Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.79 | 14.02 | 13.72 | 13.96 | 1,855,204 | +0.08(+0.57%) |
May 30, 2019 | 13.80 | 13.93 | 13.77 | 13.88 | 1,692,513 | +0.07(+0.48%) |
May 29, 2019 | 13.89 | 13.89 | 13.69 | 13.81 | 1,981,768 | -0.11(-0.80%) |
May 28, 2019 | 14.14 | 14.15 | 13.92 | 13.92 | 2,467,663 | -0.16(-1.15%) |
May 24, 2019 | 14.01 | 14.18 | 14.00 | 14.08 | 1,933,774 | +0.14(+1.03%) |
May 23, 2019 | 13.93 | 13.98 | 13.78 | 13.94 | 1,704,339 | -0.05(-0.39%) |
May 22, 2019 | 13.96 | 14.01 | 13.88 | 13.99 | 1,038,452 | +0.04(+0.27%) |
May 21, 2019 | 13.79 | 14.02 | 13.79 | 13.96 | 1,461,101 | +0.20(+1.46%) |
May 20, 2019 | 14.01 | 14.08 | 13.68 | 13.76 | 1,965,633 | -0.34(-2.39%) |
May 17, 2019 | 14.18 | 14.20 | 14.05 | 14.09 | 3,801,236 | -0.12(-0.87%) |
May 16, 2019 | 14.07 | 14.24 | 14.04 | 14.22 | 1,182,264 | +0.11(+0.79%) |
May 15, 2019 | 14.04 | 14.14 | 13.91 | 14.11 | 1,045,300 | +0.10(+0.68%) |
May 14, 2019 | 13.97 | 14.03 | 13.86 | 14.01 | 1,287,196 | +0.07(+0.53%) |
May 13, 2019 | 13.90 | 14.01 | 13.87 | 13.94 | 1,367,357 | -0.10(-0.73%) |
May 10, 2019 | 13.96 | 14.06 | 13.88 | 14.04 | 1,172,270 | +0.08(+0.60%) |
May 09, 2019 | 13.88 | 13.98 | 13.76 | 13.95 | 1,781,294 | +0.05(+0.39%) |
May 08, 2019 | 14.02 | 14.10 | 13.89 | 13.90 | 1,599,638 | -0.09(-0.68%) |
May 07, 2019 | 14.16 | 14.17 | 13.87 | 13.99 | 1,380,315 | -0.20(-1.37%) |
May 06, 2019 | 14.10 | 14.26 | 14.10 | 14.19 | 1,747,489 | +0.00(+0.00%) |
May 03, 2019 | 14.11 | 14.24 | 14.03 | 14.19 | 1,218,641 | +0.17(+1.21%) |
May 02, 2019 | 14.16 | 14.29 | 14.01 | 14.02 | 1,565,764 | -0.09(-0.65%) |
May 01, 2019 | 14.09 | 14.27 | 14.09 | 14.11 | 1,296,999 | +0.08(+0.56%) |
Apr 30, 2019 | 13.94 | 14.12 | 13.88 | 14.03 | 1,778,731 | +0.13(+0.93%) |
Apr 29, 2019 | 14.02 | 14.08 | 13.90 | 13.90 | 1,882,252 | -0.14(-0.96%) |
Apr 26, 2019 | 13.95 | 14.11 | 13.91 | 14.04 | 1,641,163 | +0.14(+0.97%) |
Apr 25, 2019 | 13.82 | 13.99 | 13.62 | 13.90 | 2,534,959 | -0.01(-0.09%) |
Apr 24, 2019 | 14.06 | 14.09 | 13.76 | 13.92 | 4,697,082 | -0.21(-1.51%) |
Apr 23, 2019 | 13.98 | 14.24 | 13.93 | 14.13 | 2,606,139 | +0.24(+1.70%) |
Apr 22, 2019 | 14.11 | 14.13 | 13.72 | 13.89 | 1,405,069 | -0.27(-1.89%) |
Apr 18, 2019 | 14.02 | 14.22 | 13.97 | 14.16 | 1,208,793 | +0.13(+0.92%) |
Apr 17, 2019 | 14.17 | 14.17 | 13.93 | 14.03 | 1,631,569 | -0.06(-0.40%) |
Apr 16, 2019 | 14.51 | 14.56 | 14.05 | 14.09 | 1,304,610 | -0.39(-2.70%) |
Apr 15, 2019 | 14.64 | 14.70 | 14.46 | 14.48 | 1,297,866 | -0.14(-0.95%) |
Apr 12, 2019 | 14.57 | 14.64 | 14.46 | 14.62 | 1,187,191 | +0.03(+0.17%) |
Apr 11, 2019 | 14.53 | 14.63 | 14.44 | 14.59 | 1,069,472 | +0.07(+0.48%) |
Apr 10, 2019 | 14.42 | 14.56 | 14.40 | 14.52 | 1,869,633 | +0.13(+0.92%) |
Apr 09, 2019 | 14.61 | 14.61 | 14.36 | 14.39 | 1,353,829 | -0.21(-1.44%) |
Apr 08, 2019 | 14.74 | 14.74 | 14.58 | 14.60 | 1,784,201 | -0.15(-1.04%) |
Apr 05, 2019 | 14.77 | 14.78 | 14.66 | 14.76 | 1,278,049 | +0.02(+0.11%) |
Apr 04, 2019 | 14.76 | 14.76 | 14.63 | 14.74 | 1,554,832 | +0.01(+0.06%) |
Apr 03, 2019 | 14.65 | 14.78 | 14.60 | 14.73 | 1,367,264 | +0.08(+0.56%) |
Apr 02, 2019 | 14.70 | 14.78 | 14.45 | 14.65 | 2,686,593 | -0.04(-0.30%) |
Apr 01, 2019 | 14.73 | 14.76 | 14.49 | 14.69 | 1,760,333 | -0.03(-0.21%) |
Mar 29, 2019 | 14.74 | 14.75 | 14.64 | 14.73 | 2,460,792 | +0.01(+0.09%) |
Mar 28, 2019 | 14.54 | 14.73 | 14.51 | 14.71 | 1,803,462 | +0.21(+1.45%) |
Mar 27, 2019 | 14.44 | 14.51 | 14.33 | 14.50 | 1,368,497 | +0.08(+0.57%) |
Mar 26, 2019 | 14.27 | 14.43 | 14.26 | 14.42 | 1,068,735 | +0.19(+1.30%) |
Mar 25, 2019 | 14.43 | 14.54 | 14.19 | 14.23 | 2,605,088 | -0.26(-1.82%) |
Mar 22, 2019 | 14.65 | 14.73 | 14.46 | 14.50 | 1,667,849 | -0.14(-0.93%) |
Mar 21, 2019 | 14.39 | 14.69 | 14.39 | 14.63 | 3,602,354 | +0.22(+1.51%) |
Mar 20, 2019 | 14.21 | 14.55 | 14.15 | 14.42 | 3,357,199 | +0.18(+1.26%) |
Mar 19, 2019 | 14.27 | 14.39 | 14.21 | 14.24 | 1,433,356 | -0.02(-0.13%) |
Mar 18, 2019 | 14.42 | 14.53 | 14.20 | 14.26 | 2,092,305 | -0.12(-0.81%) |
Mar 15, 2019 | 14.46 | 14.52 | 14.36 | 14.37 | 3,331,568 | -0.09(-0.59%) |
Mar 14, 2019 | 14.39 | 14.51 | 14.32 | 14.46 | 2,843,470 | +0.14(+0.95%) |
Mar 13, 2019 | 14.33 | 14.51 | 14.32 | 14.32 | 2,363,167 | +0.03(+0.18%) |
Mar 12, 2019 | 14.23 | 14.39 | 14.23 | 14.30 | 1,976,531 | +0.07(+0.46%) |
Mar 11, 2019 | 14.15 | 14.27 | 14.08 | 14.23 | 2,491,782 | +0.15(+1.07%) |
Mar 08, 2019 | 14.00 | 14.12 | 14.00 | 14.08 | 1,544,269 | +0.05(+0.36%) |
Mar 07, 2019 | 14.20 | 14.29 | 13.99 | 14.03 | 3,175,629 | -0.14(-0.96%) |
Mar 06, 2019 | 14.33 | 14.36 | 14.15 | 14.16 | 2,227,646 | -0.19(-1.32%) |
Mar 05, 2019 | 14.30 | 14.48 | 14.30 | 14.35 | 2,051,149 | -0.01(-0.04%) |
Mar 04, 2019 | 14.49 | 14.65 | 14.27 | 14.36 | 3,878,791 | -0.19(-1.28%) |
Mar 01, 2019 | 14.60 | 14.63 | 14.33 | 14.55 | 1,386,379 | -0.03(-0.22%) |
Feb 28, 2019 | 14.49 | 14.78 | 14.42 | 14.58 | 2,118,190 | +0.08(+0.52%) |
Feb 27, 2019 | 14.52 | 14.61 | 14.41 | 14.50 | 1,512,348 | -0.08(-0.52%) |
Feb 26, 2019 | 14.67 | 14.67 | 14.52 | 14.58 | 1,130,690 | -0.05(-0.37%) |
Feb 25, 2019 | 14.74 | 14.75 | 14.60 | 14.63 | 1,127,821 | -0.10(-0.66%) |
Feb 22, 2019 | 14.65 | 14.82 | 14.63 | 14.73 | 1,040,102 | +0.09(+0.58%) |
Feb 21, 2019 | 14.57 | 14.67 | 14.47 | 14.64 | 1,414,298 | +0.07(+0.47%) |
Feb 20, 2019 | 14.84 | 14.84 | 14.48 | 14.57 | 2,169,500 | -0.28(-1.89%) |
Feb 19, 2019 | 14.76 | 14.90 | 14.73 | 14.85 | 1,309,420 | +0.10(+0.66%) |
Feb 15, 2019 | 14.62 | 14.77 | 14.62 | 14.76 | 2,097,360 | +0.18(+1.24%) |
Feb 14, 2019 | 14.47 | 14.63 | 14.41 | 14.58 | 2,329,219 | +0.13(+0.88%) |
Feb 13, 2019 | 14.45 | 14.53 | 14.38 | 14.45 | 1,999,606 | +0.00(+0.02%) |
Feb 12, 2019 | 14.61 | 14.63 | 14.44 | 14.44 | 2,539,787 | -0.15(-1.05%) |
Feb 11, 2019 | 14.48 | 14.60 | 14.41 | 14.60 | 2,358,203 | +0.12(+0.80%) |
Feb 08, 2019 | 14.43 | 14.54 | 14.40 | 14.48 | 1,597,661 | -0.00(-0.02%) |
Feb 07, 2019 | 14.16 | 14.52 | 14.12 | 14.49 | 2,228,140 | +0.29(+2.02%) |
Feb 06, 2019 | 14.21 | 14.31 | 13.94 | 14.20 | 2,602,018 | +0.04(+0.29%) |
Feb 05, 2019 | 14.09 | 14.18 | 14.00 | 14.16 | 2,292,586 | +0.13(+0.93%) |
Feb 04, 2019 | 13.71 | 14.03 | 13.68 | 14.03 | 2,357,593 | +0.28(+2.06%) |
Feb 01, 2019 | 13.82 | 13.86 | 13.47 | 13.74 | 1,608,894 | -0.07(-0.47%) |
Jan 31, 2019 | 13.75 | 13.85 | 13.63 | 13.81 | 2,353,023 | +0.04(+0.32%) |
Jan 30, 2019 | 13.85 | 13.97 | 13.74 | 13.77 | 2,716,124 | -0.03(-0.25%) |
Jan 29, 2019 | 13.73 | 13.82 | 13.67 | 13.80 | 3,946,894 | +0.08(+0.61%) |
Jan 28, 2019 | 13.57 | 13.77 | 13.55 | 13.72 | 2,903,443 | +0.07(+0.55%) |
Jan 25, 2019 | 13.48 | 13.70 | 13.48 | 13.64 | 2,597,403 | +0.18(+1.34%) |
Jan 24, 2019 | 13.40 | 13.49 | 13.34 | 13.46 | 3,386,776 | +0.04(+0.30%) |
Jan 23, 2019 | 13.34 | 13.42 | 13.29 | 13.42 | 4,160,005 | +0.11(+0.82%) |
Jan 22, 2019 | 13.37 | 13.41 | 13.23 | 13.31 | 1,906,859 | -0.01(-0.09%) |
Jan 18, 2019 | 13.17 | 13.34 | 13.13 | 13.32 | 1,740,481 | +0.15(+1.14%) |
Jan 17, 2019 | 13.14 | 13.26 | 13.06 | 13.17 | 1,970,544 | +0.02(+0.19%) |
Jan 16, 2019 | 13.00 | 13.17 | 12.99 | 13.15 | 1,482,166 | +0.15(+1.17%) |
Jan 15, 2019 | 12.95 | 13.05 | 12.91 | 13.00 | 1,922,235 | +0.05(+0.38%) |
Jan 14, 2019 | 13.06 | 13.09 | 12.88 | 12.95 | 1,865,451 | -0.19(-1.42%) |
Jan 11, 2019 | 13.11 | 13.16 | 13.02 | 13.13 | 2,661,592 | +0.02(+0.19%) |
Jan 10, 2019 | 12.96 | 13.20 | 12.90 | 13.11 | 2,448,620 | +0.14(+1.06%) |
Jan 09, 2019 | 12.95 | 13.04 | 12.82 | 12.97 | 2,571,737 | +0.07(+0.53%) |
Jan 08, 2019 | 12.68 | 12.96 | 12.66 | 12.90 | 2,886,167 | +0.31(+2.50%) |
Jan 07, 2019 | 12.43 | 12.72 | 12.43 | 12.59 | 2,740,727 | +0.16(+1.28%) |
Jan 04, 2019 | 12.14 | 12.61 | 12.10 | 12.43 | 4,187,041 | +0.36(+2.99%) |
Jan 03, 2019 | 11.78 | 12.20 | 11.78 | 12.07 | 6,222,741 | +0.24(+2.03%) |
Jan 02, 2019 | 11.89 | 11.92 | 11.71 | 11.83 | 2,726,176 | -0.23(-1.89%) |
Dec 31, 2018 | 12.09 | 12.09 | 11.87 | 12.05 | 2,075,226 | +0.06(+0.52%) |
Dec 28, 2018 | 12.04 | 12.13 | 11.91 | 11.99 | 2,128,503 | +0.01(+0.10%) |
Dec 27, 2018 | 11.88 | 11.98 | 11.63 | 11.98 | 1,858,737 | -0.03(-0.28%) |
Dec 26, 2018 | 11.65 | 12.05 | 11.56 | 12.01 | 1,400,364 | +0.39(+3.38%) |
Dec 24, 2018 | 12.21 | 12.25 | 11.62 | 11.62 | 1,172,731 | -0.62(-5.07%) |
Dec 21, 2018 | 12.30 | 12.58 | 12.17 | 12.24 | 4,468,189 | -0.03(-0.25%) |
Dec 20, 2018 | 12.48 | 12.56 | 12.16 | 12.27 | 3,307,541 | -0.17(-1.38%) |
Dec 19, 2018 | 12.55 | 12.63 | 12.34 | 12.44 | 2,594,422 | -0.09(-0.72%) |
Dec 18, 2018 | 12.52 | 12.65 | 12.48 | 12.53 | 2,496,604 | +0.10(+0.80%) |
Dec 17, 2018 | 12.88 | 12.94 | 12.40 | 12.44 | 2,142,195 | -0.43(-3.32%) |
Dec 14, 2018 | 12.84 | 12.91 | 12.80 | 12.86 | 1,100,518 | -0.03(-0.22%) |
Dec 13, 2018 | 12.90 | 13.08 | 12.88 | 12.89 | 1,210,859 | +0.01(+0.10%) |
Dec 12, 2018 | 13.30 | 13.41 | 12.87 | 12.88 | 1,879,219 | -0.31(-2.34%) |
Dec 11, 2018 | 13.32 | 13.46 | 13.19 | 13.19 | 1,515,416 | -0.07(-0.49%) |
Dec 10, 2018 | 13.51 | 13.51 | 13.13 | 13.25 | 2,344,056 | -0.26(-1.89%) |
Dec 07, 2018 | 13.46 | 13.58 | 13.40 | 13.51 | 2,085,497 | -0.02(-0.16%) |
Dec 06, 2018 | 13.20 | 13.54 | 12.99 | 13.53 | 2,230,480 | +0.22(+1.64%) |
Dec 04, 2018 | 13.55 | 13.60 | 13.28 | 13.31 | 1,954,551 | -0.27(-1.97%) |
Dec 03, 2018 | 13.59 | 13.72 | 13.49 | 13.58 | 1,495,386 | +0.07(+0.48%) |
Nov 30, 2018 | 13.40 | 13.53 | 13.36 | 13.51 | 2,434,042 | +0.11(+0.81%) |
Nov 29, 2018 | 13.43 | 13.49 | 13.30 | 13.40 | 1,880,108 | -0.06(-0.44%) |
Nov 28, 2018 | 13.34 | 13.46 | 13.30 | 13.46 | 2,069,289 | +0.13(+0.96%) |
Nov 27, 2018 | 13.49 | 13.53 | 13.33 | 13.34 | 2,354,317 | -0.18(-1.34%) |
Nov 26, 2018 | 13.62 | 13.62 | 13.45 | 13.52 | 1,423,112 | -0.01(-0.05%) |
Nov 23, 2018 | 13.48 | 13.61 | 13.38 | 13.52 | 395,082 | +0.04(+0.30%) |
Nov 21, 2018 | 13.48 | 13.48 | 13.48 | 0 | +0.02(+0.14%) | |
Nov 20, 2018 | 13.55 | 13.64 | 13.43 | 13.46 | 2,213,229 | -0.16(-1.14%) |
Nov 19, 2018 | 13.76 | 13.89 | 13.53 | 13.62 | 2,521,304 | -0.14(-1.02%) |
Nov 16, 2018 | 13.65 | 13.78 | 13.61 | 13.76 | 1,930,480 | +0.06(+0.43%) |
Nov 15, 2018 | 13.78 | 13.79 | 13.57 | 13.70 | 2,979,574 | -0.12(-0.88%) |
Nov 14, 2018 | 13.87 | 13.94 | 13.64 | 13.82 | 2,950,561 | +0.00(+0.02%) |
Nov 13, 2018 | 13.68 | 13.88 | 13.64 | 13.82 | 4,984,906 | +0.20(+1.46%) |
Nov 12, 2018 | 13.67 | 13.82 | 13.59 | 13.62 | 1,499,141 | -0.06(-0.41%) |
Nov 09, 2018 | 13.77 | 13.80 | 13.63 | 13.68 | 1,778,032 | -0.11(-0.77%) |
Nov 08, 2018 | 13.65 | 13.78 | 13.65 | 13.78 | 2,025,040 | +0.08(+0.62%) |
Nov 07, 2018 | 13.63 | 13.71 | 13.51 | 13.70 | 1,909,009 | +0.15(+1.12%) |
Nov 06, 2018 | 13.49 | 13.63 | 13.48 | 13.55 | 1,755,385 | +0.07(+0.53%) |
Nov 05, 2018 | 13.30 | 13.62 | 13.30 | 13.47 | 2,430,842 | +0.18(+1.32%) |
Nov 02, 2018 | 13.39 | 13.39 | 13.20 | 13.30 | 2,685,379 | -0.05(-0.37%) |
Nov 01, 2018 | 13.20 | 13.36 | 13.10 | 13.35 | 3,259,175 | +0.20(+1.52%) |
Oct 31, 2018 | 13.36 | 13.43 | 13.14 | 13.15 | 3,971,413 | -0.17(-1.27%) |
Oct 30, 2018 | 13.38 | 13.53 | 13.30 | 13.32 | 2,234,064 | -0.01(-0.05%) |
Oct 29, 2018 | 13.46 | 13.61 | 13.22 | 13.32 | 3,155,901 | -0.10(-0.74%) |
Oct 26, 2018 | 13.72 | 13.76 | 13.32 | 13.42 | 2,511,867 | -0.39(-2.86%) |
Oct 25, 2018 | 13.63 | 13.88 | 13.51 | 13.82 | 2,231,521 | +0.20(+1.49%) |
Oct 24, 2018 | 13.78 | 13.84 | 13.56 | 13.61 | 6,208,620 | -0.10(-0.72%) |
Oct 23, 2018 | 13.62 | 13.81 | 13.55 | 13.71 | 1,921,395 | -0.02(-0.13%) |
Oct 22, 2018 | 13.95 | 14.01 | 13.71 | 13.73 | 1,658,711 | -0.16(-1.15%) |
Oct 19, 2018 | 13.88 | 13.97 | 13.82 | 13.89 | 1,829,496 | +0.04(+0.27%) |
Oct 18, 2018 | 13.88 | 14.04 | 13.80 | 13.85 | 1,231,356 | -0.04(-0.31%) |
Oct 17, 2018 | 13.93 | 14.01 | 13.79 | 13.90 | 1,751,165 | -0.10(-0.71%) |
Oct 16, 2018 | 13.82 | 14.06 | 13.71 | 14.00 | 1,287,814 | +0.22(+1.59%) |
Oct 15, 2018 | 13.63 | 13.92 | 13.62 | 13.78 | 2,058,577 | +0.12(+0.86%) |
Oct 12, 2018 | 13.84 | 13.87 | 13.54 | 13.66 | 1,907,333 | -0.06(-0.45%) |
Oct 11, 2018 | 14.29 | 14.29 | 13.70 | 13.72 | 2,008,826 | -0.55(-3.87%) |
Oct 10, 2018 | 14.37 | 14.49 | 14.27 | 14.27 | 1,799,940 | -0.15(-1.03%) |
Oct 09, 2018 | 14.39 | 14.48 | 14.33 | 14.42 | 1,348,803 | +0.02(+0.11%) |
Oct 08, 2018 | 14.22 | 14.49 | 14.22 | 14.41 | 2,033,588 | +0.20(+1.39%) |
Oct 05, 2018 | 14.22 | 14.33 | 14.18 | 14.21 | 2,292,951 | -0.02(-0.11%) |
Oct 04, 2018 | 14.24 | 14.30 | 14.12 | 14.22 | 1,666,994 | -0.11(-0.80%) |
Oct 03, 2018 | 14.49 | 14.55 | 14.26 | 14.34 | 1,632,584 | -0.14(-0.98%) |
Oct 02, 2018 | 14.48 | 14.56 | 14.43 | 14.48 | 2,196,163 | +0.01(+0.04%) |
Oct 01, 2018 | 14.59 | 14.64 | 14.46 | 14.47 | 2,061,139 | -0.10(-0.68%) |
Sep 28, 2018 | 14.33 | 14.57 | 14.31 | 14.57 | 2,607,542 | +0.26(+1.81%) |
Sep 27, 2018 | 14.26 | 14.38 | 14.22 | 14.31 | 1,513,798 | +0.10(+0.69%) |
Sep 26, 2018 | 14.49 | 14.51 | 14.21 | 14.21 | 1,380,616 | -0.28(-1.94%) |
Sep 25, 2018 | 14.53 | 14.63 | 14.49 | 14.49 | 1,816,704 | -0.02(-0.11%) |
Sep 24, 2018 | 14.80 | 14.83 | 14.46 | 14.51 | 1,499,135 | -0.29(-1.98%) |
Sep 21, 2018 | 14.78 | 14.95 | 14.76 | 14.80 | 3,555,533 | -0.00(-0.02%) |
Sep 20, 2018 | 14.65 | 14.81 | 14.53 | 14.81 | 1,187,100 | +0.17(+1.16%) |
Sep 19, 2018 | 14.83 | 14.86 | 14.60 | 14.64 | 1,598,368 | -0.18(-1.23%) |
Sep 18, 2018 | 14.98 | 14.99 | 14.78 | 14.82 | 1,216,340 | -0.16(-1.09%) |
Sep 17, 2018 | 14.79 | 14.99 | 14.72 | 14.98 | 2,015,416 | +0.18(+1.23%) |
Sep 14, 2018 | 14.81 | 14.84 | 14.59 | 14.80 | 2,442,463 | -0.03(-0.21%) |
Sep 13, 2018 | 15.04 | 15.07 | 14.81 | 14.83 | 2,762,399 | -0.13(-0.89%) |
Sep 12, 2018 | 15.06 | 15.07 | 14.95 | 14.96 | 1,761,181 | -0.10(-0.65%) |
Sep 11, 2018 | 15.00 | 15.13 | 14.95 | 15.06 | 1,274,916 | +0.02(+0.14%) |
Sep 10, 2018 | 15.05 | 15.14 | 15.00 | 15.04 | 1,294,576 | +0.06(+0.43%) |
Sep 07, 2018 | 15.04 | 15.05 | 14.88 | 14.98 | 1,605,390 | -0.10(-0.67%) |
Sep 06, 2018 | 15.11 | 15.17 | 15.06 | 15.08 | 1,425,339 | +0.01(+0.08%) |
Sep 05, 2018 | 14.92 | 15.12 | 14.83 | 15.07 | 1,864,487 | +0.11(+0.72%) |
Sep 04, 2018 | 15.30 | 15.33 | 14.93 | 14.96 | 1,574,135 | -0.38(-2.47%) |
Aug 31, 2018 | 15.34 | 15.34 | 15.34 | 0 | +0.09(+0.59%) | |
Aug 30, 2018 | 15.23 | 15.30 | 15.14 | 15.25 | 3,103,734 | +0.05(+0.32%) |
Aug 29, 2018 | 15.26 | 15.27 | 15.14 | 15.20 | 4,510,731 | -0.10(-0.63%) |
Aug 28, 2018 | 15.18 | 15.33 | 15.10 | 15.29 | 3,924,186 | +0.13(+0.85%) |
Aug 27, 2018 | 15.26 | 15.28 | 15.05 | 15.16 | 1,969,489 | -0.09(-0.59%) |
Aug 24, 2018 | 15.20 | 15.27 | 15.15 | 15.25 | 672,642 | +0.04(+0.24%) |
Aug 23, 2018 | 15.32 | 15.34 | 15.20 | 15.22 | 1,409,023 | -0.09(-0.58%) |
Aug 22, 2018 | 15.33 | 15.37 | 15.27 | 15.31 | 953,977 | -0.05(-0.30%) |
Aug 21, 2018 | 15.46 | 15.47 | 15.33 | 15.35 | 1,428,395 | -0.15(-0.95%) |
Aug 20, 2018 | 15.57 | 15.67 | 15.49 | 15.50 | 1,177,837 | -0.04(-0.24%) |
Aug 17, 2018 | 15.43 | 15.54 | 15.40 | 15.54 | 1,448,418 | +0.11(+0.74%) |
Aug 16, 2018 | 15.35 | 15.47 | 15.32 | 15.42 | 1,591,042 | +0.07(+0.46%) |
Aug 15, 2018 | 15.18 | 15.37 | 15.18 | 15.35 | 1,484,710 | +0.15(+0.97%) |
Aug 14, 2018 | 15.07 | 15.39 | 15.07 | 15.20 | 1,347,197 | +0.14(+0.92%) |
Aug 13, 2018 | 15.23 | 15.25 | 14.98 | 15.07 | 1,633,771 | -0.17(-1.11%) |
Aug 10, 2018 | 15.25 | 15.39 | 15.21 | 15.23 | 1,036,854 | -0.05(-0.30%) |
Aug 09, 2018 | 15.24 | 15.34 | 15.20 | 15.28 | 1,648,056 | +0.04(+0.26%) |
Aug 08, 2018 | 15.37 | 15.37 | 15.18 | 15.24 | 1,340,758 | -0.09(-0.60%) |
Aug 07, 2018 | 15.37 | 15.37 | 15.26 | 15.33 | 1,714,098 | -0.02(-0.16%) |
Aug 06, 2018 | 15.33 | 15.36 | 15.21 | 15.36 | 1,783,529 | +0.03(+0.20%) |
Aug 03, 2018 | 15.23 | 15.33 | 15.12 | 15.33 | 1,988,311 | +0.18(+1.19%) |
Aug 02, 2018 | 15.12 | 15.23 | 15.12 | 15.15 | 1,675,016 | -0.03(-0.18%) |
Aug 01, 2018 | 14.89 | 15.19 | 14.81 | 15.17 | 2,460,187 | +0.17(+1.14%) |
Jul 31, 2018 | 14.82 | 15.11 | 14.71 | 15.00 | 3,264,255 | +0.25(+1.68%) |
Jul 30, 2018 | 14.79 | 14.82 | 14.68 | 14.75 | 1,753,059 | -0.04(-0.27%) |
Jul 27, 2018 | 15.10 | 15.10 | 14.74 | 14.79 | 1,736,581 | -0.24(-1.58%) |
Jul 26, 2018 | 15.03 | 15.18 | 14.99 | 15.03 | 1,781,866 | -0.05(-0.32%) |
Jul 25, 2018 | 14.90 | 15.34 | 14.61 | 15.08 | 2,587,607 | -0.06(-0.42%) |
Jul 24, 2018 | 15.23 | 15.23 | 15.09 | 15.15 | 2,524,108 | -0.03(-0.22%) |
Jul 23, 2018 | 15.10 | 15.23 | 15.01 | 15.18 | 2,245,617 | +0.06(+0.42%) |
Jul 20, 2018 | 15.36 | 15.39 | 15.05 | 15.12 | 3,192,782 | -0.28(-1.83%) |
Jul 19, 2018 | 15.15 | 15.48 | 15.15 | 15.40 | 2,134,115 | +0.18(+1.18%) |
Jul 18, 2018 | 15.28 | 15.33 | 15.13 | 15.22 | 1,411,910 | -0.07(-0.44%) |
Jul 17, 2018 | 15.47 | 15.53 | 15.25 | 15.28 | 1,730,318 | -0.15(-0.97%) |
Jul 16, 2018 | 15.48 | 15.55 | 15.40 | 15.43 | 1,873,425 | -0.08(-0.49%) |
Jul 13, 2018 | 15.65 | 15.71 | 15.48 | 15.51 | 2,355,370 | -0.11(-0.68%) |
Jul 12, 2018 | 15.60 | 15.66 | 15.53 | 15.62 | 2,102,490 | +0.01(+0.08%) |
Jul 11, 2018 | 15.62 | 15.72 | 15.54 | 15.60 | 2,091,256 | -0.06(-0.39%) |
Jul 10, 2018 | 15.68 | 15.74 | 15.56 | 15.67 | 2,129,912 | +0.01(+0.04%) |
Jul 09, 2018 | 15.85 | 15.88 | 15.53 | 15.66 | 2,095,652 | -0.14(-0.87%) |
Jul 06, 2018 | 15.82 | 15.89 | 15.74 | 15.80 | 1,940,715 | +0.03(+0.17%) |
Jul 05, 2018 | 15.66 | 15.77 | 15.56 | 15.77 | 2,044,595 | +0.16(+1.04%) |
Jul 03, 2018 | 15.61 | 15.61 | 15.61 | 0 | +0.16(+1.03%) | |
Jul 02, 2018 | 15.46 | 15.55 | 15.22 | 15.45 | 1,706,586 | -0.05(-0.32%) |
Jun 29, 2018 | 15.37 | 15.59 | 15.25 | 15.50 | 2,586,841 | +0.10(+0.64%) |
Jun 28, 2018 | 15.21 | 15.41 | 15.15 | 15.40 | 2,751,998 | +0.17(+1.14%) |
Jun 27, 2018 | 15.41 | 15.49 | 15.22 | 15.23 | 1,864,842 | -0.16(-1.05%) |
Jun 26, 2018 | 15.34 | 15.51 | 15.28 | 15.39 | 3,763,064 | +0.08(+0.50%) |
Jun 25, 2018 | 15.43 | 15.43 | 15.21 | 15.31 | 2,480,214 | -0.09(-0.56%) |
Jun 22, 2018 | 15.27 | 15.41 | 15.16 | 15.40 | 3,525,907 | +0.15(+1.00%) |
Jun 21, 2018 | 15.17 | 15.28 | 15.09 | 15.24 | 3,056,703 | +0.07(+0.44%) |
Jun 20, 2018 | 14.88 | 15.20 | 14.81 | 15.18 | 2,716,860 | +0.31(+2.10%) |
Jun 19, 2018 | 14.84 | 14.98 | 14.77 | 14.86 | 2,765,200 | +0.00(+0.00%) |
Jun 18, 2018 | 14.77 | 14.89 | 14.73 | 14.86 | 2,499,910 | +0.05(+0.33%) |
Jun 15, 2018 | 14.94 | 14.77 | 14.82 | 3,832,649 | +0.05(+0.33%) | |
Jun 14, 2018 | 14.71 | 14.84 | 14.68 | 14.77 | 2,849,430 | +0.07(+0.48%) |
Jun 13, 2018 | 14.99 | 15.01 | 14.65 | 14.70 | 2,072,535 | -0.27(-1.78%) |
Jun 12, 2018 | 14.90 | 15.05 | 14.87 | 14.96 | 1,906,196 | +0.05(+0.37%) |
Jun 11, 2018 | 14.95 | 14.99 | 14.87 | 14.91 | 1,060,024 | -0.05(-0.33%) |
Jun 08, 2018 | 14.93 | 15.00 | 14.90 | 14.96 | 1,251,909 | +0.04(+0.29%) |
Jun 07, 2018 | 14.94 | 14.98 | 14.86 | 14.91 | 3,299,546 | +0.00(+0.00%) |
Jun 06, 2018 | 14.95 | 14.91 | 1,657,929 | +0.05(+0.35%) | ||
Jun 05, 2018 | 15.01 | 15.01 | 14.72 | 14.86 | 2,333,149 | -0.10(-0.67%) |
Jun 04, 2018 | 14.84 | 14.96 | 14.74 | 14.96 | 1,932,567 | +0.17(+1.16%) |