Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.96 | 14.14 | 13.90 | 14.05 | 1,776,315 | +0.13(+0.93%) |
Apr 29, 2019 | 14.04 | 14.10 | 13.92 | 13.92 | 1,879,695 | -0.14(-0.96%) |
Apr 26, 2019 | 13.97 | 14.13 | 13.93 | 14.06 | 1,638,934 | +0.14(+0.97%) |
Apr 25, 2019 | 13.84 | 14.01 | 13.64 | 13.92 | 2,531,516 | -0.01(-0.09%) |
Apr 24, 2019 | 14.08 | 14.11 | 13.78 | 13.94 | 4,690,702 | -0.21(-1.51%) |
Apr 23, 2019 | 14.00 | 14.26 | 13.95 | 14.15 | 2,602,600 | +0.24(+1.70%) |
Apr 22, 2019 | 14.12 | 14.15 | 13.74 | 13.91 | 1,403,160 | -0.27(-1.89%) |
Apr 18, 2019 | 14.04 | 14.23 | 13.99 | 14.18 | 1,207,151 | +0.13(+0.92%) |
Apr 17, 2019 | 14.19 | 14.19 | 13.95 | 14.05 | 1,629,353 | -0.06(-0.40%) |
Apr 16, 2019 | 14.53 | 14.58 | 14.07 | 14.11 | 1,302,838 | -0.39(-2.70%) |
Apr 15, 2019 | 14.66 | 14.72 | 14.48 | 14.50 | 1,296,103 | -0.14(-0.95%) |
Apr 12, 2019 | 14.59 | 14.66 | 14.48 | 14.64 | 1,185,578 | +0.03(+0.17%) |
Apr 11, 2019 | 14.55 | 14.65 | 14.46 | 14.61 | 1,068,019 | +0.07(+0.48%) |
Apr 10, 2019 | 14.44 | 14.58 | 14.42 | 14.54 | 1,867,094 | +0.13(+0.92%) |
Apr 09, 2019 | 14.63 | 14.63 | 14.38 | 14.41 | 1,351,990 | -0.21(-1.44%) |
Apr 08, 2019 | 14.76 | 14.76 | 14.60 | 14.62 | 1,781,778 | -0.15(-1.04%) |
Apr 05, 2019 | 14.79 | 14.80 | 14.68 | 14.78 | 1,276,313 | +0.02(+0.11%) |
Apr 04, 2019 | 14.78 | 14.78 | 14.65 | 14.76 | 1,552,720 | +0.01(+0.06%) |
Apr 03, 2019 | 14.67 | 14.80 | 14.62 | 14.75 | 1,365,407 | +0.08(+0.56%) |
Apr 02, 2019 | 14.72 | 14.80 | 14.47 | 14.67 | 2,682,944 | -0.04(-0.30%) |
Apr 01, 2019 | 14.75 | 14.78 | 14.51 | 14.71 | 1,757,942 | -0.03(-0.21%) |
Mar 29, 2019 | 14.76 | 14.77 | 14.66 | 14.75 | 2,457,450 | +0.01(+0.09%) |
Mar 28, 2019 | 14.56 | 14.75 | 14.53 | 14.73 | 1,801,013 | +0.21(+1.45%) |
Mar 27, 2019 | 14.46 | 14.53 | 14.35 | 14.52 | 1,366,638 | +0.08(+0.57%) |
Mar 26, 2019 | 14.29 | 14.45 | 14.28 | 14.44 | 1,067,283 | +0.19(+1.30%) |
Mar 25, 2019 | 14.45 | 14.56 | 14.21 | 14.25 | 2,601,549 | -0.26(-1.82%) |
Mar 22, 2019 | 14.67 | 14.75 | 14.48 | 14.52 | 1,665,583 | -0.14(-0.93%) |
Mar 21, 2019 | 14.41 | 14.71 | 14.41 | 14.65 | 3,597,461 | +0.22(+1.51%) |
Mar 20, 2019 | 14.23 | 14.57 | 14.17 | 14.44 | 3,352,639 | +0.18(+1.26%) |
Mar 19, 2019 | 14.29 | 14.40 | 14.23 | 14.26 | 1,431,409 | -0.02(-0.13%) |
Mar 18, 2019 | 14.44 | 14.55 | 14.22 | 14.28 | 2,089,463 | -0.12(-0.81%) |
Mar 15, 2019 | 14.48 | 14.54 | 14.38 | 14.39 | 3,327,043 | -0.09(-0.59%) |
Mar 14, 2019 | 14.41 | 14.53 | 14.34 | 14.48 | 2,839,607 | +0.14(+0.95%) |
Mar 13, 2019 | 14.35 | 14.53 | 14.34 | 14.34 | 2,359,957 | +0.03(+0.18%) |
Mar 12, 2019 | 14.25 | 14.41 | 14.25 | 14.32 | 1,973,846 | +0.07(+0.46%) |
Mar 11, 2019 | 14.17 | 14.29 | 14.10 | 14.25 | 2,488,398 | +0.15(+1.07%) |
Mar 08, 2019 | 14.02 | 14.14 | 14.02 | 14.10 | 1,542,172 | +0.05(+0.36%) |
Mar 07, 2019 | 14.22 | 14.31 | 14.01 | 14.05 | 3,171,316 | -0.14(-0.96%) |
Mar 06, 2019 | 14.35 | 14.38 | 14.17 | 14.18 | 2,224,620 | -0.19(-1.32%) |
Mar 05, 2019 | 14.32 | 14.50 | 14.32 | 14.37 | 2,048,363 | -0.01(-0.04%) |
Mar 04, 2019 | 14.51 | 14.67 | 14.29 | 14.38 | 3,873,523 | -0.19(-1.28%) |
Mar 01, 2019 | 14.62 | 14.65 | 14.35 | 14.57 | 1,384,496 | -0.03(-0.22%) |
Feb 28, 2019 | 14.51 | 14.80 | 14.44 | 14.60 | 2,115,313 | +0.08(+0.52%) |
Feb 27, 2019 | 14.54 | 14.63 | 14.43 | 14.52 | 1,510,294 | -0.08(-0.52%) |
Feb 26, 2019 | 14.69 | 14.69 | 14.54 | 14.60 | 1,129,154 | -0.05(-0.37%) |
Feb 25, 2019 | 14.76 | 14.77 | 14.62 | 14.65 | 1,126,290 | -0.10(-0.66%) |
Feb 22, 2019 | 14.67 | 14.84 | 14.65 | 14.75 | 1,038,689 | +0.09(+0.58%) |
Feb 21, 2019 | 14.59 | 14.69 | 14.49 | 14.66 | 1,412,377 | +0.07(+0.47%) |
Feb 20, 2019 | 14.86 | 14.86 | 14.50 | 14.59 | 2,166,553 | -0.28(-1.89%) |
Feb 19, 2019 | 14.78 | 14.92 | 14.75 | 14.87 | 1,307,641 | +0.10(+0.66%) |
Feb 15, 2019 | 14.64 | 14.79 | 14.64 | 14.78 | 2,094,511 | +0.18(+1.24%) |
Feb 14, 2019 | 14.49 | 14.65 | 14.43 | 14.60 | 2,326,055 | +0.13(+0.88%) |
Feb 13, 2019 | 14.47 | 14.55 | 14.40 | 14.47 | 1,996,889 | +0.00(+0.02%) |
Feb 12, 2019 | 14.63 | 14.65 | 14.46 | 14.46 | 2,536,337 | -0.15(-1.05%) |
Feb 11, 2019 | 14.50 | 14.62 | 14.43 | 14.62 | 2,355,000 | +0.12(+0.80%) |
Feb 08, 2019 | 14.45 | 14.56 | 14.42 | 14.50 | 1,595,491 | -0.00(-0.02%) |
Feb 07, 2019 | 14.18 | 14.54 | 14.14 | 14.51 | 2,225,114 | +0.29(+2.02%) |
Feb 06, 2019 | 14.23 | 14.33 | 13.96 | 14.22 | 2,598,484 | +0.04(+0.29%) |
Feb 05, 2019 | 14.11 | 14.20 | 14.02 | 14.18 | 2,289,472 | +0.13(+0.93%) |
Feb 04, 2019 | 13.73 | 14.05 | 13.70 | 14.05 | 2,354,391 | +0.28(+2.06%) |
Feb 01, 2019 | 13.84 | 13.88 | 13.49 | 13.76 | 1,606,709 | -0.07(-0.47%) |
Jan 31, 2019 | 13.77 | 13.87 | 13.64 | 13.83 | 2,349,827 | +0.04(+0.32%) |
Jan 30, 2019 | 13.87 | 13.99 | 13.76 | 13.78 | 2,712,434 | -0.03(-0.25%) |
Jan 29, 2019 | 13.75 | 13.84 | 13.68 | 13.82 | 3,941,533 | +0.08(+0.61%) |
Jan 28, 2019 | 13.59 | 13.79 | 13.57 | 13.73 | 2,899,499 | +0.07(+0.55%) |
Jan 25, 2019 | 13.49 | 13.72 | 13.49 | 13.66 | 2,593,875 | +0.18(+1.34%) |
Jan 24, 2019 | 13.42 | 13.51 | 13.35 | 13.48 | 3,382,175 | +0.04(+0.30%) |
Jan 23, 2019 | 13.35 | 13.44 | 13.31 | 13.44 | 4,154,354 | +0.11(+0.82%) |
Jan 22, 2019 | 13.39 | 13.43 | 13.25 | 13.33 | 1,904,269 | -0.01(-0.09%) |
Jan 18, 2019 | 13.19 | 13.36 | 13.14 | 13.34 | 1,738,117 | +0.15(+1.14%) |
Jan 17, 2019 | 13.15 | 13.28 | 13.08 | 13.19 | 1,967,867 | +0.02(+0.19%) |
Jan 16, 2019 | 13.02 | 13.19 | 13.01 | 13.17 | 1,480,153 | +0.15(+1.17%) |
Jan 15, 2019 | 12.97 | 13.07 | 12.93 | 13.01 | 1,919,624 | +0.05(+0.38%) |
Jan 14, 2019 | 13.08 | 13.11 | 12.90 | 12.96 | 1,862,917 | -0.19(-1.42%) |
Jan 11, 2019 | 13.13 | 13.18 | 13.04 | 13.15 | 2,657,977 | +0.03(+0.19%) |
Jan 10, 2019 | 12.98 | 13.22 | 12.92 | 13.13 | 2,445,294 | +0.14(+1.06%) |
Jan 09, 2019 | 12.97 | 13.06 | 12.84 | 12.99 | 2,568,244 | +0.07(+0.53%) |
Jan 08, 2019 | 12.70 | 12.98 | 12.67 | 12.92 | 2,882,246 | +0.32(+2.50%) |
Jan 07, 2019 | 12.45 | 12.74 | 12.45 | 12.61 | 2,737,005 | +0.16(+1.28%) |
Jan 04, 2019 | 12.16 | 12.63 | 12.12 | 12.45 | 4,181,354 | +0.36(+2.99%) |
Jan 03, 2019 | 11.80 | 12.21 | 11.80 | 12.08 | 6,214,288 | +0.24(+2.03%) |
Jan 02, 2019 | 11.91 | 11.93 | 11.73 | 11.84 | 2,722,473 | -0.23(-1.89%) |
Dec 31, 2018 | 12.11 | 12.11 | 11.89 | 12.07 | 2,072,408 | +0.06(+0.52%) |
Dec 28, 2018 | 12.05 | 12.14 | 11.92 | 12.01 | 2,125,612 | +0.01(+0.10%) |
Dec 27, 2018 | 11.90 | 12.00 | 11.64 | 12.00 | 1,856,212 | -0.03(-0.29%) |
Dec 26, 2018 | 11.67 | 12.06 | 11.57 | 12.03 | 1,398,462 | +0.39(+3.38%) |
Dec 24, 2018 | 12.23 | 12.27 | 11.63 | 11.64 | 1,171,138 | -0.62(-5.06%) |
Dec 21, 2018 | 12.31 | 12.60 | 12.19 | 12.26 | 4,462,119 | -0.03(-0.25%) |
Dec 20, 2018 | 12.50 | 12.58 | 12.17 | 12.29 | 3,303,048 | -0.17(-1.38%) |
Dec 19, 2018 | 12.57 | 12.65 | 12.36 | 12.46 | 2,590,898 | -0.09(-0.72%) |
Dec 18, 2018 | 12.54 | 12.66 | 12.49 | 12.55 | 2,493,213 | +0.10(+0.80%) |
Dec 17, 2018 | 12.90 | 12.96 | 12.42 | 12.45 | 2,139,285 | -0.43(-3.32%) |
Dec 14, 2018 | 12.85 | 12.92 | 12.82 | 12.88 | 1,099,023 | -0.03(-0.22%) |
Dec 13, 2018 | 12.91 | 13.09 | 12.90 | 12.91 | 1,209,214 | +0.01(+0.10%) |
Dec 12, 2018 | 13.32 | 13.43 | 12.89 | 12.90 | 1,876,667 | -0.31(-2.34%) |
Dec 11, 2018 | 13.34 | 13.48 | 13.20 | 13.20 | 1,513,357 | -0.07(-0.49%) |
Dec 10, 2018 | 13.53 | 13.53 | 13.15 | 13.27 | 2,340,872 | -0.26(-1.89%) |
Dec 07, 2018 | 13.48 | 13.60 | 13.42 | 13.53 | 2,082,664 | -0.02(-0.16%) |
Dec 06, 2018 | 13.22 | 13.56 | 13.01 | 13.55 | 2,227,451 | +0.22(+1.64%) |
Dec 04, 2018 | 13.57 | 13.62 | 13.29 | 13.33 | 1,951,896 | -0.27(-1.97%) |
Dec 03, 2018 | 13.61 | 13.74 | 13.51 | 13.60 | 1,493,355 | +0.07(+0.48%) |
Nov 30, 2018 | 13.42 | 13.55 | 13.38 | 13.53 | 2,430,736 | +0.11(+0.81%) |
Nov 29, 2018 | 13.45 | 13.51 | 13.32 | 13.42 | 1,877,555 | -0.06(-0.44%) |
Nov 28, 2018 | 13.36 | 13.48 | 13.31 | 13.48 | 2,066,478 | +0.13(+0.96%) |
Nov 27, 2018 | 13.51 | 13.55 | 13.35 | 13.35 | 2,351,119 | -0.18(-1.34%) |
Nov 26, 2018 | 13.64 | 13.64 | 13.47 | 13.53 | 1,421,179 | -0.01(-0.05%) |
Nov 23, 2018 | 13.50 | 13.63 | 13.40 | 13.54 | 394,546 | +0.04(+0.30%) |
Nov 21, 2018 | 13.50 | 13.50 | 13.50 | 0 | +0.02(+0.14%) | |
Nov 20, 2018 | 13.57 | 13.66 | 13.44 | 13.48 | 2,210,223 | -0.16(-1.14%) |
Nov 19, 2018 | 13.78 | 13.91 | 13.55 | 13.64 | 2,517,879 | -0.14(-1.02%) |
Nov 16, 2018 | 13.67 | 13.80 | 13.63 | 13.78 | 1,927,858 | +0.06(+0.43%) |
Nov 15, 2018 | 13.80 | 13.81 | 13.59 | 13.72 | 2,975,527 | -0.12(-0.88%) |
Nov 14, 2018 | 13.89 | 13.96 | 13.66 | 13.84 | 2,946,553 | +0.00(+0.02%) |
Nov 13, 2018 | 13.70 | 13.90 | 13.66 | 13.84 | 4,978,135 | +0.20(+1.46%) |
Nov 12, 2018 | 13.68 | 13.83 | 13.61 | 13.64 | 1,497,105 | -0.06(-0.41%) |
Nov 09, 2018 | 13.78 | 13.82 | 13.64 | 13.69 | 1,775,617 | -0.11(-0.77%) |
Nov 08, 2018 | 13.67 | 13.80 | 13.67 | 13.80 | 2,022,290 | +0.08(+0.62%) |
Nov 07, 2018 | 13.65 | 13.73 | 13.53 | 13.71 | 1,906,416 | +0.15(+1.12%) |
Nov 06, 2018 | 13.51 | 13.65 | 13.49 | 13.56 | 1,753,001 | +0.07(+0.53%) |
Nov 05, 2018 | 13.32 | 13.63 | 13.32 | 13.49 | 2,427,541 | +0.18(+1.32%) |
Nov 02, 2018 | 13.41 | 13.41 | 13.21 | 13.32 | 2,681,732 | -0.05(-0.37%) |
Nov 01, 2018 | 13.21 | 13.38 | 13.11 | 13.37 | 3,254,748 | +0.20(+1.52%) |
Oct 31, 2018 | 13.38 | 13.45 | 13.16 | 13.17 | 3,966,019 | -0.17(-1.27%) |
Oct 30, 2018 | 13.40 | 13.55 | 13.32 | 13.34 | 2,231,029 | -0.01(-0.05%) |
Oct 29, 2018 | 13.48 | 13.63 | 13.24 | 13.34 | 3,151,615 | -0.10(-0.74%) |
Oct 26, 2018 | 13.74 | 13.78 | 13.34 | 13.44 | 2,508,456 | -0.40(-2.86%) |
Oct 25, 2018 | 13.65 | 13.90 | 13.52 | 13.84 | 2,228,490 | +0.20(+1.49%) |
Oct 24, 2018 | 13.80 | 13.86 | 13.58 | 13.63 | 6,200,187 | -0.10(-0.72%) |
Oct 23, 2018 | 13.64 | 13.83 | 13.57 | 13.73 | 1,918,785 | -0.02(-0.13%) |
Oct 22, 2018 | 13.96 | 14.03 | 13.73 | 13.75 | 1,656,458 | -0.16(-1.15%) |
Oct 19, 2018 | 13.90 | 13.99 | 13.84 | 13.91 | 1,827,011 | +0.04(+0.27%) |
Oct 18, 2018 | 13.90 | 14.05 | 13.82 | 13.87 | 1,229,684 | -0.04(-0.31%) |
Oct 17, 2018 | 13.95 | 14.03 | 13.81 | 13.92 | 1,748,787 | -0.10(-0.70%) |
Oct 16, 2018 | 13.84 | 14.08 | 13.73 | 14.01 | 1,286,065 | +0.22(+1.59%) |
Oct 15, 2018 | 13.65 | 13.94 | 13.63 | 13.80 | 2,055,780 | +0.12(+0.86%) |
Oct 12, 2018 | 13.86 | 13.88 | 13.56 | 13.68 | 1,904,742 | -0.06(-0.45%) |
Oct 11, 2018 | 14.31 | 14.31 | 13.72 | 13.74 | 2,006,097 | -0.55(-3.87%) |
Oct 10, 2018 | 14.39 | 14.51 | 14.29 | 14.29 | 1,797,495 | -0.15(-1.03%) |
Oct 09, 2018 | 14.41 | 14.50 | 14.35 | 14.44 | 1,346,971 | +0.02(+0.11%) |
Oct 08, 2018 | 14.24 | 14.51 | 14.24 | 14.43 | 2,030,825 | +0.20(+1.39%) |
Oct 05, 2018 | 14.24 | 14.35 | 14.20 | 14.23 | 2,289,836 | -0.02(-0.11%) |
Oct 04, 2018 | 14.26 | 14.32 | 14.14 | 14.24 | 1,664,730 | -0.11(-0.80%) |
Oct 03, 2018 | 14.51 | 14.57 | 14.28 | 14.36 | 1,630,366 | -0.14(-0.98%) |
Oct 02, 2018 | 14.50 | 14.58 | 14.45 | 14.50 | 2,193,180 | +0.01(+0.04%) |
Oct 01, 2018 | 14.61 | 14.66 | 14.48 | 14.49 | 2,058,339 | -0.10(-0.68%) |
Sep 28, 2018 | 14.34 | 14.59 | 14.33 | 14.59 | 2,604,000 | +0.26(+1.81%) |
Sep 27, 2018 | 14.28 | 14.40 | 14.24 | 14.33 | 1,511,742 | +0.10(+0.69%) |
Sep 26, 2018 | 14.51 | 14.53 | 14.22 | 14.23 | 1,378,740 | -0.28(-1.94%) |
Sep 25, 2018 | 14.55 | 14.65 | 14.51 | 14.51 | 1,814,237 | -0.02(-0.11%) |
Sep 24, 2018 | 14.82 | 14.85 | 14.48 | 14.53 | 1,497,099 | -0.29(-1.98%) |
Sep 21, 2018 | 14.80 | 14.97 | 14.78 | 14.82 | 3,550,704 | -0.00(-0.02%) |
Sep 20, 2018 | 14.67 | 14.83 | 14.55 | 14.83 | 1,185,487 | +0.17(+1.16%) |
Sep 19, 2018 | 14.85 | 14.89 | 14.62 | 14.66 | 1,596,197 | -0.18(-1.23%) |
Sep 18, 2018 | 15.00 | 15.01 | 14.80 | 14.84 | 1,214,688 | -0.16(-1.09%) |
Sep 17, 2018 | 14.81 | 15.01 | 14.74 | 15.00 | 2,012,678 | +0.18(+1.23%) |
Sep 14, 2018 | 14.83 | 14.86 | 14.61 | 14.82 | 2,439,145 | -0.03(-0.21%) |
Sep 13, 2018 | 15.06 | 15.09 | 14.83 | 14.85 | 2,758,647 | -0.13(-0.89%) |
Sep 12, 2018 | 15.08 | 15.09 | 14.97 | 14.98 | 1,758,788 | -0.10(-0.66%) |
Sep 11, 2018 | 15.02 | 15.15 | 14.97 | 15.08 | 1,273,184 | +0.02(+0.14%) |
Sep 10, 2018 | 15.07 | 15.16 | 15.02 | 15.06 | 1,292,818 | +0.06(+0.43%) |
Sep 07, 2018 | 15.06 | 15.07 | 14.90 | 15.00 | 1,603,209 | -0.10(-0.67%) |
Sep 06, 2018 | 15.13 | 15.19 | 15.08 | 15.10 | 1,423,403 | +0.01(+0.08%) |
Sep 05, 2018 | 14.94 | 15.14 | 14.85 | 15.09 | 1,861,954 | +0.11(+0.72%) |
Sep 04, 2018 | 15.32 | 15.35 | 14.95 | 14.98 | 1,571,997 | -0.38(-2.47%) |
Aug 31, 2018 | 15.36 | 15.36 | 15.36 | 0 | +0.09(+0.59%) | |
Aug 30, 2018 | 15.25 | 15.32 | 15.16 | 15.27 | 3,099,518 | +0.05(+0.32%) |
Aug 29, 2018 | 15.28 | 15.29 | 15.16 | 15.22 | 4,504,604 | -0.10(-0.62%) |
Aug 28, 2018 | 15.20 | 15.35 | 15.12 | 15.31 | 3,918,856 | +0.13(+0.85%) |
Aug 27, 2018 | 15.28 | 15.30 | 15.07 | 15.18 | 1,966,814 | -0.09(-0.59%) |
Aug 24, 2018 | 15.22 | 15.29 | 15.18 | 15.27 | 671,728 | +0.04(+0.24%) |
Aug 23, 2018 | 15.34 | 15.36 | 15.22 | 15.24 | 1,407,109 | -0.09(-0.58%) |
Aug 22, 2018 | 15.35 | 15.39 | 15.29 | 15.33 | 952,682 | -0.05(-0.30%) |
Aug 21, 2018 | 15.48 | 15.49 | 15.35 | 15.37 | 1,426,454 | -0.15(-0.95%) |
Aug 20, 2018 | 15.59 | 15.69 | 15.51 | 15.52 | 1,176,237 | -0.04(-0.24%) |
Aug 17, 2018 | 15.45 | 15.56 | 15.43 | 15.56 | 1,446,451 | +0.11(+0.74%) |
Aug 16, 2018 | 15.37 | 15.49 | 15.34 | 15.44 | 1,588,881 | +0.07(+0.46%) |
Aug 15, 2018 | 15.20 | 15.39 | 15.20 | 15.37 | 1,482,693 | +0.15(+0.97%) |
Aug 14, 2018 | 15.09 | 15.41 | 15.09 | 15.22 | 1,345,368 | +0.14(+0.92%) |
Aug 13, 2018 | 15.25 | 15.27 | 15.00 | 15.09 | 1,631,552 | -0.17(-1.11%) |
Aug 10, 2018 | 15.27 | 15.41 | 15.23 | 15.26 | 1,035,446 | -0.05(-0.30%) |
Aug 09, 2018 | 15.26 | 15.36 | 15.22 | 15.30 | 1,645,817 | +0.04(+0.26%) |
Aug 08, 2018 | 15.39 | 15.39 | 15.20 | 15.26 | 1,338,937 | -0.09(-0.60%) |
Aug 07, 2018 | 15.39 | 15.39 | 15.28 | 15.35 | 1,711,770 | -0.02(-0.16%) |
Aug 06, 2018 | 15.35 | 15.38 | 15.23 | 15.38 | 1,781,106 | +0.03(+0.20%) |
Aug 03, 2018 | 15.26 | 15.35 | 15.15 | 15.35 | 1,985,611 | +0.18(+1.19%) |
Aug 02, 2018 | 15.14 | 15.25 | 15.14 | 15.17 | 1,672,741 | -0.03(-0.18%) |
Aug 01, 2018 | 14.91 | 15.21 | 14.83 | 15.19 | 2,456,845 | +0.17(+1.14%) |
Jul 31, 2018 | 14.84 | 15.13 | 14.73 | 15.02 | 3,259,821 | +0.25(+1.68%) |
Jul 30, 2018 | 14.81 | 14.84 | 14.70 | 14.78 | 1,750,678 | -0.04(-0.27%) |
Jul 27, 2018 | 15.12 | 15.12 | 14.76 | 14.81 | 1,734,222 | -0.24(-1.59%) |
Jul 26, 2018 | 15.05 | 15.20 | 15.01 | 15.05 | 1,779,446 | -0.05(-0.32%) |
Jul 25, 2018 | 14.92 | 15.36 | 14.63 | 15.10 | 2,584,092 | -0.06(-0.42%) |
Jul 24, 2018 | 15.25 | 15.25 | 15.11 | 15.17 | 2,520,679 | -0.03(-0.22%) |
Jul 23, 2018 | 15.12 | 15.26 | 15.03 | 15.20 | 2,242,566 | +0.06(+0.42%) |
Jul 20, 2018 | 15.38 | 15.41 | 15.07 | 15.14 | 3,188,445 | -0.28(-1.83%) |
Jul 19, 2018 | 15.17 | 15.50 | 15.17 | 15.42 | 2,131,217 | +0.18(+1.18%) |
Jul 18, 2018 | 15.30 | 15.35 | 15.15 | 15.24 | 1,409,993 | -0.07(-0.44%) |
Jul 17, 2018 | 15.49 | 15.56 | 15.27 | 15.30 | 1,727,968 | -0.15(-0.97%) |
Jul 16, 2018 | 15.50 | 15.57 | 15.42 | 15.45 | 1,870,881 | -0.08(-0.49%) |
Jul 13, 2018 | 15.67 | 15.73 | 15.50 | 15.53 | 2,352,171 | -0.11(-0.68%) |
Jul 12, 2018 | 15.62 | 15.68 | 15.56 | 15.64 | 2,099,634 | +0.01(+0.08%) |
Jul 11, 2018 | 15.64 | 15.74 | 15.56 | 15.63 | 2,088,415 | -0.06(-0.39%) |
Jul 10, 2018 | 15.70 | 15.76 | 15.58 | 15.69 | 2,127,019 | +0.01(+0.04%) |
Jul 09, 2018 | 15.87 | 15.90 | 15.55 | 15.68 | 2,092,805 | -0.14(-0.87%) |
Jul 06, 2018 | 15.84 | 15.91 | 15.76 | 15.82 | 1,938,079 | +0.03(+0.17%) |
Jul 05, 2018 | 15.68 | 15.79 | 15.59 | 15.79 | 2,041,818 | +0.16(+1.04%) |
Jul 03, 2018 | 15.63 | 15.63 | 15.63 | 0 | +0.16(+1.03%) | |
Jul 02, 2018 | 15.48 | 15.57 | 15.24 | 15.47 | 1,704,268 | -0.05(-0.32%) |
Jun 29, 2018 | 15.39 | 15.61 | 15.27 | 15.52 | 2,583,327 | +0.10(+0.63%) |
Jun 28, 2018 | 15.23 | 15.44 | 15.17 | 15.42 | 2,748,260 | +0.17(+1.14%) |
Jun 27, 2018 | 15.43 | 15.51 | 15.24 | 15.25 | 1,862,309 | -0.16(-1.05%) |
Jun 26, 2018 | 15.36 | 15.53 | 15.30 | 15.41 | 3,757,953 | +0.08(+0.50%) |
Jun 25, 2018 | 15.45 | 15.45 | 15.23 | 15.33 | 2,476,845 | -0.09(-0.56%) |
Jun 22, 2018 | 15.29 | 15.43 | 15.18 | 15.42 | 3,521,118 | +0.15(+1.00%) |
Jun 21, 2018 | 15.19 | 15.30 | 15.11 | 15.26 | 3,052,551 | +0.07(+0.44%) |
Jun 20, 2018 | 14.90 | 15.22 | 14.83 | 15.20 | 2,713,170 | +0.31(+2.10%) |
Jun 19, 2018 | 14.86 | 15.00 | 14.79 | 14.89 | 2,761,444 | +0.00(+0.00%) |
Jun 18, 2018 | 14.79 | 14.91 | 14.75 | 14.89 | 2,496,515 | +0.05(+0.33%) |
Jun 15, 2018 | 14.96 | 14.79 | 14.84 | 3,827,443 | +0.05(+0.33%) | |
Jun 14, 2018 | 14.73 | 14.86 | 14.70 | 14.79 | 2,845,559 | +0.07(+0.48%) |
Jun 13, 2018 | 15.01 | 15.03 | 14.67 | 14.72 | 2,069,719 | -0.27(-1.78%) |
Jun 12, 2018 | 14.92 | 15.07 | 14.89 | 14.98 | 1,903,607 | +0.05(+0.37%) |
Jun 11, 2018 | 14.97 | 15.01 | 14.89 | 14.93 | 1,058,585 | -0.05(-0.33%) |
Jun 08, 2018 | 14.95 | 15.02 | 14.92 | 14.98 | 1,250,209 | +0.04(+0.29%) |
Jun 07, 2018 | 14.96 | 15.00 | 14.88 | 14.93 | 3,295,064 | +0.00(+0.00%) |
Jun 06, 2018 | 14.97 | 14.93 | 1,655,677 | +0.05(+0.35%) | ||
Jun 05, 2018 | 15.03 | 15.04 | 14.74 | 14.88 | 2,329,980 | -0.10(-0.67%) |
Jun 04, 2018 | 14.86 | 14.98 | 14.76 | 14.98 | 1,929,942 | +0.17(+1.16%) |
Jun 01, 2018 | 14.81 | 14.92 | 14.68 | 14.81 | 3,619,957 | +0.18(+1.23%) |
May 31, 2018 | 14.54 | 14.65 | 14.44 | 14.63 | 3,803,778 | +0.10(+0.67%) |
May 30, 2018 | 14.30 | 14.57 | 14.25 | 14.53 | 3,137,206 | +0.23(+1.63%) |
May 29, 2018 | 14.19 | 14.44 | 14.18 | 14.30 | 2,465,835 | +0.06(+0.41%) |
May 25, 2018 | 14.24 | 14.24 | 14.24 | 0 | +0.01(+0.09%) | |
May 24, 2018 | 14.23 | 14.24 | 14.09 | 14.23 | 2,330,843 | +0.05(+0.32%) |
May 23, 2018 | 14.02 | 14.29 | 14.02 | 14.18 | 3,735,746 | +0.16(+1.16%) |
May 22, 2018 | 13.74 | 14.04 | 13.66 | 14.02 | 3,857,145 | +0.27(+1.96%) |
May 21, 2018 | 13.62 | 13.83 | 13.52 | 13.75 | 3,323,394 | +0.21(+1.58%) |
May 18, 2018 | 13.53 | 13.62 | 13.40 | 13.54 | 2,395,600 | +0.02(+0.14%) |
May 17, 2018 | 13.62 | 13.71 | 13.49 | 13.52 | 1,988,137 | -0.07(-0.53%) |
May 16, 2018 | 13.56 | 13.61 | 13.41 | 13.59 | 3,432,114 | +0.05(+0.34%) |
May 15, 2018 | 13.79 | 13.82 | 13.52 | 13.55 | 2,630,403 | -0.36(-2.59%) |
May 14, 2018 | 14.11 | 14.11 | 13.84 | 13.91 | 2,246,158 | -0.20(-1.44%) |
May 11, 2018 | 14.14 | 14.17 | 14.08 | 14.11 | 4,758,880 | -0.01(-0.06%) |
May 10, 2018 | 14.10 | 14.21 | 14.07 | 14.12 | 2,239,611 | +0.09(+0.67%) |
May 09, 2018 | 13.96 | 14.05 | 13.89 | 14.03 | 3,017,518 | +0.05(+0.37%) |
May 08, 2018 | 14.00 | 14.02 | 13.85 | 13.97 | 3,734,218 | +0.05(+0.39%) |
May 07, 2018 | 13.77 | 13.95 | 13.72 | 13.92 | 2,190,845 | +0.20(+1.48%) |
May 04, 2018 | 13.53 | 13.73 | 13.50 | 13.72 | 2,082,548 | +0.20(+1.48%) |
May 03, 2018 | 13.48 | 13.62 | 13.45 | 13.52 | 1,494,775 | -0.02(-0.13%) |
May 02, 2018 | 13.43 | 13.58 | 13.28 | 13.54 | 2,229,121 | +0.07(+0.49%) |