Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 13.06 | 13.08 | 12.95 | 13.01 | 5,097,561 | -0.07(-0.53%) |
Aug 29, 2019 | 13.13 | 13.14 | 13.05 | 13.08 | 4,881,641 | +0.17(+1.28%) |
Aug 28, 2019 | 12.81 | 12.92 | 12.77 | 12.91 | 4,664,535 | +0.15(+1.19%) |
Aug 27, 2019 | 12.76 | 12.81 | 12.73 | 12.76 | 3,794,281 | +0.05(+0.38%) |
Aug 26, 2019 | 12.65 | 12.71 | 12.59 | 12.71 | 3,094,378 | +0.07(+0.55%) |
Aug 23, 2019 | 12.80 | 12.87 | 12.61 | 12.64 | 4,297,450 | -0.04(-0.33%) |
Aug 22, 2019 | 12.75 | 12.77 | 12.61 | 12.68 | 4,056,669 | +0.10(+0.77%) |
Aug 21, 2019 | 12.61 | 12.63 | 12.54 | 12.59 | 3,527,578 | +0.19(+1.56%) |
Aug 20, 2019 | 12.43 | 12.46 | 12.36 | 12.39 | 3,877,172 | -0.22(-1.75%) |
Aug 19, 2019 | 12.57 | 12.63 | 12.55 | 12.61 | 4,878,976 | -0.06(-0.49%) |
Aug 16, 2019 | 12.54 | 12.69 | 12.47 | 12.68 | 4,972,698 | +0.31(+2.52%) |
Aug 15, 2019 | 12.45 | 12.50 | 12.32 | 12.36 | 3,930,731 | -0.01(-0.06%) |
Aug 14, 2019 | 12.38 | 12.44 | 12.36 | 12.37 | 4,807,847 | -0.15(-1.21%) |
Aug 13, 2019 | 12.52 | 12.59 | 12.43 | 12.52 | 4,934,823 | +0.19(+1.51%) |
Aug 12, 2019 | 12.47 | 12.48 | 12.34 | 12.34 | 3,725,550 | -0.11(-0.89%) |
Aug 09, 2019 | 12.43 | 12.50 | 12.42 | 12.45 | 3,360,466 | -0.13(-1.04%) |
Aug 08, 2019 | 12.59 | 12.64 | 12.54 | 12.58 | 4,258,077 | +0.15(+1.22%) |
Aug 07, 2019 | 12.23 | 12.44 | 12.23 | 12.43 | 4,584,678 | +0.08(+0.67%) |
Aug 06, 2019 | 12.32 | 12.38 | 12.26 | 12.34 | 4,684,867 | -0.02(-0.17%) |
Aug 05, 2019 | 12.41 | 12.43 | 12.30 | 12.36 | 4,114,809 | -0.30(-2.35%) |
Aug 02, 2019 | 12.61 | 12.68 | 12.51 | 12.66 | 6,852,308 | +0.01(+0.11%) |
Aug 01, 2019 | 12.69 | 12.74 | 12.57 | 12.65 | 6,182,251 | +0.12(+0.99%) |
Jul 31, 2019 | 12.61 | 12.72 | 12.47 | 12.52 | 7,892,756 | -0.19(-1.47%) |
Jul 30, 2019 | 12.74 | 12.76 | 12.64 | 12.71 | 5,441,618 | -0.04(-0.33%) |
Jul 29, 2019 | 12.92 | 12.95 | 12.72 | 12.75 | 10,544,003 | +0.14(+1.10%) |
Jul 26, 2019 | 12.35 | 12.64 | 12.32 | 12.61 | 15,229,166 | +1.29(+11.42%) |
Jul 25, 2019 | 11.36 | 11.39 | 11.29 | 11.32 | 7,788,875 | -0.01(-0.12%) |
Jul 24, 2019 | 11.25 | 11.37 | 11.23 | 11.33 | 5,472,521 | +0.14(+1.23%) |
Jul 23, 2019 | 11.20 | 11.30 | 11.16 | 11.20 | 6,487,234 | +0.18(+1.63%) |
Jul 22, 2019 | 11.08 | 11.10 | 10.97 | 11.02 | 4,920,821 | -0.12(-1.06%) |
Jul 19, 2019 | 11.08 | 11.18 | 11.07 | 11.13 | 4,376,593 | +0.13(+1.19%) |
Jul 18, 2019 | 10.96 | 11.02 | 10.89 | 11.00 | 4,397,408 | +0.17(+1.53%) |
Jul 17, 2019 | 10.84 | 10.88 | 10.78 | 10.84 | 4,592,829 | -0.05(-0.44%) |
Jul 16, 2019 | 11.02 | 11.02 | 10.88 | 10.89 | 6,731,187 | -0.39(-3.43%) |
Jul 15, 2019 | 11.25 | 11.31 | 11.23 | 11.27 | 5,189,078 | -0.12(-1.09%) |
Jul 12, 2019 | 11.38 | 11.42 | 11.35 | 11.40 | 3,279,298 | -0.08(-0.66%) |
Jul 11, 2019 | 11.49 | 11.51 | 11.42 | 11.47 | 3,122,052 | +0.06(+0.55%) |
Jul 10, 2019 | 11.46 | 11.49 | 11.38 | 11.41 | 5,089,384 | -0.03(-0.24%) |
Jul 09, 2019 | 11.40 | 11.51 | 11.40 | 11.44 | 8,311,298 | -0.07(-0.60%) |
Jul 08, 2019 | 11.54 | 11.58 | 11.48 | 11.51 | 5,025,924 | -0.12(-1.07%) |
Jul 05, 2019 | 11.60 | 11.65 | 11.52 | 11.63 | 4,679,565 | +0.23(+2.00%) |
Jul 03, 2019 | 11.44 | 11.51 | 11.39 | 11.40 | 2,775,503 | +0.20(+1.79%) |
Jul 02, 2019 | 11.10 | 11.23 | 11.09 | 11.20 | 4,017,372 | +0.03(+0.25%) |
Jul 01, 2019 | 11.20 | 11.21 | 11.03 | 11.18 | 4,343,373 | -0.11(-0.98%) |
Jun 28, 2019 | 11.31 | 11.34 | 11.25 | 11.29 | 3,844,729 | +0.05(+0.43%) |
Jun 27, 2019 | 11.21 | 11.29 | 11.19 | 11.24 | 3,565,671 | +0.21(+1.94%) |
Jun 26, 2019 | 10.98 | 11.09 | 10.93 | 11.02 | 7,022,022 | +0.18(+1.66%) |
Jun 25, 2019 | 10.87 | 10.94 | 10.79 | 10.84 | 9,103,282 | -0.21(-1.94%) |
Jun 24, 2019 | 11.11 | 11.14 | 11.04 | 11.06 | 3,537,951 | -0.10(-0.87%) |
Jun 21, 2019 | 11.13 | 11.18 | 11.08 | 11.16 | 4,846,098 | -0.12(-1.04%) |
Jun 20, 2019 | 11.19 | 11.28 | 11.18 | 11.27 | 4,961,422 | +0.15(+1.30%) |
Jun 19, 2019 | 11.01 | 11.15 | 11.00 | 11.13 | 3,791,547 | -0.03(-0.31%) |
Jun 18, 2019 | 11.10 | 11.22 | 11.10 | 11.16 | 4,760,356 | +0.16(+1.44%) |
Jun 17, 2019 | 11.00 | 11.06 | 10.98 | 11.00 | 3,420,676 | -0.06(-0.50%) |
Jun 14, 2019 | 11.17 | 11.18 | 11.06 | 11.06 | 4,953,165 | -0.19(-1.66%) |
Jun 13, 2019 | 11.29 | 11.33 | 11.22 | 11.25 | 3,146,138 | -0.01(-0.12%) |
Jun 12, 2019 | 11.33 | 11.36 | 11.25 | 11.26 | 3,139,775 | -0.12(-1.06%) |
Jun 11, 2019 | 11.48 | 11.51 | 11.35 | 11.38 | 4,683,740 | +0.03(+0.27%) |
Jun 10, 2019 | 11.31 | 11.38 | 11.29 | 11.35 | 5,332,030 | -0.01(-0.12%) |
Jun 07, 2019 | 11.32 | 11.47 | 11.31 | 11.36 | 6,246,075 | +0.18(+1.61%) |
Jun 06, 2019 | 11.25 | 11.25 | 11.14 | 11.18 | 5,405,464 | -0.09(-0.83%) |
Jun 05, 2019 | 11.36 | 11.38 | 11.25 | 11.28 | 7,784,181 | -0.07(-0.65%) |
Jun 04, 2019 | 11.37 | 11.40 | 11.27 | 11.35 | 8,331,503 | +0.36(+3.24%) |
Jun 03, 2019 | 10.90 | 11.01 | 10.89 | 10.99 | 4,031,087 | +0.10(+0.93%) |
May 31, 2019 | 10.91 | 10.98 | 10.87 | 10.89 | 5,326,239 | -0.11(-1.04%) |
May 30, 2019 | 10.97 | 11.05 | 10.91 | 11.01 | 8,445,674 | +0.06(+0.55%) |
May 29, 2019 | 10.97 | 10.99 | 10.87 | 10.95 | 9,755,641 | +0.23(+2.13%) |
May 28, 2019 | 10.79 | 10.84 | 10.71 | 10.72 | 7,657,463 | -0.03(-0.25%) |
May 24, 2019 | 10.75 | 10.77 | 10.68 | 10.75 | 6,224,858 | +0.29(+2.76%) |
May 23, 2019 | 10.46 | 10.49 | 10.44 | 10.46 | 4,542,137 | -0.19(-1.83%) |
May 22, 2019 | 10.62 | 10.69 | 10.60 | 10.65 | 6,191,246 | -0.08(-0.75%) |
May 21, 2019 | 10.81 | 10.82 | 10.70 | 10.73 | 7,728,752 | -0.03(-0.31%) |
May 20, 2019 | 10.56 | 10.79 | 10.56 | 10.77 | 9,999,781 | +0.19(+1.78%) |
May 17, 2019 | 10.58 | 10.64 | 10.55 | 10.58 | 8,479,068 | -0.09(-0.82%) |
May 16, 2019 | 10.75 | 10.77 | 10.62 | 10.67 | 12,602,917 | -0.13(-1.18%) |
May 15, 2019 | 10.92 | 10.95 | 10.78 | 10.79 | 16,336,658 | -0.19(-1.71%) |
May 14, 2019 | 11.11 | 11.14 | 10.83 | 10.98 | 29,777,186 | -0.29(-2.56%) |
May 13, 2019 | 11.65 | 11.65 | 11.26 | 11.27 | 16,565,864 | -1.05(-8.51%) |
May 10, 2019 | 12.13 | 12.32 | 12.11 | 12.32 | 5,795,116 | +0.15(+1.21%) |
May 09, 2019 | 12.11 | 12.17 | 12.10 | 12.17 | 5,931,046 | -0.03(-0.28%) |
May 08, 2019 | 12.24 | 12.32 | 12.18 | 12.20 | 5,477,410 | -0.07(-0.55%) |
May 07, 2019 | 12.34 | 12.36 | 12.23 | 12.27 | 5,141,367 | -0.05(-0.38%) |
May 06, 2019 | 12.26 | 12.33 | 12.20 | 12.32 | 3,312,004 | -0.09(-0.70%) |
May 03, 2019 | 12.30 | 12.41 | 12.30 | 12.41 | 4,032,103 | +0.04(+0.33%) |
May 02, 2019 | 12.39 | 12.41 | 12.30 | 12.37 | 4,926,209 | -0.03(-0.22%) |
May 01, 2019 | 12.47 | 12.47 | 12.33 | 12.39 | 4,142,224 | -0.05(-0.43%) |
Apr 30, 2019 | 12.42 | 12.49 | 12.33 | 12.45 | 3,683,027 | +0.00(+0.00%) |
Apr 29, 2019 | 12.43 | 12.47 | 12.39 | 12.45 | 3,602,144 | +0.10(+0.82%) |
Apr 26, 2019 | 12.28 | 12.35 | 12.23 | 12.35 | 4,370,182 | +0.28(+2.28%) |
Apr 25, 2019 | 12.03 | 12.10 | 11.98 | 12.07 | 3,609,956 | -0.01(-0.06%) |
Apr 24, 2019 | 12.17 | 12.20 | 12.06 | 12.08 | 5,811,297 | -0.23(-1.86%) |
Apr 23, 2019 | 12.42 | 12.43 | 12.24 | 12.30 | 5,002,430 | -0.07(-0.54%) |
Apr 22, 2019 | 12.44 | 12.45 | 12.35 | 12.37 | 2,929,837 | -0.07(-0.57%) |
Apr 18, 2019 | 12.47 | 12.49 | 12.39 | 12.44 | 3,708,606 | -0.13(-1.04%) |
Apr 17, 2019 | 12.56 | 12.62 | 12.51 | 12.57 | 5,209,761 | +0.08(+0.65%) |
Apr 16, 2019 | 12.61 | 12.62 | 12.47 | 12.49 | 4,137,474 | -0.01(-0.11%) |
Apr 15, 2019 | 12.45 | 12.55 | 12.40 | 12.51 | 5,356,858 | +0.18(+1.47%) |
Apr 12, 2019 | 12.32 | 12.39 | 12.30 | 12.33 | 4,974,023 | +0.17(+1.44%) |
Apr 11, 2019 | 12.23 | 12.24 | 12.10 | 12.15 | 6,795,594 | -0.11(-0.93%) |
Apr 10, 2019 | 12.30 | 12.33 | 12.25 | 12.26 | 5,298,844 | -0.03(-0.22%) |
Apr 09, 2019 | 12.34 | 12.35 | 12.28 | 12.29 | 3,567,494 | -0.04(-0.33%) |
Apr 08, 2019 | 12.36 | 12.37 | 12.24 | 12.33 | 4,236,561 | +0.00(+0.00%) |
Apr 05, 2019 | 12.30 | 12.37 | 12.25 | 12.33 | 6,039,747 | -0.35(-2.76%) |
Apr 04, 2019 | 12.63 | 12.73 | 12.62 | 12.68 | 4,227,269 | -0.01(-0.05%) |
Apr 03, 2019 | 12.63 | 12.71 | 12.63 | 12.69 | 5,455,779 | +0.22(+1.72%) |
Apr 02, 2019 | 12.41 | 12.49 | 12.39 | 12.47 | 4,729,221 | -0.03(-0.22%) |
Apr 01, 2019 | 12.47 | 12.55 | 12.41 | 12.50 | 6,149,244 | +0.28(+2.31%) |
Mar 29, 2019 | 12.14 | 12.22 | 12.07 | 12.22 | 6,022,635 | +0.03(+0.28%) |
Mar 28, 2019 | 12.37 | 12.39 | 12.12 | 12.18 | 5,937,987 | -0.31(-2.47%) |
Mar 27, 2019 | 12.61 | 12.62 | 12.46 | 12.49 | 5,263,275 | -0.19(-1.54%) |
Mar 26, 2019 | 12.63 | 12.71 | 12.59 | 12.69 | 6,923,953 | +0.19(+1.56%) |
Mar 25, 2019 | 12.69 | 12.75 | 12.44 | 12.49 | 9,249,441 | -0.24(-1.85%) |
Mar 22, 2019 | 12.86 | 12.90 | 12.70 | 12.73 | 13,569,009 | -0.11(-0.89%) |
Mar 21, 2019 | 12.95 | 12.96 | 12.77 | 12.84 | 10,181,521 | -0.11(-0.83%) |
Mar 20, 2019 | 12.94 | 13.04 | 12.86 | 12.95 | 8,708,659 | +0.03(+0.21%) |
Mar 19, 2019 | 12.96 | 12.99 | 12.88 | 12.92 | 5,654,965 | +0.09(+0.73%) |
Mar 18, 2019 | 12.82 | 12.84 | 12.73 | 12.83 | 4,402,108 | +0.03(+0.26%) |
Mar 15, 2019 | 12.70 | 12.81 | 12.67 | 12.80 | 9,697,315 | +0.30(+2.42%) |
Mar 14, 2019 | 12.50 | 12.53 | 12.45 | 12.49 | 5,665,062 | +0.11(+0.92%) |
Mar 13, 2019 | 12.35 | 12.41 | 12.22 | 12.38 | 9,001,084 | +0.17(+1.43%) |
Mar 12, 2019 | 12.16 | 12.28 | 12.13 | 12.20 | 5,755,426 | -0.02(-0.17%) |
Mar 11, 2019 | 12.04 | 12.26 | 12.00 | 12.22 | 7,130,751 | +0.24(+2.02%) |
Mar 08, 2019 | 12.00 | 12.04 | 11.89 | 11.98 | 7,415,427 | +0.09(+0.79%) |
Mar 07, 2019 | 11.89 | 11.96 | 11.77 | 11.89 | 6,080,492 | +0.03(+0.28%) |
Mar 06, 2019 | 11.98 | 11.98 | 11.77 | 11.85 | 9,826,862 | +0.09(+0.74%) |
Mar 05, 2019 | 11.80 | 11.87 | 11.72 | 11.77 | 14,191,898 | +0.30(+2.58%) |
Mar 04, 2019 | 11.69 | 11.72 | 11.46 | 11.47 | 16,757,315 | -0.36(-3.01%) |
Mar 01, 2019 | 12.06 | 12.12 | 11.80 | 11.83 | 8,836,938 | -0.17(-1.40%) |
Feb 28, 2019 | 12.00 | 12.04 | 11.96 | 12.00 | 6,414,246 | +0.01(+0.11%) |
Feb 27, 2019 | 12.09 | 12.12 | 11.91 | 11.98 | 6,993,293 | -0.11(-0.89%) |
Feb 26, 2019 | 12.14 | 12.18 | 12.09 | 12.09 | 7,973,483 | -0.14(-1.15%) |
Feb 25, 2019 | 12.42 | 12.43 | 12.20 | 12.23 | 6,360,258 | -0.17(-1.35%) |
Feb 22, 2019 | 12.45 | 12.51 | 12.38 | 12.40 | 5,099,166 | +0.11(+0.93%) |
Feb 21, 2019 | 12.29 | 12.39 | 12.24 | 12.28 | 5,783,203 | -0.15(-1.24%) |
Feb 20, 2019 | 12.45 | 12.51 | 12.39 | 12.44 | 6,993,950 | +0.05(+0.38%) |
Feb 19, 2019 | 12.25 | 12.44 | 12.23 | 12.39 | 7,200,110 | +0.12(+0.99%) |
Feb 15, 2019 | 12.18 | 12.28 | 12.14 | 12.27 | 8,862,532 | +0.22(+1.78%) |
Feb 14, 2019 | 11.96 | 12.10 | 11.96 | 12.06 | 6,807,226 | +0.01(+0.06%) |
Feb 13, 2019 | 12.10 | 12.16 | 12.03 | 12.05 | 6,094,825 | -0.03(-0.22%) |
Feb 12, 2019 | 12.14 | 12.17 | 12.04 | 12.08 | 7,191,887 | -0.10(-0.83%) |
Feb 11, 2019 | 12.22 | 12.23 | 12.14 | 12.18 | 4,943,514 | +0.05(+0.44%) |
Feb 08, 2019 | 12.04 | 12.14 | 11.99 | 12.12 | 5,725,774 | -0.01(-0.06%) |
Feb 07, 2019 | 12.26 | 12.29 | 12.10 | 12.13 | 6,444,477 | -0.23(-1.85%) |
Feb 06, 2019 | 12.44 | 12.51 | 12.34 | 12.36 | 8,307,998 | +0.09(+0.77%) |
Feb 05, 2019 | 12.27 | 12.30 | 12.22 | 12.26 | 5,019,808 | +0.13(+1.11%) |
Feb 04, 2019 | 12.08 | 12.17 | 12.03 | 12.13 | 7,156,145 | -0.11(-0.88%) |
Feb 01, 2019 | 12.12 | 12.26 | 12.12 | 12.24 | 7,313,646 | -0.02(-0.16%) |
Jan 31, 2019 | 12.20 | 12.29 | 12.11 | 12.26 | 9,528,562 | +0.18(+1.50%) |
Jan 30, 2019 | 12.03 | 12.08 | 11.94 | 12.08 | 8,383,892 | +0.14(+1.18%) |
Jan 29, 2019 | 12.06 | 12.08 | 11.89 | 11.94 | 8,388,069 | -0.07(-0.56%) |
Jan 28, 2019 | 12.03 | 12.08 | 11.95 | 12.00 | 13,771,419 | -0.07(-0.61%) |
Jan 25, 2019 | 12.16 | 12.19 | 12.00 | 12.08 | 15,909,822 | -0.40(-3.18%) |
Jan 24, 2019 | 12.75 | 12.76 | 12.44 | 12.47 | 12,113,979 | -0.64(-4.87%) |
Jan 23, 2019 | 13.10 | 13.23 | 13.08 | 13.11 | 6,859,733 | +0.22(+1.72%) |
Jan 22, 2019 | 12.91 | 12.94 | 12.86 | 12.89 | 7,211,389 | -0.08(-0.62%) |
Jan 18, 2019 | 12.90 | 13.04 | 12.90 | 12.97 | 8,149,470 | +0.07(+0.57%) |
Jan 17, 2019 | 12.77 | 12.93 | 12.76 | 12.90 | 6,509,545 | +0.05(+0.42%) |
Jan 16, 2019 | 12.78 | 12.90 | 12.76 | 12.84 | 6,267,132 | +0.05(+0.37%) |
Jan 15, 2019 | 12.75 | 12.86 | 12.71 | 12.80 | 7,209,560 | -0.16(-1.24%) |
Jan 14, 2019 | 12.96 | 13.00 | 12.85 | 12.96 | 9,054,330 | -0.28(-2.13%) |
Jan 11, 2019 | 13.10 | 13.32 | 13.05 | 13.24 | 9,278,733 | +0.08(+0.61%) |
Jan 10, 2019 | 13.12 | 13.26 | 13.09 | 13.16 | 6,559,271 | +0.05(+0.36%) |
Jan 09, 2019 | 13.01 | 13.16 | 12.91 | 13.11 | 7,967,351 | -0.14(-1.07%) |
Jan 08, 2019 | 13.34 | 13.38 | 13.18 | 13.25 | 8,697,451 | -0.31(-2.28%) |
Jan 07, 2019 | 13.44 | 13.60 | 13.39 | 13.56 | 8,922,290 | +0.10(+0.75%) |
Jan 04, 2019 | 13.35 | 13.49 | 13.33 | 13.46 | 8,732,181 | +0.26(+1.99%) |
Jan 03, 2019 | 13.27 | 13.32 | 13.14 | 13.20 | 8,420,928 | -0.05(-0.41%) |
Jan 02, 2019 | 12.97 | 13.30 | 12.90 | 13.25 | 7,599,014 | +0.30(+2.28%) |
Dec 31, 2018 | 13.03 | 13.10 | 12.85 | 12.96 | 10,304,280 | -0.15(-1.18%) |
Dec 28, 2018 | 13.19 | 13.21 | 13.08 | 13.11 | 12,744,791 | +0.14(+1.09%) |
Dec 27, 2018 | 12.85 | 12.98 | 12.67 | 12.97 | 12,597,633 | -0.17(-1.33%) |
Dec 26, 2018 | 12.89 | 13.15 | 12.73 | 13.14 | 13,644,373 | +0.26(+2.03%) |
Dec 24, 2018 | 13.06 | 13.09 | 12.78 | 12.88 | 7,892,339 | -0.12(-0.93%) |
Dec 21, 2018 | 13.41 | 13.47 | 12.94 | 13.00 | 30,471,940 | -0.44(-3.25%) |
Dec 20, 2018 | 13.57 | 13.68 | 13.31 | 13.44 | 17,748,368 | +0.13(+1.01%) |
Dec 19, 2018 | 13.49 | 13.61 | 13.23 | 13.31 | 15,412,170 | -0.03(-0.20%) |
Dec 18, 2018 | 13.45 | 13.49 | 13.27 | 13.33 | 12,416,771 | -0.11(-0.85%) |
Dec 17, 2018 | 13.67 | 13.68 | 13.36 | 13.45 | 14,826,818 | -0.07(-0.55%) |
Dec 14, 2018 | 13.43 | 13.56 | 13.37 | 13.52 | 11,282,806 | +0.02(+0.15%) |
Dec 13, 2018 | 13.69 | 13.73 | 13.41 | 13.50 | 11,814,321 | -0.24(-1.71%) |
Dec 12, 2018 | 13.82 | 13.88 | 13.71 | 13.74 | 12,982,041 | +0.22(+1.64%) |
Dec 11, 2018 | 13.84 | 13.88 | 13.47 | 13.51 | 13,106,024 | -0.02(-0.15%) |
Dec 10, 2018 | 13.64 | 13.65 | 13.37 | 13.53 | 12,690,722 | -0.23(-1.66%) |
Dec 07, 2018 | 13.96 | 14.11 | 13.71 | 13.76 | 11,173,139 | -0.18(-1.30%) |
Dec 06, 2018 | 13.93 | 13.96 | 13.66 | 13.94 | 11,837,489 | +0.02(+0.15%) |
Dec 04, 2018 | 14.21 | 14.25 | 13.82 | 13.92 | 11,710,762 | -0.36(-2.54%) |
Dec 03, 2018 | 14.45 | 14.45 | 14.23 | 14.29 | 10,293,468 | -0.15(-1.07%) |
Nov 30, 2018 | 14.54 | 14.60 | 14.37 | 14.44 | 12,313,710 | +0.12(+0.84%) |
Nov 29, 2018 | 14.32 | 14.41 | 14.27 | 14.32 | 12,850,943 | -0.26(-1.75%) |
Nov 28, 2018 | 14.60 | 14.60 | 14.33 | 14.58 | 19,252,980 | +0.30(+2.12%) |
Nov 27, 2018 | 14.14 | 14.37 | 14.09 | 14.27 | 22,816,282 | +0.22(+1.58%) |
Nov 26, 2018 | 13.75 | 14.17 | 13.72 | 14.05 | 24,111,604 | +0.80(+6.03%) |
Nov 23, 2018 | 13.37 | 13.42 | 13.23 | 13.25 | 8,107,061 | +0.13(+1.02%) |
Nov 21, 2018 | 13.12 | 13.12 | 13.12 | 0 | +0.38(+2.96%) | |
Nov 20, 2018 | 13.04 | 13.06 | 12.67 | 12.74 | 13,046,946 | -0.21(-1.61%) |
Nov 19, 2018 | 13.06 | 13.12 | 12.88 | 12.95 | 12,504,856 | +0.15(+1.17%) |
Nov 16, 2018 | 12.85 | 12.94 | 12.75 | 12.80 | 10,002,373 | -0.18(-1.36%) |
Nov 15, 2018 | 12.93 | 12.98 | 12.81 | 12.98 | 15,717,558 | -0.33(-2.45%) |
Nov 14, 2018 | 13.63 | 13.63 | 13.18 | 13.30 | 21,637,538 | +0.19(+1.44%) |
Nov 13, 2018 | 13.13 | 13.38 | 13.05 | 13.11 | 17,675,928 | +0.97(+8.01%) |
Nov 12, 2018 | 12.17 | 12.32 | 12.13 | 12.14 | 9,990,206 | -0.13(-1.06%) |
Nov 09, 2018 | 12.26 | 12.35 | 12.15 | 12.27 | 9,251,157 | -0.20(-1.57%) |
Nov 08, 2018 | 12.61 | 12.69 | 12.41 | 12.47 | 10,969,254 | -0.27(-2.15%) |
Nov 07, 2018 | 12.73 | 12.78 | 12.62 | 12.74 | 19,070,474 | +0.25(+1.99%) |
Nov 06, 2018 | 12.63 | 12.64 | 12.45 | 12.49 | 12,944,085 | -0.38(-2.94%) |
Nov 05, 2018 | 12.83 | 12.95 | 12.77 | 12.87 | 8,540,619 | +0.17(+1.34%) |
Nov 02, 2018 | 12.91 | 12.93 | 12.67 | 12.70 | 16,256,172 | -0.23(-1.77%) |
Nov 01, 2018 | 12.87 | 12.94 | 12.79 | 12.93 | 9,825,532 | +0.57(+4.60%) |
Oct 31, 2018 | 12.38 | 12.43 | 12.30 | 12.36 | 10,683,169 | +0.05(+0.37%) |
Oct 30, 2018 | 12.30 | 12.40 | 12.21 | 12.32 | 11,319,485 | +0.05(+0.37%) |
Oct 29, 2018 | 12.48 | 12.52 | 12.17 | 12.27 | 10,775,086 | +0.11(+0.91%) |
Oct 26, 2018 | 12.25 | 12.26 | 12.05 | 12.16 | 13,396,010 | -0.19(-1.53%) |
Oct 25, 2018 | 12.36 | 12.43 | 12.32 | 12.35 | 11,717,482 | +0.01(+0.11%) |
Oct 24, 2018 | 12.69 | 12.70 | 12.33 | 12.34 | 12,002,367 | -0.31(-2.43%) |
Oct 23, 2018 | 12.69 | 12.71 | 12.47 | 12.64 | 16,022,710 | -0.15(-1.17%) |
Oct 22, 2018 | 13.00 | 13.03 | 12.78 | 12.79 | 11,315,738 | -0.40(-3.02%) |
Oct 19, 2018 | 13.04 | 13.23 | 13.02 | 13.19 | 9,596,141 | +0.19(+1.46%) |
Oct 18, 2018 | 13.13 | 13.18 | 12.96 | 13.00 | 9,659,075 | -0.18(-1.39%) |
Oct 17, 2018 | 13.10 | 13.27 | 13.09 | 13.19 | 11,431,144 | -0.10(-0.79%) |
Oct 16, 2018 | 13.32 | 13.36 | 13.21 | 13.29 | 9,734,186 | -0.01(-0.05%) |
Oct 15, 2018 | 13.20 | 13.41 | 13.18 | 13.30 | 12,444,176 | +0.24(+1.85%) |
Oct 12, 2018 | 13.19 | 13.19 | 12.92 | 13.05 | 13,284,538 | +0.03(+0.20%) |
Oct 11, 2018 | 13.29 | 13.30 | 12.96 | 13.03 | 13,532,642 | -0.08(-0.65%) |
Oct 10, 2018 | 13.36 | 13.38 | 13.11 | 13.11 | 13,508,172 | +0.16(+1.21%) |
Oct 09, 2018 | 13.05 | 13.11 | 12.94 | 12.96 | 13,627,968 | -0.34(-2.55%) |
Oct 08, 2018 | 13.37 | 13.39 | 13.20 | 13.30 | 21,517,384 | -0.47(-3.42%) |
Oct 05, 2018 | 13.84 | 13.85 | 13.72 | 13.77 | 17,337,976 | -0.08(-0.57%) |
Oct 04, 2018 | 13.93 | 13.98 | 13.84 | 13.85 | 21,320,080 | -0.04(-0.28%) |
Oct 03, 2018 | 14.03 | 14.09 | 13.85 | 13.88 | 20,765,870 | +0.10(+0.71%) |
Oct 02, 2018 | 13.77 | 13.85 | 13.72 | 13.79 | 26,612,482 | -0.21(-1.49%) |
Oct 01, 2018 | 14.16 | 14.18 | 13.95 | 14.00 | 19,002,682 | -0.18(-1.24%) |
Sep 28, 2018 | 14.22 | 14.27 | 14.15 | 14.17 | 10,575,967 | -0.36(-2.47%) |
Sep 27, 2018 | 14.63 | 14.71 | 14.51 | 14.53 | 10,106,067 | +0.03(+0.22%) |
Sep 26, 2018 | 14.49 | 14.62 | 14.46 | 14.50 | 16,537,355 | -0.22(-1.51%) |
Sep 25, 2018 | 14.69 | 14.77 | 14.67 | 14.72 | 17,809,304 | -0.07(-0.49%) |
Sep 24, 2018 | 14.91 | 14.94 | 14.77 | 14.79 | 7,458,576 | -0.10(-0.70%) |
Sep 21, 2018 | 14.70 | 14.92 | 14.69 | 14.90 | 10,332,503 | +0.12(+0.84%) |
Sep 20, 2018 | 14.77 | 14.80 | 14.68 | 14.77 | 9,137,677 | +0.05(+0.36%) |
Sep 19, 2018 | 14.60 | 14.76 | 14.59 | 14.72 | 7,289,824 | -0.01(-0.04%) |
Sep 18, 2018 | 14.64 | 14.77 | 14.61 | 14.73 | 7,433,216 | +0.12(+0.85%) |
Sep 17, 2018 | 14.53 | 14.68 | 14.51 | 14.60 | 7,326,584 | +0.08(+0.58%) |
Sep 14, 2018 | 14.48 | 14.54 | 14.37 | 14.52 | 8,763,771 | -0.03(-0.18%) |
Sep 13, 2018 | 14.55 | 14.59 | 14.49 | 14.54 | 9,268,552 | +0.22(+1.50%) |
Sep 12, 2018 | 14.12 | 14.37 | 14.12 | 14.33 | 8,958,569 | +0.09(+0.64%) |
Sep 11, 2018 | 14.09 | 14.25 | 14.04 | 14.24 | 8,202,161 | +0.10(+0.69%) |
Sep 10, 2018 | 14.29 | 14.29 | 14.11 | 14.14 | 8,043,435 | +0.13(+0.93%) |
Sep 07, 2018 | 14.10 | 14.13 | 13.98 | 14.01 | 8,432,722 | -0.03(-0.19%) |
Sep 06, 2018 | 14.13 | 14.16 | 13.93 | 14.03 | 12,346,434 | +0.12(+0.89%) |
Sep 05, 2018 | 13.94 | 14.04 | 13.85 | 13.91 | 22,883,204 | +0.03(+0.24%) |