%) |
Feb 20, 2019 | 13.03 | 13.28 | 12.99 | 13.24 | 11,179,517 | +0.18(+1.36%) |
Feb 19, 2019 | 12.90 | 13.12 | 12.85 | 13.07 | 11,482,122 | +0.11(+0.88%) |
Feb 15, 2019 | 12.72 | 12.98 | 12.65 | 12.95 | 12,264,384 | +0.40(+3.16%) |
Feb 14, 2019 | 12.49 | 12.65 | 12.36 | 12.56 | 10,684,717 | -0.06(-0.51%) |
Feb 13, 2019 | 12.58 | 12.67 | 12.52 | 12.62 | 11,072,240 | +0.10(+0.78%) |
Feb 12, 2019 | 12.56 | 12.71 | 12.50 | 12.52 | 18,681,680 | +0.09(+0.72%) |
Feb 11, 2019 | 12.56 | 12.61 | 12.44 | 12.44 | 14,823,865 | -0.06(-0.52%) |
Feb 08, 2019 | 12.53 | 12.61 | 12.34 | 12.50 | 15,941,192 | -0.06(-0.45%) |
Feb 07, 2019 | 12.85 | 13.16 | 12.40 | 12.56 | 40,481,272 | +0.08(+0.65%) |
Feb 06, 2019 | 12.40 | 12.55 | 12.35 | 12.48 | 9,271,855 | +0.00(+0.00%) |
Feb 05, 2019 | 12.51 | 12.56 | 12.39 | 12.48 | 9,809,469 | -0.05(-0.39%) |
Feb 04, 2019 | 12.40 | 12.57 | 12.32 | 12.52 | 10,611,724 | +0.11(+0.91%) |
Feb 01, 2019 | 12.32 | 12.55 | 12.27 | 12.41 | 15,003,308 | +0.13(+1.05%) |
Jan 31, 2019 | 12.41 | 12.50 | 12.09 | 12.28 | 24,343,596 | -0.21(-1.68%) |
Jan 30, 2019 | 12.60 | 12.73 | 12.48 | 12.49 | 13,863,699 | -0.08(-0.64%) |
Jan 29, 2019 | 12.69 | 12.80 | 12.56 | 12.57 | 15,541,542 | -0.12(-0.96%) |
Jan 28, 2019 | 12.61 | 12.73 | 12.55 | 12.69 | 12,333,936 | +0.02(+0.19%) |
Jan 25, 2019 | 12.69 | 12.78 | 12.56 | 12.67 | 12,581,212 | +0.11(+0.90%) |
Jan 24, 2019 | 12.37 | 12.62 | 12.35 | 12.56 | 17,818,778 | +0.11(+0.91%) |
Jan 23, 2019 | 12.67 | 12.73 | 12.33 | 12.44 | 15,433,596 | -0.18(-1.41%) |
Jan 22, 2019 | 12.62 | 12.76 | 12.50 | 12.62 | 19,928,878 | -0.09(-0.70%) |
Jan 18, 2019 | 12.55 | 12.76 | 12.11 | 12.71 | 26,950,246 | +0.07(+0.58%) |
Jan 17, 2019 | 12.39 | 12.67 | 12.27 | 12.64 | 16,690,314 | +0.17(+1.36%) |
Jan 16, 2019 | 12.35 | 12.54 | 12.27 | 12.47 | 15,308,682 | +0.23(+1.92%) |
Jan 15, 2019 | 12.07 | 12.23 | 11.92 | 12.23 | 17,390,262 | +0.12(+1.00%) |
Jan 14, 2019 | 11.85 | 12.18 | 11.80 | 12.11 | 10,067,502 | +0.15(+1.22%) |
Jan 11, 2019 | 11.85 | 12.06 | 11.76 | 11.97 | 10,878,741 | +0.06(+0.48%) |
Jan 10, 2019 | 11.88 | 12.02 | 11.79 | 11.91 | 11,510,838 | +0.01(+0.07%) |
Jan 09, 2019 | 11.82 | 11.99 | 11.72 | 11.90 | 10,866,677 | +0.13(+1.10%) |
Jan 08, 2019 | 11.79 | 11.82 | 11.50 | 11.77 | 13,313,786 | +0.12(+1.04%) |
Jan 07, 2019 | 11.43 | 11.83 | 11.35 | 11.65 | 13,475,474 | +0.19(+1.70%) |
Jan 04, 2019 | 11.27 | 11.49 | 11.18 | 11.46 | 20,780,814 | +0.40(+3.66%) |
Jan 03, 2019 | 11.00 | 11.24 | 10.92 | 11.05 | 15,088,032 | -0.02(-0.15%) |
Jan 02, 2019 | 10.65 | 11.08 | 10.61 | 11.07 | 13,950,192 | +0.23(+2.17%) |
Dec 31, 2018 | 10.86 | 10.99 | 10.67 | 10.83 | 13,217,214 | +0.02(+0.22%) |
Dec 28, 2018 | 10.86 | 10.99 | 10.74 | 10.81 | 15,139,921 | -0.01(-0.07%) |
Dec 27, 2018 | 10.69 | 10.82 | 10.40 | 10.82 | 16,628,708 | -0.02(-0.22%) |
Dec 26, 2018 | 10.21 | 10.84 | 10.03 | 10.84 | 19,830,394 | +0.66(+6.52%) |
Dec 24, 2018 | 10.31 | 10.41 | 10.14 | 10.18 | 9,053,986 | -0.23(-2.26%) |
Dec 21, 2018 | 10.43 | 10.64 | 10.37 | 10.41 | 38,914,108 | -0.04(-0.39%) |
Dec 20, 2018 | 10.32 | 10.62 | 10.31 | 10.45 | 25,003,560 | +0.06(+0.55%) |
Dec 19, 2018 | 10.69 | 10.89 | 10.32 | 10.40 | 26,546,946 | -0.32(-2.95%) |
Dec 18, 2018 | 10.88 | 11.12 | 10.62 | 10.71 | 16,423,839 | -0.13(-1.19%) |
Dec 17, 2018 | 10.77 | 11.14 | 10.77 | 10.84 | 18,787,646 | -0.06(-0.59%) |
Dec 14, 2018 | 11.03 | 11.22 | 10.85 | 10.91 | 18,914,432 | -0.25(-2.25%) |
Dec 13, 2018 | 11.54 | 11.56 | 11.08 | 11.16 | 16,741,976 | -0.39(-3.37%) |
Dec 12, 2018 | 11.78 | 11.78 | 11.44 | 11.54 | 14,580,080 | +0.08(+0.71%) |
Dec 11, 2018 | 11.79 | 11.90 | 11.43 | 11.46 | 21,076,786 | -0.19(-1.60%) |
Dec 10, 2018 | 11.98 | 11.98 | 11.46 | 11.65 | 23,030,076 | -0.41(-3.42%) |
Dec 07, 2018 | 12.38 | 12.55 | 12.00 | 12.06 | 17,677,630 | -0.32(-2.61%) |
Dec 06, 2018 | 12.28 | 12.39 | 11.99 | 12.39 | 24,344,336 | -0.12(-0.97%) |
Dec 04, 2018 | 13.26 | 13.29 | 12.36 | 12.51 | 21,946,160 | -0.83(-6.25%) |
Dec 03, 2018 | 13.46 | 13.52 | 13.19 | 13.34 | 19,695,134 | +0.14(+1.09%) |
Nov 30, 2018 | 12.99 | 13.27 | 12.97 | 13.20 | 25,178,294 | +0.19(+1.48%) |
Nov 29, 2018 | 13.07 | 13.14 | 12.94 | 13.01 | 17,313,420 | -0.18(-1.34%) |
Nov 28, 2018 | 13.09 | 13.25 | 12.89 | 13.18 | 18,332,410 | +0.14(+1.05%) |
Nov 27, 2018 | 13.02 | 13.25 | 12.97 | 13.05 | 17,806,396 | -0.06(-0.49%) |
Nov 26, 2018 | 13.05 | 13.19 | 12.93 | 13.11 | 18,633,416 | +0.30(+2.38%) |
Nov 23, 2018 | 12.58 | 12.85 | 12.49 | 12.80 | 22,422,654 | +0.11(+0.88%) |
Nov 21, 2018 | 12.69 | 12.69 | 12.69 | 0 | -0.01(-0.06%) | |
Nov 20, 2018 | 12.81 | 12.85 | 12.55 | 12.70 | 20,401,124 | -0.24(-1.86%) |
Nov 19, 2018 | 13.01 | 13.15 | 12.78 | 12.94 | 23,450,680 | -0.06(-0.43%) |
Nov 16, 2018 | 13.09 | 13.17 | 12.93 | 13.00 | 21,728,292 | -0.20(-1.52%) |
Nov 15, 2018 | 13.00 | 13.26 | 12.87 | 13.20 | 20,456,582 | +0.06(+0.49%) |
Nov 14, 2018 | 13.64 | 13.73 | 12.97 | 13.13 | 20,772,342 | -0.41(-3.02%) |
Nov 13, 2018 | 13.61 | 13.82 | 13.54 | 13.54 | 15,330,654 | -0.04(-0.30%) |
Nov 12, 2018 | 13.82 | 13.94 | 13.56 | 13.58 | 16,771,615 | -0.25(-1.80%) |
Nov 09, 2018 | 14.14 | 14.27 | 13.74 | 13.83 | 21,455,208 | -0.34(-2.43%) |
Nov 08, 2018 | 14.00 | 14.35 | 13.97 | 14.18 | 13,071,394 | +0.12(+0.86%) |
Nov 07, 2018 | 14.15 | 14.20 | 13.77 | 14.06 | 16,596,196 | -0.10(-0.68%) |
Nov 06, 2018 | 13.86 | 14.15 | 13.83 | 14.15 | 17,689,134 | +0.26(+1.85%) |
Nov 05, 2018 | 13.88 | 14.00 | 13.76 | 13.90 | 10,016,456 | +0.05(+0.35%) |
Nov 02, 2018 | 13.95 | 14.10 | 13.69 | 13.85 | 12,802,155 | +0.04(+0.29%) |
Nov 01, 2018 | 13.67 | 13.86 | 13.63 | 13.81 | 17,395,150 | +0.19(+1.41%) |
Oct 31, 2018 | 13.41 | 13.84 | 13.41 | 13.62 | 27,001,634 | +0.36(+2.72%) |
Oct 30, 2018 | 13.24 | 13.31 | 12.93 | 13.25 | 25,121,724 | +0.07(+0.55%) |
Oct 29, 2018 | 13.09 | 13.40 | 13.03 | 13.18 | 19,607,104 | +0.30(+2.30%) |
Oct 26, 2018 | 12.71 | 13.02 | 12.64 | 12.89 | 19,750,024 | +0.00(+0.00%) |
Oct 25, 2018 | 12.53 | 13.06 | 12.46 | 12.89 | 20,457,184 | +0.48(+3.88%) |
Oct 24, 2018 | 13.01 | 13.03 | 12.37 | 12.40 | 36,703,624 | -0.66(-5.04%) |
Oct 23, 2018 | 12.60 | 13.18 | 12.60 | 13.06 | 26,300,494 | -0.09(-0.67%) |
Oct 22, 2018 | 13.59 | 13.70 | 13.13 | 13.15 | 25,831,960 | -0.41(-3.02%) |
Oct 19, 2018 | 13.64 | 13.86 | 13.50 | 13.56 | 21,177,138 | -0.11(-0.82%) |
Oct 18, 2018 | 13.86 | 14.04 | 13.62 | 13.67 | 16,255,794 | -0.23(-1.67%) |
Oct 17, 2018 | 13.77 | 14.06 | 13.58 | 13.90 | 19,237,012 | +0.09(+0.64%) |
Oct 16, 2018 | 13.82 | 13.87 | 13.61 | 13.82 | 18,215,478 | +0.05(+0.35%) |
Oct 15, 2018 | 13.87 | 14.02 | 13.77 | 13.77 | 17,332,028 | -0.10(-0.75%) |
Oct 12, 2018 | 14.42 | 14.44 | 13.60 | 13.87 | 24,885,144 | -0.36(-2.54%) |
Oct 11, 2018 | 14.55 | 14.70 | 14.19 | 14.23 | 18,887,976 | -0.43(-2.90%) |
Oct 10, 2018 | 14.89 | 15.06 | 14.64 | 14.66 | 15,213,239 | -0.26(-1.72%) |
Oct 09, 2018 | 14.94 | 15.03 | 14.83 | 14.92 | 10,914,769 | -0.08(-0.53%) |
Oct 08, 2018 | 14.85 | 15.10 | 14.81 | 15.00 | 10,424,200 | +0.12(+0.81%) |
Oct 05, 2018 | 15.06 | 15.10 | 14.81 | 14.88 | 10,723,927 | -0.10(-0.70%) |
Oct 04, 2018 | 14.88 | 15.19 | 14.85 | 14.98 | 14,756,744 | +0.16(+1.08%) |
Oct 03, 2018 | 14.63 | 14.89 | 14.61 | 14.82 | 15,179,797 | +0.29(+1.99%) |
Oct 02, 2018 | 14.57 | 14.72 | 14.45 | 14.53 | 14,843,114 | -0.02(-0.16%) |
Oct 01, 2018 | 14.80 | 14.83 | 14.51 | 14.55 | 19,428,942 | -0.17(-1.14%) |
Sep 28, 2018 | 14.80 | 14.93 | 14.67 | 14.72 | 16,972,072 | -0.15(-1.03%) |
Sep 27, 2018 | 15.16 | 15.17 | 14.86 | 14.88 | 17,447,466 | -0.32(-2.11%) |
Sep 26, 2018 | 15.52 | 15.54 | 15.17 | 15.20 | 11,550,056 | -0.25(-1.61%) |
Sep 25, 2018 | 15.57 | 15.60 | 15.44 | 15.44 | 9,560,790 | -0.03(-0.21%) |
Sep 24, 2018 | 15.56 | 15.65 | 15.42 | 15.48 | 10,054,601 | -0.12(-0.77%) |
Sep 21, 2018 | 15.65 | 15.69 | 15.52 | 15.60 | 17,978,406 | -0.04(-0.26%) |
Sep 20, 2018 | 15.48 | 15.69 | 15.45 | 15.64 | 11,029,195 | +0.26(+1.72%) |
Sep 19, 2018 | 15.20 | 15.46 | 15.16 | 15.37 | 10,610,194 | +0.20(+1.32%) |
Sep 18, 2018 | 15.21 | 15.24 | 15.10 | 15.17 | 13,937,372 | -0.06(-0.37%) |
Sep 17, 2018 | 15.22 | 15.31 | 15.10 | 15.23 | 20,304,940 | +0.01(+0.05%) |
Sep 14, 2018 | 15.17 | 15.30 | 15.16 | 15.22 | 13,924,653 | +0.08(+0.53%) |
Sep 13, 2018 | 15.51 | 15.52 | 15.09 | 15.14 | 18,419,376 | -0.22(-1.46%) |
Sep 12, 2018 | 15.73 | 15.78 | 15.36 | 15.36 | 14,663,158 | -0.40(-2.54%) |
Sep 11, 2018 | 15.67 | 15.87 | 15.65 | 15.77 | 10,917,253 | +0.09(+0.56%) |
Sep 10, 2018 | 15.81 | 15.81 | 15.65 | 15.68 | 8,282,979 | -0.06(-0.36%) |
Sep 07, 2018 | 15.88 | 15.89 | 15.67 | 15.73 | 11,060,576 | +0.02(+0.15%) |
Sep 06, 2018 | 15.87 | 15.91 | 15.69 | 15.71 | 10,703,623 | -0.17(-1.06%) |
Sep 05, 2018 | 15.65 | 15.93 | 15.63 | 15.88 | 13,480,230 | +0.23(+1.48%) |