Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.915 | 9.962 | 9.628 | 9.714 | 3,898,398 | -0.46(-4.49%) |
May 30, 2019 | 10.33 | 10.66 | 9.970 | 10.17 | 5,333,382 | -0.15(-1.42%) |
May 29, 2019 | 9.897 | 10.36 | 9.842 | 10.32 | 5,623,796 | +0.34(+3.39%) |
May 28, 2019 | 10.16 | 10.16 | 9.687 | 9.979 | 4,317,927 | -0.11(-1.09%) |
May 24, 2019 | 10.60 | 10.65 | 10.05 | 10.09 | 2,485,384 | -0.34(-3.24%) |
May 23, 2019 | 10.68 | 10.68 | 10.20 | 10.43 | 3,156,742 | -0.58(-5.23%) |
May 22, 2019 | 11.21 | 11.30 | 10.77 | 11.00 | 2,629,949 | -0.36(-3.14%) |
May 21, 2019 | 11.29 | 11.59 | 11.20 | 11.36 | 2,019,374 | +0.14(+1.22%) |
May 20, 2019 | 11.22 | 11.42 | 11.18 | 11.22 | 2,504,769 | -0.15(-1.29%) |
May 17, 2019 | 11.81 | 11.87 | 11.33 | 11.37 | 2,670,423 | -0.57(-4.75%) |
May 16, 2019 | 11.75 | 12.06 | 11.69 | 11.94 | 2,876,990 | +0.22(+1.87%) |
May 15, 2019 | 11.48 | 11.83 | 11.38 | 11.72 | 2,698,368 | +0.04(+0.31%) |
May 14, 2019 | 11.23 | 11.94 | 11.20 | 11.68 | 4,119,299 | +0.61(+5.53%) |
May 13, 2019 | 11.22 | 11.30 | 10.88 | 11.07 | 3,839,136 | -0.33(-2.89%) |
May 10, 2019 | 11.69 | 11.72 | 11.18 | 11.40 | 5,083,806 | -0.37(-3.11%) |
May 09, 2019 | 11.66 | 11.90 | 11.54 | 11.76 | 4,342,432 | -0.04(-0.31%) |
May 08, 2019 | 12.13 | 12.37 | 11.77 | 11.80 | 3,858,041 | -0.33(-2.71%) |
May 07, 2019 | 12.30 | 12.42 | 11.94 | 12.13 | 2,316,368 | -0.41(-3.28%) |
May 06, 2019 | 12.16 | 12.59 | 12.04 | 12.54 | 3,274,366 | +0.14(+1.11%) |
May 03, 2019 | 12.07 | 12.54 | 12.00 | 12.40 | 4,763,298 | +0.46(+3.83%) |
May 02, 2019 | 11.54 | 12.00 | 11.46 | 11.94 | 4,728,002 | +0.25(+2.11%) |
May 01, 2019 | 12.42 | 12.64 | 11.67 | 11.70 | 6,683,858 | -0.72(-5.81%) |
Apr 30, 2019 | 12.96 | 13.01 | 12.37 | 12.42 | 5,407,462 | -0.45(-3.48%) |
Apr 29, 2019 | 13.04 | 13.04 | 12.57 | 12.87 | 4,927,441 | -0.18(-1.40%) |
Apr 26, 2019 | 12.41 | 13.35 | 12.41 | 13.05 | 4,920,105 | -0.48(-3.51%) |
Apr 25, 2019 | 14.33 | 14.35 | 13.06 | 13.53 | 7,314,144 | -0.31(-2.25%) |
Apr 24, 2019 | 14.43 | 14.43 | 13.81 | 13.84 | 6,196,165 | -0.63(-4.36%) |
Apr 23, 2019 | 14.79 | 14.86 | 14.44 | 14.47 | 4,352,842 | -0.30(-2.04%) |
Apr 22, 2019 | 14.23 | 14.87 | 14.17 | 14.77 | 6,303,268 | +0.71(+5.07%) |
Apr 18, 2019 | 14.17 | 14.31 | 13.94 | 14.06 | 2,643,395 | -0.10(-0.71%) |
Apr 17, 2019 | 14.39 | 14.54 | 14.09 | 14.16 | 3,773,749 | -0.14(-0.96%) |
Apr 16, 2019 | 13.78 | 14.39 | 13.72 | 14.29 | 6,153,844 | +0.65(+4.76%) |
Apr 15, 2019 | 13.88 | 13.95 | 13.62 | 13.64 | 4,877,623 | -0.25(-1.78%) |
Apr 12, 2019 | 13.53 | 14.26 | 13.50 | 13.89 | 3,267,231 | +0.07(+0.53%) |
Apr 11, 2019 | 13.94 | 14.32 | 13.68 | 13.82 | 4,764,704 | -0.25(-1.75%) |
Apr 10, 2019 | 13.95 | 14.21 | 13.95 | 14.06 | 3,109,933 | +0.17(+1.25%) |
Apr 09, 2019 | 13.92 | 14.07 | 13.76 | 13.89 | 4,278,591 | -0.11(-0.78%) |
Apr 08, 2019 | 13.76 | 14.08 | 13.65 | 14.00 | 6,255,012 | +0.25(+1.79%) |
Apr 05, 2019 | 13.27 | 13.84 | 13.05 | 13.75 | 4,212,231 | +0.56(+4.22%) |
Apr 04, 2019 | 12.78 | 13.21 | 12.67 | 13.20 | 2,281,867 | +0.44(+3.44%) |
Apr 03, 2019 | 13.13 | 13.22 | 12.73 | 12.76 | 3,751,382 | -0.28(-2.17%) |
Apr 02, 2019 | 13.27 | 13.32 | 12.94 | 13.04 | 3,697,034 | -0.16(-1.25%) |
Apr 01, 2019 | 13.00 | 13.25 | 12.87 | 13.21 | 6,090,197 | +0.39(+3.07%) |
Mar 29, 2019 | 13.27 | 13.32 | 12.75 | 12.81 | 3,091,821 | -0.27(-2.03%) |
Mar 28, 2019 | 12.75 | 13.13 | 12.70 | 13.08 | 4,356,464 | +0.20(+1.56%) |
Mar 27, 2019 | 13.13 | 13.30 | 12.64 | 12.88 | 5,326,036 | -0.25(-1.88%) |
Mar 26, 2019 | 12.99 | 13.31 | 12.96 | 13.12 | 2,541,548 | +0.25(+1.92%) |
Mar 25, 2019 | 12.57 | 12.90 | 12.41 | 12.88 | 3,236,098 | +0.23(+1.81%) |
Mar 22, 2019 | 13.21 | 13.29 | 12.62 | 12.65 | 3,790,176 | -0.76(-5.66%) |
Mar 21, 2019 | 13.22 | 13.47 | 13.19 | 13.41 | 1,900,319 | +0.10(+0.76%) |
Mar 20, 2019 | 13.06 | 13.52 | 12.98 | 13.31 | 1,918,842 | +0.25(+1.89%) |
Mar 19, 2019 | 13.30 | 13.39 | 12.98 | 13.06 | 2,393,659 | -0.12(-0.90%) |
Mar 18, 2019 | 12.73 | 13.23 | 12.73 | 13.18 | 2,604,700 | +0.48(+3.74%) |
Mar 15, 2019 | 12.79 | 12.94 | 12.67 | 12.70 | 3,947,420 | -0.16(-1.28%) |
Mar 14, 2019 | 12.77 | 13.06 | 12.77 | 12.87 | 2,829,309 | +0.15(+1.15%) |
Mar 13, 2019 | 12.57 | 12.80 | 12.55 | 12.72 | 2,917,045 | +0.30(+2.43%) |
Mar 12, 2019 | 12.12 | 12.47 | 12.06 | 12.42 | 2,747,600 | +0.37(+3.03%) |
Mar 11, 2019 | 11.81 | 12.16 | 11.76 | 12.05 | 2,663,521 | +0.39(+3.37%) |
Mar 08, 2019 | 11.58 | 11.75 | 11.28 | 11.66 | 2,781,162 | -0.16(-1.39%) |
Mar 07, 2019 | 11.87 | 11.95 | 11.52 | 11.83 | 6,991,740 | -0.03(-0.23%) |
Mar 06, 2019 | 12.10 | 12.19 | 11.80 | 11.85 | 3,398,125 | -0.41(-3.35%) |
Mar 05, 2019 | 12.56 | 12.64 | 12.15 | 12.26 | 3,775,248 | -0.27(-2.18%) |
Mar 04, 2019 | 12.41 | 12.61 | 12.21 | 12.54 | 3,205,583 | +0.23(+1.85%) |
Mar 01, 2019 | 12.14 | 12.48 | 12.07 | 12.31 | 4,184,178 | +0.23(+1.89%) |
Feb 28, 2019 | 12.38 | 12.38 | 11.75 | 12.08 | 4,270,203 | -0.28(-2.28%) |
Feb 27, 2019 | 12.44 | 12.64 | 12.33 | 12.36 | 3,586,520 | -0.05(-0.37%) |
Feb 26, 2019 | 12.85 | 13.04 | 12.38 | 12.41 | 3,540,521 | -0.51(-3.95%) |
Feb 25, 2019 | 12.71 | 12.98 | 12.66 | 12.92 | 3,328,956 | +0.18(+1.43%) |
Feb 22, 2019 | 12.86 | 12.90 | 12.53 | 12.74 | 2,989,310 | +0.08(+0.65%) |
Feb 21, 2019 | 12.98 | 13.08 | 12.57 | 12.66 | 3,565,151 | -0.39(-3.00%) |
Feb 20, 2019 | 13.17 | 13.39 | 13.01 | 13.05 | 4,655,913 | -0.13(-0.97%) |
Feb 19, 2019 | 13.09 | 13.36 | 13.04 | 13.18 | 3,409,408 | +0.05(+0.35%) |
Feb 15, 2019 | 12.71 | 13.15 | 12.69 | 13.13 | 4,480,947 | +0.58(+4.65%) |
Feb 14, 2019 | 12.36 | 12.72 | 12.33 | 12.55 | 3,363,099 | +0.17(+1.40%) |
Feb 13, 2019 | 12.36 | 12.64 | 12.22 | 12.37 | 2,330,732 | +0.10(+0.82%) |
Feb 12, 2019 | 12.10 | 12.53 | 12.10 | 12.27 | 4,492,945 | +0.37(+3.14%) |
Feb 11, 2019 | 11.38 | 11.99 | 11.26 | 11.90 | 5,428,257 | +0.35(+3.00%) |
Feb 08, 2019 | 11.65 | 11.94 | 11.26 | 11.55 | 4,485,227 | -0.11(-0.94%) |
Feb 07, 2019 | 11.24 | 12.20 | 11.02 | 11.66 | 6,333,737 | +0.06(+0.55%) |
Feb 06, 2019 | 11.55 | 11.73 | 11.38 | 11.60 | 4,076,278 | -0.02(-0.16%) |
Feb 05, 2019 | 11.63 | 11.95 | 11.58 | 11.62 | 2,836,488 | -0.13(-1.09%) |
Feb 04, 2019 | 11.34 | 11.80 | 11.21 | 11.74 | 4,445,683 | +0.28(+2.46%) |
Feb 01, 2019 | 11.09 | 11.70 | 10.89 | 11.46 | 3,990,246 | +0.41(+3.71%) |
Jan 31, 2019 | 11.11 | 11.33 | 10.92 | 11.05 | 5,741,797 | -0.02(-0.16%) |
Jan 30, 2019 | 10.90 | 11.21 | 10.41 | 11.07 | 6,225,616 | +0.32(+2.97%) |
Jan 29, 2019 | 10.78 | 11.11 | 10.71 | 10.75 | 3,391,819 | +0.15(+1.37%) |
Jan 28, 2019 | 10.67 | 10.95 | 10.56 | 10.61 | 3,126,749 | -0.33(-3.00%) |
Jan 25, 2019 | 10.82 | 11.06 | 10.69 | 10.93 | 7,246,692 | +0.25(+2.30%) |
Jan 24, 2019 | 10.43 | 10.87 | 10.38 | 10.69 | 3,529,381 | +0.25(+2.36%) |
Jan 23, 2019 | 11.12 | 11.25 | 10.35 | 10.44 | 5,407,619 | -0.63(-5.68%) |
Jan 22, 2019 | 11.52 | 11.57 | 10.84 | 11.07 | 3,789,753 | -0.65(-5.52%) |
Jan 18, 2019 | 11.50 | 11.74 | 11.50 | 11.72 | 3,368,173 | +0.32(+2.80%) |
Jan 17, 2019 | 11.12 | 11.49 | 10.77 | 11.40 | 6,753,741 | -0.10(-0.87%) |
Jan 16, 2019 | 11.59 | 11.71 | 11.39 | 11.50 | 3,862,912 | -0.13(-1.10%) |
Jan 15, 2019 | 11.79 | 11.94 | 11.53 | 11.63 | 3,656,608 | -0.01(-0.08%) |
Jan 14, 2019 | 11.44 | 11.91 | 11.40 | 11.64 | 3,543,679 | +0.05(+0.39%) |
Jan 11, 2019 | 11.53 | 11.70 | 11.31 | 11.59 | 4,039,415 | -0.05(-0.39%) |
Jan 10, 2019 | 11.43 | 11.89 | 11.35 | 11.64 | 6,689,344 | +0.08(+0.71%) |
Jan 09, 2019 | 10.89 | 11.64 | 10.71 | 11.55 | 5,589,609 | +0.80(+7.46%) |
Jan 08, 2019 | 10.97 | 11.09 | 10.62 | 10.75 | 4,133,491 | +0.09(+0.85%) |
Jan 07, 2019 | 10.48 | 10.88 | 10.34 | 10.66 | 4,975,628 | +0.22(+2.09%) |
Jan 04, 2019 | 10.22 | 10.61 | 10.11 | 10.44 | 7,732,673 | +0.53(+5.33%) |
Jan 03, 2019 | 9.676 | 10.27 | 9.485 | 9.913 | 4,053,893 | +0.25(+2.54%) |
Jan 02, 2019 | 9.139 | 9.886 | 8.975 | 9.667 | 3,976,267 | +0.24(+2.51%) |
Dec 31, 2018 | 9.467 | 9.467 | 8.947 | 9.430 | 5,489,566 | +0.04(+0.39%) |
Dec 28, 2018 | 9.576 | 9.685 | 9.294 | 9.394 | 4,277,686 | +0.02(+0.19%) |
Dec 27, 2018 | 9.294 | 9.476 | 8.975 | 9.376 | 5,418,431 | -0.15(-1.63%) |
Dec 26, 2018 | 8.820 | 9.549 | 8.647 | 9.531 | 4,979,487 | +0.72(+8.17%) |
Dec 24, 2018 | 8.975 | 9.321 | 8.793 | 8.811 | 2,485,878 | -0.30(-3.30%) |
Dec 21, 2018 | 9.348 | 9.435 | 9.039 | 9.111 | 7,135,294 | -0.26(-2.82%) |
Dec 20, 2018 | 9.758 | 10.17 | 9.294 | 9.376 | 11,458,891 | -0.46(-4.63%) |
Dec 19, 2018 | 10.53 | 10.73 | 9.658 | 9.831 | 4,727,916 | -0.81(-7.62%) |
Dec 18, 2018 | 11.02 | 11.09 | 9.840 | 10.64 | 5,426,772 | -0.38(-3.47%) |
Dec 17, 2018 | 11.16 | 11.60 | 10.99 | 11.02 | 3,914,818 | -0.17(-1.55%) |
Dec 14, 2018 | 11.35 | 11.48 | 11.15 | 11.20 | 2,854,425 | -0.33(-2.85%) |
Dec 13, 2018 | 11.96 | 11.98 | 11.44 | 11.53 | 3,257,316 | -0.50(-4.17%) |
Dec 12, 2018 | 11.64 | 12.27 | 11.64 | 12.03 | 3,361,023 | +0.55(+4.76%) |
Dec 11, 2018 | 11.74 | 11.74 | 11.18 | 11.48 | 3,858,342 | +0.03(+0.24%) |
Dec 10, 2018 | 11.81 | 11.87 | 11.33 | 11.45 | 4,377,607 | -0.40(-3.38%) |
Dec 07, 2018 | 11.99 | 12.52 | 11.74 | 11.85 | 4,371,305 | +0.17(+1.48%) |
Dec 06, 2018 | 11.98 | 12.12 | 11.43 | 11.68 | 5,798,200 | -0.69(-5.60%) |
Dec 04, 2018 | 13.23 | 13.42 | 12.35 | 12.37 | 3,614,095 | -0.84(-6.39%) |
Dec 03, 2018 | 13.11 | 13.28 | 12.80 | 13.22 | 3,785,593 | +0.61(+4.83%) |
Nov 30, 2018 | 13.08 | 13.15 | 12.47 | 12.61 | 6,879,913 | -0.78(-5.83%) |
Nov 29, 2018 | 13.52 | 13.74 | 13.34 | 13.39 | 2,706,120 | -0.15(-1.07%) |
Nov 28, 2018 | 13.31 | 13.55 | 12.81 | 13.54 | 3,780,044 | +0.25(+1.85%) |
Nov 27, 2018 | 13.35 | 13.74 | 13.20 | 13.29 | 3,396,367 | -0.15(-1.08%) |
Nov 26, 2018 | 12.95 | 13.49 | 12.94 | 13.44 | 3,300,629 | +0.64(+5.04%) |
Nov 23, 2018 | 12.75 | 13.00 | 12.65 | 12.79 | 1,059,913 | -0.51(-3.82%) |
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 | 2,965,532 | -0.97(-6.91%) |
Nov 19, 2018 | 13.78 | 14.20 | 13.78 | 14.07 | 2,412,827 | +0.11(+0.78%) |
Nov 16, 2018 | 13.76 | 14.02 | 13.57 | 13.96 | 2,458,417 | +0.25(+1.86%) |
Nov 15, 2018 | 13.30 | 13.88 | 13.29 | 13.71 | 3,765,672 | +0.28(+2.10%) |
Nov 14, 2018 | 13.74 | 13.95 | 13.22 | 13.43 | 3,343,134 | +0.08(+0.61%) |
Nov 13, 2018 | 14.12 | 14.27 | 13.29 | 13.35 | 5,455,411 | -0.80(-5.65%) |
Nov 12, 2018 | 14.84 | 14.88 | 14.12 | 14.14 | 2,093,579 | -0.51(-3.47%) |
Nov 09, 2018 | 14.68 | 14.94 | 14.18 | 14.65 | 3,134,718 | -0.30(-2.00%) |
Nov 08, 2018 | 15.26 | 15.34 | 14.90 | 14.95 | 1,992,907 | -0.43(-2.78%) |
Nov 07, 2018 | 15.64 | 15.75 | 15.14 | 15.38 | 1,792,205 | -0.01(-0.06%) |
Nov 06, 2018 | 15.63 | 15.83 | 15.12 | 15.39 | 2,334,687 | -0.21(-1.34%) |
Nov 05, 2018 | 14.95 | 15.62 | 14.90 | 15.60 | 4,229,791 | +0.83(+5.60%) |
Nov 02, 2018 | 15.12 | 15.34 | 14.69 | 14.77 | 2,953,204 | -0.24(-1.57%) |
Nov 01, 2018 | 15.25 | 15.43 | 14.74 | 15.01 | 4,064,332 | -0.11(-0.72%) |
Oct 31, 2018 | 14.87 | 15.33 | 14.83 | 15.12 | 4,775,095 | +0.37(+2.53%) |
Oct 30, 2018 | 14.21 | 14.77 | 14.05 | 14.74 | 5,421,552 | +0.51(+3.57%) |
Oct 29, 2018 | 14.84 | 14.85 | 14.04 | 14.24 | 5,577,525 | -0.47(-3.21%) |
Oct 26, 2018 | 13.74 | 14.89 | 13.51 | 14.71 | 7,730,683 | +0.82(+5.89%) |
Oct 25, 2018 | 13.26 | 14.06 | 12.78 | 13.89 | 11,224,026 | +1.23(+9.68%) |
Oct 24, 2018 | 13.69 | 13.69 | 12.62 | 12.66 | 5,451,074 | -0.87(-6.44%) |
Oct 23, 2018 | 13.85 | 13.93 | 13.27 | 13.54 | 4,408,606 | -0.75(-5.22%) |
Oct 22, 2018 | 14.69 | 14.72 | 14.21 | 14.28 | 2,776,062 | -0.41(-2.78%) |
Oct 19, 2018 | 14.76 | 15.17 | 14.54 | 14.69 | 1,924,662 | -0.10(-0.68%) |
Oct 18, 2018 | 14.84 | 15.01 | 14.59 | 14.79 | 1,965,161 | -0.27(-1.81%) |
Oct 17, 2018 | 15.23 | 15.34 | 14.94 | 15.06 | 2,059,674 | -0.34(-2.18%) |
Oct 16, 2018 | 15.40 | 15.51 | 15.14 | 15.40 | 1,968,417 | +0.12(+0.77%) |
Oct 15, 2018 | 15.13 | 15.51 | 14.83 | 15.28 | 2,582,629 | +0.26(+1.75%) |
Oct 12, 2018 | 15.29 | 15.36 | 14.64 | 15.02 | 3,489,710 | +0.04(+0.24%) |
Oct 11, 2018 | 14.94 | 15.56 | 14.68 | 14.98 | 3,368,899 | -0.24(-1.55%) |
Oct 10, 2018 | 16.30 | 16.30 | 15.19 | 15.22 | 4,300,469 | -1.09(-6.69%) |
Oct 09, 2018 | 16.31 | 16.57 | 16.09 | 16.31 | 2,025,737 | +0.08(+0.50%) |
Oct 08, 2018 | 16.00 | 16.37 | 15.89 | 16.23 | 2,277,047 | +0.04(+0.22%) |
Oct 05, 2018 | 16.12 | 16.45 | 15.98 | 16.19 | 2,765,196 | +0.15(+0.96%) |
Oct 04, 2018 | 16.15 | 16.40 | 15.83 | 16.03 | 2,665,238 | -0.16(-1.01%) |
Oct 03, 2018 | 16.12 | 16.34 | 15.84 | 16.20 | 4,037,015 | +0.13(+0.79%) |
Oct 02, 2018 | 16.23 | 16.44 | 16.03 | 16.07 | 3,447,613 | -0.12(-0.73%) |
Oct 01, 2018 | 15.63 | 16.25 | 15.44 | 16.19 | 2,582,227 | +0.64(+4.15%) |
Sep 28, 2018 | 15.43 | 15.94 | 15.38 | 15.54 | 2,668,880 | +0.02(+0.12%) |
Sep 27, 2018 | 15.76 | 15.76 | 15.26 | 15.53 | 5,183,708 | -0.18(-1.16%) |
Sep 26, 2018 | 15.92 | 15.99 | 15.59 | 15.71 | 3,040,582 | -0.38(-2.37%) |
Sep 25, 2018 | 16.26 | 16.50 | 16.08 | 16.09 | 2,195,502 | +0.01(+0.06%) |
Sep 24, 2018 | 16.43 | 16.71 | 16.02 | 16.08 | 2,709,920 | -0.17(-1.06%) |
Sep 21, 2018 | 16.33 | 16.55 | 16.18 | 16.25 | 3,597,694 | +0.00(+0.00%) |
Sep 20, 2018 | 16.45 | 16.58 | 16.15 | 16.25 | 1,910,251 | +0.00(+0.00%) |
Sep 19, 2018 | 15.88 | 16.53 | 15.85 | 16.25 | 2,842,792 | +0.39(+2.46%) |
Sep 18, 2018 | 15.73 | 16.13 | 15.65 | 15.86 | 3,247,250 | +0.42(+2.71%) |
Sep 17, 2018 | 16.05 | 16.16 | 15.34 | 15.44 | 2,721,662 | -0.57(-3.57%) |
Sep 14, 2018 | 15.69 | 16.36 | 15.65 | 16.02 | 2,666,018 | +0.25(+1.61%) |
Sep 13, 2018 | 15.93 | 16.08 | 15.71 | 15.76 | 2,853,459 | -0.21(-1.31%) |
Sep 12, 2018 | 15.58 | 16.11 | 15.27 | 15.97 | 3,863,868 | +0.60(+3.90%) |
Sep 11, 2018 | 14.72 | 15.52 | 14.57 | 15.37 | 4,016,262 | +0.67(+4.57%) |
Sep 10, 2018 | 14.64 | 14.88 | 14.55 | 14.70 | 1,673,741 | +0.12(+0.81%) |
Sep 07, 2018 | 14.45 | 14.72 | 14.18 | 14.58 | 2,986,557 | -0.10(-0.68%) |
Sep 06, 2018 | 14.87 | 15.20 | 14.54 | 14.68 | 4,421,104 | -0.27(-1.82%) |
Sep 05, 2018 | 15.47 | 15.53 | 14.89 | 14.95 | 4,708,907 | -0.68(-4.36%) |
Sep 04, 2018 | 15.58 | 15.72 | 15.38 | 15.63 | 1,855,556 | +0.11(+0.70%) |
Aug 31, 2018 | 15.53 | 15.53 | 15.53 | 0 | -0.16(-1.04%) | |
Aug 30, 2018 | 16.01 | 16.04 | 15.28 | 15.69 | 7,471,014 | -0.36(-2.26%) |
Aug 29, 2018 | 15.92 | 16.14 | 15.78 | 16.05 | 1,615,039 | +0.19(+1.20%) |
Aug 28, 2018 | 16.12 | 16.30 | 15.70 | 15.86 | 2,787,560 | -0.23(-1.41%) |
Aug 27, 2018 | 15.84 | 16.30 | 15.84 | 16.09 | 3,207,236 | +0.24(+1.55%) |
Aug 24, 2018 | 15.94 | 16.10 | 15.78 | 15.84 | 2,987,430 | +0.03(+0.17%) |
Aug 23, 2018 | 16.02 | 16.12 | 15.81 | 15.82 | 2,219,828 | -0.31(-1.91%) |
Aug 22, 2018 | 16.15 | 16.31 | 15.99 | 16.12 | 2,006,710 | +0.07(+0.45%) |
Aug 21, 2018 | 15.93 | 16.34 | 15.90 | 16.05 | 3,892,812 | +0.36(+2.31%) |
Aug 20, 2018 | 15.44 | 15.72 | 15.37 | 15.69 | 3,169,234 | +0.29(+1.88%) |
Aug 17, 2018 | 15.05 | 15.48 | 14.98 | 15.40 | 2,626,428 | +0.40(+2.66%) |
Aug 16, 2018 | 15.00 | 15.33 | 14.92 | 15.00 | 2,975,638 | +0.13(+0.85%) |
Aug 15, 2018 | 15.38 | 15.47 | 14.25 | 14.87 | 5,281,441 | -0.67(-4.31%) |
Aug 14, 2018 | 15.38 | 15.72 | 15.38 | 15.54 | 2,707,277 | +0.29(+1.90%) |
Aug 13, 2018 | 15.34 | 15.49 | 15.17 | 15.25 | 2,525,315 | -0.08(-0.53%) |
Aug 10, 2018 | 15.15 | 15.39 | 15.02 | 15.34 | 2,278,113 | +0.22(+1.44%) |
Aug 09, 2018 | 15.23 | 15.31 | 15.04 | 15.12 | 3,316,768 | -0.13(-0.83%) |
Aug 08, 2018 | 15.05 | 15.44 | 14.96 | 15.24 | 2,884,657 | +0.02(+0.12%) |
Aug 07, 2018 | 15.37 | 15.51 | 15.15 | 15.23 | 2,427,790 | +0.10(+0.66%) |
Aug 06, 2018 | 15.22 | 15.39 | 15.05 | 15.13 | 2,304,271 | -0.02(-0.12%) |
Aug 03, 2018 | 15.10 | 15.64 | 15.05 | 15.15 | 2,465,013 | -0.03(-0.18%) |
Aug 02, 2018 | 15.34 | 15.56 | 15.12 | 15.17 | 2,933,202 | -0.41(-2.62%) |
Aug 01, 2018 | 15.37 | 15.73 | 15.21 | 15.58 | 2,989,235 | -0.01(-0.06%) |
Jul 31, 2018 | 15.40 | 15.65 | 15.07 | 15.59 | 3,962,307 | +0.11(+0.70%) |
Jul 30, 2018 | 15.48 | 15.88 | 15.46 | 15.48 | 4,203,311 | +0.10(+0.65%) |
Jul 27, 2018 | 14.89 | 15.63 | 14.85 | 15.38 | 6,020,538 | +0.84(+5.80%) |
Jul 26, 2018 | 13.91 | 14.81 | 13.23 | 14.54 | 10,720,508 | -0.14(-0.93%) |
Jul 25, 2018 | 14.74 | 14.76 | 14.46 | 14.67 | 6,120,658 | -0.01(-0.06%) |
Jul 24, 2018 | 14.94 | 14.38 | 14.68 | 7,212,174 | +0.22(+1.50%) | |
Jul 23, 2018 | 15.40 | 15.40 | 14.18 | 14.47 | 6,944,435 | -0.85(-5.56%) |
Jul 20, 2018 | 15.44 | 15.50 | 15.20 | 15.32 | 3,061,517 | -0.05(-0.35%) |
Jul 19, 2018 | 15.40 | 15.55 | 15.24 | 15.37 | 3,170,173 | -0.12(-0.76%) |
Jul 18, 2018 | 15.42 | 15.69 | 15.13 | 15.49 | 3,451,805 | +0.02(+0.12%) |
Jul 17, 2018 | 15.54 | 15.58 | 15.26 | 15.47 | 3,834,017 | -0.14(-0.87%) |
Jul 16, 2018 | 15.41 | 15.63 | 15.07 | 15.61 | 3,229,035 | -0.05(-0.35%) |
Jul 13, 2018 | 15.75 | 15.87 | 15.36 | 15.66 | 3,032,968 | -0.16(-1.03%) |
Jul 12, 2018 | 16.28 | 15.61 | 15.83 | 3,312,892 | -0.22(-1.36%) | |
Jul 11, 2018 | 16.74 | 17.01 | 15.88 | 16.04 | 4,088,645 | -0.91(-5.35%) |
Jul 10, 2018 | 17.29 | 17.48 | 16.69 | 16.95 | 2,413,847 | -0.08(-0.48%) |
Jul 09, 2018 | 16.47 | 17.14 | 16.46 | 17.03 | 3,097,796 | +0.64(+3.93%) |
Jul 06, 2018 | 15.77 | 16.42 | 15.62 | 16.39 | 3,706,145 | +0.30(+1.86%) |
Jul 05, 2018 | 16.28 | 16.39 | 16.05 | 16.09 | 2,350,174 | -0.05(-0.34%) |
Jul 03, 2018 | 16.14 | 16.14 | 16.14 | 0 | +0.42(+2.65%) | |
Jul 02, 2018 | 16.20 | 16.20 | 15.66 | 15.73 | 3,753,807 | -0.59(-3.61%) |
Jun 29, 2018 | 16.56 | 16.77 | 16.31 | 16.31 | 2,804,781 | -0.26(-1.59%) |
Jun 28, 2018 | 16.88 | 17.03 | 16.46 | 16.58 | 3,766,058 | -0.36(-2.14%) |
Jun 27, 2018 | 16.69 | 17.39 | 16.59 | 16.94 | 5,793,912 | +0.71(+4.35%) |
Jun 26, 2018 | 15.97 | 16.34 | 15.81 | 16.23 | 2,379,803 | +0.26(+1.65%) |
Jun 25, 2018 | 16.28 | 16.41 | 15.72 | 15.97 | 3,235,095 | -0.40(-2.44%) |
Jun 22, 2018 | 16.98 | 17.40 | 16.29 | 16.37 | 7,037,430 | +0.18(+1.12%) |
Jun 21, 2018 | 16.37 | 16.45 | 16.09 | 16.19 | 3,469,706 | -0.29(-1.76%) |
Jun 20, 2018 | 16.30 | 16.56 | 16.15 | 16.48 | 3,112,748 | +0.24(+1.45%) |
Jun 19, 2018 | 15.89 | 16.37 | 15.86 | 16.24 | 4,527,665 | +0.13(+0.79%) |
Jun 18, 2018 | 16.12 | 16.57 | 16.09 | 16.12 | 3,835,430 | -0.11(-0.67%) |
Jun 15, 2018 | 16.94 | 16.13 | 16.22 | 7,192,869 | -0.72(-4.23%) | |
Jun 14, 2018 | 17.32 | 17.44 | 16.93 | 16.94 | 3,751,271 | -0.24(-1.37%) |
Jun 13, 2018 | 16.98 | 17.36 | 16.97 | 17.18 | 5,662,423 | +0.23(+1.34%) |
Jun 12, 2018 | 16.98 | 17.19 | 16.71 | 16.95 | 6,451,163 | +0.02(+0.11%) |
Jun 11, 2018 | 16.85 | 17.13 | 16.65 | 16.93 | 4,523,679 | -0.01(-0.05%) |
Jun 08, 2018 | 17.86 | 18.06 | 16.89 | 16.94 | 6,860,291 | -1.01(-5.61%) |
Jun 07, 2018 | 17.46 | 18.16 | 17.39 | 17.95 | 4,773,585 | +0.62(+3.56%) |
Jun 06, 2018 | 17.12 | 17.33 | 4,370,174 | -0.02(-0.10%) | ||
Jun 05, 2018 | 16.99 | 17.54 | 16.73 | 17.35 | 5,098,715 | +0.24(+1.37%) |
Jun 04, 2018 | 17.70 | 17.70 | 16.85 | 17.11 | 5,279,911 | -0.52(-2.97%) |