Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.22 | 14.39 | 13.89 | 13.92 | 4,403,776 | -0.21(-1.45%) |
Mar 28, 2019 | 13.92 | 14.22 | 13.92 | 14.12 | 2,676,355 | +0.26(+1.86%) |
Mar 27, 2019 | 13.87 | 13.99 | 13.80 | 13.87 | 1,666,014 | +0.07(+0.47%) |
Mar 26, 2019 | 13.74 | 13.93 | 13.68 | 13.80 | 1,851,081 | +0.24(+1.78%) |
Mar 25, 2019 | 13.27 | 13.68 | 13.27 | 13.56 | 1,554,770 | +0.24(+1.83%) |
Mar 22, 2019 | 13.81 | 13.84 | 13.26 | 13.32 | 3,070,503 | -0.58(-4.19%) |
Mar 21, 2019 | 13.54 | 13.95 | 13.54 | 13.90 | 2,700,431 | +0.31(+2.27%) |
Mar 20, 2019 | 13.50 | 13.76 | 13.41 | 13.59 | 2,410,695 | +0.07(+0.50%) |
Mar 19, 2019 | 13.75 | 13.77 | 13.49 | 13.52 | 2,031,272 | -0.13(-0.96%) |
Mar 18, 2019 | 13.72 | 13.79 | 13.58 | 13.65 | 2,529,579 | -0.02(-0.12%) |
Mar 15, 2019 | 13.77 | 13.85 | 13.59 | 13.67 | 2,722,477 | -0.09(-0.65%) |
Mar 14, 2019 | 13.86 | 13.90 | 13.67 | 13.76 | 1,916,390 | -0.11(-0.77%) |
Mar 13, 2019 | 13.93 | 14.06 | 13.84 | 13.86 | 3,368,385 | -0.01(-0.10%) |
Mar 12, 2019 | 13.82 | 13.96 | 13.71 | 13.88 | 1,593,471 | +0.06(+0.45%) |
Mar 11, 2019 | 13.87 | 14.03 | 13.80 | 13.82 | 2,362,647 | -0.02(-0.16%) |
Mar 08, 2019 | 13.66 | 13.94 | 13.64 | 13.84 | 3,777,328 | +0.06(+0.42%) |
Mar 07, 2019 | 13.85 | 14.00 | 13.76 | 13.78 | 1,948,806 | -0.12(-0.87%) |
Mar 06, 2019 | 14.13 | 14.20 | 13.89 | 13.90 | 1,657,550 | -0.24(-1.69%) |
Mar 05, 2019 | 14.31 | 14.42 | 14.13 | 14.14 | 2,677,387 | -0.23(-1.60%) |
Mar 04, 2019 | 14.18 | 14.39 | 14.02 | 14.37 | 5,867,914 | +0.23(+1.64%) |
Mar 01, 2019 | 14.21 | 14.33 | 14.05 | 14.14 | 2,260,928 | +0.09(+0.62%) |
Feb 28, 2019 | 14.05 | 14.13 | 13.93 | 14.05 | 4,085,696 | -0.03(-0.21%) |
Feb 27, 2019 | 14.19 | 14.32 | 14.06 | 14.08 | 3,057,088 | -0.07(-0.46%) |
Feb 26, 2019 | 14.34 | 14.40 | 14.13 | 14.14 | 2,577,416 | -0.20(-1.38%) |
Feb 25, 2019 | 14.18 | 14.40 | 14.15 | 14.34 | 5,355,309 | +0.28(+2.03%) |
Feb 22, 2019 | 14.21 | 14.33 | 13.99 | 14.06 | 3,718,081 | -0.06(-0.44%) |
Feb 21, 2019 | 14.06 | 14.29 | 13.96 | 14.12 | 3,814,927 | -0.00(-0.03%) |
Feb 20, 2019 | 13.97 | 14.21 | 13.90 | 14.12 | 6,529,562 | +0.24(+1.70%) |
Feb 19, 2019 | 13.72 | 14.04 | 13.61 | 13.89 | 6,111,056 | +0.13(+0.96%) |
Feb 15, 2019 | 13.47 | 13.92 | 13.34 | 13.76 | 7,354,542 | +0.22(+1.62%) |
Feb 14, 2019 | 12.96 | 14.00 | 12.96 | 13.54 | 18,043,482 | +0.39(+2.94%) |
Feb 13, 2019 | 13.13 | 13.25 | 12.94 | 13.15 | 6,547,469 | +0.07(+0.50%) |
Feb 12, 2019 | 12.80 | 13.25 | 12.77 | 13.08 | 9,914,479 | +0.35(+2.71%) |
Feb 11, 2019 | 12.90 | 13.03 | 12.67 | 12.74 | 4,352,827 | -0.13(-1.01%) |
Feb 08, 2019 | 12.72 | 12.87 | 12.60 | 12.87 | 2,774,267 | +0.08(+0.66%) |
Feb 07, 2019 | 12.90 | 12.99 | 12.61 | 12.78 | 3,184,403 | -0.23(-1.74%) |
Feb 06, 2019 | 13.06 | 13.07 | 12.77 | 13.01 | 3,671,375 | -0.06(-0.46%) |
Feb 05, 2019 | 13.01 | 13.16 | 12.93 | 13.07 | 3,959,909 | +0.12(+0.89%) |
Feb 04, 2019 | 12.91 | 13.17 | 12.84 | 12.96 | 3,573,053 | +0.01(+0.11%) |
Feb 01, 2019 | 12.81 | 13.01 | 12.74 | 12.94 | 3,528,738 | +0.14(+1.13%) |
Jan 31, 2019 | 12.71 | 13.00 | 12.53 | 12.80 | 4,644,113 | +0.10(+0.80%) |
Jan 30, 2019 | 12.83 | 12.83 | 12.34 | 12.70 | 3,242,337 | -0.01(-0.10%) |
Jan 29, 2019 | 12.26 | 12.72 | 12.21 | 12.71 | 4,472,324 | +0.34(+2.71%) |
Jan 28, 2019 | 13.07 | 13.07 | 12.15 | 12.37 | 8,696,838 | -0.65(-5.00%) |
Jan 25, 2019 | 12.95 | 13.09 | 12.90 | 13.02 | 3,408,586 | +0.19(+1.49%) |
Jan 24, 2019 | 12.61 | 12.90 | 12.60 | 12.83 | 5,075,885 | +0.27(+2.17%) |
Jan 23, 2019 | 12.52 | 12.63 | 12.27 | 12.56 | 2,698,848 | +0.07(+0.56%) |
Jan 22, 2019 | 12.57 | 12.68 | 12.39 | 12.49 | 3,442,742 | -0.17(-1.37%) |
Jan 18, 2019 | 12.71 | 12.84 | 12.52 | 12.66 | 4,074,808 | +0.08(+0.65%) |
Jan 17, 2019 | 12.11 | 12.66 | 12.11 | 12.58 | 7,317,133 | +0.49(+4.05%) |
Jan 16, 2019 | 11.85 | 12.18 | 11.82 | 12.09 | 4,184,275 | +0.28(+2.37%) |
Jan 15, 2019 | 11.90 | 11.95 | 11.53 | 11.81 | 2,841,568 | +0.03(+0.25%) |
Jan 14, 2019 | 11.45 | 11.91 | 11.45 | 11.78 | 3,763,714 | +0.19(+1.60%) |
Jan 11, 2019 | 11.47 | 11.78 | 11.35 | 11.60 | 3,078,375 | +0.05(+0.44%) |
Jan 10, 2019 | 11.37 | 11.68 | 11.37 | 11.55 | 2,403,975 | +0.01(+0.13%) |
Jan 09, 2019 | 11.41 | 11.64 | 11.37 | 11.53 | 3,436,743 | +0.18(+1.59%) |
Jan 08, 2019 | 10.77 | 11.54 | 10.77 | 11.35 | 7,676,524 | +0.66(+6.19%) |
Jan 07, 2019 | 10.50 | 10.89 | 10.32 | 10.69 | 5,470,584 | +0.50(+4.93%) |
Jan 04, 2019 | 9.980 | 10.33 | 9.975 | 10.19 | 7,547,199 | +0.28(+2.78%) |
Jan 03, 2019 | 10.09 | 10.15 | 9.843 | 9.913 | 2,910,187 | -0.22(-2.17%) |
Jan 02, 2019 | 9.835 | 10.27 | 9.603 | 10.13 | 4,587,070 | +0.14(+1.40%) |
Dec 31, 2018 | 10.05 | 10.17 | 9.744 | 9.992 | 2,828,542 | -0.02(-0.19%) |
Dec 28, 2018 | 10.05 | 10.35 | 9.937 | 10.01 | 4,015,561 | -0.04(-0.36%) |
Dec 27, 2018 | 10.000 | 10.05 | 9.476 | 10.05 | 4,982,879 | -0.04(-0.43%) |
Dec 26, 2018 | 9.623 | 10.11 | 9.389 | 10.09 | 4,158,367 | +0.58(+6.14%) |
Dec 24, 2018 | 9.843 | 9.879 | 9.493 | 9.507 | 3,819,174 | -0.47(-4.67%) |
Dec 21, 2018 | 10.52 | 10.66 | 9.942 | 9.973 | 5,127,588 | -0.55(-5.25%) |
Dec 20, 2018 | 10.51 | 10.73 | 10.32 | 10.53 | 6,809,524 | -0.03(-0.30%) |
Dec 19, 2018 | 10.99 | 11.10 | 10.48 | 10.56 | 3,925,401 | -0.41(-3.70%) |
Dec 18, 2018 | 11.01 | 11.18 | 10.75 | 10.96 | 2,687,749 | +0.07(+0.62%) |
Dec 17, 2018 | 11.25 | 11.33 | 10.76 | 10.89 | 6,002,708 | -0.38(-3.34%) |
Dec 14, 2018 | 11.60 | 11.82 | 11.21 | 11.27 | 4,036,276 | -0.48(-4.05%) |
Dec 13, 2018 | 12.21 | 12.27 | 11.65 | 11.75 | 2,731,774 | -0.44(-3.62%) |
Dec 12, 2018 | 12.24 | 12.35 | 12.06 | 12.19 | 2,622,113 | +0.03(+0.28%) |
Dec 11, 2018 | 12.51 | 12.79 | 12.09 | 12.15 | 6,532,557 | -0.15(-1.24%) |
Dec 10, 2018 | 12.01 | 12.36 | 11.95 | 12.31 | 7,917,043 | +0.26(+2.16%) |
Dec 07, 2018 | 12.43 | 12.55 | 11.79 | 12.05 | 6,422,743 | -0.49(-3.91%) |
Dec 06, 2018 | 12.13 | 12.54 | 11.80 | 12.54 | 7,595,380 | +0.19(+1.52%) |
Dec 04, 2018 | 12.86 | 13.08 | 12.27 | 12.35 | 7,331,340 | -0.56(-4.30%) |
Dec 03, 2018 | 12.50 | 12.99 | 12.45 | 12.90 | 5,712,243 | +0.60(+4.86%) |
Nov 30, 2018 | 12.38 | 12.50 | 12.19 | 12.30 | 4,513,570 | -0.10(-0.80%) |
Nov 29, 2018 | 12.33 | 12.55 | 12.26 | 12.40 | 2,962,971 | +0.07(+0.53%) |
Nov 28, 2018 | 12.14 | 12.36 | 11.87 | 12.34 | 2,556,249 | +0.27(+2.20%) |
Nov 27, 2018 | 11.91 | 12.10 | 11.66 | 12.07 | 3,309,075 | +0.07(+0.56%) |
Nov 26, 2018 | 12.06 | 12.33 | 11.95 | 12.01 | 3,513,582 | +0.12(+1.02%) |
Nov 23, 2018 | 11.70 | 12.07 | 11.70 | 11.88 | 893,267 | +0.10(+0.82%) |
Nov 21, 2018 | 11.79 | 11.79 | 11.79 | 0 | +0.34(+2.97%) | |
Nov 20, 2018 | 11.37 | 11.59 | 11.05 | 11.45 | 3,755,208 | -0.15(-1.33%) |
Nov 19, 2018 | 11.85 | 12.05 | 11.25 | 11.60 | 3,375,967 | -0.25(-2.12%) |
Nov 16, 2018 | 11.65 | 11.98 | 11.37 | 11.85 | 3,822,903 | +0.13(+1.07%) |
Nov 15, 2018 | 11.27 | 11.75 | 11.00 | 11.73 | 3,904,975 | +0.35(+3.12%) |
Nov 14, 2018 | 11.46 | 11.77 | 11.28 | 11.37 | 2,198,275 | -0.02(-0.17%) |
Nov 13, 2018 | 11.32 | 11.53 | 10.96 | 11.39 | 3,135,928 | +0.19(+1.70%) |
Nov 12, 2018 | 11.52 | 11.61 | 11.15 | 11.20 | 3,315,489 | -0.38(-3.27%) |
Nov 09, 2018 | 11.79 | 11.95 | 11.31 | 11.58 | 3,033,215 | -0.25(-2.08%) |
Nov 08, 2018 | 11.78 | 11.92 | 11.70 | 11.83 | 2,938,344 | -0.04(-0.37%) |
Nov 07, 2018 | 11.97 | 12.04 | 11.66 | 11.87 | 2,820,065 | -0.04(-0.35%) |
Nov 06, 2018 | 11.77 | 12.12 | 11.75 | 11.91 | 4,145,453 | +0.13(+1.13%) |
Nov 05, 2018 | 12.09 | 12.40 | 11.76 | 11.78 | 4,826,574 | -0.40(-3.27%) |
Nov 02, 2018 | 11.40 | 12.19 | 11.39 | 12.18 | 6,443,873 | +0.89(+7.87%) |
Nov 01, 2018 | 10.27 | 11.41 | 10.14 | 11.29 | 12,236,568 | +0.14(+1.21%) |
Oct 31, 2018 | 11.33 | 11.33 | 11.07 | 11.15 | 6,403,150 | -0.03(-0.30%) |
Oct 30, 2018 | 10.54 | 11.22 | 10.54 | 11.19 | 2,730,937 | +0.59(+5.61%) |
Oct 29, 2018 | 10.80 | 11.21 | 10.43 | 10.59 | 3,802,059 | -0.39(-3.52%) |
Oct 26, 2018 | 11.08 | 11.17 | 10.71 | 10.98 | 3,658,005 | -0.39(-3.46%) |
Oct 25, 2018 | 11.20 | 11.46 | 11.13 | 11.37 | 3,990,407 | +0.30(+2.68%) |
Oct 24, 2018 | 11.83 | 11.87 | 11.02 | 11.08 | 4,658,817 | -0.74(-6.23%) |
Oct 23, 2018 | 11.45 | 11.91 | 11.31 | 11.81 | 2,782,313 | +0.14(+1.22%) |
Oct 22, 2018 | 11.62 | 11.83 | 11.55 | 11.67 | 2,205,190 | +0.11(+0.98%) |
Oct 19, 2018 | 11.71 | 11.87 | 11.51 | 11.56 | 3,176,983 | -0.15(-1.32%) |
Oct 18, 2018 | 11.79 | 11.97 | 11.57 | 11.71 | 3,088,269 | -0.14(-1.18%) |
Oct 17, 2018 | 11.73 | 11.98 | 11.61 | 11.85 | 2,560,761 | +0.14(+1.17%) |
Oct 16, 2018 | 11.58 | 11.73 | 11.41 | 11.71 | 2,086,778 | +0.17(+1.51%) |
Oct 15, 2018 | 11.43 | 11.64 | 11.33 | 11.54 | 2,854,060 | +0.00(+0.00%) |
Oct 12, 2018 | 11.84 | 11.98 | 11.44 | 11.54 | 4,306,826 | -0.05(-0.46%) |
Oct 11, 2018 | 11.66 | 11.84 | 11.52 | 11.59 | 3,867,264 | -0.10(-0.89%) |
Oct 10, 2018 | 12.17 | 12.19 | 11.66 | 11.70 | 4,656,683 | -0.51(-4.19%) |
Oct 09, 2018 | 12.38 | 12.50 | 12.02 | 12.21 | 4,006,984 | -0.22(-1.79%) |
Oct 08, 2018 | 12.25 | 12.50 | 12.12 | 12.43 | 3,596,102 | +0.13(+1.04%) |
Oct 05, 2018 | 12.61 | 12.85 | 11.91 | 12.30 | 6,117,805 | -0.08(-0.66%) |
Oct 04, 2018 | 12.61 | 12.76 | 12.05 | 12.38 | 7,362,111 | -0.57(-4.38%) |
Oct 03, 2018 | 13.25 | 13.27 | 12.58 | 12.95 | 11,849,298 | +0.28(+2.21%) |
Oct 02, 2018 | 11.88 | 12.06 | 11.53 | 12.67 | 6,361,366 | +0.77(+6.49%) |
Oct 01, 2018 | 12.50 | 12.73 | 11.78 | 11.90 | 6,581,981 | -0.87(-6.81%) |
Sep 28, 2018 | 12.84 | 13.06 | 12.70 | 12.77 | 2,817,770 | -0.11(-0.82%) |
Sep 27, 2018 | 13.05 | 13.07 | 12.79 | 12.87 | 1,944,733 | -0.14(-1.06%) |
Sep 26, 2018 | 13.00 | 13.24 | 12.91 | 13.01 | 2,384,183 | +0.06(+0.47%) |
Sep 25, 2018 | 12.98 | 13.08 | 12.86 | 12.95 | 1,545,348 | +0.05(+0.37%) |
Sep 24, 2018 | 12.92 | 12.96 | 12.66 | 12.90 | 3,888,813 | -0.09(-0.69%) |
Sep 21, 2018 | 13.11 | 13.19 | 12.95 | 12.99 | 3,117,735 | -0.11(-0.81%) |
Sep 20, 2018 | 13.09 | 13.15 | 12.78 | 13.10 | 3,525,651 | +0.10(+0.78%) |
Sep 19, 2018 | 13.34 | 13.51 | 12.93 | 13.00 | 4,116,240 | -0.30(-2.25%) |
Sep 18, 2018 | 13.04 | 13.52 | 12.74 | 13.30 | 5,109,751 | +0.27(+2.09%) |
Sep 17, 2018 | 13.32 | 13.41 | 13.01 | 13.02 | 2,070,396 | -0.28(-2.09%) |
Sep 14, 2018 | 13.29 | 13.48 | 13.22 | 13.30 | 2,501,232 | +0.01(+0.07%) |
Sep 13, 2018 | 13.40 | 13.54 | 13.14 | 13.29 | 2,056,914 | -0.01(-0.09%) |
Sep 12, 2018 | 13.25 | 13.35 | 13.13 | 13.30 | 2,361,213 | -0.00(-0.04%) |
Sep 11, 2018 | 12.91 | 13.44 | 12.72 | 13.31 | 5,549,615 | +0.33(+2.55%) |
Sep 10, 2018 | 12.80 | 13.13 | 12.80 | 12.98 | 3,196,559 | +0.12(+0.94%) |
Sep 07, 2018 | 13.05 | 13.34 | 12.82 | 12.86 | 3,108,206 | -0.16(-1.26%) |
Sep 06, 2018 | 13.53 | 13.55 | 13.02 | 13.02 | 3,207,369 | -0.47(-3.47%) |
Sep 05, 2018 | 13.27 | 13.54 | 13.15 | 13.49 | 3,647,883 | +0.12(+0.88%) |
Sep 04, 2018 | 13.36 | 13.45 | 13.07 | 13.37 | 3,165,792 | +0.00(+0.02%) |
Aug 31, 2018 | 13.37 | 13.37 | 13.37 | 0 | -0.18(-1.35%) | |
Aug 30, 2018 | 13.79 | 13.80 | 13.50 | 13.55 | 2,354,265 | -0.27(-1.96%) |
Aug 29, 2018 | 13.90 | 14.03 | 13.63 | 13.82 | 3,277,703 | +0.07(+0.51%) |
Aug 28, 2018 | 13.87 | 13.99 | 13.69 | 13.75 | 2,218,912 | -0.07(-0.49%) |
Aug 27, 2018 | 13.93 | 13.94 | 13.57 | 13.82 | 3,644,929 | -0.07(-0.47%) |
Aug 24, 2018 | 13.80 | 14.08 | 13.62 | 13.89 | 3,580,113 | +0.12(+0.84%) |
Aug 23, 2018 | 14.32 | 14.35 | 13.73 | 13.77 | 4,427,011 | +0.03(+0.25%) |
Aug 22, 2018 | 14.00 | 14.36 | 13.62 | 13.74 | 3,975,156 | -0.24(-1.69%) |
Aug 21, 2018 | 13.89 | 14.24 | 13.78 | 13.97 | 4,544,797 | +0.20(+1.44%) |
Aug 20, 2018 | 13.54 | 13.91 | 13.44 | 13.77 | 5,477,387 | +0.36(+2.68%) |
Aug 17, 2018 | 13.20 | 13.55 | 13.08 | 13.41 | 4,252,136 | +0.26(+1.98%) |
Aug 16, 2018 | 12.83 | 13.23 | 12.58 | 13.15 | 5,084,478 | +0.12(+0.93%) |
Aug 15, 2018 | 13.54 | 13.54 | 12.93 | 13.03 | 4,925,210 | -0.56(-4.10%) |
Aug 14, 2018 | 13.69 | 13.78 | 13.43 | 13.59 | 3,994,091 | -0.05(-0.34%) |
Aug 13, 2018 | 13.43 | 13.69 | 13.33 | 13.64 | 4,619,925 | +0.22(+1.64%) |
Aug 10, 2018 | 13.42 | 13.46 | 13.13 | 13.42 | 3,675,406 | -0.04(-0.32%) |
Aug 09, 2018 | 13.70 | 13.95 | 13.29 | 13.46 | 7,816,795 | -0.20(-1.48%) |
Aug 08, 2018 | 13.15 | 14.07 | 13.15 | 13.66 | 9,065,539 | +0.49(+3.68%) |
Aug 07, 2018 | 12.81 | 13.31 | 12.78 | 13.18 | 9,099,824 | +0.47(+3.72%) |
Aug 06, 2018 | 12.09 | 12.84 | 12.05 | 12.71 | 11,543,420 | +0.62(+5.15%) |
Aug 03, 2018 | 11.77 | 12.10 | 11.66 | 12.08 | 3,715,595 | +0.34(+2.90%) |
Aug 02, 2018 | 11.63 | 11.78 | 11.51 | 11.74 | 3,163,066 | +0.05(+0.41%) |
Aug 01, 2018 | 11.80 | 12.01 | 11.66 | 11.69 | 4,344,980 | -0.10(-0.86%) |
Jul 31, 2018 | 11.71 | 11.87 | 11.60 | 11.80 | 3,328,747 | +0.05(+0.41%) |
Jul 30, 2018 | 11.58 | 11.89 | 11.41 | 11.75 | 4,590,028 | +0.17(+1.44%) |
Jul 27, 2018 | 11.72 | 11.76 | 11.24 | 11.58 | 5,820,740 | -0.14(-1.17%) |
Jul 26, 2018 | 11.37 | 12.76 | 11.20 | 11.72 | 16,621,344 | -0.35(-2.88%) |
Jul 25, 2018 | 12.27 | 12.33 | 11.96 | 12.07 | 7,162,058 | -0.27(-2.15%) |
Jul 24, 2018 | 12.73 | 12.73 | 12.26 | 12.33 | 2,868,876 | -0.39(-3.09%) |
Jul 23, 2018 | 13.03 | 13.08 | 12.60 | 12.72 | 4,435,202 | -0.30(-2.33%) |
Jul 20, 2018 | 13.12 | 13.21 | 12.96 | 13.03 | 3,648,107 | -0.06(-0.48%) |
Jul 19, 2018 | 12.61 | 13.15 | 12.55 | 13.09 | 3,775,360 | +0.52(+4.13%) |
Jul 18, 2018 | 12.83 | 12.89 | 12.56 | 12.57 | 3,096,643 | -0.21(-1.68%) |
Jul 17, 2018 | 12.47 | 12.82 | 12.46 | 12.79 | 4,728,140 | +0.32(+2.57%) |
Jul 16, 2018 | 12.51 | 12.74 | 12.31 | 12.47 | 2,457,443 | -0.04(-0.33%) |
Jul 13, 2018 | 11.98 | 12.57 | 11.98 | 12.51 | 4,663,756 | +0.55(+4.60%) |
Jul 12, 2018 | 12.07 | 12.07 | 11.67 | 11.96 | 2,295,461 | +0.00(+0.02%) |
Jul 11, 2018 | 11.42 | 12.07 | 11.38 | 11.95 | 5,794,543 | +0.52(+4.56%) |
Jul 10, 2018 | 12.42 | 12.50 | 11.39 | 11.43 | 7,632,022 | -1.09(-8.68%) |
Jul 09, 2018 | 12.43 | 12.58 | 12.36 | 12.52 | 2,446,782 | +0.12(+0.93%) |
Jul 06, 2018 | 12.24 | 12.48 | 12.23 | 12.40 | 2,525,262 | +0.19(+1.52%) |
Jul 05, 2018 | 11.95 | 12.24 | 11.82 | 12.22 | 2,392,320 | +0.34(+2.84%) |
Jul 03, 2018 | 11.88 | 11.88 | 11.88 | 0 | +0.21(+1.84%) | |
Jul 02, 2018 | 11.50 | 11.69 | 11.40 | 11.66 | 3,572,519 | +0.07(+0.58%) |
Jun 29, 2018 | 11.92 | 12.05 | 11.58 | 11.60 | 2,684,741 | -0.23(-1.92%) |
Jun 28, 2018 | 11.75 | 11.89 | 11.55 | 11.82 | 2,164,375 | +0.08(+0.68%) |
Jun 27, 2018 | 12.21 | 12.25 | 11.70 | 11.74 | 2,798,098 | -0.38(-3.15%) |
Jun 26, 2018 | 12.49 | 12.49 | 11.94 | 12.13 | 4,202,459 | -0.21(-1.74%) |
Jun 25, 2018 | 12.48 | 12.55 | 12.21 | 12.34 | 2,458,408 | -0.24(-1.92%) |
Jun 22, 2018 | 12.81 | 12.86 | 12.46 | 12.58 | 5,854,474 | -0.12(-0.93%) |
Jun 21, 2018 | 12.73 | 12.82 | 12.55 | 12.70 | 3,276,162 | +0.07(+0.57%) |
Jun 20, 2018 | 12.63 | 12.79 | 12.26 | 12.63 | 3,995,905 | -0.02(-0.19%) |
Jun 19, 2018 | 11.90 | 12.67 | 11.75 | 12.65 | 10,815,005 | +0.58(+4.84%) |
Jun 18, 2018 | 11.93 | 12.24 | 11.89 | 12.07 | 3,467,245 | +0.14(+1.17%) |
Jun 15, 2018 | 12.12 | 11.73 | 11.93 | 12,041,085 | -0.19(-1.55%) | |
Jun 14, 2018 | 12.58 | 12.70 | 12.01 | 12.12 | 5,918,175 | -0.40(-3.20%) |
Jun 13, 2018 | 12.70 | 12.82 | 12.48 | 12.52 | 3,267,921 | -0.10(-0.82%) |
Jun 12, 2018 | 12.38 | 12.68 | 12.33 | 12.62 | 2,888,324 | +0.24(+1.93%) |
Jun 11, 2018 | 12.23 | 12.69 | 12.00 | 12.38 | 5,049,257 | +0.20(+1.62%) |
Jun 08, 2018 | 12.05 | 12.31 | 12.02 | 12.18 | 3,984,909 | +0.13(+1.04%) |
Jun 07, 2018 | 11.94 | 12.22 | 11.84 | 12.06 | 3,163,053 | +0.12(+0.97%) |
Jun 06, 2018 | 12.02 | 11.94 | 4,189,396 | +0.35(+3.00%) | ||
Jun 05, 2018 | 11.41 | 11.61 | 11.41 | 11.60 | 2,494,801 | +0.19(+1.63%) |
Jun 04, 2018 | 11.07 | 11.53 | 11.07 | 11.41 | 3,740,835 | +0.30(+2.74%) |
Jun 01, 2018 | 11.23 | 11.35 | 11.01 | 11.11 | 3,405,814 | -0.03(-0.26%) |
May 31, 2018 | 11.47 | 11.50 | 11.08 | 11.13 | 3,873,603 | -0.30(-2.60%) |
May 30, 2018 | 11.62 | 11.62 | 11.13 | 11.43 | 6,145,888 | -0.28(-2.39%) |
May 29, 2018 | 11.49 | 11.74 | 11.30 | 11.71 | 3,129,693 | +0.21(+1.83%) |
May 25, 2018 | 11.50 | 11.50 | 11.50 | 0 | -0.21(-1.81%) | |
May 24, 2018 | 11.66 | 11.77 | 11.49 | 11.71 | 2,719,879 | +0.01(+0.06%) |
May 23, 2018 | 11.77 | 11.93 | 11.56 | 11.71 | 3,246,000 | -0.16(-1.32%) |
May 22, 2018 | 12.26 | 12.26 | 11.84 | 11.86 | 3,710,114 | -0.37(-3.06%) |
May 21, 2018 | 12.14 | 12.32 | 12.09 | 12.24 | 3,336,818 | +0.17(+1.44%) |
May 18, 2018 | 12.19 | 12.22 | 12.06 | 12.06 | 3,153,097 | -0.10(-0.83%) |
May 17, 2018 | 12.11 | 12.24 | 12.00 | 12.16 | 4,380,450 | +0.01(+0.12%) |
May 16, 2018 | 12.02 | 12.18 | 11.84 | 12.15 | 6,235,430 | +0.12(+1.00%) |
May 15, 2018 | 11.83 | 12.25 | 11.75 | 12.03 | 8,212,866 | +0.15(+1.28%) |
May 14, 2018 | 11.61 | 12.09 | 11.45 | 11.88 | 8,200,627 | +0.22(+1.88%) |
May 11, 2018 | 11.20 | 11.83 | 11.18 | 11.66 | 10,351,243 | +0.50(+4.45%) |
May 10, 2018 | 11.17 | 11.35 | 11.00 | 11.16 | 6,370,381 | +0.28(+2.60%) |
May 09, 2018 | 10.86 | 10.96 | 10.74 | 10.88 | 4,778,198 | +0.04(+0.38%) |
May 08, 2018 | 10.69 | 10.87 | 10.67 | 10.84 | 4,136,860 | +0.18(+1.68%) |
May 07, 2018 | 10.58 | 10.70 | 10.34 | 10.66 | 6,314,076 | +0.09(+0.82%) |
May 04, 2018 | 10.86 | 10.91 | 10.55 | 10.57 | 7,376,753 | -0.46(-4.16%) |
May 03, 2018 | 11.63 | 11.75 | 10.81 | 11.03 | 9,687,164 | +0.31(+2.91%) |
May 02, 2018 | 10.65 | 10.87 | 10.63 | 10.72 | 4,609,695 | +0.02(+0.18%) |
May 01, 2018 | 10.75 | 10.81 | 10.34 | 10.70 | 7,752,725 | -0.10(-0.94%) |
Apr 30, 2018 | 10.69 | 10.98 | 10.59 | 10.80 | 9,682,672 | +0.20(+1.89%) |
Apr 27, 2018 | 10.54 | 10.65 | 10.48 | 10.60 | 3,650,319 | +0.06(+0.57%) |
Apr 26, 2018 | 10.25 | 10.61 | 10.13 | 10.54 | 4,495,004 | +0.29(+2.85%) |
Apr 25, 2018 | 9.971 | 10.34 | 9.920 | 10.25 | 3,487,965 | +0.16(+1.63%) |
Apr 24, 2018 | 10.18 | 10.35 | 10.06 | 10.08 | 2,573,625 | -0.00(-0.05%) |
Apr 23, 2018 | 10.20 | 10.27 | 10.02 | 10.09 | 3,737,003 | -0.09(-0.90%) |
Apr 20, 2018 | 10.21 | 10.25 | 10.05 | 10.18 | 3,800,393 | -0.04(-0.35%) |
Apr 19, 2018 | 10.30 | 10.30 | 10.02 | 10.22 | 4,145,378 | -0.23(-2.22%) |
Apr 18, 2018 | 10.57 | 10.69 | 10.44 | 10.45 | 2,672,212 | -0.09(-0.89%) |
Apr 17, 2018 | 10.51 | 10.74 | 10.49 | 10.54 | 3,895,574 | +0.07(+0.62%) |
Apr 16, 2018 | 10.20 | 10.52 | 10.06 | 10.48 | 6,076,208 | -0.14(-1.34%) |
Apr 13, 2018 | 10.72 | 10.75 | 10.61 | 10.62 | 3,349,335 | -0.03(-0.29%) |
Apr 12, 2018 | 10.79 | 10.79 | 10.64 | 10.65 | 4,079,883 | -0.10(-0.92%) |
Apr 11, 2018 | 10.76 | 10.92 | 10.70 | 10.75 | 1,726,782 | -0.07(-0.60%) |
Apr 10, 2018 | 10.81 | 10.95 | 10.70 | 10.82 | 3,976,946 | +0.14(+1.33%) |
Apr 09, 2018 | 10.90 | 10.94 | 10.66 | 10.67 | 2,010,233 | -0.13(-1.21%) |
Apr 06, 2018 | 10.93 | 11.09 | 10.69 | 10.80 | 1,854,383 | -0.23(-2.06%) |
Apr 05, 2018 | 11.11 | 11.18 | 10.97 | 11.03 | 1,772,270 | -0.04(-0.33%) |
Apr 04, 2018 | 10.74 | 11.16 | 10.71 | 11.07 | 3,549,429 | +0.23(+2.16%) |
Apr 03, 2018 | 10.78 | 10.93 | 10.69 | 10.83 | 3,138,895 | +0.11(+1.01%) |