Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.918 | 9.965 | 9.630 | 9.717 | 3,897,378 | -0.46(-4.49%) |
May 30, 2019 | 10.33 | 10.66 | 9.973 | 10.17 | 5,331,987 | -0.15(-1.42%) |
May 29, 2019 | 9.900 | 10.37 | 9.845 | 10.32 | 5,622,325 | +0.34(+3.39%) |
May 28, 2019 | 10.16 | 10.16 | 9.689 | 9.982 | 4,316,798 | -0.11(-1.09%) |
May 24, 2019 | 10.60 | 10.65 | 10.06 | 10.09 | 2,484,734 | -0.34(-3.24%) |
May 23, 2019 | 10.69 | 10.69 | 10.20 | 10.43 | 3,155,917 | -0.58(-5.23%) |
May 22, 2019 | 11.22 | 11.30 | 10.78 | 11.01 | 2,629,261 | -0.36(-3.14%) |
May 21, 2019 | 11.29 | 11.59 | 11.21 | 11.36 | 2,018,846 | +0.14(+1.22%) |
May 20, 2019 | 11.23 | 11.43 | 11.18 | 11.23 | 2,504,114 | -0.15(-1.29%) |
May 17, 2019 | 11.81 | 11.87 | 11.33 | 11.37 | 2,669,725 | -0.57(-4.75%) |
May 16, 2019 | 11.76 | 12.07 | 11.69 | 11.94 | 2,876,238 | +0.22(+1.87%) |
May 15, 2019 | 11.48 | 11.84 | 11.38 | 11.72 | 2,697,662 | +0.04(+0.31%) |
May 14, 2019 | 11.23 | 11.94 | 11.21 | 11.68 | 4,118,221 | +0.61(+5.53%) |
May 13, 2019 | 11.23 | 11.31 | 10.88 | 11.07 | 3,838,132 | -0.33(-2.89%) |
May 10, 2019 | 11.69 | 11.72 | 11.18 | 11.40 | 5,082,476 | -0.37(-3.11%) |
May 09, 2019 | 11.66 | 11.90 | 11.55 | 11.76 | 4,341,296 | -0.04(-0.31%) |
May 08, 2019 | 12.13 | 12.38 | 11.77 | 11.80 | 3,857,031 | -0.33(-2.71%) |
May 07, 2019 | 12.30 | 12.42 | 11.94 | 12.13 | 2,315,762 | -0.41(-3.28%) |
May 06, 2019 | 12.17 | 12.60 | 12.04 | 12.54 | 3,273,510 | +0.14(+1.11%) |
May 03, 2019 | 12.08 | 12.54 | 12.00 | 12.40 | 4,762,052 | +0.46(+3.83%) |
May 02, 2019 | 11.55 | 12.00 | 11.46 | 11.95 | 4,726,765 | +0.25(+2.11%) |
May 01, 2019 | 12.42 | 12.64 | 11.67 | 11.70 | 6,682,110 | -0.72(-5.81%) |
Apr 30, 2019 | 12.96 | 13.02 | 12.38 | 12.42 | 5,406,047 | -0.45(-3.48%) |
Apr 29, 2019 | 13.04 | 13.04 | 12.57 | 12.87 | 4,926,152 | -0.18(-1.40%) |
Apr 26, 2019 | 12.41 | 13.36 | 12.41 | 13.05 | 4,918,818 | -0.48(-3.51%) |
Apr 25, 2019 | 14.33 | 14.35 | 13.06 | 13.53 | 7,312,230 | -0.31(-2.25%) |
Apr 24, 2019 | 14.43 | 14.43 | 13.81 | 13.84 | 6,194,544 | -0.63(-4.36%) |
Apr 23, 2019 | 14.79 | 14.86 | 14.44 | 14.47 | 4,351,703 | -0.30(-2.04%) |
Apr 22, 2019 | 14.23 | 14.87 | 14.18 | 14.77 | 6,301,619 | +0.71(+5.07%) |
Apr 18, 2019 | 14.18 | 14.31 | 13.94 | 14.06 | 2,642,704 | -0.10(-0.71%) |
Apr 17, 2019 | 14.40 | 14.54 | 14.10 | 14.16 | 3,772,762 | -0.14(-0.96%) |
Apr 16, 2019 | 13.78 | 14.40 | 13.72 | 14.30 | 6,152,235 | +0.65(+4.76%) |
Apr 15, 2019 | 13.89 | 13.96 | 13.62 | 13.65 | 4,876,347 | -0.25(-1.78%) |
Apr 12, 2019 | 13.54 | 14.26 | 13.50 | 13.89 | 3,266,376 | +0.07(+0.53%) |
Apr 11, 2019 | 13.94 | 14.32 | 13.68 | 13.82 | 4,763,458 | -0.25(-1.75%) |
Apr 10, 2019 | 13.95 | 14.21 | 13.95 | 14.07 | 3,109,120 | +0.17(+1.25%) |
Apr 09, 2019 | 13.92 | 14.08 | 13.77 | 13.89 | 4,277,471 | -0.11(-0.78%) |
Apr 08, 2019 | 13.77 | 14.09 | 13.66 | 14.00 | 6,253,375 | +0.25(+1.79%) |
Apr 05, 2019 | 13.27 | 13.84 | 13.05 | 13.76 | 4,211,129 | +0.56(+4.22%) |
Apr 04, 2019 | 12.79 | 13.21 | 12.67 | 13.20 | 2,281,270 | +0.44(+3.44%) |
Apr 03, 2019 | 13.14 | 13.23 | 12.73 | 12.76 | 3,750,401 | -0.28(-2.17%) |
Apr 02, 2019 | 13.27 | 13.33 | 12.95 | 13.04 | 3,696,067 | -0.16(-1.25%) |
Apr 01, 2019 | 13.00 | 13.25 | 12.87 | 13.21 | 6,088,604 | +0.39(+3.07%) |
Mar 29, 2019 | 13.27 | 13.33 | 12.75 | 12.82 | 3,091,012 | -0.27(-2.03%) |
Mar 28, 2019 | 12.75 | 13.14 | 12.71 | 13.08 | 4,355,324 | +0.20(+1.56%) |
Mar 27, 2019 | 13.14 | 13.30 | 12.64 | 12.88 | 5,324,643 | -0.25(-1.88%) |
Mar 26, 2019 | 12.99 | 13.31 | 12.96 | 13.13 | 2,540,883 | +0.25(+1.92%) |
Mar 25, 2019 | 12.57 | 12.91 | 12.41 | 12.88 | 3,235,251 | +0.23(+1.81%) |
Mar 22, 2019 | 13.22 | 13.29 | 12.62 | 12.65 | 3,789,184 | -0.76(-5.66%) |
Mar 21, 2019 | 13.23 | 13.47 | 13.19 | 13.41 | 1,899,822 | +0.10(+0.76%) |
Mar 20, 2019 | 13.06 | 13.52 | 12.98 | 13.31 | 1,918,340 | +0.25(+1.89%) |
Mar 19, 2019 | 13.30 | 13.39 | 12.98 | 13.06 | 2,393,033 | -0.12(-0.90%) |
Mar 18, 2019 | 12.73 | 13.24 | 12.73 | 13.18 | 2,604,019 | +0.48(+3.74%) |
Mar 15, 2019 | 12.80 | 12.94 | 12.67 | 12.71 | 3,946,388 | -0.16(-1.28%) |
Mar 14, 2019 | 12.77 | 13.06 | 12.77 | 12.87 | 2,828,569 | +0.15(+1.15%) |
Mar 13, 2019 | 12.57 | 12.81 | 12.55 | 12.72 | 2,916,281 | +0.30(+2.43%) |
Mar 12, 2019 | 12.12 | 12.48 | 12.07 | 12.42 | 2,746,881 | +0.37(+3.03%) |
Mar 11, 2019 | 11.81 | 12.17 | 11.76 | 12.06 | 2,662,824 | +0.39(+3.37%) |
Mar 08, 2019 | 11.58 | 11.76 | 11.28 | 11.66 | 2,780,434 | -0.16(-1.39%) |
Mar 07, 2019 | 11.87 | 11.96 | 11.53 | 11.83 | 6,989,910 | -0.03(-0.23%) |
Mar 06, 2019 | 12.10 | 12.19 | 11.80 | 11.86 | 3,397,236 | -0.41(-3.35%) |
Mar 05, 2019 | 12.56 | 12.64 | 12.16 | 12.27 | 3,774,260 | -0.27(-2.18%) |
Mar 04, 2019 | 12.41 | 12.61 | 12.22 | 12.54 | 3,204,745 | +0.23(+1.85%) |
Mar 01, 2019 | 12.14 | 12.49 | 12.08 | 12.31 | 4,183,083 | +0.23(+1.88%) |
Feb 28, 2019 | 12.39 | 12.39 | 11.76 | 12.09 | 4,269,086 | -0.28(-2.28%) |
Feb 27, 2019 | 12.44 | 12.64 | 12.34 | 12.37 | 3,585,581 | -0.05(-0.37%) |
Feb 26, 2019 | 12.85 | 13.04 | 12.39 | 12.41 | 3,539,594 | -0.51(-3.95%) |
Feb 25, 2019 | 12.71 | 12.99 | 12.66 | 12.92 | 3,328,085 | +0.18(+1.43%) |
Feb 22, 2019 | 12.86 | 12.91 | 12.53 | 12.74 | 2,988,527 | +0.08(+0.65%) |
Feb 21, 2019 | 12.99 | 13.09 | 12.58 | 12.66 | 3,564,218 | -0.39(-3.00%) |
Feb 20, 2019 | 13.17 | 13.40 | 13.01 | 13.05 | 4,654,695 | -0.13(-0.97%) |
Feb 19, 2019 | 13.10 | 13.36 | 13.04 | 13.18 | 3,408,516 | +0.05(+0.35%) |
Feb 15, 2019 | 12.71 | 13.15 | 12.70 | 13.13 | 4,479,774 | +0.58(+4.65%) |
Feb 14, 2019 | 12.37 | 12.72 | 12.34 | 12.55 | 3,362,219 | +0.17(+1.40%) |
Feb 13, 2019 | 12.37 | 12.64 | 12.23 | 12.38 | 2,330,122 | +0.10(+0.82%) |
Feb 12, 2019 | 12.10 | 12.53 | 12.10 | 12.28 | 4,491,769 | +0.37(+3.14%) |
Feb 11, 2019 | 11.38 | 11.99 | 11.26 | 11.90 | 5,426,837 | +0.35(+3.00%) |
Feb 08, 2019 | 11.66 | 11.94 | 11.26 | 11.56 | 4,484,053 | -0.11(-0.94%) |
Feb 07, 2019 | 11.25 | 12.20 | 11.02 | 11.67 | 6,332,080 | +0.06(+0.55%) |
Feb 06, 2019 | 11.56 | 11.73 | 11.38 | 11.60 | 4,075,212 | -0.02(-0.16%) |
Feb 05, 2019 | 11.63 | 11.96 | 11.58 | 11.62 | 2,835,746 | -0.13(-1.09%) |
Feb 04, 2019 | 11.35 | 11.80 | 11.21 | 11.75 | 4,444,520 | +0.28(+2.46%) |
Feb 01, 2019 | 11.09 | 11.70 | 10.89 | 11.47 | 3,989,202 | +0.41(+3.71%) |
Jan 31, 2019 | 11.11 | 11.34 | 10.92 | 11.06 | 5,740,295 | -0.02(-0.16%) |
Jan 30, 2019 | 10.90 | 11.21 | 10.42 | 11.07 | 6,223,987 | +0.32(+2.97%) |
Jan 29, 2019 | 10.78 | 11.11 | 10.71 | 10.75 | 3,390,931 | +0.15(+1.37%) |
Jan 28, 2019 | 10.67 | 10.95 | 10.56 | 10.61 | 3,125,930 | -0.33(-3.00%) |
Jan 25, 2019 | 10.82 | 11.06 | 10.69 | 10.94 | 7,244,796 | +0.25(+2.30%) |
Jan 24, 2019 | 10.44 | 10.87 | 10.38 | 10.69 | 3,528,457 | +0.25(+2.36%) |
Jan 23, 2019 | 11.12 | 11.25 | 10.35 | 10.44 | 5,406,204 | -0.63(-5.68%) |
Jan 22, 2019 | 11.52 | 11.57 | 10.85 | 11.07 | 3,788,761 | -0.65(-5.52%) |
Jan 18, 2019 | 11.50 | 11.74 | 11.50 | 11.72 | 3,367,292 | +0.32(+2.80%) |
Jan 17, 2019 | 11.12 | 11.49 | 10.77 | 11.40 | 6,751,974 | -0.10(-0.87%) |
Jan 16, 2019 | 11.59 | 11.71 | 11.39 | 11.50 | 3,861,901 | -0.13(-1.10%) |
Jan 15, 2019 | 11.79 | 11.94 | 11.53 | 11.63 | 3,655,652 | -0.01(-0.08%) |
Jan 14, 2019 | 11.45 | 11.91 | 11.40 | 11.64 | 3,542,752 | +0.05(+0.39%) |
Jan 11, 2019 | 11.53 | 11.70 | 11.31 | 11.59 | 4,038,358 | -0.05(-0.39%) |
Jan 10, 2019 | 11.43 | 11.89 | 11.35 | 11.64 | 6,687,594 | +0.08(+0.71%) |
Jan 09, 2019 | 10.89 | 11.65 | 10.71 | 11.56 | 5,588,146 | +0.80(+7.46%) |
Jan 08, 2019 | 10.97 | 11.09 | 10.63 | 10.75 | 4,132,409 | +0.09(+0.85%) |
Jan 07, 2019 | 10.48 | 10.88 | 10.34 | 10.66 | 4,974,326 | +0.22(+2.09%) |
Jan 04, 2019 | 10.23 | 10.61 | 10.12 | 10.44 | 7,730,650 | +0.53(+5.33%) |
Jan 03, 2019 | 9.679 | 10.27 | 9.488 | 9.916 | 4,052,833 | +0.25(+2.54%) |
Jan 02, 2019 | 9.141 | 9.889 | 8.977 | 9.670 | 3,975,227 | +0.24(+2.51%) |
Dec 31, 2018 | 9.469 | 9.469 | 8.950 | 9.433 | 5,488,129 | +0.04(+0.39%) |
Dec 28, 2018 | 9.579 | 9.688 | 9.296 | 9.396 | 4,276,567 | +0.02(+0.19%) |
Dec 27, 2018 | 9.296 | 9.478 | 8.977 | 9.378 | 5,417,013 | -0.15(-1.63%) |
Dec 26, 2018 | 8.822 | 9.551 | 8.649 | 9.533 | 4,978,184 | +0.72(+8.17%) |
Dec 24, 2018 | 8.977 | 9.323 | 8.795 | 8.813 | 2,485,228 | -0.30(-3.30%) |
Dec 21, 2018 | 9.351 | 9.437 | 9.041 | 9.114 | 7,133,427 | -0.26(-2.82%) |
Dec 20, 2018 | 9.761 | 10.17 | 9.296 | 9.378 | 11,455,893 | -0.46(-4.63%) |
Dec 19, 2018 | 10.54 | 10.74 | 9.661 | 9.834 | 4,726,679 | -0.81(-7.62%) |
Dec 18, 2018 | 11.02 | 11.09 | 9.843 | 10.64 | 5,425,352 | -0.38(-3.47%) |
Dec 17, 2018 | 11.16 | 11.60 | 10.99 | 11.03 | 3,913,794 | -0.17(-1.55%) |
Dec 14, 2018 | 11.36 | 11.48 | 11.16 | 11.20 | 2,853,678 | -0.33(-2.85%) |
Dec 13, 2018 | 11.97 | 11.98 | 11.45 | 11.53 | 3,256,464 | -0.50(-4.17%) |
Dec 12, 2018 | 11.64 | 12.28 | 11.64 | 12.03 | 3,360,143 | +0.55(+4.76%) |
Dec 11, 2018 | 11.74 | 11.74 | 11.18 | 11.48 | 3,857,332 | +0.03(+0.24%) |
Dec 10, 2018 | 11.81 | 11.88 | 11.34 | 11.46 | 4,376,461 | -0.40(-3.38%) |
Dec 07, 2018 | 11.99 | 12.52 | 11.74 | 11.86 | 4,370,161 | +0.17(+1.48%) |
Dec 06, 2018 | 11.98 | 12.12 | 11.44 | 11.68 | 5,796,683 | -0.69(-5.60%) |
Dec 04, 2018 | 13.23 | 13.42 | 12.35 | 12.38 | 3,613,149 | -0.85(-6.39%) |
Dec 03, 2018 | 13.11 | 13.29 | 12.80 | 13.22 | 3,784,602 | +0.61(+4.83%) |
Nov 30, 2018 | 13.09 | 13.15 | 12.48 | 12.61 | 6,878,112 | -0.78(-5.83%) |
Nov 29, 2018 | 13.52 | 13.74 | 13.34 | 13.39 | 2,705,411 | -0.15(-1.07%) |
Nov 28, 2018 | 13.31 | 13.56 | 12.81 | 13.54 | 3,779,055 | +0.25(+1.85%) |
Nov 27, 2018 | 13.35 | 13.74 | 13.20 | 13.29 | 3,395,479 | -0.15(-1.08%) |
Nov 26, 2018 | 12.96 | 13.49 | 12.94 | 13.44 | 3,299,765 | +0.65(+5.04%) |
Nov 23, 2018 | 12.75 | 13.00 | 12.65 | 12.79 | 1,059,635 | -0.51(-3.83%) |
Nov 21, 2018 | 13.30 | 13.30 | 13.30 | 0 | +0.20(+1.53%) | |
Nov 20, 2018 | 13.75 | 13.75 | 12.95 | 13.10 | 2,964,756 | -0.97(-6.91%) |
Nov 19, 2018 | 13.79 | 14.21 | 13.79 | 14.08 | 2,412,195 | +0.11(+0.78%) |
Nov 16, 2018 | 13.77 | 14.02 | 13.58 | 13.97 | 2,457,773 | +0.25(+1.86%) |
Nov 15, 2018 | 13.30 | 13.89 | 13.29 | 13.71 | 3,764,686 | +0.28(+2.10%) |
Nov 14, 2018 | 13.74 | 13.95 | 13.22 | 13.43 | 3,342,259 | +0.08(+0.61%) |
Nov 13, 2018 | 14.12 | 14.28 | 13.29 | 13.35 | 5,453,983 | -0.80(-5.65%) |
Nov 12, 2018 | 14.85 | 14.88 | 14.12 | 14.15 | 2,093,031 | -0.51(-3.47%) |
Nov 09, 2018 | 14.68 | 14.94 | 14.18 | 14.66 | 3,133,897 | -0.30(-2.00%) |
Nov 08, 2018 | 15.27 | 15.35 | 14.90 | 14.96 | 1,992,385 | -0.43(-2.78%) |
Nov 07, 2018 | 15.65 | 15.76 | 15.15 | 15.38 | 1,791,736 | -0.01(-0.06%) |
Nov 06, 2018 | 15.63 | 15.83 | 15.12 | 15.39 | 2,334,076 | -0.21(-1.34%) |
Nov 05, 2018 | 14.96 | 15.62 | 14.90 | 15.60 | 4,228,684 | +0.83(+5.60%) |
Nov 02, 2018 | 15.12 | 15.34 | 14.70 | 14.78 | 2,952,431 | -0.24(-1.57%) |
Nov 01, 2018 | 15.26 | 15.44 | 14.75 | 15.01 | 4,063,268 | -0.11(-0.72%) |
Oct 31, 2018 | 14.88 | 15.33 | 14.83 | 15.12 | 4,773,846 | +0.37(+2.53%) |
Oct 30, 2018 | 14.21 | 14.78 | 14.06 | 14.75 | 5,420,133 | +0.51(+3.57%) |
Oct 29, 2018 | 14.84 | 14.86 | 14.05 | 14.24 | 5,576,065 | -0.47(-3.21%) |
Oct 26, 2018 | 13.74 | 14.89 | 13.51 | 14.71 | 7,728,660 | +0.82(+5.89%) |
Oct 25, 2018 | 13.27 | 14.07 | 12.79 | 13.89 | 11,221,089 | +1.23(+9.68%) |
Oct 24, 2018 | 13.69 | 13.69 | 12.62 | 12.67 | 5,449,648 | -0.87(-6.44%) |
Oct 23, 2018 | 13.85 | 13.93 | 13.28 | 13.54 | 4,407,452 | -0.75(-5.22%) |
Oct 22, 2018 | 14.69 | 14.72 | 14.21 | 14.28 | 2,775,336 | -0.41(-2.78%) |
Oct 19, 2018 | 14.77 | 15.18 | 14.54 | 14.69 | 1,924,159 | -0.10(-0.68%) |
Oct 18, 2018 | 14.85 | 15.01 | 14.59 | 14.79 | 1,964,647 | -0.27(-1.81%) |
Oct 17, 2018 | 15.23 | 15.34 | 14.94 | 15.07 | 2,059,135 | -0.34(-2.18%) |
Oct 16, 2018 | 15.40 | 15.51 | 15.15 | 15.40 | 1,967,902 | +0.12(+0.77%) |
Oct 15, 2018 | 15.13 | 15.51 | 14.83 | 15.28 | 2,581,953 | +0.26(+1.75%) |
Oct 12, 2018 | 15.29 | 15.37 | 14.64 | 15.02 | 3,488,797 | +0.04(+0.24%) |
Oct 11, 2018 | 14.94 | 15.57 | 14.68 | 14.98 | 3,368,018 | -0.24(-1.55%) |
Oct 10, 2018 | 16.30 | 16.30 | 15.19 | 15.22 | 4,299,344 | -1.09(-6.68%) |
Oct 09, 2018 | 16.31 | 16.57 | 16.10 | 16.31 | 2,025,206 | +0.08(+0.50%) |
Oct 08, 2018 | 16.00 | 16.37 | 15.89 | 16.23 | 2,276,451 | +0.04(+0.22%) |
Oct 05, 2018 | 16.12 | 16.46 | 15.98 | 16.19 | 2,764,472 | +0.15(+0.96%) |
Oct 04, 2018 | 16.16 | 16.40 | 15.83 | 16.04 | 2,664,540 | -0.16(-1.01%) |
Oct 03, 2018 | 16.12 | 16.34 | 15.85 | 16.20 | 4,035,959 | +0.13(+0.79%) |
Oct 02, 2018 | 16.24 | 16.45 | 16.04 | 16.08 | 3,446,711 | -0.12(-0.73%) |
Oct 01, 2018 | 15.63 | 16.26 | 15.45 | 16.19 | 2,581,551 | +0.65(+4.15%) |
Sep 28, 2018 | 15.44 | 15.95 | 15.38 | 15.55 | 2,668,182 | +0.02(+0.12%) |
Sep 27, 2018 | 15.77 | 15.77 | 15.27 | 15.53 | 5,182,352 | -0.18(-1.16%) |
Sep 26, 2018 | 15.92 | 15.99 | 15.59 | 15.71 | 3,039,786 | -0.38(-2.37%) |
Sep 25, 2018 | 16.27 | 16.50 | 16.08 | 16.09 | 2,194,928 | +0.01(+0.06%) |
Sep 24, 2018 | 16.44 | 16.71 | 16.02 | 16.08 | 2,709,211 | -0.17(-1.06%) |
Sep 21, 2018 | 16.34 | 16.55 | 16.18 | 16.26 | 3,596,752 | +0.00(+0.00%) |
Sep 20, 2018 | 16.46 | 16.58 | 16.16 | 16.26 | 1,909,751 | +0.00(+0.00%) |
Sep 19, 2018 | 15.88 | 16.53 | 15.86 | 16.26 | 2,842,048 | +0.39(+2.46%) |
Sep 18, 2018 | 15.73 | 16.13 | 15.66 | 15.87 | 3,246,400 | +0.42(+2.71%) |
Sep 17, 2018 | 16.06 | 16.17 | 15.34 | 15.45 | 2,720,950 | -0.57(-3.57%) |
Sep 14, 2018 | 15.69 | 16.37 | 15.66 | 16.02 | 2,665,320 | +0.25(+1.61%) |
Sep 13, 2018 | 15.93 | 16.08 | 15.71 | 15.77 | 2,852,713 | -0.21(-1.31%) |
Sep 12, 2018 | 15.58 | 16.11 | 15.28 | 15.98 | 3,862,857 | +0.60(+3.90%) |
Sep 11, 2018 | 14.72 | 15.53 | 14.58 | 15.38 | 4,015,211 | +0.67(+4.57%) |
Sep 10, 2018 | 14.64 | 14.88 | 14.56 | 14.70 | 1,673,303 | +0.12(+0.81%) |
Sep 07, 2018 | 14.46 | 14.72 | 14.18 | 14.58 | 2,985,775 | -0.10(-0.68%) |
Sep 06, 2018 | 14.88 | 15.20 | 14.55 | 14.68 | 4,419,947 | -0.27(-1.82%) |
Sep 05, 2018 | 15.48 | 15.54 | 14.89 | 14.96 | 4,707,675 | -0.68(-4.36%) |
Sep 04, 2018 | 15.58 | 15.72 | 15.38 | 15.64 | 1,855,071 | +0.11(+0.70%) |
Aug 31, 2018 | 15.53 | 15.53 | 15.53 | 0 | -0.16(-1.04%) | |
Aug 30, 2018 | 16.01 | 16.05 | 15.29 | 15.69 | 7,469,059 | -0.36(-2.26%) |
Aug 29, 2018 | 15.92 | 16.15 | 15.78 | 16.06 | 1,614,617 | +0.19(+1.20%) |
Aug 28, 2018 | 16.12 | 16.30 | 15.70 | 15.87 | 2,786,831 | -0.23(-1.41%) |
Aug 27, 2018 | 15.85 | 16.30 | 15.85 | 16.09 | 3,206,397 | +0.24(+1.54%) |
Aug 24, 2018 | 15.95 | 16.10 | 15.78 | 15.85 | 2,986,649 | +0.03(+0.17%) |
Aug 23, 2018 | 16.03 | 16.12 | 15.81 | 15.82 | 2,219,247 | -0.31(-1.91%) |
Aug 22, 2018 | 16.16 | 16.31 | 15.99 | 16.13 | 2,006,184 | +0.07(+0.45%) |
Aug 21, 2018 | 15.94 | 16.34 | 15.90 | 16.06 | 3,891,793 | +0.36(+2.31%) |
Aug 20, 2018 | 15.44 | 15.72 | 15.38 | 15.69 | 3,168,404 | +0.29(+1.88%) |
Aug 17, 2018 | 15.06 | 15.48 | 14.99 | 15.40 | 2,625,740 | +0.40(+2.66%) |
Aug 16, 2018 | 15.00 | 15.33 | 14.92 | 15.00 | 2,974,859 | +0.13(+0.85%) |
Aug 15, 2018 | 15.38 | 15.48 | 14.25 | 14.88 | 5,280,059 | -0.67(-4.31%) |
Aug 14, 2018 | 15.38 | 15.72 | 15.38 | 15.55 | 2,706,568 | +0.29(+1.90%) |
Aug 13, 2018 | 15.34 | 15.49 | 15.18 | 15.26 | 2,524,654 | -0.08(-0.53%) |
Aug 10, 2018 | 15.15 | 15.40 | 15.02 | 15.34 | 2,277,517 | +0.22(+1.44%) |
Aug 09, 2018 | 15.23 | 15.31 | 15.04 | 15.12 | 3,315,900 | -0.13(-0.83%) |
Aug 08, 2018 | 15.05 | 15.45 | 14.97 | 15.25 | 2,883,902 | +0.02(+0.12%) |
Aug 07, 2018 | 15.38 | 15.51 | 15.16 | 15.23 | 2,427,155 | +0.10(+0.66%) |
Aug 06, 2018 | 15.22 | 15.39 | 15.06 | 15.13 | 2,303,668 | -0.02(-0.12%) |
Aug 03, 2018 | 15.10 | 15.64 | 15.05 | 15.15 | 2,464,368 | -0.03(-0.18%) |
Aug 02, 2018 | 15.34 | 15.57 | 15.12 | 15.18 | 2,932,434 | -0.41(-2.62%) |
Aug 01, 2018 | 15.38 | 15.74 | 15.21 | 15.58 | 2,988,453 | -0.01(-0.06%) |
Jul 31, 2018 | 15.40 | 15.65 | 15.07 | 15.59 | 3,961,270 | +0.11(+0.70%) |
Jul 30, 2018 | 15.48 | 15.88 | 15.47 | 15.48 | 4,202,210 | +0.10(+0.65%) |
Jul 27, 2018 | 14.90 | 15.64 | 14.85 | 15.38 | 6,018,963 | +0.84(+5.80%) |
Jul 26, 2018 | 13.92 | 14.81 | 13.24 | 14.54 | 10,717,702 | -0.14(-0.93%) |
Jul 25, 2018 | 14.74 | 14.76 | 14.46 | 14.68 | 6,119,056 | -0.01(-0.06%) |
Jul 24, 2018 | 14.94 | 14.39 | 14.69 | 7,210,287 | +0.22(+1.50%) | |
Jul 23, 2018 | 15.40 | 15.40 | 14.19 | 14.47 | 6,942,618 | -0.85(-5.56%) |
Jul 20, 2018 | 15.45 | 15.50 | 15.20 | 15.32 | 3,060,715 | -0.05(-0.35%) |
Jul 19, 2018 | 15.40 | 15.55 | 15.24 | 15.38 | 3,169,343 | -0.12(-0.76%) |
Jul 18, 2018 | 15.42 | 15.69 | 15.13 | 15.49 | 3,450,901 | +0.02(+0.12%) |
Jul 17, 2018 | 15.54 | 15.58 | 15.27 | 15.48 | 3,833,014 | -0.14(-0.87%) |
Jul 16, 2018 | 15.41 | 15.63 | 15.08 | 15.61 | 3,228,190 | -0.05(-0.35%) |
Jul 13, 2018 | 15.76 | 15.87 | 15.37 | 15.67 | 3,032,175 | -0.16(-1.03%) |
Jul 12, 2018 | 16.28 | 15.61 | 15.83 | 3,312,025 | -0.22(-1.36%) | |
Jul 11, 2018 | 16.74 | 17.02 | 15.88 | 16.05 | 4,087,575 | -0.91(-5.35%) |
Jul 10, 2018 | 17.30 | 17.49 | 16.69 | 16.95 | 2,413,216 | -0.08(-0.48%) |
Jul 09, 2018 | 16.47 | 17.14 | 16.46 | 17.04 | 3,096,985 | +0.64(+3.93%) |
Jul 06, 2018 | 15.77 | 16.43 | 15.62 | 16.39 | 3,705,175 | +0.30(+1.86%) |
Jul 05, 2018 | 16.28 | 16.39 | 16.06 | 16.09 | 2,349,559 | -0.05(-0.34%) |
Jul 03, 2018 | 16.15 | 16.15 | 16.15 | 0 | +0.42(+2.65%) | |
Jul 02, 2018 | 16.20 | 16.20 | 15.67 | 15.73 | 3,752,824 | -0.59(-3.61%) |
Jun 29, 2018 | 16.56 | 16.77 | 16.31 | 16.32 | 2,804,047 | -0.26(-1.59%) |
Jun 28, 2018 | 16.88 | 17.04 | 16.46 | 16.58 | 3,765,072 | -0.36(-2.14%) |
Jun 27, 2018 | 16.69 | 17.40 | 16.59 | 16.94 | 5,792,396 | +0.71(+4.36%) |
Jun 26, 2018 | 15.97 | 16.35 | 15.82 | 16.24 | 2,379,180 | +0.26(+1.65%) |
Jun 25, 2018 | 16.28 | 16.42 | 15.72 | 15.97 | 3,234,248 | -0.40(-2.44%) |
Jun 22, 2018 | 16.98 | 17.41 | 16.29 | 16.37 | 7,035,588 | +0.18(+1.12%) |
Jun 21, 2018 | 16.37 | 16.45 | 16.09 | 16.19 | 3,468,798 | -0.29(-1.76%) |
Jun 20, 2018 | 16.30 | 16.56 | 16.16 | 16.48 | 3,111,933 | +0.24(+1.45%) |
Jun 19, 2018 | 15.89 | 16.37 | 15.87 | 16.25 | 4,526,480 | +0.13(+0.79%) |
Jun 18, 2018 | 16.12 | 16.57 | 16.09 | 16.12 | 3,834,426 | -0.11(-0.67%) |
Jun 15, 2018 | 16.94 | 16.13 | 16.23 | 7,190,986 | -0.72(-4.23%) | |
Jun 14, 2018 | 17.33 | 17.45 | 16.94 | 16.94 | 3,750,290 | -0.24(-1.37%) |
Jun 13, 2018 | 16.98 | 17.36 | 16.97 | 17.18 | 5,660,941 | +0.23(+1.34%) |
Jun 12, 2018 | 16.98 | 17.20 | 16.72 | 16.95 | 6,449,475 | +0.02(+0.11%) |
Jun 11, 2018 | 16.85 | 17.13 | 16.65 | 16.94 | 4,522,495 | -0.01(-0.05%) |
Jun 08, 2018 | 17.87 | 18.07 | 16.89 | 16.94 | 6,858,496 | -1.01(-5.61%) |
Jun 07, 2018 | 17.46 | 18.17 | 17.40 | 17.95 | 4,772,335 | +0.62(+3.56%) |
Jun 06, 2018 | 17.13 | 17.33 | 4,369,030 | -0.02(-0.10%) | ||
Jun 05, 2018 | 16.99 | 17.54 | 16.74 | 17.35 | 5,097,382 | +0.24(+1.37%) |
Jun 04, 2018 | 17.71 | 17.71 | 16.85 | 17.12 | 5,278,530 | -0.52(-2.97%) |