Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.464 | 9.593 | 9.306 | 9.380 | 2,657,215 | -0.06(-0.59%) |
Apr 29, 2019 | 9.769 | 9.824 | 9.427 | 9.436 | 1,366,021 | -0.31(-3.13%) |
Apr 26, 2019 | 9.473 | 9.746 | 9.473 | 9.741 | 3,182,181 | +0.25(+2.63%) |
Apr 25, 2019 | 9.482 | 9.528 | 9.380 | 9.491 | 2,265,397 | -0.03(-0.29%) |
Apr 24, 2019 | 9.621 | 9.723 | 9.279 | 9.519 | 2,244,892 | -0.23(-2.37%) |
Apr 23, 2019 | 9.732 | 9.806 | 9.621 | 9.750 | 1,606,327 | -0.03(-0.28%) |
Apr 22, 2019 | 9.880 | 9.935 | 9.695 | 9.778 | 1,296,837 | -0.17(-1.67%) |
Apr 18, 2019 | 9.972 | 10.06 | 9.903 | 9.945 | 1,159,564 | -0.04(-0.37%) |
Apr 17, 2019 | 9.908 | 10.04 | 9.871 | 9.982 | 2,837,147 | +0.05(+0.47%) |
Apr 16, 2019 | 9.649 | 9.945 | 9.621 | 9.935 | 1,861,469 | +0.25(+2.58%) |
Apr 15, 2019 | 9.889 | 9.889 | 9.639 | 9.686 | 1,521,018 | -0.18(-1.78%) |
Apr 12, 2019 | 10.08 | 10.14 | 9.852 | 9.861 | 1,485,262 | -0.15(-1.48%) |
Apr 11, 2019 | 10.28 | 10.30 | 10.00 | 10.01 | 1,936,854 | -0.26(-2.52%) |
Apr 10, 2019 | 10.21 | 10.41 | 10.20 | 10.27 | 3,989,814 | +0.10(+1.00%) |
Apr 09, 2019 | 10.19 | 10.31 | 10.12 | 10.17 | 3,247,541 | +0.00(+0.00%) |
Apr 08, 2019 | 10.17 | 10.23 | 9.806 | 10.17 | 3,904,202 | -0.02(-0.18%) |
Apr 05, 2019 | 10.22 | 10.47 | 10.09 | 10.19 | 10,252,962 | -0.02(-0.18%) |
Apr 04, 2019 | 10.14 | 10.25 | 10.11 | 10.20 | 5,091,405 | +0.07(+0.73%) |
Apr 03, 2019 | 10.17 | 10.28 | 10.04 | 10.13 | 2,943,559 | +0.00(+0.00%) |
Apr 02, 2019 | 10.47 | 10.56 | 10.10 | 10.13 | 4,173,952 | -0.34(-3.27%) |
Apr 01, 2019 | 10.31 | 10.59 | 10.28 | 10.47 | 2,630,267 | +0.24(+2.35%) |
Mar 29, 2019 | 9.908 | 10.23 | 9.908 | 10.23 | 2,469,384 | +0.33(+3.36%) |
Mar 28, 2019 | 10.07 | 10.11 | 9.584 | 9.898 | 3,557,434 | -0.22(-2.19%) |
Mar 27, 2019 | 9.908 | 10.19 | 9.908 | 10.12 | 4,020,445 | +0.23(+2.34%) |
Mar 26, 2019 | 9.797 | 9.963 | 9.750 | 9.889 | 1,583,662 | +0.12(+1.23%) |
Mar 25, 2019 | 9.834 | 9.908 | 9.676 | 9.769 | 2,216,492 | -0.06(-0.56%) |
Mar 22, 2019 | 10.15 | 10.15 | 9.815 | 9.824 | 2,962,959 | -0.40(-3.89%) |
Mar 21, 2019 | 10.18 | 10.30 | 10.13 | 10.22 | 2,882,558 | +0.03(+0.27%) |
Mar 20, 2019 | 10.18 | 10.23 | 10.06 | 10.19 | 2,335,273 | +0.00(+0.00%) |
Mar 19, 2019 | 10.37 | 10.55 | 10.18 | 10.19 | 2,413,287 | -0.11(-1.08%) |
Mar 18, 2019 | 10.26 | 10.35 | 10.19 | 10.31 | 2,422,834 | +0.04(+0.36%) |
Mar 15, 2019 | 10.26 | 10.35 | 10.17 | 10.27 | 1,288,957 | +0.09(+0.91%) |
Mar 14, 2019 | 10.13 | 10.27 | 10.07 | 10.18 | 4,928,121 | +0.01(+0.09%) |
Mar 13, 2019 | 10.14 | 10.32 | 10.09 | 10.17 | 6,866,452 | +0.07(+0.73%) |
Mar 12, 2019 | 9.815 | 10.17 | 9.815 | 10.09 | 4,240,579 | +0.31(+3.12%) |
Mar 11, 2019 | 9.584 | 9.898 | 9.565 | 9.787 | 2,362,584 | +0.26(+2.72%) |
Mar 08, 2019 | 9.510 | 9.621 | 9.417 | 9.528 | 3,231,041 | -0.03(-0.29%) |
Mar 07, 2019 | 9.704 | 9.815 | 9.519 | 9.556 | 2,903,055 | -0.10(-1.05%) |
Mar 06, 2019 | 10.13 | 10.19 | 9.649 | 9.658 | 4,168,236 | -0.50(-4.92%) |
Mar 05, 2019 | 10.39 | 10.45 | 10.08 | 10.16 | 3,518,032 | -0.28(-2.66%) |
Mar 04, 2019 | 10.58 | 10.68 | 10.42 | 10.44 | 3,492,719 | -0.13(-1.23%) |
Mar 01, 2019 | 10.82 | 10.93 | 10.44 | 10.56 | 4,847,210 | -0.24(-2.23%) |
Feb 28, 2019 | 10.86 | 10.94 | 10.66 | 10.80 | 6,339,239 | -0.11(-1.02%) |
Feb 27, 2019 | 10.99 | 11.07 | 10.87 | 10.92 | 5,885,034 | -0.08(-0.76%) |
Feb 26, 2019 | 10.68 | 11.14 | 10.59 | 11.00 | 3,645,589 | +0.31(+2.85%) |
Feb 25, 2019 | 11.05 | 11.11 | 10.66 | 10.69 | 3,033,382 | -0.22(-2.03%) |
Feb 22, 2019 | 11.79 | 11.79 | 10.81 | 10.92 | 4,404,442 | -0.88(-7.45%) |
Feb 21, 2019 | 11.84 | 11.89 | 11.75 | 11.79 | 2,265,871 | -0.05(-0.39%) |
Feb 20, 2019 | 11.70 | 11.96 | 11.67 | 11.84 | 2,626,324 | +0.14(+1.19%) |
Feb 19, 2019 | 11.52 | 11.80 | 11.52 | 11.70 | 2,201,756 | +0.09(+0.80%) |
Feb 15, 2019 | 11.45 | 11.67 | 11.45 | 11.61 | 1,764,371 | +0.16(+1.37%) |
Feb 14, 2019 | 11.40 | 11.47 | 11.26 | 11.45 | 2,699,480 | +0.03(+0.24%) |
Feb 13, 2019 | 11.55 | 11.65 | 11.17 | 11.42 | 1,219,637 | -0.19(-1.59%) |
Feb 12, 2019 | 11.42 | 11.66 | 11.38 | 11.61 | 1,316,003 | +0.28(+2.45%) |
Feb 11, 2019 | 11.43 | 11.47 | 11.30 | 11.33 | 1,755,264 | -0.10(-0.89%) |
Feb 08, 2019 | 11.56 | 11.56 | 11.34 | 11.43 | 1,316,306 | -0.14(-1.20%) |
Feb 07, 2019 | 11.72 | 11.79 | 11.25 | 11.57 | 1,770,074 | -0.21(-1.80%) |
Feb 06, 2019 | 12.03 | 12.17 | 11.77 | 11.79 | 4,360,553 | -0.23(-1.92%) |
Feb 05, 2019 | 11.81 | 12.10 | 11.79 | 12.02 | 1,918,924 | +0.23(+1.96%) |
Feb 04, 2019 | 11.64 | 11.83 | 11.60 | 11.79 | 1,493,501 | +0.00(+0.00%) |
Feb 01, 2019 | 11.98 | 12.00 | 11.60 | 11.79 | 1,801,124 | +0.21(+1.84%) |
Jan 31, 2019 | 11.33 | 11.67 | 11.29 | 11.57 | 1,979,521 | +0.41(+3.65%) |
Jan 30, 2019 | 11.23 | 11.30 | 10.81 | 11.17 | 2,126,006 | -0.18(-1.63%) |
Jan 29, 2019 | 11.47 | 11.55 | 11.31 | 11.35 | 662,836 | -0.11(-0.97%) |
Jan 28, 2019 | 11.35 | 11.76 | 11.29 | 11.46 | 1,479,969 | +0.01(+0.08%) |
Jan 25, 2019 | 11.21 | 11.60 | 11.21 | 11.45 | 2,889,236 | +0.25(+2.23%) |
Jan 24, 2019 | 11.19 | 11.32 | 10.81 | 11.20 | 3,142,356 | +0.25(+2.28%) |
Jan 23, 2019 | 11.16 | 11.23 | 10.53 | 10.95 | 5,269,116 | -0.12(-1.09%) |
Jan 22, 2019 | 11.47 | 11.55 | 11.03 | 11.07 | 1,154,904 | -0.45(-3.93%) |
Jan 18, 2019 | 11.77 | 11.78 | 11.51 | 11.53 | 1,347,114 | -0.10(-0.88%) |
Jan 17, 2019 | 11.93 | 11.93 | 11.57 | 11.63 | 1,196,841 | -0.31(-2.56%) |
Jan 16, 2019 | 11.97 | 12.05 | 11.82 | 11.93 | 1,382,531 | -0.04(-0.31%) |
Jan 15, 2019 | 11.66 | 11.97 | 11.60 | 11.97 | 2,018,741 | +0.27(+2.29%) |
Jan 14, 2019 | 11.33 | 11.88 | 11.28 | 11.70 | 3,685,009 | +0.32(+2.85%) |
Jan 11, 2019 | 11.54 | 11.55 | 11.30 | 11.38 | 2,648,827 | -0.14(-1.21%) |
Jan 10, 2019 | 11.70 | 11.82 | 11.51 | 11.52 | 2,396,071 | -0.23(-1.97%) |
Jan 09, 2019 | 11.81 | 11.93 | 11.74 | 11.75 | 3,994,451 | +0.02(+0.16%) |
Jan 08, 2019 | 11.72 | 12.03 | 11.65 | 11.73 | 3,402,735 | +0.06(+0.48%) |
Jan 07, 2019 | 11.42 | 11.76 | 11.42 | 11.67 | 3,024,087 | +0.23(+2.02%) |
Jan 04, 2019 | 11.51 | 11.82 | 11.36 | 11.44 | 3,176,776 | +0.06(+0.57%) |
Jan 03, 2019 | 11.63 | 11.65 | 11.30 | 11.38 | 785,980 | -0.37(-3.15%) |
Jan 02, 2019 | 11.51 | 11.83 | 11.51 | 11.75 | 592,476 | +0.11(+0.95%) |
Dec 31, 2018 | 11.65 | 11.76 | 11.41 | 11.64 | 631,939 | -0.02(-0.16%) |
Dec 28, 2018 | 11.69 | 11.73 | 11.51 | 11.66 | 693,663 | -0.03(-0.24%) |
Dec 27, 2018 | 11.49 | 11.73 | 11.40 | 11.68 | 970,456 | +0.02(+0.16%) |
Dec 26, 2018 | 11.56 | 11.67 | 11.35 | 11.67 | 1,155,729 | +0.33(+2.94%) |
Dec 24, 2018 | 11.33 | 11.55 | 11.33 | 11.33 | 571,620 | -0.21(-1.84%) |
Dec 21, 2018 | 11.55 | 11.72 | 11.48 | 11.55 | 2,034,291 | -0.01(-0.08%) |
Dec 20, 2018 | 11.64 | 11.92 | 11.51 | 11.55 | 1,462,975 | -0.02(-0.16%) |
Dec 19, 2018 | 12.06 | 12.29 | 11.55 | 11.57 | 1,592,668 | -0.44(-3.69%) |
Dec 18, 2018 | 11.96 | 12.19 | 11.88 | 12.02 | 975,198 | +0.06(+0.46%) |
Dec 17, 2018 | 12.40 | 12.52 | 11.91 | 11.96 | 2,688,904 | -0.45(-3.65%) |
Dec 14, 2018 | 12.16 | 12.71 | 12.05 | 12.41 | 941,423 | +0.11(+0.90%) |
Dec 13, 2018 | 12.26 | 12.41 | 12.05 | 12.30 | 1,380,016 | +0.11(+0.91%) |
Dec 12, 2018 | 12.16 | 12.42 | 12.15 | 12.19 | 1,767,818 | +0.19(+1.54%) |
Dec 11, 2018 | 12.29 | 12.39 | 11.92 | 12.01 | 1,496,257 | -0.18(-1.44%) |
Dec 10, 2018 | 12.60 | 12.75 | 12.10 | 12.18 | 1,504,009 | -0.42(-3.30%) |
Dec 07, 2018 | 12.66 | 12.83 | 12.50 | 12.60 | 1,380,732 | -0.06(-0.51%) |
Dec 06, 2018 | 12.03 | 12.68 | 11.85 | 12.66 | 1,460,173 | +0.36(+2.93%) |
Dec 04, 2018 | 12.67 | 12.79 | 12.28 | 12.30 | 1,459,535 | -0.40(-3.13%) |
Dec 03, 2018 | 13.00 | 13.18 | 12.67 | 12.70 | 1,467,850 | +0.07(+0.59%) |
Nov 30, 2018 | 12.95 | 13.03 | 12.59 | 12.63 | 1,877,657 | -0.38(-2.92%) |
Nov 29, 2018 | 12.90 | 13.32 | 12.87 | 13.01 | 2,203,108 | +0.06(+0.43%) |
Nov 28, 2018 | 12.93 | 13.12 | 12.46 | 12.95 | 2,505,155 | +0.05(+0.36%) |
Nov 27, 2018 | 12.54 | 13.05 | 12.31 | 12.90 | 5,896,684 | +0.28(+2.20%) |
Nov 26, 2018 | 13.38 | 13.46 | 12.43 | 12.63 | 2,648,093 | -0.54(-4.08%) |
Nov 23, 2018 | 13.14 | 13.38 | 13.06 | 13.16 | 545,353 | -0.09(-0.70%) |
Nov 21, 2018 | 13.26 | 13.26 | 13.26 | 0 | -0.09(-0.69%) | |
Nov 20, 2018 | 13.42 | 13.53 | 13.00 | 13.35 | 2,054,055 | -0.31(-2.24%) |
Nov 19, 2018 | 13.73 | 13.96 | 13.62 | 13.65 | 2,477,406 | -0.14(-1.01%) |
Nov 16, 2018 | 13.21 | 13.89 | 13.10 | 13.79 | 3,024,358 | +0.60(+4.56%) |
Nov 15, 2018 | 13.15 | 13.36 | 12.93 | 13.19 | 1,964,455 | +0.01(+0.07%) |
Nov 14, 2018 | 13.49 | 13.78 | 12.95 | 13.18 | 2,098,173 | -0.20(-1.52%) |
Nov 13, 2018 | 13.55 | 13.74 | 13.18 | 13.39 | 3,166,484 | -0.14(-1.03%) |
Nov 12, 2018 | 13.89 | 14.30 | 13.52 | 13.52 | 1,393,024 | -0.49(-3.50%) |
Nov 09, 2018 | 13.84 | 14.34 | 13.56 | 14.02 | 4,698,360 | +0.06(+0.46%) |
Nov 08, 2018 | 14.48 | 14.81 | 13.85 | 13.95 | 2,929,013 | -0.83(-5.63%) |
Nov 07, 2018 | 15.00 | 15.00 | 14.30 | 14.78 | 1,743,579 | -0.06(-0.44%) |
Nov 06, 2018 | 14.57 | 14.91 | 14.48 | 14.85 | 1,337,743 | +0.23(+1.58%) |
Nov 05, 2018 | 14.06 | 14.66 | 14.04 | 14.62 | 1,407,141 | +0.52(+3.67%) |
Nov 02, 2018 | 14.21 | 14.29 | 13.97 | 14.10 | 1,210,262 | -0.06(-0.39%) |
Nov 01, 2018 | 13.44 | 14.26 | 13.38 | 14.15 | 1,643,935 | +0.85(+6.40%) |
Oct 31, 2018 | 13.32 | 13.70 | 13.28 | 13.30 | 2,006,056 | +0.09(+0.70%) |
Oct 30, 2018 | 12.52 | 13.31 | 12.47 | 13.21 | 2,569,658 | +0.74(+5.93%) |
Oct 29, 2018 | 13.24 | 13.24 | 12.41 | 12.47 | 2,956,402 | -0.63(-4.80%) |
Oct 26, 2018 | 13.24 | 13.66 | 13.05 | 13.10 | 1,830,527 | -0.30(-2.21%) |
Oct 25, 2018 | 13.52 | 13.71 | 13.30 | 13.40 | 1,314,831 | -0.06(-0.41%) |
Oct 24, 2018 | 13.96 | 14.07 | 13.45 | 13.45 | 2,162,854 | -0.55(-3.90%) |
Oct 23, 2018 | 13.96 | 14.14 | 13.69 | 14.00 | 2,370,848 | -0.07(-0.53%) |
Oct 22, 2018 | 14.76 | 14.84 | 13.96 | 14.07 | 1,223,135 | -0.62(-4.22%) |
Oct 19, 2018 | 14.65 | 14.93 | 14.49 | 14.69 | 1,251,447 | +0.06(+0.44%) |
Oct 18, 2018 | 15.13 | 15.24 | 14.54 | 14.63 | 1,112,184 | -0.65(-4.24%) |
Oct 17, 2018 | 15.44 | 15.54 | 15.07 | 15.27 | 1,672,729 | -0.16(-1.02%) |
Oct 16, 2018 | 15.41 | 15.49 | 15.34 | 15.43 | 2,294,084 | +0.19(+1.21%) |
Oct 15, 2018 | 15.30 | 15.46 | 15.13 | 15.25 | 2,177,437 | -0.05(-0.30%) |
Oct 12, 2018 | 15.50 | 15.50 | 15.01 | 15.29 | 1,483,425 | +0.08(+0.55%) |
Oct 11, 2018 | 15.02 | 15.41 | 14.89 | 15.21 | 2,409,698 | +0.15(+0.98%) |
Oct 10, 2018 | 15.76 | 15.79 | 15.06 | 15.06 | 861,261 | -0.79(-4.96%) |
Oct 09, 2018 | 15.82 | 15.99 | 15.68 | 15.85 | 1,045,705 | -0.02(-0.12%) |
Oct 08, 2018 | 15.58 | 16.00 | 15.58 | 15.87 | 1,458,508 | +0.14(+0.88%) |
Oct 05, 2018 | 15.50 | 15.77 | 15.39 | 15.73 | 1,379,002 | +0.24(+1.55%) |
Oct 04, 2018 | 16.18 | 16.18 | 15.33 | 15.49 | 2,337,042 | -0.72(-4.45%) |
Oct 03, 2018 | 16.66 | 16.70 | 16.09 | 16.21 | 1,253,401 | -0.32(-1.96%) |
Oct 02, 2018 | 16.50 | 16.87 | 16.34 | 16.53 | 1,533,161 | -0.03(-0.17%) |
Oct 01, 2018 | 16.53 | 16.70 | 16.41 | 16.56 | 2,119,541 | +0.15(+0.90%) |
Sep 28, 2018 | 16.56 | 16.74 | 16.35 | 16.41 | 1,562,769 | -0.25(-1.50%) |
Sep 27, 2018 | 16.58 | 16.80 | 16.36 | 16.66 | 1,100,027 | +0.09(+0.56%) |
Sep 26, 2018 | 16.98 | 17.07 | 16.50 | 16.57 | 1,558,604 | -0.42(-2.45%) |
Sep 25, 2018 | 17.10 | 17.24 | 16.89 | 16.98 | 973,281 | -0.15(-0.86%) |
Sep 24, 2018 | 17.11 | 17.21 | 16.89 | 17.13 | 817,946 | +0.00(+0.00%) |
Sep 21, 2018 | 17.23 | 17.57 | 16.97 | 17.13 | 1,921,221 | -0.15(-0.86%) |
Sep 20, 2018 | 17.42 | 17.54 | 17.12 | 17.28 | 808,551 | -0.08(-0.48%) |
Sep 19, 2018 | 17.59 | 17.59 | 17.30 | 17.36 | 1,311,851 | +0.00(+0.00%) |
Sep 18, 2018 | 17.20 | 17.64 | 17.20 | 17.36 | 1,234,840 | +0.15(+0.86%) |
Sep 17, 2018 | 17.10 | 17.53 | 17.04 | 17.22 | 1,215,974 | +0.06(+0.38%) |
Sep 14, 2018 | 17.11 | 17.22 | 16.86 | 17.15 | 1,276,850 | +0.11(+0.65%) |
Sep 13, 2018 | 16.78 | 17.23 | 16.78 | 17.04 | 1,519,177 | +0.28(+1.66%) |
Sep 12, 2018 | 16.39 | 16.98 | 16.39 | 16.76 | 1,340,006 | +0.40(+2.43%) |
Sep 11, 2018 | 16.13 | 16.51 | 15.84 | 16.36 | 1,530,378 | +0.13(+0.80%) |
Sep 10, 2018 | 16.47 | 16.53 | 16.07 | 16.24 | 974,173 | -0.21(-1.29%) |
Sep 07, 2018 | 15.99 | 16.63 | 15.98 | 16.45 | 2,008,672 | +0.39(+2.42%) |
Sep 06, 2018 | 16.11 | 16.21 | 15.95 | 16.06 | 825,949 | +0.01(+0.06%) |
Sep 05, 2018 | 16.11 | 16.26 | 15.81 | 16.05 | 947,243 | -0.15(-0.91%) |
Sep 04, 2018 | 16.50 | 16.50 | 16.18 | 16.20 | 756,700 | -0.46(-2.78%) |
Aug 31, 2018 | 16.66 | 16.66 | 16.66 | 0 | +0.28(+1.69%) | |
Aug 30, 2018 | 16.89 | 16.95 | 16.29 | 16.38 | 839,973 | -0.64(-3.75%) |
Aug 29, 2018 | 16.75 | 17.23 | 16.48 | 17.02 | 2,388,560 | +0.24(+1.43%) |
Aug 28, 2018 | 17.23 | 17.25 | 16.67 | 16.78 | 992,591 | -0.43(-2.53%) |
Aug 27, 2018 | 17.05 | 17.45 | 17.00 | 17.22 | 3,015,849 | +0.31(+1.81%) |
Aug 24, 2018 | 16.98 | 17.19 | 16.86 | 16.91 | 765,115 | -0.01(-0.05%) |
Aug 23, 2018 | 17.07 | 17.25 | 16.87 | 16.92 | 1,029,641 | -0.17(-0.97%) |
Aug 22, 2018 | 17.02 | 17.16 | 16.89 | 17.09 | 2,607,899 | +0.06(+0.38%) |
Aug 21, 2018 | 17.04 | 17.21 | 16.97 | 17.02 | 1,918,019 | +0.06(+0.38%) |
Aug 20, 2018 | 16.75 | 16.99 | 16.75 | 16.96 | 581,336 | +0.14(+0.83%) |
Aug 17, 2018 | 17.01 | 17.12 | 16.53 | 16.82 | 752,684 | -0.25(-1.46%) |
Aug 16, 2018 | 16.98 | 17.18 | 16.97 | 17.07 | 960,441 | +0.19(+1.10%) |
Aug 15, 2018 | 17.05 | 17.31 | 16.76 | 16.88 | 1,009,927 | -0.38(-2.20%) |
Aug 14, 2018 | 17.14 | 17.40 | 17.09 | 17.26 | 531,383 | +0.29(+1.69%) |
Aug 13, 2018 | 17.27 | 17.37 | 16.96 | 16.98 | 676,702 | -0.30(-1.71%) |
Aug 10, 2018 | 17.33 | 17.53 | 17.04 | 17.27 | 1,076,761 | -0.31(-1.74%) |
Aug 09, 2018 | 19.62 | 19.62 | 17.35 | 17.58 | 1,770,807 | -0.91(-4.90%) |
Aug 08, 2018 | 18.47 | 18.51 | 18.31 | 18.48 | 507,215 | +0.02(+0.10%) |
Aug 07, 2018 | 18.52 | 18.62 | 18.40 | 18.46 | 1,300,264 | -0.01(-0.05%) |
Aug 06, 2018 | 18.49 | 18.63 | 18.33 | 18.47 | 692,586 | +0.05(+0.25%) |
Aug 03, 2018 | 18.21 | 18.51 | 18.21 | 18.43 | 572,269 | +0.28(+1.53%) |
Aug 02, 2018 | 18.21 | 18.26 | 18.08 | 18.15 | 661,027 | -0.26(-1.41%) |
Aug 01, 2018 | 18.29 | 18.43 | 18.16 | 18.41 | 587,945 | +0.02(+0.10%) |
Jul 31, 2018 | 18.63 | 18.64 | 18.34 | 18.39 | 867,831 | -0.15(-0.80%) |
Jul 30, 2018 | 18.50 | 18.68 | 18.36 | 18.54 | 1,019,042 | +0.05(+0.25%) |
Jul 27, 2018 | 18.50 | 18.56 | 18.43 | 18.49 | 1,241,070 | +0.02(+0.10%) |
Jul 26, 2018 | 18.45 | 18.81 | 18.39 | 18.47 | 1,236,437 | +0.00(+0.00%) |
Jul 25, 2018 | 18.45 | 18.66 | 18.42 | 18.47 | 1,164,989 | -0.03(-0.15%) |
Jul 24, 2018 | 18.45 | 18.57 | 18.39 | 18.50 | 1,491,326 | +0.11(+0.60%) |
Jul 23, 2018 | 18.51 | 18.69 | 18.35 | 18.39 | 2,121,345 | -0.12(-0.65%) |
Jul 20, 2018 | 18.76 | 18.82 | 18.42 | 18.51 | 2,603,093 | -0.23(-1.23%) |
Jul 19, 2018 | 19.11 | 19.40 | 18.71 | 18.74 | 1,836,699 | -0.56(-2.92%) |
Jul 18, 2018 | 19.40 | 19.54 | 19.27 | 19.31 | 3,350,362 | -0.10(-0.52%) |
Jul 17, 2018 | 19.45 | 19.81 | 19.36 | 19.41 | 3,194,674 | -0.10(-0.52%) |
Jul 16, 2018 | 18.96 | 19.53 | 18.81 | 19.51 | 2,167,097 | +0.68(+3.59%) |
Jul 13, 2018 | 18.89 | 19.01 | 18.68 | 18.83 | 2,419,237 | -0.11(-0.59%) |
Jul 12, 2018 | 19.38 | 19.38 | 18.89 | 18.95 | 3,071,810 | -0.30(-1.54%) |
Jul 11, 2018 | 18.83 | 19.41 | 18.70 | 19.24 | 3,188,459 | +0.40(+2.11%) |
Jul 10, 2018 | 18.50 | 19.20 | 18.47 | 18.84 | 2,939,118 | +0.71(+3.93%) |
Jul 09, 2018 | 18.37 | 18.46 | 18.10 | 18.13 | 1,506,388 | -0.03(-0.15%) |
Jul 06, 2018 | 17.75 | 18.24 | 17.72 | 18.16 | 1,710,678 | +0.31(+1.71%) |
Jul 05, 2018 | 17.64 | 17.98 | 17.58 | 17.85 | 5,695,807 | +0.41(+2.33%) |
Jul 03, 2018 | 17.45 | 17.45 | 17.45 | 0 | +0.39(+2.28%) | |
Jul 02, 2018 | 17.33 | 17.36 | 16.91 | 17.06 | 1,064,474 | -0.47(-2.69%) |
Jun 29, 2018 | 17.39 | 17.82 | 17.19 | 17.53 | 1,836,774 | +0.30(+1.72%) |
Jun 28, 2018 | 16.94 | 17.47 | 16.94 | 17.23 | 1,321,794 | +0.28(+1.64%) |
Jun 27, 2018 | 16.77 | 17.23 | 16.66 | 16.96 | 1,469,608 | +0.17(+0.99%) |
Jun 26, 2018 | 16.74 | 16.96 | 16.49 | 16.79 | 1,582,003 | +0.02(+0.11%) |
Jun 25, 2018 | 16.70 | 16.86 | 16.41 | 16.77 | 982,644 | +0.21(+1.29%) |
Jun 22, 2018 | 16.36 | 16.66 | 16.31 | 16.56 | 1,900,426 | +0.37(+2.29%) |
Jun 21, 2018 | 16.26 | 16.64 | 16.16 | 16.19 | 1,430,748 | -0.69(-4.11%) |
Jun 20, 2018 | 16.61 | 17.00 | 16.49 | 16.88 | 1,450,803 | +0.47(+2.87%) |
Jun 19, 2018 | 16.49 | 16.73 | 16.24 | 16.41 | 1,101,459 | -0.11(-0.67%) |
Jun 18, 2018 | 14.80 | 16.73 | 14.80 | 16.52 | 843,821 | -0.19(-1.11%) |
Jun 15, 2018 | 16.76 | 16.62 | 16.71 | 2,221,975 | -0.06(-0.33%) | |
Jun 14, 2018 | 16.19 | 16.80 | 16.19 | 16.76 | 2,649,958 | +0.62(+3.84%) |
Jun 13, 2018 | 16.10 | 16.55 | 16.07 | 16.14 | 1,679,818 | +0.06(+0.40%) |
Jun 12, 2018 | 16.00 | 16.20 | 15.99 | 16.08 | 1,224,473 | +0.09(+0.58%) |
Jun 11, 2018 | 16.04 | 16.24 | 15.92 | 15.99 | 1,727,338 | -0.06(-0.40%) |
Jun 08, 2018 | 15.88 | 16.16 | 15.66 | 16.05 | 1,452,471 | +0.20(+1.28%) |
Jun 07, 2018 | 15.76 | 16.12 | 15.69 | 15.85 | 2,610,068 | +0.12(+0.76%) |
Jun 06, 2018 | 15.86 | 15.73 | 3,089,634 | +0.13(+0.83%) | ||
Jun 05, 2018 | 15.80 | 15.87 | 15.44 | 15.60 | 1,536,322 | -0.31(-1.92%) |
Jun 04, 2018 | 16.08 | 16.08 | 15.64 | 15.90 | 1,196,557 | -0.06(-0.41%) |
Jun 01, 2018 | 15.69 | 16.18 | 15.61 | 15.97 | 1,685,955 | +0.46(+2.98%) |
May 31, 2018 | 15.60 | 15.69 | 15.30 | 15.50 | 1,294,538 | -0.14(-0.89%) |
May 30, 2018 | 15.86 | 15.86 | 15.33 | 15.64 | 1,491,102 | -0.15(-0.94%) |
May 29, 2018 | 16.19 | 16.19 | 15.68 | 15.79 | 1,237,256 | -0.51(-3.13%) |
May 25, 2018 | 16.30 | 16.30 | 16.30 | 0 | -0.06(-0.34%) | |
May 24, 2018 | 16.44 | 16.56 | 16.25 | 16.36 | 1,084,584 | -0.08(-0.50%) |
May 23, 2018 | 16.18 | 16.51 | 15.90 | 16.44 | 1,405,196 | +0.10(+0.62%) |
May 22, 2018 | 16.13 | 16.48 | 15.97 | 16.34 | 1,816,640 | +0.24(+1.49%) |
May 21, 2018 | 16.39 | 16.49 | 16.07 | 16.10 | 1,258,150 | -0.26(-1.58%) |
May 18, 2018 | 16.28 | 16.40 | 16.10 | 16.36 | 1,314,810 | -0.03(-0.17%) |
May 17, 2018 | 16.72 | 16.73 | 16.34 | 16.38 | 2,711,027 | -0.35(-2.09%) |
May 16, 2018 | 16.65 | 16.77 | 16.35 | 16.73 | 1,667,935 | +0.24(+1.45%) |
May 15, 2018 | 16.70 | 16.75 | 16.26 | 16.50 | 2,939,822 | -0.29(-1.70%) |
May 14, 2018 | 17.14 | 17.25 | 16.78 | 16.78 | 2,042,341 | -0.36(-2.09%) |
May 11, 2018 | 17.07 | 17.29 | 16.94 | 17.14 | 2,338,163 | +0.02(+0.11%) |
May 10, 2018 | 17.19 | 17.26 | 17.05 | 17.12 | 1,929,313 | +0.13(+0.76%) |
May 09, 2018 | 16.56 | 17.06 | 16.56 | 16.99 | 2,890,453 | +0.51(+3.07%) |
May 08, 2018 | 16.20 | 16.61 | 16.18 | 16.49 | 3,077,955 | +0.28(+1.70%) |
May 07, 2018 | 16.16 | 16.48 | 16.12 | 16.21 | 924,479 | +0.12(+0.74%) |
May 04, 2018 | 15.83 | 16.14 | 15.72 | 16.09 | 1,681,079 | +0.18(+1.16%) |
May 03, 2018 | 16.15 | 16.27 | 15.82 | 15.91 | 1,412,299 | -0.24(-1.48%) |
May 02, 2018 | 16.48 | 16.60 | 16.09 | 16.15 | 1,906,834 | -0.28(-1.68%) |