Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.68 | 12.97 | 12.50 | 12.77 | 4,655,461 | +0.10(+0.80%) |
Jan 30, 2019 | 12.80 | 12.80 | 12.31 | 12.66 | 3,250,260 | -0.01(-0.10%) |
Jan 29, 2019 | 12.23 | 12.69 | 12.18 | 12.68 | 4,483,253 | +0.33(+2.71%) |
Jan 28, 2019 | 13.04 | 13.04 | 12.12 | 12.34 | 8,718,090 | -0.65(-5.00%) |
Jan 25, 2019 | 12.92 | 13.06 | 12.87 | 12.99 | 3,416,915 | +0.19(+1.49%) |
Jan 24, 2019 | 12.58 | 12.87 | 12.57 | 12.80 | 5,088,289 | +0.27(+2.17%) |
Jan 23, 2019 | 12.49 | 12.60 | 12.24 | 12.53 | 2,705,443 | +0.07(+0.56%) |
Jan 22, 2019 | 12.54 | 12.65 | 12.36 | 12.46 | 3,451,155 | -0.17(-1.37%) |
Jan 18, 2019 | 12.68 | 12.81 | 12.49 | 12.63 | 4,084,765 | +0.08(+0.65%) |
Jan 17, 2019 | 12.08 | 12.63 | 12.08 | 12.55 | 7,335,013 | +0.49(+4.05%) |
Jan 16, 2019 | 11.82 | 12.15 | 11.79 | 12.06 | 4,194,499 | +0.28(+2.37%) |
Jan 15, 2019 | 11.87 | 11.93 | 11.50 | 11.78 | 2,848,512 | +0.03(+0.25%) |
Jan 14, 2019 | 11.42 | 11.88 | 11.42 | 11.75 | 3,772,911 | +0.19(+1.60%) |
Jan 11, 2019 | 11.44 | 11.75 | 11.33 | 11.57 | 3,085,898 | +0.05(+0.44%) |
Jan 10, 2019 | 11.34 | 11.65 | 11.34 | 11.52 | 2,409,849 | +0.01(+0.13%) |
Jan 09, 2019 | 11.38 | 11.61 | 11.34 | 11.50 | 3,445,141 | +0.18(+1.59%) |
Jan 08, 2019 | 10.74 | 11.51 | 10.74 | 11.32 | 7,695,283 | +0.66(+6.19%) |
Jan 07, 2019 | 10.47 | 10.86 | 10.30 | 10.66 | 5,483,952 | +0.50(+4.93%) |
Jan 04, 2019 | 9.956 | 10.31 | 9.951 | 10.16 | 7,565,642 | +0.27(+2.78%) |
Jan 03, 2019 | 10.06 | 10.13 | 9.819 | 9.889 | 2,917,299 | -0.22(-2.17%) |
Jan 02, 2019 | 9.811 | 10.25 | 9.579 | 10.11 | 4,598,279 | +0.14(+1.40%) |
Dec 31, 2018 | 10.02 | 10.14 | 9.720 | 9.968 | 2,835,454 | -0.02(-0.19%) |
Dec 28, 2018 | 10.02 | 10.33 | 9.913 | 9.987 | 4,025,373 | -0.04(-0.36%) |
Dec 27, 2018 | 9.975 | 10.03 | 9.453 | 10.02 | 4,995,055 | -0.04(-0.43%) |
Dec 26, 2018 | 9.600 | 10.08 | 9.366 | 10.07 | 4,168,529 | +0.58(+6.14%) |
Dec 24, 2018 | 9.819 | 9.855 | 9.470 | 9.484 | 3,828,507 | -0.46(-4.67%) |
Dec 21, 2018 | 10.50 | 10.63 | 9.917 | 9.949 | 5,140,118 | -0.55(-5.25%) |
Dec 20, 2018 | 10.49 | 10.70 | 10.30 | 10.50 | 6,826,164 | -0.03(-0.30%) |
Dec 19, 2018 | 10.96 | 11.08 | 10.46 | 10.53 | 3,934,993 | -0.40(-3.70%) |
Dec 18, 2018 | 10.99 | 11.15 | 10.72 | 10.94 | 2,694,317 | +0.07(+0.62%) |
Dec 17, 2018 | 11.23 | 11.30 | 10.73 | 10.87 | 6,017,376 | -0.38(-3.34%) |
Dec 14, 2018 | 11.57 | 11.80 | 11.18 | 11.24 | 4,046,140 | -0.47(-4.05%) |
Dec 13, 2018 | 12.18 | 12.24 | 11.62 | 11.72 | 2,738,450 | -0.44(-3.62%) |
Dec 12, 2018 | 12.21 | 12.32 | 12.03 | 12.16 | 2,628,520 | +0.03(+0.28%) |
Dec 11, 2018 | 12.48 | 12.76 | 12.06 | 12.13 | 6,548,521 | -0.15(-1.24%) |
Dec 10, 2018 | 11.98 | 12.33 | 11.92 | 12.28 | 7,936,390 | +0.26(+2.16%) |
Dec 07, 2018 | 12.40 | 12.52 | 11.76 | 12.02 | 6,438,437 | -0.49(-3.91%) |
Dec 06, 2018 | 12.10 | 12.51 | 11.77 | 12.51 | 7,613,940 | +0.19(+1.52%) |
Dec 04, 2018 | 12.83 | 13.05 | 12.24 | 12.32 | 7,349,255 | -0.55(-4.30%) |
Dec 03, 2018 | 12.47 | 12.96 | 12.42 | 12.87 | 5,726,201 | +0.60(+4.86%) |
Nov 30, 2018 | 12.35 | 12.47 | 12.16 | 12.27 | 4,524,599 | -0.10(-0.80%) |
Nov 29, 2018 | 12.30 | 12.52 | 12.23 | 12.37 | 2,970,212 | +0.07(+0.53%) |
Nov 28, 2018 | 12.11 | 12.33 | 11.84 | 12.31 | 2,562,495 | +0.26(+2.20%) |
Nov 27, 2018 | 11.88 | 12.07 | 11.63 | 12.04 | 3,317,161 | +0.07(+0.56%) |
Nov 26, 2018 | 12.03 | 12.30 | 11.92 | 11.98 | 3,522,168 | +0.12(+1.02%) |
Nov 23, 2018 | 11.67 | 12.04 | 11.67 | 11.86 | 895,450 | +0.10(+0.82%) |
Nov 21, 2018 | 11.76 | 11.76 | 11.76 | 0 | +0.34(+2.97%) | |
Nov 20, 2018 | 11.34 | 11.56 | 11.02 | 11.42 | 3,764,384 | -0.15(-1.33%) |
Nov 19, 2018 | 11.82 | 12.02 | 11.23 | 11.57 | 3,384,216 | -0.25(-2.12%) |
Nov 16, 2018 | 11.62 | 11.95 | 11.34 | 11.82 | 3,832,245 | +0.13(+1.07%) |
Nov 15, 2018 | 11.24 | 11.72 | 10.98 | 11.70 | 3,914,517 | +0.35(+3.12%) |
Nov 14, 2018 | 11.43 | 11.74 | 11.25 | 11.35 | 2,203,647 | -0.02(-0.17%) |
Nov 13, 2018 | 11.29 | 11.50 | 10.94 | 11.36 | 3,143,591 | +0.19(+1.70%) |
Nov 12, 2018 | 11.49 | 11.58 | 11.12 | 11.17 | 3,323,591 | -0.38(-3.27%) |
Nov 09, 2018 | 11.76 | 11.92 | 11.28 | 11.55 | 3,040,627 | -0.25(-2.08%) |
Nov 08, 2018 | 11.75 | 11.89 | 11.67 | 11.80 | 2,945,525 | -0.04(-0.37%) |
Nov 07, 2018 | 11.94 | 12.01 | 11.63 | 11.84 | 2,826,956 | -0.04(-0.34%) |
Nov 06, 2018 | 11.74 | 12.09 | 11.73 | 11.88 | 4,155,583 | +0.13(+1.13%) |
Nov 05, 2018 | 12.07 | 12.37 | 11.73 | 11.75 | 4,838,368 | -0.40(-3.27%) |
Nov 02, 2018 | 11.37 | 12.16 | 11.37 | 12.15 | 6,459,619 | +0.89(+7.87%) |
Nov 01, 2018 | 10.24 | 11.38 | 10.12 | 11.26 | 12,266,470 | +0.13(+1.21%) |
Oct 31, 2018 | 11.30 | 11.30 | 11.04 | 11.13 | 6,418,797 | -0.03(-0.30%) |
Oct 30, 2018 | 10.51 | 11.19 | 10.51 | 11.16 | 2,737,611 | +0.59(+5.60%) |
Oct 29, 2018 | 10.77 | 11.18 | 10.41 | 10.57 | 3,811,350 | -0.39(-3.52%) |
Oct 26, 2018 | 11.05 | 11.14 | 10.69 | 10.95 | 3,666,944 | -0.39(-3.46%) |
Oct 25, 2018 | 11.17 | 11.44 | 11.10 | 11.35 | 4,000,158 | +0.30(+2.68%) |
Oct 24, 2018 | 11.80 | 11.84 | 11.00 | 11.05 | 4,670,201 | -0.73(-6.23%) |
Oct 23, 2018 | 11.42 | 11.88 | 11.28 | 11.78 | 2,789,112 | +0.14(+1.22%) |
Oct 22, 2018 | 11.59 | 11.80 | 11.53 | 11.64 | 2,210,578 | +0.11(+0.98%) |
Oct 19, 2018 | 11.68 | 11.84 | 11.48 | 11.53 | 3,184,746 | -0.15(-1.32%) |
Oct 18, 2018 | 11.76 | 11.94 | 11.54 | 11.68 | 3,095,816 | -0.14(-1.18%) |
Oct 17, 2018 | 11.70 | 11.95 | 11.58 | 11.82 | 2,567,018 | +0.14(+1.17%) |
Oct 16, 2018 | 11.55 | 11.70 | 11.38 | 11.68 | 2,091,877 | +0.17(+1.51%) |
Oct 15, 2018 | 11.41 | 11.61 | 11.30 | 11.51 | 2,861,034 | +0.00(+0.00%) |
Oct 12, 2018 | 11.81 | 11.95 | 11.41 | 11.51 | 4,317,350 | -0.05(-0.46%) |
Oct 11, 2018 | 11.63 | 11.82 | 11.49 | 11.56 | 3,876,714 | -0.10(-0.89%) |
Oct 10, 2018 | 12.14 | 12.16 | 11.64 | 11.67 | 4,668,062 | -0.51(-4.19%) |
Oct 09, 2018 | 12.35 | 12.47 | 11.99 | 12.18 | 4,016,776 | -0.22(-1.79%) |
Oct 08, 2018 | 12.22 | 12.47 | 12.09 | 12.40 | 3,604,889 | +0.13(+1.04%) |
Oct 05, 2018 | 12.58 | 12.81 | 11.88 | 12.27 | 6,132,755 | -0.08(-0.66%) |
Oct 04, 2018 | 12.58 | 12.73 | 12.02 | 12.35 | 7,380,102 | -0.57(-4.38%) |
Oct 03, 2018 | 13.22 | 13.24 | 12.55 | 12.92 | 11,878,253 | +0.28(+2.21%) |
Oct 02, 2018 | 11.86 | 12.03 | 11.50 | 12.64 | 6,376,911 | +0.77(+6.49%) |
Oct 01, 2018 | 12.46 | 12.70 | 11.75 | 11.87 | 6,598,065 | -0.87(-6.81%) |
Sep 28, 2018 | 12.80 | 13.03 | 12.67 | 12.74 | 2,824,655 | -0.11(-0.82%) |
Sep 27, 2018 | 13.02 | 13.04 | 12.76 | 12.84 | 1,949,486 | -0.14(-1.06%) |
Sep 26, 2018 | 12.97 | 13.20 | 12.88 | 12.98 | 2,390,009 | +0.06(+0.47%) |
Sep 25, 2018 | 12.95 | 13.05 | 12.83 | 12.92 | 1,549,125 | +0.05(+0.37%) |
Sep 24, 2018 | 12.89 | 12.93 | 12.63 | 12.87 | 3,898,315 | -0.09(-0.69%) |
Sep 21, 2018 | 13.08 | 13.16 | 12.91 | 12.96 | 3,125,354 | -0.11(-0.81%) |
Sep 20, 2018 | 13.06 | 13.12 | 12.74 | 13.07 | 3,534,267 | +0.10(+0.78%) |
Sep 19, 2018 | 13.31 | 13.48 | 12.90 | 12.97 | 4,126,298 | -0.30(-2.25%) |
Sep 18, 2018 | 13.01 | 13.48 | 12.71 | 13.26 | 5,122,238 | +0.27(+2.09%) |
Sep 17, 2018 | 13.28 | 13.37 | 12.98 | 12.99 | 2,075,455 | -0.28(-2.09%) |
Sep 14, 2018 | 13.26 | 13.44 | 13.18 | 13.27 | 2,507,344 | +0.01(+0.07%) |
Sep 13, 2018 | 13.37 | 13.51 | 13.11 | 13.26 | 2,061,940 | -0.01(-0.09%) |
Sep 12, 2018 | 13.22 | 13.32 | 13.10 | 13.27 | 2,366,983 | -0.00(-0.04%) |
Sep 11, 2018 | 12.88 | 13.41 | 12.69 | 13.28 | 5,563,176 | +0.33(+2.55%) |
Sep 10, 2018 | 12.77 | 13.09 | 12.77 | 12.95 | 3,204,370 | +0.12(+0.94%) |
Sep 07, 2018 | 13.02 | 13.31 | 12.79 | 12.83 | 3,115,801 | -0.16(-1.26%) |
Sep 06, 2018 | 13.50 | 13.51 | 12.98 | 12.99 | 3,215,206 | -0.47(-3.47%) |
Sep 05, 2018 | 13.24 | 13.50 | 13.12 | 13.46 | 3,656,797 | +0.12(+0.88%) |
Sep 04, 2018 | 13.33 | 13.42 | 13.04 | 13.34 | 3,173,528 | +0.00(+0.02%) |
Aug 31, 2018 | 13.34 | 13.34 | 13.34 | 0 | -0.18(-1.35%) | |
Aug 30, 2018 | 13.76 | 13.77 | 13.47 | 13.52 | 2,360,018 | -0.27(-1.96%) |
Aug 29, 2018 | 13.87 | 14.00 | 13.60 | 13.79 | 3,285,713 | +0.07(+0.51%) |
Aug 28, 2018 | 13.84 | 13.96 | 13.65 | 13.72 | 2,224,334 | -0.07(-0.49%) |
Aug 27, 2018 | 13.90 | 13.90 | 13.53 | 13.79 | 3,653,836 | -0.07(-0.47%) |
Aug 24, 2018 | 13.76 | 14.05 | 13.59 | 13.85 | 3,588,862 | +0.12(+0.84%) |
Aug 23, 2018 | 14.29 | 14.32 | 13.69 | 13.74 | 4,437,829 | +0.03(+0.25%) |
Aug 22, 2018 | 13.96 | 14.33 | 13.58 | 13.70 | 3,984,870 | -0.24(-1.69%) |
Aug 21, 2018 | 13.86 | 14.21 | 13.74 | 13.94 | 4,555,903 | +0.20(+1.44%) |
Aug 20, 2018 | 13.51 | 13.88 | 13.40 | 13.74 | 5,490,772 | +0.36(+2.68%) |
Aug 17, 2018 | 13.17 | 13.51 | 13.05 | 13.38 | 4,262,526 | +0.26(+1.98%) |
Aug 16, 2018 | 12.80 | 13.20 | 12.55 | 13.12 | 5,096,902 | +0.12(+0.93%) |
Aug 15, 2018 | 13.51 | 13.51 | 12.90 | 13.00 | 4,937,246 | -0.56(-4.10%) |
Aug 14, 2018 | 13.65 | 13.74 | 13.40 | 13.56 | 4,003,851 | -0.05(-0.34%) |
Aug 13, 2018 | 13.39 | 13.66 | 13.29 | 13.60 | 4,631,214 | +0.22(+1.64%) |
Aug 10, 2018 | 13.39 | 13.43 | 13.10 | 13.38 | 3,684,388 | -0.04(-0.32%) |
Aug 09, 2018 | 13.66 | 13.92 | 13.26 | 13.43 | 7,835,897 | -0.20(-1.48%) |
Aug 08, 2018 | 13.11 | 14.04 | 13.11 | 13.63 | 9,087,692 | +0.48(+3.68%) |
Aug 07, 2018 | 12.78 | 13.27 | 12.75 | 13.15 | 9,122,060 | +0.47(+3.72%) |
Aug 06, 2018 | 12.06 | 12.81 | 12.02 | 12.67 | 11,571,628 | +0.62(+5.15%) |
Aug 03, 2018 | 11.74 | 12.07 | 11.63 | 12.05 | 3,724,674 | +0.34(+2.90%) |
Aug 02, 2018 | 11.60 | 11.75 | 11.48 | 11.71 | 3,170,795 | +0.05(+0.41%) |
Aug 01, 2018 | 11.77 | 11.98 | 11.64 | 11.67 | 4,355,597 | -0.10(-0.86%) |
Jul 31, 2018 | 11.68 | 11.84 | 11.57 | 11.77 | 3,336,881 | +0.05(+0.41%) |
Jul 30, 2018 | 11.55 | 11.86 | 11.38 | 11.72 | 4,601,244 | +0.17(+1.44%) |
Jul 27, 2018 | 11.69 | 11.73 | 11.21 | 11.55 | 5,834,964 | -0.14(-1.17%) |
Jul 26, 2018 | 11.34 | 12.73 | 11.17 | 11.69 | 16,661,960 | -0.35(-2.88%) |
Jul 25, 2018 | 12.24 | 12.30 | 11.93 | 12.04 | 7,179,560 | -0.26(-2.15%) |
Jul 24, 2018 | 12.70 | 12.70 | 12.23 | 12.30 | 2,875,886 | -0.39(-3.09%) |
Jul 23, 2018 | 12.99 | 13.04 | 12.57 | 12.69 | 4,446,040 | -0.30(-2.33%) |
Jul 20, 2018 | 13.09 | 13.18 | 12.93 | 13.00 | 3,657,021 | -0.06(-0.48%) |
Jul 19, 2018 | 12.58 | 13.11 | 12.52 | 13.06 | 3,784,586 | +0.52(+4.13%) |
Jul 18, 2018 | 12.79 | 12.86 | 12.53 | 12.54 | 3,104,210 | -0.21(-1.68%) |
Jul 17, 2018 | 12.44 | 12.79 | 12.43 | 12.76 | 4,739,694 | +0.32(+2.57%) |
Jul 16, 2018 | 12.48 | 12.71 | 12.28 | 12.44 | 2,463,448 | -0.04(-0.33%) |
Jul 13, 2018 | 11.95 | 12.54 | 11.95 | 12.48 | 4,675,152 | +0.55(+4.60%) |
Jul 12, 2018 | 12.04 | 12.04 | 11.64 | 11.93 | 2,301,070 | +0.00(+0.02%) |
Jul 11, 2018 | 11.40 | 12.04 | 11.35 | 11.93 | 5,808,702 | +0.52(+4.56%) |
Jul 10, 2018 | 12.39 | 12.47 | 11.37 | 11.41 | 7,650,672 | -1.08(-8.68%) |
Jul 09, 2018 | 12.40 | 12.55 | 12.33 | 12.49 | 2,452,761 | +0.12(+0.93%) |
Jul 06, 2018 | 12.21 | 12.45 | 12.20 | 12.37 | 2,531,433 | +0.19(+1.52%) |
Jul 05, 2018 | 11.92 | 12.21 | 11.79 | 12.19 | 2,398,166 | +0.34(+2.84%) |
Jul 03, 2018 | 11.85 | 11.85 | 11.85 | 0 | +0.21(+1.84%) | |
Jul 02, 2018 | 11.47 | 11.66 | 11.37 | 11.64 | 3,581,249 | +0.07(+0.58%) |
Jun 29, 2018 | 11.89 | 12.02 | 11.55 | 11.57 | 2,691,301 | -0.23(-1.92%) |
Jun 28, 2018 | 11.72 | 11.86 | 11.53 | 11.80 | 2,169,664 | +0.08(+0.68%) |
Jun 27, 2018 | 12.18 | 12.22 | 11.67 | 11.72 | 2,804,936 | -0.38(-3.14%) |
Jun 26, 2018 | 12.46 | 12.46 | 11.91 | 12.10 | 4,212,728 | -0.21(-1.74%) |
Jun 25, 2018 | 12.45 | 12.52 | 12.18 | 12.31 | 2,464,415 | -0.24(-1.92%) |
Jun 22, 2018 | 12.78 | 12.83 | 12.43 | 12.55 | 5,868,780 | -0.12(-0.93%) |
Jun 21, 2018 | 12.70 | 12.79 | 12.52 | 12.67 | 3,284,168 | +0.07(+0.57%) |
Jun 20, 2018 | 12.60 | 12.76 | 12.23 | 12.60 | 4,005,670 | -0.02(-0.19%) |
Jun 19, 2018 | 11.87 | 12.64 | 11.72 | 12.62 | 10,841,433 | +0.58(+4.84%) |
Jun 18, 2018 | 11.90 | 12.21 | 11.86 | 12.04 | 3,475,718 | +0.14(+1.17%) |
Jun 15, 2018 | 12.09 | 11.70 | 11.90 | 12,070,509 | -0.19(-1.55%) | |
Jun 14, 2018 | 12.55 | 12.67 | 11.98 | 12.09 | 5,932,637 | -0.40(-3.20%) |
Jun 13, 2018 | 12.66 | 12.79 | 12.45 | 12.49 | 3,275,907 | -0.10(-0.82%) |
Jun 12, 2018 | 12.35 | 12.65 | 12.30 | 12.59 | 2,895,382 | +0.24(+1.93%) |
Jun 11, 2018 | 12.20 | 12.66 | 11.97 | 12.35 | 5,061,595 | +0.20(+1.62%) |
Jun 08, 2018 | 12.02 | 12.28 | 12.00 | 12.15 | 3,994,647 | +0.13(+1.04%) |
Jun 07, 2018 | 11.91 | 12.19 | 11.81 | 12.03 | 3,170,783 | +0.12(+0.97%) |
Jun 06, 2018 | 12.00 | 11.91 | 4,199,633 | +0.35(+3.00%) | ||
Jun 05, 2018 | 11.38 | 11.59 | 11.38 | 11.57 | 2,500,898 | +0.19(+1.63%) |
Jun 04, 2018 | 11.04 | 11.50 | 11.04 | 11.38 | 3,749,976 | +0.30(+2.74%) |
Jun 01, 2018 | 11.21 | 11.33 | 10.99 | 11.08 | 3,414,137 | -0.03(-0.26%) |
May 31, 2018 | 11.44 | 11.47 | 11.06 | 11.11 | 3,883,069 | -0.30(-2.60%) |
May 30, 2018 | 11.59 | 11.59 | 11.10 | 11.40 | 6,160,906 | -0.28(-2.39%) |
May 29, 2018 | 11.46 | 11.71 | 11.28 | 11.68 | 3,137,340 | +0.21(+1.83%) |
May 25, 2018 | 11.47 | 11.47 | 11.47 | 0 | -0.21(-1.81%) | |
May 24, 2018 | 11.63 | 11.74 | 11.46 | 11.68 | 2,726,526 | +0.01(+0.06%) |
May 23, 2018 | 11.74 | 11.90 | 11.53 | 11.68 | 3,253,932 | -0.16(-1.32%) |
May 22, 2018 | 12.23 | 12.23 | 11.81 | 11.83 | 3,719,180 | -0.37(-3.06%) |
May 21, 2018 | 12.11 | 12.29 | 12.06 | 12.21 | 3,344,972 | +0.17(+1.44%) |
May 18, 2018 | 12.16 | 12.19 | 12.03 | 12.03 | 3,160,802 | -0.10(-0.83%) |
May 17, 2018 | 12.08 | 12.21 | 11.97 | 12.13 | 4,391,154 | +0.01(+0.12%) |
May 16, 2018 | 11.99 | 12.15 | 11.81 | 12.12 | 6,250,667 | +0.12(+1.00%) |
May 15, 2018 | 11.81 | 12.22 | 11.73 | 12.00 | 8,232,935 | +0.15(+1.28%) |
May 14, 2018 | 11.58 | 12.07 | 11.42 | 11.85 | 8,220,666 | +0.22(+1.88%) |
May 11, 2018 | 11.17 | 11.81 | 11.15 | 11.63 | 10,376,538 | +0.50(+4.46%) |
May 10, 2018 | 11.15 | 11.32 | 10.97 | 11.13 | 6,385,948 | +0.28(+2.60%) |
May 09, 2018 | 10.83 | 10.94 | 10.72 | 10.85 | 4,789,874 | +0.04(+0.38%) |
May 08, 2018 | 10.67 | 10.84 | 10.64 | 10.81 | 4,146,969 | +0.18(+1.68%) |
May 07, 2018 | 10.56 | 10.67 | 10.31 | 10.63 | 6,329,505 | +0.09(+0.82%) |
May 04, 2018 | 10.83 | 10.88 | 10.52 | 10.55 | 7,394,779 | -0.46(-4.16%) |
May 03, 2018 | 11.60 | 11.72 | 10.79 | 11.00 | 9,710,835 | +0.31(+2.90%) |
May 02, 2018 | 10.62 | 10.84 | 10.60 | 10.69 | 4,620,960 | +0.02(+0.18%) |
May 01, 2018 | 10.72 | 10.78 | 10.31 | 10.67 | 7,771,670 | -0.10(-0.94%) |
Apr 30, 2018 | 10.67 | 10.96 | 10.56 | 10.77 | 9,706,333 | +0.20(+1.89%) |
Apr 27, 2018 | 10.51 | 10.63 | 10.45 | 10.57 | 3,659,239 | +0.06(+0.57%) |
Apr 26, 2018 | 10.23 | 10.59 | 10.11 | 10.51 | 4,505,988 | +0.29(+2.85%) |
Apr 25, 2018 | 9.946 | 10.31 | 9.896 | 10.22 | 3,496,488 | +0.16(+1.63%) |
Apr 24, 2018 | 10.15 | 10.33 | 10.04 | 10.06 | 2,579,914 | -0.00(-0.05%) |
Apr 23, 2018 | 10.18 | 10.25 | 9.992 | 10.06 | 3,746,135 | -0.09(-0.90%) |
Apr 20, 2018 | 10.18 | 10.23 | 10.03 | 10.16 | 3,809,680 | -0.04(-0.35%) |
Apr 19, 2018 | 10.27 | 10.27 | 9.997 | 10.19 | 4,155,508 | -0.23(-2.22%) |
Apr 18, 2018 | 10.55 | 10.67 | 10.42 | 10.42 | 2,678,742 | -0.09(-0.89%) |
Apr 17, 2018 | 10.49 | 10.71 | 10.47 | 10.52 | 3,905,094 | +0.07(+0.62%) |
Apr 16, 2018 | 10.17 | 10.49 | 10.04 | 10.45 | 6,091,056 | -0.14(-1.34%) |
Apr 13, 2018 | 10.70 | 10.72 | 10.58 | 10.59 | 3,357,519 | -0.03(-0.29%) |
Apr 12, 2018 | 10.76 | 10.76 | 10.62 | 10.63 | 4,089,853 | -0.10(-0.92%) |
Apr 11, 2018 | 10.73 | 10.89 | 10.68 | 10.72 | 1,731,001 | -0.06(-0.60%) |
Apr 10, 2018 | 10.78 | 10.93 | 10.68 | 10.79 | 3,986,664 | +0.14(+1.33%) |
Apr 09, 2018 | 10.87 | 10.92 | 10.63 | 10.65 | 2,015,145 | -0.13(-1.21%) |
Apr 06, 2018 | 10.91 | 11.06 | 10.66 | 10.78 | 1,858,915 | -0.23(-2.06%) |
Apr 05, 2018 | 11.09 | 11.15 | 10.94 | 11.00 | 1,776,601 | -0.04(-0.33%) |
Apr 04, 2018 | 10.71 | 11.13 | 10.68 | 11.04 | 3,558,102 | +0.23(+2.16%) |
Apr 03, 2018 | 10.76 | 10.90 | 10.67 | 10.81 | 3,146,565 | +0.11(+1.01%) |
Apr 02, 2018 | 10.90 | 10.93 | 10.47 | 10.70 | 3,180,140 | -0.21(-1.90%) |
Mar 29, 2018 | 10.90 | 10.90 | 10.90 | 0 | +0.15(+1.37%) | |
Mar 28, 2018 | 10.72 | 10.91 | 10.63 | 10.76 | 2,651,513 | +0.04(+0.34%) |
Mar 27, 2018 | 10.93 | 10.96 | 10.64 | 10.72 | 2,639,398 | -0.18(-1.63%) |
Mar 26, 2018 | 10.79 | 10.91 | 10.63 | 10.90 | 2,765,396 | +0.29(+2.70%) |
Mar 23, 2018 | 10.89 | 10.98 | 10.60 | 10.61 | 3,130,064 | -0.24(-2.17%) |
Mar 22, 2018 | 10.93 | 11.17 | 10.85 | 10.85 | 3,504,517 | -0.23(-2.07%) |
Mar 21, 2018 | 11.08 | 11.27 | 11.01 | 11.08 | 2,489,007 | -0.00(-0.02%) |
Mar 20, 2018 | 11.21 | 11.29 | 11.04 | 11.08 | 3,169,736 | -0.16(-1.43%) |
Mar 19, 2018 | 11.29 | 11.35 | 11.11 | 11.24 | 4,330,196 | -0.15(-1.33%) |
Mar 16, 2018 | 11.16 | 11.44 | 11.14 | 11.39 | 8,169,655 | +0.30(+2.67%) |
Mar 15, 2018 | 11.78 | 11.90 | 10.99 | 11.10 | 8,350,332 | -0.75(-6.36%) |
Mar 14, 2018 | 11.94 | 11.98 | 11.75 | 11.85 | 2,453,816 | -0.04(-0.34%) |
Mar 13, 2018 | 11.84 | 12.07 | 11.67 | 11.89 | 3,927,542 | +0.06(+0.55%) |
Mar 12, 2018 | 12.27 | 12.30 | 11.75 | 11.83 | 6,293,978 | -0.57(-4.62%) |
Mar 09, 2018 | 12.45 | 12.46 | 12.27 | 12.40 | 3,822,522 | +0.03(+0.21%) |
Mar 08, 2018 | 12.41 | 12.54 | 12.30 | 12.37 | 2,368,030 | +0.02(+0.20%) |
Mar 07, 2018 | 12.43 | 12.35 | 2,632,566 | +0.03(+0.23%) | ||
Mar 06, 2018 | 12.09 | 12.38 | 12.04 | 12.32 | 4,708,312 | +0.28(+2.36%) |
Mar 05, 2018 | 11.61 | 12.07 | 11.57 | 12.04 | 6,854,888 | +0.30(+2.56%) |
Mar 02, 2018 | 11.57 | 11.79 | 11.44 | 11.74 | 3,570,218 | +0.00(+0.00%) |
Mar 01, 2018 | 11.92 | 11.97 | 11.54 | 11.74 | 5,029,632 | -0.17(-1.40%) |
Feb 28, 2018 | 12.08 | 12.25 | 11.84 | 11.90 | 4,812,435 | -0.15(-1.28%) |
Feb 27, 2018 | 12.41 | 12.53 | 12.04 | 12.06 | 3,020,924 | -0.31(-2.51%) |
Feb 26, 2018 | 12.34 | 12.46 | 12.18 | 12.37 | 4,141,080 | +0.01(+0.10%) |
Feb 23, 2018 | 12.06 | 12.56 | 12.04 | 12.35 | 6,532,597 | +0.28(+2.35%) |
Feb 22, 2018 | 12.07 | 22,751,454 | -1.17(-8.81%) | |||
Feb 21, 2018 | 13.00 | 13.50 | 12.96 | 13.24 | 7,081,114 | +0.28(+2.17%) |
Feb 20, 2018 | 12.98 | 13.28 | 12.95 | 12.95 | 4,242,499 | -0.10(-0.74%) |
Feb 16, 2018 | 13.05 | 13.05 | 13.05 | 0 | -0.47(-3.49%) | |
Feb 15, 2018 | 13.59 | 13.61 | 13.21 | 13.52 | 4,478,020 | +0.05(+0.34%) |
Feb 14, 2018 | 13.05 | 13.52 | 12.97 | 13.48 | 3,469,828 | +0.37(+2.79%) |
Feb 13, 2018 | 13.11 | 13.26 | 12.93 | 13.11 | 4,008,631 | -0.11(-0.82%) |
Feb 12, 2018 | 13.50 | 13.56 | 13.16 | 13.22 | 4,359,095 | -0.20(-1.51%) |
Feb 09, 2018 | 13.41 | 13.56 | 12.82 | 13.42 | 5,034,516 | +0.21(+1.62%) |
Feb 08, 2018 | 13.89 | 13.89 | 13.20 | 13.21 | 2,788,198 | -0.66(-4.77%) |
Feb 07, 2018 | 14.01 | 14.12 | 13.81 | 13.87 | 4,157,473 | +0.26(+1.87%) |
Feb 06, 2018 | 13.07 | 13.72 | 12.86 | 13.61 | 5,498,813 | +0.11(+0.82%) |
Feb 05, 2018 | 13.55 | 13.81 | 13.47 | 13.50 | 6,170,724 | -0.23(-1.67%) |
Feb 02, 2018 | 14.10 | 14.23 | 13.65 | 13.73 | 4,619,303 | -0.57(-3.97%) |