Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.44 | 12.59 | 12.29 | 12.59 | 6,813,343 | +0.18(+1.42%) |
Mar 28, 2019 | 12.48 | 12.58 | 12.32 | 12.41 | 3,138,790 | -0.17(-1.33%) |
Mar 27, 2019 | 12.68 | 12.88 | 12.57 | 12.58 | 3,657,174 | -0.30(-2.33%) |
Mar 26, 2019 | 12.89 | 12.97 | 12.83 | 12.88 | 2,992,907 | +0.03(+0.21%) |
Mar 25, 2019 | 13.05 | 13.11 | 12.83 | 12.85 | 2,999,241 | -0.20(-1.55%) |
Mar 22, 2019 | 13.16 | 13.27 | 12.98 | 13.05 | 1,761,993 | -0.39(-2.89%) |
Mar 21, 2019 | 13.47 | 13.56 | 13.19 | 13.44 | 2,610,947 | -0.06(-0.46%) |
Mar 20, 2019 | 12.97 | 13.53 | 12.96 | 13.50 | 4,169,600 | +0.54(+4.15%) |
Mar 19, 2019 | 13.24 | 13.42 | 12.86 | 12.97 | 4,274,876 | -0.32(-2.39%) |
Mar 18, 2019 | 12.82 | 13.31 | 12.82 | 13.28 | 4,578,676 | +0.46(+3.57%) |
Mar 15, 2019 | 12.74 | 12.83 | 12.65 | 12.82 | 5,548,634 | +0.19(+1.46%) |
Mar 14, 2019 | 12.78 | 12.81 | 12.50 | 12.64 | 2,511,864 | -0.19(-1.44%) |
Mar 13, 2019 | 12.73 | 12.86 | 12.53 | 12.82 | 3,616,762 | +0.13(+1.04%) |
Mar 12, 2019 | 12.65 | 12.83 | 12.62 | 12.69 | 2,195,640 | +0.09(+0.70%) |
Mar 11, 2019 | 12.49 | 12.71 | 12.42 | 12.60 | 972,014 | +0.19(+1.56%) |
Mar 08, 2019 | 12.22 | 12.49 | 12.15 | 12.41 | 2,025,214 | +0.15(+1.22%) |
Mar 07, 2019 | 12.10 | 12.29 | 12.07 | 12.26 | 2,494,670 | +0.14(+1.16%) |
Mar 06, 2019 | 12.24 | 12.34 | 11.89 | 12.12 | 1,838,367 | -0.16(-1.29%) |
Mar 05, 2019 | 12.50 | 12.53 | 12.25 | 12.28 | 1,681,000 | -0.21(-1.69%) |
Mar 04, 2019 | 12.68 | 12.70 | 12.45 | 12.49 | 1,887,488 | -0.18(-1.39%) |
Mar 01, 2019 | 12.67 | 12.79 | 12.54 | 12.67 | 1,750,420 | -0.01(-0.07%) |
Feb 28, 2019 | 12.84 | 12.90 | 12.66 | 12.67 | 3,241,468 | -0.20(-1.57%) |
Feb 27, 2019 | 13.03 | 13.09 | 12.87 | 12.88 | 3,713,376 | -0.17(-1.28%) |
Feb 26, 2019 | 13.14 | 13.19 | 13.02 | 13.04 | 3,143,219 | -0.13(-1.00%) |
Feb 25, 2019 | 13.34 | 13.45 | 13.17 | 13.18 | 1,477,999 | -0.11(-0.86%) |
Feb 22, 2019 | 13.34 | 13.40 | 13.23 | 13.29 | 1,714,568 | +0.02(+0.13%) |
Feb 21, 2019 | 13.13 | 13.31 | 13.07 | 13.27 | 2,366,435 | +0.13(+1.01%) |
Feb 20, 2019 | 13.04 | 13.15 | 12.93 | 13.14 | 2,975,318 | +0.11(+0.81%) |
Feb 19, 2019 | 13.15 | 13.34 | 13.01 | 13.04 | 2,503,907 | -0.18(-1.33%) |
Feb 15, 2019 | 12.80 | 13.22 | 12.80 | 13.21 | 2,476,207 | +0.26(+2.04%) |
Feb 14, 2019 | 12.89 | 12.96 | 12.67 | 12.95 | 7,753,831 | +0.06(+0.48%) |
Feb 13, 2019 | 13.81 | 13.81 | 12.87 | 12.89 | 7,194,896 | -1.00(-7.23%) |
Feb 12, 2019 | 14.04 | 14.08 | 13.76 | 13.89 | 2,746,026 | -0.04(-0.32%) |
Feb 11, 2019 | 13.93 | 14.08 | 13.88 | 13.93 | 1,767,573 | -0.09(-0.63%) |
Feb 08, 2019 | 14.04 | 14.13 | 13.93 | 14.02 | 1,477,442 | -0.05(-0.38%) |
Feb 07, 2019 | 14.07 | 14.18 | 13.92 | 14.08 | 1,621,859 | +0.04(+0.25%) |
Feb 06, 2019 | 14.11 | 14.34 | 14.00 | 14.04 | 1,619,656 | -0.26(-1.85%) |
Feb 05, 2019 | 14.30 | 14.54 | 14.28 | 14.30 | 1,906,349 | +0.02(+0.12%) |
Feb 04, 2019 | 14.04 | 14.30 | 14.04 | 14.29 | 1,461,819 | +0.10(+0.68%) |
Feb 01, 2019 | 14.04 | 14.32 | 13.94 | 14.19 | 1,992,992 | +0.04(+0.31%) |
Jan 31, 2019 | 13.93 | 14.25 | 13.87 | 14.15 | 2,890,885 | +0.29(+2.10%) |
Jan 30, 2019 | 13.99 | 13.99 | 13.58 | 13.86 | 3,900,582 | -0.14(-1.01%) |
Jan 29, 2019 | 14.09 | 14.15 | 13.95 | 14.00 | 1,918,614 | +0.03(+0.19%) |
Jan 28, 2019 | 13.78 | 14.14 | 13.71 | 13.97 | 1,657,501 | +0.07(+0.51%) |
Jan 25, 2019 | 13.89 | 14.11 | 13.76 | 13.90 | 2,852,319 | +0.08(+0.57%) |
Jan 24, 2019 | 14.01 | 14.09 | 13.73 | 13.82 | 2,353,207 | -0.19(-1.32%) |
Jan 23, 2019 | 14.08 | 14.08 | 13.86 | 14.01 | 2,634,059 | +0.04(+0.32%) |
Jan 22, 2019 | 13.82 | 14.01 | 13.81 | 13.96 | 3,288,648 | -0.01(-0.06%) |
Jan 18, 2019 | 13.95 | 14.12 | 13.88 | 13.97 | 2,115,526 | +0.01(+0.06%) |
Jan 17, 2019 | 13.76 | 14.08 | 13.74 | 13.96 | 3,016,187 | +0.11(+0.76%) |
Jan 16, 2019 | 13.78 | 14.10 | 13.71 | 13.86 | 2,278,913 | +0.13(+0.96%) |
Jan 15, 2019 | 13.88 | 13.88 | 13.67 | 13.72 | 1,741,481 | -0.11(-0.83%) |
Jan 14, 2019 | 13.66 | 13.89 | 13.53 | 13.84 | 1,674,484 | +0.21(+1.55%) |
Jan 11, 2019 | 13.78 | 13.85 | 13.60 | 13.63 | 1,801,703 | -0.26(-1.84%) |
Jan 10, 2019 | 13.87 | 13.93 | 13.70 | 13.88 | 1,854,899 | +0.00(+0.00%) |
Jan 09, 2019 | 13.78 | 13.99 | 13.74 | 13.88 | 7,977,831 | +0.21(+1.55%) |
Jan 08, 2019 | 12.97 | 13.76 | 12.97 | 13.67 | 4,864,436 | +0.68(+5.22%) |
Jan 07, 2019 | 12.97 | 13.14 | 12.88 | 12.99 | 5,058,953 | +0.07(+0.55%) |
Jan 04, 2019 | 12.91 | 13.13 | 12.87 | 12.92 | 2,525,902 | +0.13(+1.03%) |
Jan 03, 2019 | 12.95 | 12.95 | 12.57 | 12.79 | 2,535,469 | -0.17(-1.29%) |
Jan 02, 2019 | 12.57 | 12.99 | 12.37 | 12.96 | 1,740,479 | +0.40(+3.16%) |
Dec 31, 2018 | 12.55 | 12.58 | 12.23 | 12.56 | 1,143,650 | +0.04(+0.35%) |
Dec 28, 2018 | 12.45 | 12.53 | 12.37 | 12.52 | 2,051,196 | +0.09(+0.71%) |
Dec 27, 2018 | 12.26 | 12.44 | 12.17 | 12.43 | 1,765,627 | +0.00(+0.00%) |
Dec 26, 2018 | 12.43 | 12.53 | 12.25 | 12.43 | 2,096,493 | -0.03(-0.21%) |
Dec 24, 2018 | 12.28 | 12.52 | 12.16 | 12.45 | 1,174,170 | +0.00(+0.00%) |
Dec 21, 2018 | 12.75 | 12.81 | 12.40 | 12.45 | 2,943,879 | -0.30(-2.35%) |
Dec 20, 2018 | 12.68 | 12.89 | 12.60 | 12.75 | 2,377,074 | +0.18(+1.40%) |
Dec 19, 2018 | 12.53 | 12.98 | 12.42 | 12.58 | 3,766,773 | +0.17(+1.35%) |
Dec 18, 2018 | 12.22 | 12.47 | 12.15 | 12.41 | 3,916,227 | +0.22(+1.81%) |
Dec 17, 2018 | 12.49 | 12.71 | 12.18 | 12.19 | 4,224,451 | -0.33(-2.61%) |
Dec 14, 2018 | 12.35 | 12.55 | 12.25 | 12.52 | 1,982,554 | -0.03(-0.21%) |
Dec 13, 2018 | 12.34 | 12.71 | 12.34 | 12.54 | 3,651,722 | +0.13(+1.07%) |
Dec 12, 2018 | 12.33 | 12.55 | 12.23 | 12.41 | 3,075,537 | +0.26(+2.18%) |
Dec 11, 2018 | 12.25 | 12.40 | 12.08 | 12.15 | 3,697,543 | +0.02(+0.15%) |
Dec 10, 2018 | 12.13 | 12.24 | 11.87 | 12.13 | 3,260,893 | -0.07(-0.58%) |
Dec 07, 2018 | 12.25 | 12.57 | 12.14 | 12.20 | 4,389,212 | -0.05(-0.43%) |
Dec 06, 2018 | 11.76 | 12.26 | 11.72 | 12.25 | 4,307,463 | +0.30(+2.51%) |
Dec 04, 2018 | 11.97 | 12.20 | 11.89 | 11.95 | 4,339,632 | +0.00(+0.00%) |
Dec 03, 2018 | 12.07 | 12.25 | 11.77 | 11.95 | 3,420,627 | +0.10(+0.82%) |
Nov 30, 2018 | 11.98 | 12.14 | 11.61 | 11.85 | 5,250,241 | -0.23(-1.90%) |
Nov 29, 2018 | 11.46 | 12.24 | 11.44 | 12.08 | 5,876,692 | +0.60(+5.22%) |
Nov 28, 2018 | 11.07 | 11.61 | 10.93 | 11.48 | 5,496,367 | +0.52(+4.74%) |
Nov 27, 2018 | 10.78 | 11.05 | 10.73 | 10.96 | 6,886,129 | +0.15(+1.39%) |
Nov 26, 2018 | 11.75 | 11.75 | 10.58 | 10.81 | 7,862,336 | -0.72(-6.26%) |
Nov 23, 2018 | 11.65 | 11.69 | 11.53 | 11.54 | 609,720 | -0.19(-1.65%) |
Nov 21, 2018 | 11.73 | 11.73 | 11.73 | 0 | +0.12(+1.06%) | |
Nov 20, 2018 | 11.63 | 11.89 | 11.54 | 11.61 | 3,393,473 | -0.22(-1.86%) |
Nov 19, 2018 | 11.88 | 11.98 | 11.78 | 11.83 | 2,105,578 | -0.09(-0.74%) |
Nov 16, 2018 | 11.87 | 12.15 | 11.78 | 11.92 | 3,880,129 | +0.11(+0.90%) |
Nov 15, 2018 | 11.93 | 12.08 | 11.69 | 11.81 | 5,811,159 | -0.08(-0.67%) |
Nov 14, 2018 | 11.90 | 12.19 | 11.85 | 11.89 | 4,780,561 | -0.04(-0.37%) |
Nov 13, 2018 | 12.22 | 12.27 | 11.79 | 11.93 | 3,683,536 | -0.39(-3.15%) |
Nov 12, 2018 | 12.63 | 12.74 | 12.30 | 12.32 | 3,709,314 | -0.46(-3.59%) |
Nov 09, 2018 | 13.04 | 13.10 | 12.43 | 12.78 | 7,842,061 | -0.04(-0.28%) |
Nov 08, 2018 | 13.13 | 13.50 | 12.72 | 12.82 | 6,646,699 | -0.71(-5.23%) |
Nov 07, 2018 | 13.27 | 13.71 | 13.27 | 13.52 | 3,474,539 | +0.11(+0.85%) |
Nov 06, 2018 | 13.46 | 13.63 | 13.37 | 13.41 | 5,279,339 | -0.15(-1.09%) |
Nov 05, 2018 | 13.37 | 13.64 | 13.37 | 13.56 | 4,790,989 | +0.18(+1.37%) |
Nov 02, 2018 | 13.14 | 13.44 | 12.94 | 13.37 | 2,612,329 | +0.10(+0.72%) |
Nov 01, 2018 | 12.72 | 13.36 | 12.66 | 13.28 | 5,304,765 | +0.72(+5.77%) |
Oct 31, 2018 | 12.48 | 12.68 | 12.24 | 12.55 | 7,425,887 | +0.17(+1.34%) |
Oct 30, 2018 | 12.14 | 12.47 | 12.09 | 12.39 | 5,745,062 | +0.29(+2.38%) |
Oct 29, 2018 | 12.71 | 12.74 | 11.88 | 12.10 | 7,122,888 | -0.51(-4.08%) |
Oct 26, 2018 | 12.49 | 12.77 | 12.42 | 12.62 | 2,617,945 | -0.05(-0.41%) |
Oct 25, 2018 | 12.32 | 12.76 | 12.23 | 12.67 | 3,511,099 | +0.41(+3.34%) |
Oct 24, 2018 | 12.68 | 12.68 | 12.21 | 12.26 | 4,856,390 | -0.44(-3.44%) |
Oct 23, 2018 | 12.52 | 12.80 | 12.29 | 12.69 | 4,834,923 | +0.04(+0.34%) |
Oct 22, 2018 | 12.97 | 13.30 | 12.50 | 12.65 | 3,320,263 | -0.26(-2.03%) |
Oct 19, 2018 | 12.86 | 13.15 | 12.83 | 12.91 | 6,060,017 | +0.13(+1.02%) |
Oct 18, 2018 | 13.15 | 13.33 | 12.69 | 12.78 | 4,850,389 | -0.39(-2.98%) |
Oct 17, 2018 | 13.44 | 13.80 | 13.07 | 13.17 | 4,792,171 | -0.58(-4.25%) |
Oct 16, 2018 | 13.58 | 13.82 | 13.58 | 13.76 | 2,210,955 | +0.34(+2.54%) |
Oct 15, 2018 | 13.46 | 13.62 | 13.22 | 13.42 | 4,876,680 | +0.03(+0.26%) |
Oct 12, 2018 | 13.74 | 13.76 | 13.17 | 13.38 | 3,476,916 | -0.10(-0.71%) |
Oct 11, 2018 | 13.58 | 13.65 | 13.44 | 13.48 | 3,887,240 | -0.08(-0.58%) |
Oct 10, 2018 | 13.64 | 13.74 | 13.54 | 13.56 | 3,834,360 | -0.17(-1.21%) |
Oct 09, 2018 | 13.78 | 13.87 | 13.59 | 13.72 | 2,777,483 | -0.17(-1.26%) |
Oct 08, 2018 | 13.43 | 13.95 | 13.39 | 13.90 | 5,513,942 | +0.41(+3.04%) |
Oct 05, 2018 | 13.48 | 13.62 | 13.37 | 13.49 | 3,264,752 | +0.10(+0.78%) |
Oct 04, 2018 | 13.39 | 13.46 | 13.06 | 13.38 | 5,522,330 | -0.05(-0.39%) |
Oct 03, 2018 | 14.19 | 14.19 | 13.42 | 13.44 | 5,381,595 | -0.57(-4.05%) |
Oct 02, 2018 | 14.07 | 14.21 | 13.93 | 14.00 | 1,427,852 | -0.17(-1.23%) |
Oct 01, 2018 | 14.10 | 14.25 | 14.03 | 14.18 | 1,291,293 | +0.17(+1.18%) |
Sep 28, 2018 | 14.11 | 14.18 | 13.86 | 14.01 | 3,007,428 | -0.17(-1.17%) |
Sep 27, 2018 | 14.30 | 14.43 | 14.10 | 14.18 | 1,830,426 | -0.06(-0.43%) |
Sep 26, 2018 | 14.32 | 14.43 | 14.23 | 14.24 | 2,058,641 | -0.01(-0.06%) |
Sep 25, 2018 | 14.26 | 14.36 | 14.20 | 14.25 | 1,703,945 | -0.01(-0.06%) |
Sep 24, 2018 | 14.40 | 14.40 | 14.19 | 14.26 | 1,374,626 | -0.14(-0.97%) |
Sep 21, 2018 | 14.47 | 14.49 | 14.27 | 14.40 | 1,925,634 | -0.05(-0.36%) |
Sep 20, 2018 | 14.49 | 14.53 | 14.40 | 14.45 | 1,289,284 | +0.01(+0.06%) |
Sep 19, 2018 | 14.54 | 14.54 | 14.22 | 14.44 | 2,876,633 | -0.05(-0.36%) |
Sep 18, 2018 | 14.40 | 14.57 | 14.37 | 14.49 | 2,151,137 | +0.09(+0.61%) |
Sep 17, 2018 | 14.34 | 14.45 | 14.27 | 14.40 | 2,672,676 | -0.01(-0.06%) |
Sep 14, 2018 | 14.88 | 14.89 | 14.24 | 14.41 | 4,435,951 | -0.46(-3.11%) |
Sep 13, 2018 | 14.74 | 14.90 | 14.60 | 14.88 | 3,915,838 | +0.17(+1.19%) |
Sep 12, 2018 | 14.13 | 14.75 | 14.11 | 14.70 | 5,251,702 | +0.57(+4.01%) |
Sep 11, 2018 | 14.04 | 14.17 | 13.98 | 14.13 | 3,776,805 | -0.05(-0.37%) |
Sep 10, 2018 | 14.19 | 14.21 | 14.03 | 14.19 | 2,504,494 | +0.03(+0.25%) |
Sep 07, 2018 | 13.95 | 14.18 | 13.73 | 14.15 | 2,278,782 | +0.12(+0.87%) |
Sep 06, 2018 | 13.85 | 14.13 | 13.78 | 14.03 | 1,777,408 | +0.24(+1.77%) |
Sep 05, 2018 | 14.03 | 14.10 | 13.73 | 13.78 | 2,912,924 | -0.38(-2.65%) |
Sep 04, 2018 | 14.37 | 14.43 | 14.04 | 14.16 | 2,021,818 | -0.47(-3.22%) |
Aug 31, 2018 | 14.63 | 14.63 | 14.63 | 0 | -0.10(-0.71%) | |
Aug 30, 2018 | 15.01 | 15.07 | 14.68 | 14.74 | 1,926,337 | -0.44(-2.88%) |
Aug 29, 2018 | 14.89 | 15.23 | 14.84 | 15.17 | 1,222,183 | +0.21(+1.40%) |
Aug 28, 2018 | 15.19 | 15.22 | 14.91 | 14.96 | 1,822,370 | -0.18(-1.21%) |
Aug 27, 2018 | 14.93 | 15.32 | 14.93 | 15.15 | 1,462,091 | +0.28(+1.88%) |
Aug 24, 2018 | 14.80 | 15.08 | 14.75 | 14.87 | 2,369,791 | +0.17(+1.19%) |
Aug 23, 2018 | 15.18 | 15.25 | 14.68 | 14.69 | 2,806,595 | -0.57(-3.72%) |
Aug 22, 2018 | 15.14 | 15.38 | 15.05 | 15.26 | 2,204,436 | +0.15(+0.98%) |
Aug 21, 2018 | 14.66 | 15.21 | 14.66 | 15.11 | 2,802,307 | +0.48(+3.28%) |
Aug 20, 2018 | 14.53 | 14.68 | 14.49 | 14.63 | 1,136,556 | +0.13(+0.90%) |
Aug 17, 2018 | 14.24 | 14.55 | 14.16 | 14.50 | 1,782,701 | +0.22(+1.53%) |
Aug 16, 2018 | 14.43 | 14.52 | 14.28 | 14.28 | 1,605,042 | -0.03(-0.24%) |
Aug 15, 2018 | 14.45 | 14.49 | 14.22 | 14.32 | 1,900,524 | -0.31(-2.15%) |
Aug 14, 2018 | 14.47 | 14.69 | 14.47 | 14.63 | 1,689,873 | +0.27(+1.88%) |
Aug 13, 2018 | 14.40 | 14.48 | 14.25 | 14.36 | 2,080,380 | -0.08(-0.54%) |
Aug 10, 2018 | 14.63 | 14.65 | 14.33 | 14.44 | 2,742,424 | -0.41(-2.76%) |
Aug 09, 2018 | 15.27 | 15.33 | 14.85 | 14.85 | 4,268,629 | -0.46(-3.02%) |
Aug 08, 2018 | 15.19 | 15.39 | 15.16 | 15.31 | 1,872,678 | +0.07(+0.46%) |
Aug 07, 2018 | 14.85 | 15.27 | 14.85 | 15.24 | 4,737,701 | +0.43(+2.89%) |
Aug 06, 2018 | 14.77 | 14.85 | 14.71 | 14.81 | 1,118,525 | +0.04(+0.30%) |
Aug 03, 2018 | 14.60 | 14.86 | 14.60 | 14.77 | 872,037 | +0.12(+0.83%) |
Aug 02, 2018 | 14.67 | 14.73 | 14.60 | 14.65 | 1,763,051 | -0.15(-1.00%) |
Aug 01, 2018 | 14.94 | 15.00 | 14.78 | 14.80 | 2,165,841 | -0.13(-0.88%) |
Jul 31, 2018 | 14.87 | 15.10 | 14.77 | 14.93 | 3,370,737 | -0.05(-0.35%) |
Jul 30, 2018 | 14.90 | 15.22 | 14.83 | 14.98 | 3,086,904 | +0.16(+1.06%) |
Jul 27, 2018 | 14.87 | 15.01 | 14.60 | 14.82 | 2,808,446 | -0.01(-0.06%) |
Jul 26, 2018 | 14.88 | 15.03 | 14.81 | 14.83 | 3,141,822 | -0.11(-0.76%) |
Jul 25, 2018 | 14.90 | 15.06 | 14.82 | 14.94 | 2,646,028 | +0.17(+1.18%) |
Jul 24, 2018 | 14.68 | 14.90 | 14.62 | 14.77 | 4,385,778 | +0.12(+0.83%) |
Jul 23, 2018 | 14.55 | 14.68 | 14.47 | 14.65 | 2,972,122 | +0.05(+0.36%) |
Jul 20, 2018 | 14.96 | 14.96 | 14.51 | 14.60 | 3,722,965 | -0.11(-0.77%) |
Jul 19, 2018 | 15.05 | 15.15 | 14.70 | 14.71 | 4,692,562 | -0.49(-3.21%) |
Jul 18, 2018 | 15.07 | 15.43 | 15.01 | 15.20 | 3,381,792 | +0.02(+0.11%) |
Jul 17, 2018 | 15.38 | 15.42 | 15.17 | 15.18 | 3,687,100 | -0.30(-1.92%) |
Jul 16, 2018 | 15.29 | 15.49 | 15.29 | 15.48 | 1,991,953 | +0.15(+0.97%) |
Jul 13, 2018 | 15.36 | 15.50 | 15.31 | 15.33 | 2,134,381 | -0.15(-0.96%) |
Jul 12, 2018 | 15.70 | 15.70 | 15.35 | 15.48 | 2,974,259 | -0.03(-0.17%) |
Jul 11, 2018 | 15.39 | 15.56 | 15.21 | 15.50 | 2,808,727 | -0.03(-0.22%) |
Jul 10, 2018 | 15.44 | 15.62 | 15.41 | 15.54 | 4,999,220 | -0.00(-0.00%) |
Jul 09, 2018 | 15.27 | 15.65 | 15.18 | 15.54 | 4,633,595 | +0.29(+1.87%) |
Jul 06, 2018 | 14.86 | 15.42 | 14.86 | 15.25 | 3,296,046 | +0.28(+1.85%) |
Jul 05, 2018 | 14.35 | 15.01 | 14.29 | 14.98 | 4,699,288 | +0.75(+5.29%) |
Jul 03, 2018 | 14.22 | 14.22 | 14.22 | 0 | +0.22(+1.54%) | |
Jul 02, 2018 | 14.25 | 14.32 | 13.95 | 14.01 | 2,462,839 | -0.39(-2.70%) |
Jun 29, 2018 | 14.38 | 14.54 | 14.26 | 14.40 | 4,581,721 | -0.03(-0.24%) |
Jun 28, 2018 | 14.22 | 14.47 | 14.16 | 14.43 | 2,771,694 | +0.28(+1.95%) |
Jun 27, 2018 | 14.17 | 14.30 | 14.09 | 14.16 | 3,909,337 | +0.01(+0.06%) |
Jun 26, 2018 | 14.22 | 14.39 | 14.03 | 14.15 | 4,887,638 | -0.01(-0.06%) |
Jun 25, 2018 | 14.12 | 14.29 | 13.88 | 14.16 | 3,060,834 | +0.07(+0.49%) |
Jun 22, 2018 | 13.92 | 14.13 | 13.84 | 14.09 | 1,842,580 | +0.27(+1.94%) |
Jun 21, 2018 | 13.88 | 13.97 | 13.76 | 13.82 | 2,407,468 | -0.04(-0.31%) |
Jun 20, 2018 | 14.03 | 14.03 | 13.74 | 13.86 | 3,691,794 | +0.07(+0.50%) |
Jun 19, 2018 | 13.69 | 13.88 | 13.62 | 13.79 | 3,539,362 | -0.04(-0.31%) |
Jun 18, 2018 | 13.84 | 13.89 | 13.65 | 13.84 | 3,888,010 | -0.16(-1.11%) |
Jun 15, 2018 | 13.99 | 13.68 | 13.99 | 9,926,814 | +0.18(+1.31%) | |
Jun 14, 2018 | 13.52 | 13.82 | 13.44 | 13.81 | 7,959,774 | +0.38(+2.83%) |
Jun 13, 2018 | 13.30 | 13.57 | 13.28 | 13.43 | 5,182,273 | +0.13(+0.98%) |
Jun 12, 2018 | 13.23 | 13.33 | 13.21 | 13.30 | 2,489,177 | +0.09(+0.65%) |
Jun 11, 2018 | 13.22 | 13.27 | 13.08 | 13.21 | 1,977,726 | -0.01(-0.07%) |
Jun 08, 2018 | 12.89 | 13.26 | 12.83 | 13.22 | 2,427,771 | +0.31(+2.41%) |
Jun 07, 2018 | 13.14 | 13.21 | 12.89 | 12.91 | 3,043,120 | -0.33(-2.48%) |
Jun 06, 2018 | 13.18 | 13.24 | 1,825,107 | +0.05(+0.39%) | ||
Jun 05, 2018 | 13.37 | 13.40 | 13.17 | 13.19 | 3,231,810 | -0.23(-1.74%) |
Jun 04, 2018 | 13.71 | 13.71 | 13.38 | 13.42 | 2,556,607 | -0.22(-1.65%) |
Jun 01, 2018 | 13.51 | 13.68 | 13.43 | 13.65 | 2,661,121 | +0.24(+1.81%) |
May 31, 2018 | 13.40 | 13.46 | 13.16 | 13.40 | 5,306,182 | -0.09(-0.64%) |
May 30, 2018 | 13.66 | 13.74 | 13.43 | 13.49 | 4,057,370 | -0.04(-0.32%) |
May 29, 2018 | 13.79 | 13.92 | 13.48 | 13.53 | 3,029,400 | -0.45(-3.21%) |
May 25, 2018 | 13.98 | 13.98 | 13.98 | 0 | -0.11(-0.80%) | |
May 24, 2018 | 14.23 | 14.32 | 14.01 | 14.10 | 3,382,109 | -0.21(-1.45%) |
May 23, 2018 | 13.89 | 14.35 | 13.89 | 14.30 | 4,544,759 | +0.26(+1.85%) |
May 22, 2018 | 14.03 | 14.12 | 13.87 | 14.04 | 3,842,662 | +0.17(+1.25%) |
May 21, 2018 | 14.22 | 14.22 | 13.84 | 13.87 | 3,365,284 | -0.26(-1.84%) |
May 18, 2018 | 14.05 | 14.21 | 13.98 | 14.13 | 2,081,438 | -0.03(-0.18%) |
May 17, 2018 | 14.54 | 14.54 | 14.13 | 14.16 | 2,271,801 | -0.38(-2.62%) |
May 16, 2018 | 14.67 | 14.67 | 14.30 | 14.54 | 4,710,879 | -0.02(-0.12%) |
May 15, 2018 | 14.46 | 14.61 | 14.41 | 14.55 | 4,392,664 | -0.13(-0.88%) |
May 14, 2018 | 15.02 | 15.03 | 14.67 | 14.68 | 2,720,292 | -0.34(-2.24%) |
May 11, 2018 | 15.12 | 15.12 | 14.89 | 15.02 | 2,618,370 | -0.04(-0.29%) |
May 10, 2018 | 14.95 | 15.12 | 14.93 | 15.06 | 3,436,524 | +0.21(+1.40%) |
May 09, 2018 | 15.09 | 15.09 | 14.73 | 14.86 | 2,376,535 | -0.15(-0.98%) |
May 08, 2018 | 15.03 | 15.23 | 14.95 | 15.00 | 3,256,443 | -0.10(-0.69%) |
May 07, 2018 | 15.33 | 15.37 | 15.04 | 15.11 | 1,389,097 | -0.23(-1.52%) |
May 04, 2018 | 15.42 | 15.43 | 15.25 | 15.34 | 2,018,240 | -0.14(-0.89%) |
May 03, 2018 | 15.56 | 15.64 | 15.20 | 15.48 | 2,248,929 | -0.13(-0.83%) |
May 02, 2018 | 15.81 | 15.84 | 15.56 | 15.61 | 3,823,696 | -0.15(-0.93%) |
May 01, 2018 | 15.92 | 15.94 | 15.57 | 15.75 | 2,077,174 | -0.22(-1.41%) |
Apr 30, 2018 | 16.08 | 16.19 | 15.96 | 15.98 | 2,064,194 | -0.16(-1.02%) |
Apr 27, 2018 | 16.20 | 16.27 | 16.11 | 16.14 | 1,821,936 | +0.05(+0.32%) |
Apr 26, 2018 | 16.11 | 16.27 | 16.03 | 16.09 | 3,173,552 | -0.02(-0.11%) |
Apr 25, 2018 | 16.02 | 16.16 | 15.76 | 16.11 | 3,137,235 | -0.01(-0.05%) |
Apr 24, 2018 | 16.40 | 16.45 | 15.97 | 16.12 | 4,593,437 | -0.11(-0.69%) |
Apr 23, 2018 | 16.64 | 16.65 | 16.22 | 16.23 | 3,711,962 | -0.45(-2.69%) |
Apr 20, 2018 | 16.82 | 16.85 | 16.51 | 16.68 | 8,047,959 | -0.19(-1.13%) |
Apr 19, 2018 | 17.07 | 17.13 | 16.85 | 16.87 | 6,315,495 | -0.30(-1.76%) |
Apr 18, 2018 | 17.15 | 17.21 | 17.12 | 17.17 | 2,360,760 | +0.16(+0.91%) |
Apr 17, 2018 | 16.87 | 17.08 | 16.76 | 17.02 | 2,112,054 | +0.17(+1.03%) |
Apr 16, 2018 | 17.03 | 17.05 | 16.83 | 16.84 | 1,860,282 | -0.15(-0.86%) |
Apr 13, 2018 | 16.93 | 17.04 | 16.90 | 16.99 | 1,900,184 | +0.10(+0.61%) |
Apr 12, 2018 | 16.92 | 17.03 | 16.82 | 16.89 | 2,476,590 | +0.02(+0.10%) |
Apr 11, 2018 | 16.99 | 16.99 | 16.75 | 16.87 | 2,792,060 | -0.07(-0.41%) |
Apr 10, 2018 | 16.96 | 17.09 | 16.85 | 16.94 | 4,126,691 | +0.11(+0.67%) |
Apr 09, 2018 | 16.83 | 17.02 | 16.81 | 16.83 | 6,032,710 | +0.03(+0.15%) |
Apr 06, 2018 | 16.77 | 16.89 | 16.70 | 16.80 | 3,341,662 | -0.01(-0.05%) |
Apr 05, 2018 | 16.93 | 17.08 | 16.81 | 16.81 | 1,868,187 | -0.06(-0.36%) |
Apr 04, 2018 | 16.45 | 16.89 | 16.42 | 16.87 | 2,201,733 | +0.22(+1.35%) |
Apr 03, 2018 | 16.50 | 16.69 | 16.39 | 16.64 | 2,190,802 | +0.47(+2.88%) |