Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.16 | 11.37 | 11.02 | 11.14 | 16,991,184 | -0.08(-0.71%) |
Apr 29, 2019 | 11.10 | 11.29 | 11.06 | 11.22 | 21,463,648 | +0.31(+2.84%) |
Apr 26, 2019 | 10.73 | 11.13 | 10.69 | 10.91 | 23,725,500 | +0.12(+1.11%) |
Apr 25, 2019 | 11.13 | 11.15 | 10.51 | 10.79 | 51,256,288 | -0.47(-4.17%) |
Apr 24, 2019 | 12.35 | 12.42 | 11.06 | 11.26 | 106,408,784 | -0.73(-6.09%) |
Apr 23, 2019 | 11.94 | 12.20 | 11.67 | 11.99 | 62,698,264 | +0.46(+3.99%) |
Apr 22, 2019 | 11.55 | 11.70 | 11.23 | 11.53 | 20,713,456 | -0.14(-1.20%) |
Apr 18, 2019 | 11.18 | 11.71 | 11.18 | 11.67 | 24,285,200 | -0.08(-0.68%) |
Apr 17, 2019 | 11.76 | 11.83 | 11.52 | 11.75 | 14,678,172 | +0.06(+0.51%) |
Apr 16, 2019 | 11.80 | 11.85 | 11.48 | 11.69 | 19,726,346 | -0.16(-1.35%) |
Apr 15, 2019 | 11.90 | 12.02 | 11.79 | 11.85 | 10,578,709 | -0.12(-1.00%) |
Apr 12, 2019 | 11.98 | 12.03 | 11.70 | 11.97 | 15,400,500 | +0.07(+0.59%) |
Apr 11, 2019 | 12.10 | 12.37 | 11.79 | 11.90 | 20,175,232 | -0.12(-1.00%) |
Apr 10, 2019 | 11.84 | 12.20 | 11.56 | 12.02 | 45,519,440 | -0.33(-2.67%) |
Apr 09, 2019 | 12.16 | 12.47 | 12.06 | 12.35 | 26,248,984 | +0.08(+0.65%) |
Apr 08, 2019 | 12.31 | 12.63 | 12.19 | 12.27 | 42,398,340 | +0.43(+3.63%) |
Apr 05, 2019 | 11.64 | 12.05 | 11.45 | 11.84 | 58,510,700 | +0.56(+4.96%) |
Apr 04, 2019 | 11.23 | 11.54 | 10.98 | 11.28 | 28,857,420 | +0.12(+1.08%) |
Apr 03, 2019 | 11.29 | 11.51 | 11.11 | 11.16 | 16,791,824 | -0.06(-0.53%) |
Apr 02, 2019 | 11.01 | 11.30 | 10.93 | 11.22 | 20,771,040 | -0.14(-1.23%) |
Apr 01, 2019 | 11.14 | 11.53 | 10.92 | 11.36 | 22,113,330 | +0.34(+3.09%) |
Mar 29, 2019 | 10.86 | 11.06 | 10.77 | 11.02 | 13,316,900 | +0.23(+2.13%) |
Mar 28, 2019 | 10.61 | 10.92 | 10.58 | 10.79 | 10,307,111 | +0.15(+1.41%) |
Mar 27, 2019 | 10.75 | 10.84 | 10.43 | 10.64 | 11,231,131 | -0.12(-1.12%) |
Mar 26, 2019 | 10.83 | 10.94 | 10.70 | 10.76 | 10,065,733 | +0.04(+0.37%) |
Mar 25, 2019 | 10.68 | 10.85 | 10.46 | 10.72 | 13,165,461 | -0.01(-0.09%) |
Mar 22, 2019 | 11.00 | 11.46 | 10.68 | 10.73 | 26,372,600 | -0.28(-2.54%) |
Mar 21, 2019 | 10.86 | 11.02 | 10.76 | 11.01 | 14,580,127 | +0.07(+0.64%) |
Mar 20, 2019 | 10.52 | 11.04 | 10.45 | 10.94 | 19,044,280 | +0.31(+2.92%) |
Mar 19, 2019 | 10.89 | 11.04 | 10.57 | 10.63 | 23,377,188 | -0.31(-2.83%) |
Mar 18, 2019 | 11.04 | 11.26 | 10.71 | 10.94 | 25,715,868 | -0.22(-1.97%) |
Mar 15, 2019 | 11.56 | 11.67 | 10.93 | 11.16 | 51,649,500 | -0.12(-1.06%) |
Mar 14, 2019 | 10.60 | 11.38 | 10.55 | 11.28 | 80,778,128 | +1.23(+12.24%) |
Mar 13, 2019 | 9.920 | 10.06 | 9.770 | 10.05 | 14,358,369 | +0.17(+1.72%) |
Mar 12, 2019 | 10.04 | 10.04 | 9.680 | 9.880 | 16,303,281 | -0.08(-0.80%) |
Mar 11, 2019 | 9.600 | 10.06 | 9.430 | 9.960 | 21,685,552 | +0.48(+5.06%) |
Mar 08, 2019 | 9.220 | 9.560 | 9.180 | 9.480 | 15,665,000 | -0.01(-0.11%) |
Mar 07, 2019 | 9.850 | 9.850 | 9.160 | 9.490 | 28,649,562 | -0.38(-3.85%) |
Mar 06, 2019 | 10.00 | 10.06 | 9.770 | 9.870 | 18,311,648 | -0.21(-2.08%) |
Mar 05, 2019 | 9.910 | 10.11 | 9.820 | 10.08 | 19,257,578 | +0.16(+1.61%) |
Mar 04, 2019 | 9.900 | 10.05 | 9.640 | 9.920 | 21,494,222 | +0.12(+1.22%) |
Mar 01, 2019 | 9.860 | 10.16 | 9.755 | 9.800 | 21,821,700 | +0.00(+0.00%) |
Feb 28, 2019 | 9.850 | 9.930 | 9.630 | 9.800 | 16,466,287 | -0.01(-0.10%) |
Feb 27, 2019 | 10.08 | 10.10 | 9.680 | 9.810 | 21,895,884 | -0.27(-2.68%) |
Feb 26, 2019 | 10.12 | 10.42 | 9.820 | 10.08 | 30,995,306 | -0.04(-0.40%) |
Feb 25, 2019 | 9.900 | 10.29 | 9.850 | 10.12 | 44,780,440 | +0.41(+4.22%) |
Feb 22, 2019 | 9.390 | 9.800 | 9.320 | 9.710 | 30,180,700 | +0.32(+3.41%) |
Feb 21, 2019 | 9.140 | 9.400 | 9.130 | 9.390 | 20,048,268 | +0.15(+1.62%) |
Feb 20, 2019 | 9.250 | 9.330 | 9.140 | 9.240 | 21,675,668 | -0.04(-0.43%) |
Feb 19, 2019 | 9.050 | 9.340 | 9.050 | 9.280 | 22,951,486 | +0.16(+1.75%) |
Feb 15, 2019 | 9.200 | 9.230 | 9.040 | 9.120 | 19,959,800 | -0.07(-0.76%) |
Feb 14, 2019 | 9.050 | 9.320 | 9.010 | 9.190 | 32,424,462 | +0.12(+1.32%) |
Feb 13, 2019 | 8.750 | 9.230 | 8.670 | 9.070 | 37,609,296 | +0.27(+3.07%) |
Feb 12, 2019 | 9.020 | 9.170 | 8.770 | 8.800 | 39,168,552 | -0.19(-2.11%) |
Feb 11, 2019 | 9.030 | 9.190 | 8.850 | 8.990 | 38,441,648 | -0.11(-1.21%) |
Feb 08, 2019 | 8.370 | 9.190 | 8.300 | 9.100 | 55,131,700 | +0.53(+6.18%) |
Feb 07, 2019 | 8.360 | 8.690 | 8.040 | 8.570 | 53,539,600 | -0.02(-0.23%) |
Feb 06, 2019 | 8.610 | 9.090 | 8.350 | 8.590 | 148,499,440 | +1.55(+22.02%) |
Feb 05, 2019 | 7.020 | 7.050 | 6.800 | 7.040 | 57,665,992 | +0.11(+1.59%) |
Feb 04, 2019 | 6.930 | 6.980 | 6.700 | 6.930 | 37,522,560 | +0.02(+0.29%) |
Feb 01, 2019 | 6.780 | 7.150 | 6.730 | 6.910 | 22,653,000 | +0.23(+3.44%) |
Jan 31, 2019 | 6.680 | 6.810 | 6.650 | 6.680 | 19,083,578 | +0.11(+1.67%) |
Jan 30, 2019 | 6.470 | 6.600 | 6.310 | 6.570 | 16,400,978 | +0.14(+2.18%) |
Jan 29, 2019 | 6.420 | 6.500 | 6.290 | 6.430 | 14,383,562 | +0.09(+1.42%) |
Jan 28, 2019 | 6.270 | 6.395 | 6.200 | 6.340 | 12,124,730 | -0.06(-0.94%) |
Jan 25, 2019 | 6.240 | 6.440 | 6.200 | 6.400 | 19,936,500 | +0.23(+3.73%) |
Jan 24, 2019 | 5.940 | 6.200 | 5.910 | 6.170 | 15,637,492 | +0.18(+3.01%) |
Jan 23, 2019 | 6.010 | 6.100 | 5.870 | 5.990 | 13,139,727 | +0.06(+1.01%) |
Jan 22, 2019 | 6.070 | 6.240 | 5.880 | 5.930 | 20,947,476 | -0.25(-4.05%) |
Jan 18, 2019 | 5.830 | 6.190 | 5.740 | 6.180 | 37,966,900 | +0.44(+7.67%) |
Jan 17, 2019 | 5.720 | 5.840 | 5.650 | 5.740 | 27,632,044 | +0.10(+1.77%) |
Jan 16, 2019 | 5.730 | 5.940 | 5.630 | 5.640 | 65,723,108 | -0.90(-13.76%) |
Jan 15, 2019 | 6.470 | 6.570 | 6.380 | 6.540 | 14,730,486 | +0.23(+3.65%) |
Jan 14, 2019 | 6.460 | 6.500 | 6.240 | 6.310 | 10,686,138 | +0.03(+0.48%) |
Jan 11, 2019 | 6.210 | 6.415 | 6.200 | 6.280 | 11,728,600 | +0.06(+0.96%) |
Jan 10, 2019 | 6.370 | 6.400 | 6.110 | 6.220 | 15,405,397 | -0.06(-0.96%) |
Jan 09, 2019 | 6.200 | 6.310 | 5.840 | 6.280 | 30,167,948 | -0.12(-1.88%) |
Jan 08, 2019 | 6.300 | 6.450 | 6.210 | 6.400 | 16,032,806 | +0.19(+3.06%) |
Jan 07, 2019 | 6.000 | 6.210 | 5.920 | 6.210 | 14,711,052 | +0.26(+4.37%) |
Jan 04, 2019 | 5.670 | 5.990 | 5.630 | 5.950 | 18,200,300 | +0.27(+4.75%) |
Jan 03, 2019 | 5.670 | 5.870 | 5.630 | 5.680 | 16,429,174 | -0.11(-1.90%) |
Jan 02, 2019 | 5.380 | 5.870 | 5.350 | 5.790 | 15,243,737 | +0.28(+5.08%) |
Dec 31, 2018 | 5.760 | 5.860 | 5.420 | 5.510 | 15,324,700 | -0.20(-3.50%) |
Dec 28, 2018 | 5.350 | 5.760 | 5.350 | 5.710 | 19,169,700 | +0.36(+6.73%) |
Dec 27, 2018 | 5.300 | 5.410 | 5.080 | 5.350 | 13,084,433 | -0.07(-1.29%) |
Dec 26, 2018 | 5.120 | 5.430 | 5.020 | 5.420 | 16,733,806 | +0.24(+4.63%) |
Dec 24, 2018 | 4.960 | 5.350 | 4.960 | 5.180 | 15,131,300 | +0.19(+3.81%) |
Dec 21, 2018 | 5.120 | 5.140 | 4.820 | 4.990 | 31,629,800 | -0.08(-1.58%) |
Dec 20, 2018 | 5.350 | 5.450 | 4.960 | 5.070 | 25,160,804 | -0.34(-6.28%) |
Dec 19, 2018 | 5.650 | 5.740 | 5.350 | 5.410 | 12,945,663 | -0.24(-4.25%) |
Dec 18, 2018 | 5.610 | 5.840 | 5.610 | 5.650 | 13,808,667 | +0.07(+1.25%) |
Dec 17, 2018 | 5.920 | 5.960 | 5.510 | 5.580 | 20,802,594 | -0.34(-5.74%) |
Dec 14, 2018 | 5.780 | 6.010 | 5.760 | 5.920 | 13,901,000 | +0.06(+1.02%) |
Dec 13, 2018 | 5.960 | 5.990 | 5.710 | 5.860 | 13,725,518 | -0.05(-0.85%) |
Dec 12, 2018 | 5.800 | 6.130 | 5.780 | 5.910 | 14,845,271 | +0.16(+2.78%) |
Dec 11, 2018 | 5.760 | 5.900 | 5.730 | 5.750 | 12,289,483 | +0.08(+1.41%) |
Dec 10, 2018 | 5.770 | 5.910 | 5.570 | 5.670 | 16,381,416 | -0.13(-2.24%) |
Dec 07, 2018 | 5.980 | 6.130 | 5.750 | 5.800 | 15,265,100 | -0.17(-2.85%) |
Dec 06, 2018 | 6.070 | 6.160 | 5.800 | 5.970 | 16,916,342 | -0.24(-3.86%) |
Dec 04, 2018 | 6.300 | 6.450 | 6.210 | 6.210 | 16,869,200 | -0.15(-2.36%) |
Dec 03, 2018 | 6.610 | 6.670 | 6.280 | 6.360 | 22,922,072 | -0.15(-2.30%) |
Nov 30, 2018 | 6.400 | 6.540 | 6.310 | 6.510 | 10,397,800 | +0.11(+1.72%) |
Nov 29, 2018 | 6.470 | 6.540 | 6.330 | 6.400 | 8,856,427 | -0.11(-1.69%) |
Nov 28, 2018 | 6.490 | 6.540 | 6.270 | 6.510 | 10,047,338 | +0.11(+1.72%) |
Nov 27, 2018 | 6.470 | 6.530 | 6.310 | 6.400 | 12,715,055 | -0.10(-1.54%) |
Nov 26, 2018 | 6.270 | 6.520 | 6.240 | 6.500 | 10,364,490 | +0.30(+4.84%) |
Nov 23, 2018 | 6.280 | 6.430 | 6.170 | 6.200 | 5,271,100 | -0.15(-2.36%) |
Nov 21, 2018 | 6.350 | 6.350 | 6.350 | 0 | +0.26(+4.27%) | |
Nov 20, 2018 | 5.860 | 6.230 | 5.800 | 6.090 | 18,825,496 | +0.04(+0.66%) |
Nov 19, 2018 | 6.410 | 6.440 | 6.020 | 6.050 | 20,777,388 | -0.44(-6.78%) |
Nov 16, 2018 | 6.770 | 6.800 | 6.280 | 6.490 | 19,479,300 | -0.33(-4.84%) |
Nov 15, 2018 | 6.420 | 6.870 | 6.420 | 6.820 | 12,623,728 | +0.34(+5.25%) |
Nov 14, 2018 | 6.450 | 6.690 | 6.390 | 6.480 | 15,687,573 | -0.23(-3.43%) |
Nov 13, 2018 | 6.730 | 6.760 | 6.450 | 6.710 | 10,880,752 | +0.06(+0.90%) |
Nov 12, 2018 | 6.750 | 6.870 | 6.470 | 6.650 | 15,051,630 | -0.14(-2.06%) |
Nov 09, 2018 | 6.900 | 6.960 | 6.660 | 6.790 | 14,369,800 | -0.23(-3.28%) |
Nov 08, 2018 | 7.150 | 7.220 | 6.990 | 7.020 | 10,751,644 | -0.18(-2.50%) |
Nov 07, 2018 | 7.090 | 7.290 | 7.080 | 7.200 | 14,354,047 | +0.11(+1.55%) |
Nov 06, 2018 | 6.860 | 7.200 | 6.850 | 7.090 | 15,548,500 | +0.19(+2.75%) |
Nov 05, 2018 | 6.900 | 6.940 | 6.700 | 6.900 | 14,668,348 | +0.08(+1.17%) |
Nov 02, 2018 | 7.100 | 7.180 | 6.660 | 6.820 | 26,902,700 | -0.38(-5.28%) |
Nov 01, 2018 | 6.600 | 7.290 | 6.460 | 7.200 | 31,634,188 | +0.59(+8.93%) |
Oct 31, 2018 | 6.570 | 6.650 | 6.450 | 6.610 | 27,679,420 | +0.18(+2.80%) |
Oct 30, 2018 | 5.930 | 6.540 | 5.910 | 6.430 | 35,873,904 | +0.44(+7.35%) |
Oct 29, 2018 | 6.350 | 6.590 | 5.890 | 5.990 | 32,088,704 | -0.29(-4.62%) |
Oct 26, 2018 | 6.130 | 6.280 | 5.770 | 6.280 | 79,790,704 | -0.71(-10.16%) |
Oct 25, 2018 | 6.710 | 7.090 | 6.690 | 6.990 | 44,032,620 | +0.40(+6.07%) |
Oct 24, 2018 | 6.840 | 6.990 | 6.590 | 6.590 | 22,121,736 | -0.23(-3.37%) |
Oct 23, 2018 | 6.840 | 6.930 | 6.680 | 6.820 | 24,663,730 | -0.02(-0.29%) |
Oct 22, 2018 | 6.850 | 6.980 | 6.720 | 6.840 | 12,645,600 | +0.03(+0.44%) |
Oct 19, 2018 | 6.890 | 6.970 | 6.670 | 6.810 | 19,113,700 | +0.00(+0.00%) |
Oct 18, 2018 | 6.960 | 7.020 | 6.760 | 6.810 | 16,939,820 | -0.25(-3.54%) |
Oct 17, 2018 | 7.190 | 7.320 | 6.930 | 7.060 | 20,940,460 | -0.19(-2.62%) |
Oct 16, 2018 | 7.410 | 7.470 | 7.050 | 7.250 | 28,694,908 | -0.15(-2.03%) |
Oct 15, 2018 | 7.190 | 7.460 | 7.120 | 7.400 | 22,046,552 | +0.22(+3.06%) |
Oct 12, 2018 | 7.180 | 7.390 | 7.050 | 7.180 | 36,249,400 | +0.37(+5.43%) |
Oct 11, 2018 | 6.490 | 7.000 | 6.460 | 6.810 | 31,152,148 | +0.22(+3.34%) |
Oct 10, 2018 | 7.000 | 7.020 | 6.590 | 6.590 | 38,890,096 | -0.41(-5.86%) |
Oct 09, 2018 | 7.240 | 7.400 | 6.840 | 7.000 | 41,245,788 | -0.48(-6.42%) |
Oct 08, 2018 | 7.700 | 7.700 | 7.260 | 7.480 | 27,835,234 | -0.29(-3.73%) |
Oct 05, 2018 | 7.990 | 8.040 | 7.600 | 7.770 | 31,032,300 | -0.03(-0.38%) |
Oct 04, 2018 | 7.950 | 7.990 | 7.560 | 7.800 | 36,910,968 | -0.43(-5.22%) |
Oct 03, 2018 | 8.170 | 8.330 | 8.130 | 8.230 | 14,934,745 | +0.05(+0.61%) |
Oct 02, 2018 | 8.320 | 8.360 | 8.010 | 8.180 | 25,420,992 | -0.18(-2.15%) |
Oct 01, 2018 | 8.500 | 8.570 | 8.230 | 8.360 | 23,018,562 | -0.12(-1.42%) |
Sep 28, 2018 | 8.750 | 8.780 | 8.400 | 8.480 | 31,800,400 | -0.32(-3.64%) |
Sep 27, 2018 | 9.020 | 9.060 | 8.770 | 8.800 | 18,033,260 | -0.19(-2.11%) |
Sep 26, 2018 | 9.090 | 9.110 | 8.880 | 8.990 | 21,156,424 | -0.06(-0.66%) |
Sep 25, 2018 | 9.190 | 9.420 | 9.030 | 9.050 | 37,241,672 | +0.10(+1.12%) |
Sep 24, 2018 | 9.050 | 9.410 | 8.860 | 8.950 | 34,730,176 | -0.19(-2.08%) |
Sep 21, 2018 | 9.180 | 9.310 | 9.010 | 9.140 | 51,966,500 | -0.07(-0.76%) |
Sep 20, 2018 | 9.030 | 9.240 | 8.670 | 9.210 | 26,541,492 | +0.05(+0.55%) |
Sep 19, 2018 | 9.080 | 9.210 | 9.020 | 9.160 | 33,328,804 | +0.03(+0.33%) |
Sep 18, 2018 | 9.150 | 9.380 | 9.080 | 9.130 | 18,030,694 | -0.05(-0.54%) |
Sep 17, 2018 | 9.280 | 9.370 | 9.090 | 9.180 | 22,137,522 | -0.11(-1.18%) |
Sep 14, 2018 | 9.450 | 9.835 | 9.260 | 9.290 | 30,549,900 | -0.06(-0.64%) |
Sep 13, 2018 | 9.170 | 9.420 | 9.100 | 9.350 | 24,767,878 | +0.15(+1.63%) |
Sep 12, 2018 | 9.290 | 9.430 | 8.900 | 9.200 | 51,943,560 | -0.69(-6.98%) |
Sep 11, 2018 | 9.850 | 10.15 | 9.850 | 9.890 | 31,642,050 | +0.15(+1.54%) |
Sep 10, 2018 | 9.780 | 9.900 | 9.550 | 9.740 | 29,025,100 | -0.19(-1.91%) |
Sep 07, 2018 | 9.750 | 10.19 | 9.630 | 9.930 | 26,510,800 | +0.13(+1.33%) |
Sep 06, 2018 | 10.11 | 10.18 | 9.620 | 9.800 | 33,112,136 | -0.31(-3.07%) |
Sep 05, 2018 | 10.50 | 10.51 | 10.06 | 10.11 | 24,699,950 | -0.48(-4.53%) |
Sep 04, 2018 | 10.92 | 10.96 | 10.43 | 10.59 | 26,077,400 | -0.31(-2.84%) |
Aug 31, 2018 | 10.90 | 10.90 | 10.90 | 0 | -0.18(-1.62%) | |
Aug 30, 2018 | 11.15 | 11.25 | 10.88 | 11.08 | 19,599,572 | -0.09(-0.81%) |
Aug 29, 2018 | 11.24 | 11.38 | 11.15 | 11.17 | 13,066,479 | -0.12(-1.06%) |
Aug 28, 2018 | 11.76 | 11.80 | 11.19 | 11.29 | 24,450,020 | -0.52(-4.40%) |
Aug 27, 2018 | 11.65 | 11.84 | 11.64 | 11.81 | 11,305,931 | +0.18(+1.55%) |
Aug 24, 2018 | 11.47 | 11.70 | 11.41 | 11.63 | 10,543,200 | +0.23(+2.02%) |
Aug 23, 2018 | 11.50 | 11.64 | 11.39 | 11.40 | 11,068,327 | -0.04(-0.35%) |
Aug 22, 2018 | 11.41 | 11.62 | 11.41 | 11.44 | 12,079,984 | +0.00(+0.00%) |
Aug 21, 2018 | 11.75 | 11.83 | 11.34 | 11.44 | 22,063,478 | -0.29(-2.47%) |
Aug 20, 2018 | 11.80 | 11.86 | 11.57 | 11.73 | 13,974,584 | -0.16(-1.35%) |
Aug 17, 2018 | 12.16 | 12.17 | 11.63 | 11.89 | 22,444,500 | -0.28(-2.30%) |
Aug 16, 2018 | 12.30 | 12.58 | 12.10 | 12.17 | 14,638,166 | +0.00(+0.00%) |
Aug 15, 2018 | 12.27 | 12.30 | 12.11 | 12.17 | 13,642,978 | -0.17(-1.38%) |
Aug 14, 2018 | 12.65 | 12.73 | 12.31 | 12.34 | 13,028,273 | -0.23(-1.83%) |
Aug 13, 2018 | 12.24 | 12.77 | 12.24 | 12.57 | 15,730,636 | +0.26(+2.11%) |
Aug 10, 2018 | 12.14 | 12.50 | 12.09 | 12.31 | 15,886,300 | +0.00(+0.00%) |
Aug 09, 2018 | 12.15 | 12.67 | 12.07 | 12.31 | 24,292,302 | +0.08(+0.65%) |
Aug 08, 2018 | 12.83 | 12.84 | 12.04 | 12.23 | 61,157,932 | -0.89(-6.78%) |
Aug 07, 2018 | 13.01 | 13.37 | 12.78 | 13.12 | 49,862,020 | +0.07(+0.54%) |
Aug 06, 2018 | 12.73 | 13.13 | 12.71 | 13.05 | 17,626,228 | +0.32(+2.51%) |
Aug 03, 2018 | 12.71 | 13.01 | 12.66 | 12.73 | 11,512,800 | +0.03(+0.24%) |
Aug 02, 2018 | 12.31 | 12.75 | 12.18 | 12.70 | 11,727,674 | +0.32(+2.58%) |
Aug 01, 2018 | 12.55 | 12.61 | 12.20 | 12.38 | 11,227,692 | -0.12(-0.96%) |
Jul 31, 2018 | 12.26 | 12.57 | 12.15 | 12.50 | 14,872,589 | +0.23(+1.87%) |
Jul 30, 2018 | 12.74 | 12.75 | 12.00 | 12.27 | 27,154,500 | -0.56(-4.36%) |
Jul 27, 2018 | 13.14 | 13.18 | 12.52 | 12.83 | 28,307,100 | -0.54(-4.04%) |
Jul 26, 2018 | 13.07 | 13.40 | 12.77 | 13.37 | 20,035,024 | -0.02(-0.15%) |
Jul 25, 2018 | 13.32 | 13.44 | 13.16 | 13.39 | 16,603,246 | +0.25(+1.90%) |
Jul 24, 2018 | 13.45 | 13.45 | 12.96 | 13.14 | 15,869,255 | -0.25(-1.87%) |
Jul 23, 2018 | 13.20 | 13.41 | 13.11 | 13.39 | 8,890,414 | +0.12(+0.90%) |
Jul 20, 2018 | 13.43 | 13.21 | 13.27 | 8,765,506 | -0.16(-1.19%) | |
Jul 19, 2018 | 13.30 | 13.61 | 13.29 | 13.43 | 13,456,029 | +0.08(+0.60%) |
Jul 18, 2018 | 13.40 | 13.50 | 13.17 | 13.35 | 10,726,536 | -0.07(-0.52%) |
Jul 17, 2018 | 12.95 | 13.54 | 12.91 | 13.42 | 16,761,148 | +0.35(+2.68%) |
Jul 16, 2018 | 13.25 | 13.48 | 12.90 | 13.07 | 18,166,556 | -0.29(-2.17%) |
Jul 13, 2018 | 13.60 | 13.68 | 13.30 | 13.36 | 12,217,938 | -0.29(-2.12%) |
Jul 12, 2018 | 13.66 | 13.40 | 13.65 | 11,782,215 | +0.25(+1.87%) | |
Jul 11, 2018 | 13.10 | 13.42 | 13.05 | 13.40 | 10,438,715 | +0.09(+0.68%) |
Jul 10, 2018 | 13.73 | 13.76 | 13.25 | 13.31 | 14,754,252 | -0.34(-2.49%) |
Jul 09, 2018 | 13.66 | 14.13 | 13.24 | 13.65 | 28,748,408 | +0.12(+0.89%) |
Jul 06, 2018 | 13.17 | 13.67 | 13.11 | 13.53 | 14,929,709 | +0.32(+2.42%) |
Jul 05, 2018 | 13.13 | 13.21 | 12.88 | 13.21 | 14,728,837 | +0.06(+0.46%) |
Jul 03, 2018 | 13.15 | 13.15 | 13.15 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 13.05 | 13.23 | 13.00 | 13.15 | 10,263,120 | +0.06(+0.46%) |
Jun 29, 2018 | 13.57 | 13.09 | 13.09 | 13,972,256 | -0.31(-2.31%) | |
Jun 28, 2018 | 12.80 | 13.41 | 12.80 | 13.40 | 18,016,272 | +0.58(+4.52%) |
Jun 27, 2018 | 13.04 | 13.54 | 12.81 | 12.82 | 21,565,080 | -0.18(-1.38%) |
Jun 26, 2018 | 13.11 | 13.22 | 12.93 | 13.00 | 12,964,259 | -0.10(-0.76%) |
Jun 25, 2018 | 13.01 | 13.20 | 12.90 | 13.10 | 12,349,317 | -0.10(-0.76%) |
Jun 22, 2018 | 13.25 | 13.30 | 12.94 | 13.20 | 13,579,458 | -0.04(-0.30%) |
Jun 21, 2018 | 12.75 | 13.42 | 12.71 | 13.24 | 25,272,372 | +0.44(+3.44%) |
Jun 20, 2018 | 12.85 | 13.08 | 12.69 | 12.80 | 32,758,228 | -0.51(-3.83%) |
Jun 19, 2018 | 13.61 | 13.61 | 12.66 | 13.31 | 59,679,920 | -0.74(-5.27%) |
Jun 18, 2018 | 14.04 | 14.47 | 13.68 | 14.05 | 34,016,700 | +0.03(+0.21%) |
Jun 15, 2018 | 13.87 | 13.87 | 14.02 | 27,423,164 | +0.15(+1.08%) | |
Jun 14, 2018 | 13.71 | 13.99 | 13.63 | 13.87 | 30,671,794 | +0.25(+1.84%) |
Jun 13, 2018 | 13.56 | 14.05 | 13.53 | 13.62 | 34,398,256 | +0.20(+1.49%) |
Jun 12, 2018 | 13.21 | 13.95 | 13.14 | 13.42 | 38,883,040 | +0.25(+1.90%) |
Jun 11, 2018 | 13.11 | 13.24 | 12.92 | 13.17 | 19,668,004 | +0.09(+0.69%) |
Jun 08, 2018 | 12.56 | 13.35 | 12.42 | 13.08 | 34,598,344 | +0.35(+2.75%) |
Jun 07, 2018 | 13.03 | 13.05 | 12.37 | 12.73 | 38,036,752 | -0.40(-3.05%) |
Jun 06, 2018 | 12.90 | 13.13 | 49,254,928 | +0.20(+1.55%) | ||
Jun 05, 2018 | 12.41 | 12.98 | 12.30 | 12.93 | 46,979,256 | +0.61(+4.95%) |
Jun 04, 2018 | 11.81 | 12.40 | 11.70 | 12.32 | 50,647,000 | +0.69(+5.93%) |
Jun 01, 2018 | 11.71 | 11.96 | 11.21 | 11.63 | 46,870,872 | +0.24(+2.11%) |
May 31, 2018 | 11.17 | 11.79 | 11.11 | 11.39 | 62,860,016 | +0.42(+3.83%) |
May 30, 2018 | 10.57 | 11.14 | 10.55 | 10.97 | 28,679,844 | +0.42(+3.98%) |
May 29, 2018 | 10.68 | 10.70 | 10.52 | 10.55 | 11,521,426 | -0.16(-1.49%) |
May 25, 2018 | 10.71 | 10.71 | 10.71 | 0 | +0.11(+1.04%) | |
May 24, 2018 | 10.63 | 10.68 | 10.51 | 10.60 | 13,840,156 | -0.05(-0.47%) |
May 23, 2018 | 10.68 | 10.73 | 10.56 | 10.65 | 17,078,332 | -0.09(-0.84%) |
May 22, 2018 | 10.79 | 10.83 | 10.70 | 10.74 | 13,554,543 | +0.03(+0.28%) |
May 21, 2018 | 10.75 | 11.02 | 10.71 | 10.71 | 20,418,388 | +0.13(+1.23%) |
May 18, 2018 | 10.56 | 10.86 | 10.52 | 10.58 | 18,448,400 | +0.01(+0.09%) |
May 17, 2018 | 10.65 | 10.87 | 10.50 | 10.57 | 26,970,620 | -0.01(-0.09%) |
May 16, 2018 | 10.60 | 10.75 | 10.55 | 10.58 | 19,818,960 | -0.07(-0.66%) |
May 15, 2018 | 10.95 | 10.96 | 10.51 | 10.65 | 29,273,880 | -0.33(-3.01%) |
May 14, 2018 | 11.00 | 11.05 | 10.85 | 10.98 | 19,105,472 | -0.06(-0.54%) |
May 11, 2018 | 11.00 | 11.05 | 10.85 | 11.04 | 16,929,900 | +0.03(+0.27%) |
May 10, 2018 | 11.01 | 11.18 | 10.93 | 11.01 | 19,043,376 | +0.00(+0.00%) |
May 09, 2018 | 10.98 | 11.18 | 10.91 | 11.01 | 19,847,356 | +0.04(+0.36%) |
May 08, 2018 | 10.95 | 11.43 | 10.75 | 10.97 | 35,532,376 | +0.23(+2.14%) |
May 07, 2018 | 10.76 | 10.90 | 10.61 | 10.74 | 24,703,720 | -0.05(-0.46%) |
May 04, 2018 | 10.86 | 10.93 | 10.57 | 10.79 | 39,865,008 | -0.18(-1.64%) |
May 03, 2018 | 11.12 | 11.30 | 10.51 | 10.97 | 67,499,152 | -0.06(-0.54%) |
May 02, 2018 | 11.30 | 11.70 | 10.96 | 11.03 | 159,151,264 | -3.10(-21.94%) |