Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.60 | 12.60 | 12.24 | 12.41 | 2,269,825 | -0.27(-2.10%) |
Oct 30, 2019 | 12.59 | 12.75 | 12.57 | 12.68 | 2,388,765 | +0.15(+1.16%) |
Oct 29, 2019 | 12.59 | 12.67 | 12.49 | 12.53 | 3,558,900 | -0.13(-1.02%) |
Oct 28, 2019 | 12.76 | 12.91 | 12.53 | 12.66 | 2,567,647 | -0.05(-0.38%) |
Oct 25, 2019 | 12.41 | 12.83 | 12.38 | 12.71 | 3,679,237 | +0.35(+2.81%) |
Oct 24, 2019 | 12.40 | 12.62 | 12.26 | 12.37 | 3,231,027 | -0.34(-2.67%) |
Oct 23, 2019 | 12.72 | 13.19 | 12.43 | 12.70 | 6,097,053 | -1.80(-12.41%) |
Oct 22, 2019 | 14.35 | 14.71 | 14.06 | 14.50 | 4,127,471 | +0.21(+1.47%) |
Oct 21, 2019 | 14.50 | 14.61 | 14.25 | 14.29 | 2,394,388 | -0.02(-0.11%) |
Oct 18, 2019 | 14.14 | 14.35 | 14.10 | 14.31 | 1,082,609 | +0.14(+0.97%) |
Oct 17, 2019 | 14.19 | 14.21 | 13.95 | 14.17 | 1,507,906 | +0.08(+0.57%) |
Oct 16, 2019 | 14.10 | 14.31 | 14.00 | 14.09 | 1,080,170 | +0.02(+0.17%) |
Oct 15, 2019 | 13.81 | 14.18 | 13.68 | 14.07 | 1,260,723 | +0.34(+2.47%) |
Oct 14, 2019 | 13.40 | 13.78 | 13.34 | 13.73 | 1,047,828 | +0.21(+1.55%) |
Oct 11, 2019 | 13.44 | 13.68 | 13.42 | 13.52 | 1,523,434 | +0.33(+2.51%) |
Oct 10, 2019 | 13.16 | 13.35 | 13.10 | 13.19 | 1,598,455 | +0.14(+1.05%) |
Oct 09, 2019 | 13.21 | 13.21 | 12.94 | 13.05 | 2,177,580 | -0.02(-0.12%) |
Oct 08, 2019 | 13.22 | 13.29 | 13.03 | 13.07 | 1,771,542 | -0.56(-4.09%) |
Oct 07, 2019 | 13.77 | 13.82 | 13.58 | 13.62 | 1,608,615 | -0.18(-1.29%) |
Oct 04, 2019 | 13.69 | 13.80 | 13.55 | 13.80 | 2,531,953 | +0.10(+0.77%) |
Oct 03, 2019 | 13.75 | 13.83 | 13.44 | 13.70 | 2,090,260 | -0.12(-0.88%) |
Oct 02, 2019 | 13.74 | 14.01 | 13.63 | 13.82 | 2,936,980 | -0.04(-0.29%) |
Oct 01, 2019 | 14.28 | 14.43 | 13.71 | 13.86 | 2,139,087 | -0.30(-2.11%) |
Sep 30, 2019 | 14.29 | 14.35 | 14.12 | 14.16 | 1,879,817 | -0.15(-1.07%) |
Sep 27, 2019 | 14.28 | 14.46 | 14.12 | 14.31 | 3,315,848 | +0.13(+0.91%) |
Sep 26, 2019 | 14.37 | 14.50 | 14.08 | 14.18 | 2,775,191 | -0.31(-2.17%) |
Sep 25, 2019 | 13.99 | 14.50 | 13.99 | 14.50 | 1,961,121 | +0.48(+3.40%) |
Sep 24, 2019 | 14.32 | 14.40 | 13.84 | 14.02 | 2,481,208 | -0.30(-2.09%) |
Sep 23, 2019 | 14.15 | 14.39 | 14.00 | 14.32 | 1,757,672 | -0.01(-0.06%) |
Sep 20, 2019 | 14.49 | 14.71 | 14.19 | 14.33 | 29,263,418 | +0.06(+0.45%) |
Sep 19, 2019 | 14.38 | 14.70 | 14.07 | 14.26 | 2,688,772 | -0.22(-1.50%) |
Sep 18, 2019 | 14.22 | 14.63 | 14.12 | 14.48 | 3,358,009 | +0.23(+1.64%) |
Sep 17, 2019 | 14.52 | 14.55 | 14.12 | 14.25 | 2,717,391 | -0.46(-3.13%) |
Sep 16, 2019 | 14.16 | 14.75 | 14.16 | 14.71 | 3,461,128 | +0.30(+2.07%) |
Sep 13, 2019 | 14.51 | 14.63 | 14.31 | 14.41 | 2,976,743 | +0.08(+0.56%) |
Sep 12, 2019 | 14.08 | 14.48 | 13.88 | 14.33 | 2,385,170 | +0.10(+0.68%) |
Sep 11, 2019 | 14.03 | 14.26 | 13.69 | 14.23 | 3,666,320 | +0.28(+2.03%) |
Sep 10, 2019 | 13.73 | 14.03 | 13.71 | 13.95 | 3,352,404 | +0.21(+1.53%) |
Sep 09, 2019 | 13.72 | 14.05 | 13.03 | 13.74 | 7,782,678 | +1.11(+8.82%) |
Sep 06, 2019 | 12.72 | 12.78 | 12.49 | 12.62 | 971,102 | -0.10(-0.76%) |
Sep 05, 2019 | 12.45 | 12.78 | 12.41 | 12.72 | 1,300,643 | +0.56(+4.58%) |
Sep 04, 2019 | 12.16 | 12.22 | 12.02 | 12.16 | 714,728 | +0.15(+1.28%) |
Sep 03, 2019 | 12.23 | 12.23 | 11.95 | 12.01 | 896,221 | -0.40(-3.19%) |
Aug 30, 2019 | 12.55 | 12.59 | 12.26 | 12.41 | 756,513 | -0.01(-0.07%) |
Aug 29, 2019 | 12.15 | 12.47 | 12.15 | 12.41 | 957,042 | +0.31(+2.57%) |
Aug 28, 2019 | 11.75 | 12.18 | 11.70 | 12.10 | 1,910,451 | +0.28(+2.36%) |
Aug 27, 2019 | 12.26 | 12.26 | 11.73 | 11.82 | 1,051,904 | -0.39(-3.20%) |
Aug 26, 2019 | 12.17 | 12.23 | 12.00 | 12.21 | 781,021 | +0.19(+1.59%) |
Aug 23, 2019 | 12.49 | 12.59 | 11.98 | 12.02 | 1,191,131 | -0.51(-4.07%) |
Aug 22, 2019 | 12.69 | 12.76 | 12.41 | 12.53 | 703,685 | -0.02(-0.19%) |
Aug 21, 2019 | 12.54 | 12.71 | 12.39 | 12.56 | 735,324 | +0.14(+1.16%) |
Aug 20, 2019 | 12.37 | 12.48 | 12.32 | 12.41 | 749,817 | -0.04(-0.32%) |
Aug 19, 2019 | 12.51 | 12.66 | 12.45 | 12.45 | 1,444,009 | +0.14(+1.17%) |
Aug 16, 2019 | 12.04 | 12.39 | 12.04 | 12.31 | 1,275,487 | +0.39(+3.28%) |
Aug 15, 2019 | 12.08 | 12.08 | 11.85 | 11.92 | 1,571,859 | -0.07(-0.60%) |
Aug 14, 2019 | 11.95 | 12.09 | 11.82 | 11.99 | 1,164,649 | -0.35(-2.84%) |
Aug 13, 2019 | 12.22 | 12.77 | 12.21 | 12.34 | 1,093,554 | +0.14(+1.11%) |
Aug 12, 2019 | 12.16 | 12.28 | 12.07 | 12.21 | 961,601 | -0.14(-1.16%) |
Aug 09, 2019 | 12.48 | 12.56 | 12.31 | 12.35 | 1,294,789 | -0.25(-1.96%) |
Aug 08, 2019 | 12.38 | 12.65 | 12.31 | 12.60 | 2,210,039 | +0.40(+3.27%) |
Aug 07, 2019 | 12.15 | 12.32 | 11.80 | 12.20 | 2,830,336 | -0.22(-1.80%) |
Aug 06, 2019 | 12.45 | 12.49 | 12.12 | 12.42 | 2,491,642 | +0.13(+1.04%) |
Aug 05, 2019 | 12.57 | 12.61 | 12.12 | 12.29 | 3,003,619 | -0.50(-3.93%) |
Aug 02, 2019 | 12.69 | 12.84 | 12.50 | 12.80 | 2,274,342 | +0.04(+0.31%) |
Aug 01, 2019 | 13.59 | 13.72 | 12.73 | 12.76 | 2,657,680 | -0.92(-6.71%) |
Jul 31, 2019 | 13.78 | 13.93 | 13.62 | 13.67 | 2,078,897 | -0.05(-0.35%) |
Jul 30, 2019 | 13.49 | 13.75 | 13.42 | 13.72 | 1,967,037 | +0.18(+1.30%) |
Jul 29, 2019 | 13.62 | 13.70 | 13.41 | 13.55 | 2,232,557 | +0.00(+0.00%) |
Jul 26, 2019 | 13.38 | 13.64 | 13.17 | 13.55 | 3,061,494 | +0.33(+2.47%) |
Jul 25, 2019 | 13.41 | 13.57 | 13.14 | 13.22 | 2,610,362 | -0.06(-0.42%) |
Jul 24, 2019 | 12.95 | 13.43 | 12.80 | 13.28 | 4,022,281 | +0.35(+2.72%) |
Jul 23, 2019 | 12.45 | 12.92 | 12.41 | 12.92 | 3,753,609 | +0.27(+2.14%) |
Jul 22, 2019 | 13.33 | 13.33 | 12.41 | 12.65 | 14,966,919 | -2.99(-19.12%) |
Jul 19, 2019 | 15.15 | 15.77 | 15.15 | 15.65 | 1,569,917 | +0.48(+3.16%) |
Jul 18, 2019 | 15.02 | 15.39 | 14.97 | 15.17 | 1,392,471 | +0.02(+0.16%) |
Jul 17, 2019 | 15.33 | 15.42 | 15.01 | 15.14 | 1,533,823 | -0.37(-2.37%) |
Jul 16, 2019 | 15.72 | 15.77 | 15.50 | 15.51 | 1,059,823 | -0.16(-1.02%) |
Jul 15, 2019 | 16.09 | 16.12 | 15.61 | 15.67 | 900,464 | -0.45(-2.77%) |
Jul 12, 2019 | 16.16 | 16.24 | 16.04 | 16.12 | 1,054,257 | +0.05(+0.30%) |
Jul 11, 2019 | 16.05 | 16.20 | 15.88 | 16.07 | 818,891 | +0.08(+0.50%) |
Jul 10, 2019 | 16.12 | 16.14 | 15.76 | 15.99 | 820,876 | -0.08(-0.50%) |
Jul 09, 2019 | 15.77 | 16.09 | 15.73 | 16.07 | 632,160 | -0.01(-0.05%) |
Jul 08, 2019 | 16.10 | 16.28 | 15.98 | 16.08 | 700,394 | -0.15(-0.93%) |
Jul 05, 2019 | 16.03 | 16.35 | 16.03 | 16.23 | 504,378 | +0.36(+2.26%) |
Jul 03, 2019 | 16.00 | 16.03 | 15.80 | 15.87 | 509,517 | -0.09(-0.55%) |
Jul 02, 2019 | 16.42 | 16.52 | 15.86 | 15.96 | 997,005 | -0.57(-3.47%) |
Jul 01, 2019 | 16.86 | 16.92 | 16.40 | 16.53 | 876,419 | -0.06(-0.38%) |
Jun 28, 2019 | 16.55 | 16.91 | 16.37 | 16.59 | 3,775,446 | +0.21(+1.27%) |
Jun 27, 2019 | 15.99 | 16.40 | 15.89 | 16.39 | 1,060,158 | +0.41(+2.55%) |
Jun 26, 2019 | 15.92 | 16.14 | 15.89 | 15.98 | 912,559 | +0.10(+0.60%) |
Jun 25, 2019 | 16.08 | 16.08 | 15.72 | 15.88 | 1,981,806 | -0.20(-1.24%) |
Jun 24, 2019 | 16.40 | 16.49 | 16.08 | 16.08 | 807,460 | -0.32(-1.95%) |
Jun 21, 2019 | 16.32 | 16.71 | 16.21 | 16.40 | 2,445,811 | -0.02(-0.15%) |
Jun 20, 2019 | 16.36 | 16.43 | 15.98 | 16.43 | 1,086,361 | +0.14(+0.83%) |
Jun 19, 2019 | 16.25 | 16.50 | 16.15 | 16.29 | 1,405,082 | +0.07(+0.44%) |
Jun 18, 2019 | 15.89 | 16.28 | 15.77 | 16.22 | 1,587,421 | +0.33(+2.06%) |
Jun 17, 2019 | 15.84 | 16.03 | 15.69 | 15.89 | 1,663,267 | +0.00(+0.00%) |
Jun 14, 2019 | 15.88 | 15.97 | 15.64 | 15.89 | 723,352 | +0.03(+0.20%) |
Jun 13, 2019 | 15.81 | 16.00 | 15.76 | 15.86 | 1,369,748 | +0.17(+1.07%) |
Jun 12, 2019 | 15.66 | 15.74 | 15.46 | 15.69 | 834,265 | +0.02(+0.10%) |
Jun 11, 2019 | 15.71 | 15.89 | 15.54 | 15.68 | 702,534 | +0.09(+0.56%) |
Jun 10, 2019 | 15.65 | 15.93 | 15.57 | 15.59 | 802,702 | +0.12(+0.77%) |
Jun 07, 2019 | 15.44 | 15.60 | 15.24 | 15.47 | 915,252 | -0.06(-0.36%) |
Jun 06, 2019 | 15.69 | 15.74 | 15.29 | 15.53 | 742,321 | -0.24(-1.52%) |
Jun 05, 2019 | 15.72 | 15.83 | 15.42 | 15.76 | 796,782 | +0.06(+0.41%) |
Jun 04, 2019 | 15.29 | 15.81 | 15.27 | 15.70 | 1,705,431 | +0.61(+4.07%) |
Jun 03, 2019 | 14.74 | 15.32 | 14.69 | 15.09 | 2,069,276 | +0.33(+2.22%) |
May 31, 2019 | 15.13 | 15.14 | 14.75 | 14.76 | 2,893,661 | -0.66(-4.29%) |
May 30, 2019 | 15.74 | 16.00 | 15.40 | 15.42 | 1,190,321 | -0.28(-1.75%) |
May 29, 2019 | 15.51 | 15.76 | 15.33 | 15.70 | 1,699,541 | +0.03(+0.20%) |
May 28, 2019 | 16.04 | 16.05 | 15.63 | 15.67 | 1,206,059 | -0.41(-2.56%) |
May 24, 2019 | 16.04 | 16.08 | 15.91 | 16.08 | 1,039,354 | +0.16(+0.99%) |
May 23, 2019 | 16.04 | 16.05 | 15.72 | 15.92 | 1,520,973 | -0.35(-2.14%) |
May 22, 2019 | 16.56 | 16.60 | 16.15 | 16.27 | 1,234,018 | -0.38(-2.28%) |
May 21, 2019 | 16.57 | 16.80 | 16.57 | 16.65 | 700,213 | +0.13(+0.77%) |
May 20, 2019 | 16.37 | 16.71 | 16.37 | 16.52 | 1,128,779 | +0.07(+0.43%) |
May 17, 2019 | 16.61 | 16.93 | 16.43 | 16.45 | 1,221,959 | -0.40(-2.35%) |
May 16, 2019 | 16.79 | 17.06 | 16.76 | 16.84 | 1,083,069 | +0.15(+0.90%) |
May 15, 2019 | 16.58 | 16.76 | 16.16 | 16.69 | 1,560,199 | -0.13(-0.80%) |
May 14, 2019 | 16.50 | 17.00 | 16.36 | 16.83 | 1,361,374 | +0.43(+2.60%) |
May 13, 2019 | 17.01 | 17.08 | 16.35 | 16.40 | 2,134,560 | -1.00(-5.77%) |
May 10, 2019 | 17.22 | 17.44 | 17.08 | 17.41 | 1,096,260 | +0.02(+0.14%) |
May 09, 2019 | 17.37 | 17.54 | 17.07 | 17.38 | 1,189,921 | -0.11(-0.63%) |
May 08, 2019 | 17.77 | 17.88 | 17.41 | 17.49 | 1,527,842 | -0.28(-1.56%) |
May 07, 2019 | 17.86 | 18.01 | 17.59 | 17.77 | 1,343,324 | -0.36(-1.96%) |
May 06, 2019 | 17.86 | 18.35 | 17.83 | 18.12 | 1,888,764 | -0.11(-0.61%) |
May 03, 2019 | 17.93 | 18.25 | 17.79 | 18.24 | 3,024,232 | +0.42(+2.35%) |
May 02, 2019 | 17.70 | 18.15 | 17.68 | 17.82 | 1,882,974 | +0.11(+0.63%) |
May 01, 2019 | 18.06 | 18.22 | 17.63 | 17.71 | 2,441,278 | -0.28(-1.58%) |
Apr 30, 2019 | 17.91 | 18.36 | 17.82 | 17.99 | 2,396,177 | +0.24(+1.34%) |
Apr 29, 2019 | 17.41 | 17.95 | 17.25 | 17.75 | 2,838,604 | +0.83(+4.91%) |
Apr 26, 2019 | 16.57 | 16.96 | 16.49 | 16.92 | 1,481,070 | +0.35(+2.10%) |
Apr 25, 2019 | 16.55 | 16.74 | 16.27 | 16.57 | 1,343,334 | -0.07(-0.43%) |
Apr 24, 2019 | 16.51 | 16.72 | 16.37 | 16.65 | 946,213 | +0.05(+0.29%) |
Apr 23, 2019 | 15.99 | 16.65 | 15.99 | 16.60 | 1,171,607 | +0.59(+3.71%) |
Apr 22, 2019 | 16.17 | 16.20 | 15.92 | 16.01 | 699,028 | -0.19(-1.17%) |
Apr 18, 2019 | 16.49 | 16.64 | 16.18 | 16.20 | 1,246,997 | -0.40(-2.38%) |
Apr 17, 2019 | 16.42 | 16.61 | 16.28 | 16.59 | 996,978 | +0.21(+1.25%) |
Apr 16, 2019 | 16.04 | 16.39 | 15.90 | 16.38 | 878,809 | +0.38(+2.37%) |
Apr 15, 2019 | 16.31 | 16.45 | 15.93 | 16.01 | 693,069 | -0.33(-2.03%) |
Apr 12, 2019 | 16.12 | 16.42 | 15.87 | 16.34 | 1,603,861 | +0.46(+2.89%) |
Apr 11, 2019 | 15.74 | 15.93 | 15.67 | 15.88 | 1,080,717 | +0.21(+1.31%) |
Apr 10, 2019 | 15.70 | 15.75 | 15.36 | 15.67 | 1,437,298 | -0.02(-0.10%) |
Apr 09, 2019 | 15.93 | 15.93 | 15.58 | 15.69 | 1,764,816 | -0.26(-1.64%) |
Apr 08, 2019 | 16.05 | 16.12 | 15.82 | 15.95 | 2,206,820 | -0.19(-1.18%) |
Apr 05, 2019 | 15.97 | 16.18 | 15.82 | 16.14 | 1,534,562 | +0.17(+1.04%) |
Apr 04, 2019 | 15.41 | 16.00 | 15.37 | 15.97 | 2,512,468 | +0.55(+3.59%) |
Apr 03, 2019 | 15.33 | 15.45 | 15.17 | 15.42 | 1,708,484 | +0.28(+1.88%) |
Apr 02, 2019 | 15.21 | 15.33 | 15.05 | 15.14 | 775,532 | -0.13(-0.83%) |
Apr 01, 2019 | 14.85 | 15.30 | 14.83 | 15.26 | 1,546,888 | +0.59(+4.04%) |
Mar 29, 2019 | 14.88 | 14.93 | 14.62 | 14.67 | 1,367,764 | -0.06(-0.38%) |
Mar 28, 2019 | 14.48 | 14.73 | 14.38 | 14.72 | 1,343,130 | +0.26(+1.80%) |
Mar 27, 2019 | 14.49 | 14.65 | 14.38 | 14.46 | 1,722,691 | -0.06(-0.44%) |
Mar 26, 2019 | 14.14 | 14.55 | 14.14 | 14.53 | 1,717,516 | +0.39(+2.74%) |
Mar 25, 2019 | 14.06 | 14.42 | 13.90 | 14.14 | 1,425,987 | +0.09(+0.62%) |
Mar 22, 2019 | 14.97 | 15.02 | 13.88 | 14.05 | 3,770,458 | -1.03(-6.82%) |
Mar 21, 2019 | 15.24 | 15.27 | 14.77 | 15.08 | 2,927,630 | -0.26(-1.70%) |
Mar 20, 2019 | 16.00 | 16.07 | 15.33 | 15.34 | 3,331,411 | -0.68(-4.25%) |
Mar 19, 2019 | 16.37 | 16.39 | 15.95 | 16.02 | 2,266,033 | +0.02(+0.10%) |
Mar 18, 2019 | 15.63 | 16.01 | 15.60 | 16.01 | 1,492,464 | +0.40(+2.58%) |
Mar 15, 2019 | 15.58 | 15.81 | 15.48 | 15.60 | 6,826,304 | +0.01(+0.05%) |
Mar 14, 2019 | 15.74 | 15.83 | 15.53 | 15.59 | 1,136,490 | -0.17(-1.05%) |
Mar 13, 2019 | 15.68 | 15.82 | 15.57 | 15.76 | 1,827,917 | +0.18(+1.17%) |
Mar 12, 2019 | 15.59 | 15.69 | 15.42 | 15.58 | 1,643,231 | +0.06(+0.36%) |
Mar 11, 2019 | 15.33 | 15.58 | 15.25 | 15.52 | 4,205,287 | +0.22(+1.45%) |
Mar 08, 2019 | 15.14 | 15.33 | 15.09 | 15.30 | 2,425,835 | +0.08(+0.52%) |
Mar 07, 2019 | 15.46 | 15.48 | 15.06 | 15.22 | 2,238,452 | -0.31(-1.99%) |
Mar 06, 2019 | 15.87 | 15.97 | 15.52 | 15.53 | 1,231,148 | -0.36(-2.29%) |
Mar 05, 2019 | 15.79 | 15.94 | 15.58 | 15.89 | 2,055,377 | +0.06(+0.35%) |
Mar 04, 2019 | 15.93 | 16.14 | 15.80 | 15.84 | 1,659,150 | -0.10(-0.64%) |
Mar 01, 2019 | 15.86 | 16.06 | 15.70 | 15.94 | 1,282,406 | +0.13(+0.85%) |
Feb 28, 2019 | 15.70 | 15.89 | 15.63 | 15.81 | 1,485,472 | +0.09(+0.58%) |
Feb 27, 2019 | 15.54 | 15.80 | 15.54 | 15.72 | 1,119,125 | +0.17(+1.11%) |
Feb 26, 2019 | 15.73 | 15.88 | 15.54 | 15.54 | 873,162 | -0.27(-1.69%) |
Feb 25, 2019 | 15.90 | 16.07 | 15.76 | 15.81 | 1,245,886 | +0.08(+0.50%) |
Feb 22, 2019 | 15.69 | 15.83 | 15.63 | 15.73 | 1,272,520 | +0.05(+0.35%) |
Feb 21, 2019 | 15.80 | 15.83 | 15.61 | 15.68 | 1,159,551 | -0.10(-0.65%) |
Feb 20, 2019 | 15.82 | 15.98 | 15.72 | 15.78 | 2,311,732 | -0.03(-0.20%) |
Feb 19, 2019 | 15.79 | 15.94 | 15.69 | 15.81 | 1,167,101 | -0.07(-0.44%) |
Feb 15, 2019 | 15.66 | 15.96 | 15.66 | 15.88 | 1,103,234 | +0.40(+2.58%) |
Feb 14, 2019 | 15.53 | 15.60 | 15.35 | 15.48 | 1,238,794 | -0.20(-1.30%) |
Feb 13, 2019 | 15.52 | 15.72 | 15.47 | 15.69 | 1,050,317 | +0.18(+1.16%) |
Feb 12, 2019 | 15.36 | 15.58 | 15.32 | 15.51 | 1,165,640 | +0.27(+1.80%) |
Feb 11, 2019 | 15.14 | 15.26 | 15.05 | 15.23 | 1,809,499 | +0.13(+0.83%) |
Feb 08, 2019 | 15.38 | 15.41 | 14.96 | 15.11 | 1,348,553 | -0.38(-2.48%) |
Feb 07, 2019 | 15.29 | 15.57 | 15.15 | 15.49 | 2,359,068 | +0.27(+1.75%) |
Feb 06, 2019 | 15.03 | 15.29 | 14.99 | 15.22 | 2,051,682 | +0.15(+0.99%) |
Feb 05, 2019 | 15.15 | 15.20 | 14.94 | 15.07 | 1,683,453 | -0.02(-0.16%) |
Feb 04, 2019 | 14.86 | 15.18 | 14.81 | 15.10 | 2,056,169 | +0.24(+1.58%) |
Feb 01, 2019 | 14.71 | 14.97 | 14.68 | 14.86 | 1,468,725 | +0.16(+1.12%) |
Jan 31, 2019 | 14.93 | 15.00 | 14.40 | 14.70 | 2,508,425 | -0.31(-2.09%) |
Jan 30, 2019 | 14.92 | 15.17 | 14.75 | 15.01 | 1,816,150 | +0.20(+1.32%) |
Jan 29, 2019 | 15.03 | 15.03 | 14.79 | 14.82 | 1,956,961 | -0.18(-1.20%) |
Jan 28, 2019 | 14.28 | 15.03 | 14.07 | 15.00 | 3,271,637 | +0.22(+1.49%) |
Jan 25, 2019 | 14.57 | 14.85 | 14.53 | 14.78 | 2,584,716 | +0.34(+2.33%) |
Jan 24, 2019 | 14.54 | 14.74 | 14.22 | 14.44 | 2,631,281 | -0.21(-1.44%) |
Jan 23, 2019 | 14.65 | 14.78 | 14.47 | 14.65 | 1,897,347 | +0.02(+0.16%) |
Jan 22, 2019 | 14.68 | 14.85 | 14.42 | 14.63 | 1,562,613 | -0.22(-1.48%) |
Jan 18, 2019 | 14.38 | 14.90 | 14.21 | 14.85 | 4,397,755 | +0.56(+3.89%) |
Jan 17, 2019 | 14.42 | 14.46 | 14.18 | 14.29 | 1,812,808 | -0.16(-1.09%) |
Jan 16, 2019 | 13.85 | 14.50 | 13.85 | 14.45 | 2,462,188 | +0.66(+4.78%) |
Jan 15, 2019 | 13.79 | 13.85 | 13.60 | 13.79 | 1,631,106 | +0.02(+0.11%) |
Jan 14, 2019 | 13.50 | 14.00 | 13.47 | 13.77 | 2,103,616 | +0.12(+0.86%) |
Jan 11, 2019 | 13.47 | 13.77 | 13.41 | 13.66 | 1,999,803 | +0.04(+0.29%) |
Jan 10, 2019 | 13.49 | 13.66 | 13.37 | 13.62 | 1,636,947 | +0.05(+0.40%) |
Jan 09, 2019 | 13.46 | 13.63 | 13.37 | 13.56 | 2,018,503 | +0.11(+0.82%) |
Jan 08, 2019 | 13.25 | 13.47 | 12.75 | 13.45 | 1,824,798 | +0.24(+1.78%) |
Jan 07, 2019 | 13.15 | 13.42 | 12.97 | 13.22 | 3,538,785 | +0.01(+0.06%) |
Jan 04, 2019 | 13.04 | 13.38 | 13.04 | 13.21 | 2,514,679 | +0.34(+2.68%) |
Jan 03, 2019 | 13.10 | 13.34 | 12.69 | 12.86 | 2,204,686 | -0.34(-2.61%) |
Jan 02, 2019 | 13.13 | 13.33 | 12.93 | 13.21 | 2,205,317 | +0.05(+0.42%) |
Dec 31, 2018 | 13.32 | 13.42 | 12.86 | 13.15 | 4,147,716 | -0.07(-0.53%) |
Dec 28, 2018 | 13.31 | 13.51 | 13.18 | 13.22 | 1,384,528 | -0.10(-0.76%) |
Dec 27, 2018 | 13.31 | 13.46 | 12.89 | 13.33 | 2,072,331 | -0.19(-1.39%) |
Dec 26, 2018 | 12.77 | 13.58 | 12.64 | 13.51 | 4,713,324 | +0.74(+5.83%) |
Dec 24, 2018 | 13.24 | 13.33 | 12.71 | 12.77 | 1,640,308 | -0.71(-5.29%) |
Dec 21, 2018 | 13.78 | 14.02 | 13.41 | 13.48 | 3,771,254 | -0.47(-3.37%) |
Dec 20, 2018 | 13.66 | 14.18 | 13.61 | 13.95 | 3,595,161 | +0.23(+1.66%) |
Dec 19, 2018 | 14.09 | 14.37 | 13.61 | 13.73 | 2,108,640 | -0.37(-2.61%) |
Dec 18, 2018 | 14.27 | 14.46 | 13.88 | 14.09 | 1,803,151 | -0.17(-1.21%) |
Dec 17, 2018 | 14.68 | 14.82 | 14.21 | 14.27 | 2,124,352 | -0.50(-3.40%) |
Dec 14, 2018 | 14.89 | 15.30 | 14.75 | 14.77 | 2,372,310 | -0.26(-1.72%) |
Dec 13, 2018 | 15.40 | 15.56 | 14.97 | 15.03 | 1,732,145 | -0.46(-2.99%) |
Dec 12, 2018 | 15.39 | 15.80 | 15.23 | 15.49 | 2,750,308 | +0.33(+2.17%) |
Dec 11, 2018 | 15.31 | 15.64 | 15.06 | 15.16 | 1,775,927 | -0.07(-0.46%) |
Dec 10, 2018 | 15.47 | 15.63 | 15.11 | 15.23 | 1,853,546 | -0.17(-1.12%) |
Dec 07, 2018 | 15.33 | 15.75 | 15.11 | 15.40 | 1,830,516 | +0.05(+0.31%) |
Dec 06, 2018 | 15.14 | 15.40 | 14.76 | 15.36 | 3,682,135 | -0.08(-0.51%) |
Dec 04, 2018 | 16.24 | 16.27 | 15.23 | 15.43 | 3,029,939 | -0.86(-5.29%) |
Dec 03, 2018 | 16.16 | 16.31 | 15.86 | 16.30 | 1,481,357 | +0.22(+1.37%) |
Nov 30, 2018 | 15.92 | 16.16 | 15.87 | 16.08 | 1,725,780 | +0.14(+0.89%) |
Nov 29, 2018 | 16.05 | 16.15 | 15.63 | 15.94 | 1,471,352 | -0.23(-1.40%) |
Nov 28, 2018 | 15.94 | 16.29 | 15.65 | 16.16 | 1,380,519 | +0.25(+1.56%) |
Nov 27, 2018 | 16.11 | 16.24 | 15.77 | 15.91 | 1,021,835 | -0.30(-1.87%) |
Nov 26, 2018 | 16.03 | 16.29 | 15.87 | 16.22 | 1,607,627 | +0.40(+2.51%) |
Nov 23, 2018 | 15.80 | 15.99 | 15.74 | 15.82 | 295,706 | -0.05(-0.34%) |
Nov 21, 2018 | 15.87 | 15.87 | 15.87 | 0 | -0.19(-1.21%) | |
Nov 20, 2018 | 16.00 | 16.43 | 15.76 | 16.07 | 2,163,253 | -0.09(-0.58%) |
Nov 19, 2018 | 16.51 | 16.59 | 15.94 | 16.16 | 1,735,342 | -0.31(-1.89%) |
Nov 16, 2018 | 16.40 | 16.60 | 16.32 | 16.47 | 1,028,098 | -0.07(-0.42%) |
Nov 15, 2018 | 16.15 | 16.69 | 16.05 | 16.54 | 1,050,564 | +0.29(+1.77%) |
Nov 14, 2018 | 16.57 | 16.68 | 16.02 | 16.26 | 1,803,345 | -0.26(-1.55%) |
Nov 13, 2018 | 16.87 | 17.13 | 16.50 | 16.51 | 1,749,022 | -0.39(-2.30%) |
Nov 12, 2018 | 17.11 | 17.24 | 16.89 | 16.90 | 1,473,624 | -0.26(-1.50%) |
Nov 09, 2018 | 17.20 | 17.37 | 16.98 | 17.16 | 1,438,052 | +0.08(+0.46%) |
Nov 08, 2018 | 16.84 | 17.25 | 16.74 | 17.08 | 1,535,562 | +0.20(+1.20%) |
Nov 07, 2018 | 17.20 | 17.28 | 16.61 | 16.88 | 1,611,028 | -0.32(-1.85%) |
Nov 06, 2018 | 16.77 | 17.23 | 16.57 | 17.20 | 1,556,919 | +0.47(+2.84%) |
Nov 05, 2018 | 16.75 | 16.83 | 16.55 | 16.72 | 2,491,707 | +0.02(+0.14%) |
Nov 02, 2018 | 17.34 | 17.45 | 16.67 | 16.70 | 1,423,658 | -0.47(-2.72%) |