Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.360 | 7.800 | 7.330 | 7.720 | 5,718,700 | +0.19(+2.52%) |
May 30, 2019 | 7.490 | 7.720 | 7.460 | 7.530 | 7,840,612 | -0.01(-0.13%) |
May 29, 2019 | 7.360 | 7.570 | 7.260 | 7.540 | 4,615,623 | +0.04(+0.53%) |
May 28, 2019 | 7.580 | 7.670 | 7.460 | 7.500 | 4,037,166 | -0.10(-1.32%) |
May 24, 2019 | 7.480 | 7.620 | 7.430 | 7.600 | 3,288,700 | +0.18(+2.43%) |
May 23, 2019 | 7.610 | 7.680 | 7.350 | 7.420 | 5,483,532 | -0.40(-5.12%) |
May 22, 2019 | 8.180 | 8.290 | 7.670 | 7.820 | 4,594,326 | -0.47(-5.67%) |
May 21, 2019 | 8.240 | 8.290 | 8.105 | 8.290 | 5,506,523 | +0.07(+0.85%) |
May 20, 2019 | 8.450 | 8.490 | 8.200 | 8.220 | 2,352,987 | -0.25(-2.95%) |
May 17, 2019 | 8.800 | 8.870 | 8.470 | 8.470 | 2,446,300 | -0.40(-4.51%) |
May 16, 2019 | 9.240 | 9.330 | 8.815 | 8.870 | 2,410,357 | -0.30(-3.27%) |
May 15, 2019 | 8.990 | 9.210 | 8.910 | 9.170 | 2,622,509 | +0.13(+1.44%) |
May 14, 2019 | 8.920 | 9.160 | 8.760 | 9.040 | 4,203,597 | +0.22(+2.49%) |
May 13, 2019 | 9.030 | 9.080 | 8.810 | 8.820 | 5,132,600 | -0.32(-3.50%) |
May 10, 2019 | 9.050 | 9.175 | 8.970 | 9.140 | 3,570,200 | +0.04(+0.44%) |
May 09, 2019 | 8.920 | 9.110 | 8.860 | 9.100 | 3,478,186 | +0.10(+1.11%) |
May 08, 2019 | 8.840 | 9.155 | 8.810 | 9.000 | 3,655,415 | +0.10(+1.12%) |
May 07, 2019 | 8.810 | 8.960 | 8.790 | 8.900 | 3,598,839 | -0.09(-1.00%) |
May 06, 2019 | 8.620 | 9.030 | 8.580 | 8.990 | 4,346,717 | +0.23(+2.63%) |
May 03, 2019 | 8.730 | 8.865 | 8.640 | 8.760 | 4,346,700 | +0.11(+1.27%) |
May 02, 2019 | 8.530 | 8.745 | 8.440 | 8.650 | 9,730,264 | +0.05(+0.58%) |
May 01, 2019 | 9.000 | 9.170 | 8.450 | 8.600 | 9,408,579 | -0.36(-4.02%) |
Apr 30, 2019 | 10.05 | 10.05 | 8.920 | 8.960 | 12,668,397 | -1.51(-14.42%) |
Apr 29, 2019 | 10.48 | 10.56 | 10.41 | 10.47 | 2,157,406 | -0.02(-0.19%) |
Apr 26, 2019 | 10.27 | 10.59 | 10.26 | 10.49 | 2,605,500 | +0.13(+1.25%) |
Apr 25, 2019 | 10.48 | 10.70 | 10.26 | 10.36 | 3,099,786 | -0.10(-0.96%) |
Apr 24, 2019 | 10.49 | 10.62 | 10.28 | 10.46 | 3,134,964 | -0.05(-0.48%) |
Apr 23, 2019 | 10.30 | 10.63 | 10.29 | 10.51 | 3,534,070 | +0.24(+2.34%) |
Apr 22, 2019 | 10.39 | 10.40 | 10.00 | 10.27 | 3,304,190 | +0.01(+0.10%) |
Apr 18, 2019 | 10.71 | 10.71 | 10.18 | 10.26 | 3,185,700 | -0.42(-3.93%) |
Apr 17, 2019 | 10.94 | 11.03 | 10.57 | 10.68 | 1,970,674 | -0.21(-1.93%) |
Apr 16, 2019 | 10.74 | 10.91 | 10.47 | 10.89 | 2,335,926 | +0.15(+1.40%) |
Apr 15, 2019 | 10.58 | 11.01 | 10.54 | 10.74 | 3,202,537 | +0.15(+1.42%) |
Apr 12, 2019 | 10.74 | 10.97 | 10.47 | 10.59 | 4,642,000 | +0.08(+0.76%) |
Apr 11, 2019 | 10.52 | 10.60 | 10.39 | 10.51 | 2,150,923 | -0.10(-0.94%) |
Apr 10, 2019 | 10.74 | 10.76 | 10.56 | 10.61 | 1,635,431 | -0.03(-0.28%) |
Apr 09, 2019 | 10.73 | 10.84 | 10.62 | 10.64 | 2,046,619 | -0.12(-1.12%) |
Apr 08, 2019 | 10.93 | 11.04 | 10.63 | 10.76 | 2,705,045 | -0.10(-0.92%) |
Apr 05, 2019 | 10.68 | 11.02 | 10.68 | 10.86 | 3,773,800 | +0.19(+1.78%) |
Apr 04, 2019 | 10.35 | 10.67 | 10.35 | 10.67 | 2,798,293 | +0.33(+3.19%) |
Apr 03, 2019 | 10.56 | 10.60 | 10.16 | 10.34 | 4,065,008 | -0.20(-1.90%) |
Apr 02, 2019 | 10.73 | 10.84 | 10.49 | 10.54 | 4,760,290 | -0.22(-2.04%) |
Apr 01, 2019 | 10.81 | 10.90 | 10.63 | 10.76 | 4,350,579 | -0.01(-0.09%) |
Mar 29, 2019 | 10.79 | 10.94 | 10.74 | 10.77 | 2,954,200 | +0.14(+1.32%) |
Mar 28, 2019 | 10.43 | 10.68 | 10.36 | 10.63 | 2,889,549 | +0.18(+1.72%) |
Mar 27, 2019 | 10.30 | 10.52 | 10.30 | 10.45 | 2,643,114 | +0.10(+0.97%) |
Mar 26, 2019 | 10.35 | 10.48 | 10.18 | 10.35 | 2,821,724 | +0.14(+1.37%) |
Mar 25, 2019 | 10.24 | 10.35 | 10.08 | 10.21 | 2,635,267 | -0.11(-1.07%) |
Mar 22, 2019 | 10.83 | 10.85 | 10.25 | 10.32 | 2,293,800 | -0.61(-5.58%) |
Mar 21, 2019 | 10.87 | 11.07 | 10.78 | 10.93 | 1,844,611 | +0.01(+0.09%) |
Mar 20, 2019 | 10.60 | 11.12 | 10.56 | 10.92 | 2,539,690 | +0.31(+2.92%) |
Mar 19, 2019 | 10.91 | 10.95 | 10.58 | 10.61 | 2,010,445 | -0.20(-1.85%) |
Mar 18, 2019 | 10.73 | 10.93 | 10.67 | 10.81 | 3,354,523 | +0.08(+0.75%) |
Mar 15, 2019 | 10.67 | 10.77 | 10.57 | 10.73 | 4,284,400 | +0.10(+0.94%) |
Mar 14, 2019 | 10.89 | 10.98 | 10.56 | 10.63 | 3,925,485 | -0.27(-2.48%) |
Mar 13, 2019 | 10.78 | 10.93 | 10.69 | 10.90 | 2,129,362 | +0.22(+2.06%) |
Mar 12, 2019 | 10.56 | 10.75 | 10.54 | 10.68 | 3,196,561 | +0.21(+2.01%) |
Mar 11, 2019 | 10.20 | 10.51 | 10.10 | 10.47 | 2,790,590 | +0.36(+3.56%) |
Mar 08, 2019 | 10.28 | 10.33 | 10.02 | 10.11 | 4,348,900 | -0.34(-3.25%) |
Mar 07, 2019 | 10.80 | 10.88 | 10.41 | 10.45 | 3,380,075 | -0.34(-3.15%) |
Mar 06, 2019 | 11.20 | 11.20 | 10.79 | 10.79 | 3,058,451 | -0.43(-3.83%) |
Mar 05, 2019 | 11.02 | 11.28 | 10.99 | 11.22 | 3,150,517 | +0.22(+2.00%) |
Mar 04, 2019 | 11.12 | 11.15 | 10.70 | 11.00 | 3,888,626 | -0.05(-0.45%) |
Mar 01, 2019 | 10.71 | 11.06 | 10.71 | 11.05 | 3,197,800 | +0.45(+4.25%) |
Feb 28, 2019 | 10.47 | 10.71 | 10.28 | 10.60 | 3,224,762 | +0.21(+2.02%) |
Feb 27, 2019 | 10.56 | 10.67 | 10.39 | 10.39 | 3,325,213 | -0.11(-1.05%) |
Feb 26, 2019 | 10.59 | 10.77 | 10.50 | 10.50 | 3,260,252 | -0.13(-1.22%) |
Feb 25, 2019 | 10.42 | 10.68 | 10.41 | 10.63 | 2,553,983 | +0.17(+1.63%) |
Feb 22, 2019 | 10.55 | 10.65 | 10.37 | 10.46 | 2,658,500 | +0.00(+0.00%) |
Feb 21, 2019 | 10.49 | 10.57 | 10.36 | 10.46 | 4,290,978 | -0.03(-0.29%) |
Feb 20, 2019 | 10.25 | 10.53 | 10.25 | 10.49 | 3,066,754 | +0.17(+1.65%) |
Feb 19, 2019 | 10.13 | 10.46 | 10.12 | 10.32 | 2,556,368 | +0.10(+0.98%) |
Feb 15, 2019 | 10.03 | 10.35 | 9.950 | 10.22 | 3,731,200 | +0.29(+2.92%) |
Feb 14, 2019 | 9.960 | 10.10 | 9.870 | 9.930 | 3,679,102 | -0.12(-1.19%) |
Feb 13, 2019 | 9.990 | 10.20 | 9.940 | 10.05 | 3,903,256 | +0.09(+0.90%) |
Feb 12, 2019 | 10.04 | 10.13 | 9.870 | 9.960 | 3,231,357 | +0.10(+1.01%) |
Feb 11, 2019 | 9.740 | 9.990 | 9.580 | 9.860 | 5,513,683 | +0.08(+0.82%) |
Feb 08, 2019 | 9.890 | 10.02 | 9.730 | 9.780 | 3,758,200 | -0.19(-1.91%) |
Feb 07, 2019 | 10.52 | 10.58 | 9.940 | 9.970 | 5,067,675 | -0.60(-5.68%) |
Feb 06, 2019 | 10.69 | 10.78 | 10.36 | 10.57 | 5,139,396 | -0.13(-1.21%) |
Feb 05, 2019 | 10.72 | 11.27 | 10.63 | 10.70 | 7,013,837 | -0.01(-0.09%) |
Feb 04, 2019 | 10.91 | 10.95 | 10.55 | 10.71 | 6,768,737 | -0.45(-4.03%) |
Feb 01, 2019 | 12.00 | 12.01 | 11.14 | 11.16 | 10,291,800 | -0.98(-8.07%) |
Jan 31, 2019 | 13.29 | 13.48 | 11.95 | 12.14 | 11,408,803 | -1.39(-10.27%) |
Jan 30, 2019 | 13.27 | 13.63 | 13.22 | 13.53 | 2,038,605 | +0.32(+2.42%) |
Jan 29, 2019 | 13.37 | 13.37 | 13.12 | 13.21 | 1,544,880 | +0.01(+0.08%) |
Jan 28, 2019 | 13.00 | 13.22 | 12.90 | 13.20 | 1,759,302 | +0.01(+0.08%) |
Jan 25, 2019 | 13.00 | 13.29 | 12.95 | 13.19 | 1,325,700 | +0.30(+2.33%) |
Jan 24, 2019 | 12.72 | 12.94 | 12.59 | 12.89 | 1,633,177 | +0.14(+1.10%) |
Jan 23, 2019 | 13.08 | 13.17 | 12.64 | 12.75 | 2,156,549 | -0.26(-2.00%) |
Jan 22, 2019 | 13.30 | 13.31 | 12.89 | 13.01 | 2,198,734 | -0.43(-3.20%) |
Jan 18, 2019 | 13.40 | 13.45 | 13.21 | 13.44 | 1,660,700 | +0.16(+1.20%) |
Jan 17, 2019 | 13.01 | 13.31 | 12.97 | 13.28 | 2,116,095 | +0.15(+1.14%) |
Jan 16, 2019 | 12.90 | 13.26 | 12.87 | 13.13 | 1,755,662 | +0.21(+1.63%) |
Jan 15, 2019 | 12.85 | 13.08 | 12.77 | 12.92 | 1,739,738 | +0.06(+0.47%) |
Jan 14, 2019 | 12.49 | 12.95 | 12.34 | 12.86 | 1,955,274 | +0.28(+2.23%) |
Jan 11, 2019 | 12.45 | 12.66 | 12.20 | 12.58 | 2,623,400 | +0.05(+0.40%) |
Jan 10, 2019 | 12.55 | 12.65 | 12.27 | 12.53 | 2,739,363 | -0.12(-0.95%) |
Jan 09, 2019 | 12.69 | 12.80 | 12.43 | 12.65 | 1,834,746 | +0.15(+1.20%) |
Jan 08, 2019 | 12.59 | 12.63 | 12.15 | 12.50 | 2,553,347 | +0.11(+0.89%) |
Jan 07, 2019 | 11.88 | 12.60 | 11.77 | 12.39 | 5,153,648 | +0.31(+2.57%) |
Jan 04, 2019 | 11.74 | 12.20 | 11.70 | 12.08 | 5,201,400 | +0.60(+5.23%) |
Jan 03, 2019 | 11.68 | 11.76 | 11.44 | 11.48 | 2,611,103 | -0.17(-1.46%) |
Jan 02, 2019 | 11.16 | 11.88 | 11.06 | 11.65 | 4,506,818 | +0.23(+2.01%) |
Dec 31, 2018 | 11.72 | 11.72 | 11.23 | 11.42 | 4,553,500 | -0.24(-2.06%) |
Dec 28, 2018 | 12.16 | 12.24 | 11.62 | 11.66 | 3,004,200 | -0.43(-3.56%) |
Dec 27, 2018 | 11.71 | 12.10 | 11.56 | 12.09 | 3,032,017 | +0.09(+0.75%) |
Dec 26, 2018 | 11.00 | 12.00 | 10.78 | 12.00 | 3,367,964 | +1.08(+9.89%) |
Dec 24, 2018 | 11.50 | 11.61 | 10.86 | 10.92 | 2,357,000 | -0.77(-6.59%) |
Dec 21, 2018 | 11.70 | 11.96 | 11.62 | 11.69 | 9,557,200 | +0.08(+0.69%) |
Dec 20, 2018 | 11.55 | 11.99 | 11.49 | 11.61 | 3,531,139 | -0.15(-1.28%) |
Dec 19, 2018 | 11.89 | 12.26 | 11.68 | 11.76 | 3,947,271 | -0.07(-0.59%) |
Dec 18, 2018 | 12.00 | 12.04 | 11.57 | 11.83 | 3,876,167 | -0.12(-1.00%) |
Dec 17, 2018 | 12.26 | 12.52 | 11.86 | 11.95 | 3,269,705 | -0.39(-3.16%) |
Dec 14, 2018 | 12.60 | 12.78 | 12.29 | 12.34 | 2,048,700 | -0.42(-3.29%) |
Dec 13, 2018 | 13.03 | 13.09 | 12.71 | 12.76 | 2,112,778 | -0.20(-1.54%) |
Dec 12, 2018 | 13.03 | 13.33 | 12.96 | 12.96 | 2,670,593 | +0.01(+0.08%) |
Dec 11, 2018 | 13.16 | 13.26 | 12.94 | 12.95 | 2,209,456 | +0.03(+0.23%) |
Dec 10, 2018 | 13.22 | 13.47 | 12.90 | 12.92 | 2,631,444 | -0.45(-3.37%) |
Dec 07, 2018 | 13.78 | 13.94 | 13.31 | 13.37 | 2,850,300 | -0.16(-1.18%) |
Dec 06, 2018 | 13.44 | 13.60 | 13.19 | 13.53 | 3,392,237 | -0.10(-0.73%) |
Dec 04, 2018 | 14.17 | 14.31 | 13.61 | 13.63 | 1,670,300 | -0.51(-3.61%) |
Dec 03, 2018 | 14.30 | 14.30 | 13.62 | 14.14 | 3,917,616 | +0.30(+2.17%) |
Nov 30, 2018 | 13.68 | 13.96 | 13.68 | 13.84 | 2,506,100 | +0.06(+0.44%) |
Nov 29, 2018 | 13.70 | 13.88 | 13.63 | 13.78 | 1,873,966 | +0.09(+0.66%) |
Nov 28, 2018 | 13.39 | 13.70 | 13.19 | 13.69 | 2,000,132 | +0.25(+1.86%) |
Nov 27, 2018 | 13.69 | 13.79 | 13.12 | 13.44 | 2,484,040 | -0.28(-2.04%) |
Nov 26, 2018 | 13.57 | 13.88 | 13.46 | 13.72 | 2,159,230 | +0.21(+1.55%) |
Nov 23, 2018 | 13.53 | 13.63 | 13.29 | 13.51 | 1,194,600 | -0.34(-2.45%) |
Nov 21, 2018 | 13.85 | 13.85 | 13.85 | 0 | +0.10(+0.73%) | |
Nov 20, 2018 | 14.04 | 14.14 | 13.66 | 13.75 | 3,334,837 | -0.52(-3.64%) |
Nov 19, 2018 | 14.35 | 14.46 | 14.22 | 14.27 | 2,149,166 | -0.13(-0.90%) |
Nov 16, 2018 | 14.54 | 14.69 | 14.38 | 14.40 | 2,413,100 | -0.06(-0.41%) |
Nov 15, 2018 | 14.41 | 14.65 | 14.34 | 14.46 | 2,726,583 | -0.13(-0.89%) |
Nov 14, 2018 | 15.59 | 15.64 | 14.41 | 14.59 | 4,367,244 | -0.70(-4.58%) |
Nov 13, 2018 | 15.31 | 15.55 | 15.13 | 15.29 | 3,010,359 | +0.04(+0.26%) |
Nov 12, 2018 | 15.79 | 15.79 | 15.23 | 15.25 | 2,648,960 | -0.31(-1.99%) |
Nov 09, 2018 | 15.17 | 15.78 | 15.14 | 15.56 | 1,724,100 | +0.16(+1.04%) |
Nov 08, 2018 | 15.85 | 16.00 | 15.36 | 15.40 | 1,565,892 | -0.45(-2.84%) |
Nov 07, 2018 | 15.75 | 15.89 | 15.47 | 15.85 | 2,445,640 | +0.28(+1.80%) |
Nov 06, 2018 | 15.48 | 15.81 | 15.25 | 15.57 | 2,498,836 | +0.13(+0.84%) |
Nov 05, 2018 | 15.15 | 15.50 | 15.10 | 15.44 | 3,546,159 | +0.58(+3.90%) |
Nov 02, 2018 | 15.72 | 15.84 | 14.75 | 14.86 | 3,344,500 | -0.78(-4.99%) |
Nov 01, 2018 | 15.54 | 16.09 | 15.45 | 15.64 | 3,941,125 | -0.01(-0.06%) |
Oct 31, 2018 | 14.43 | 15.78 | 14.43 | 15.65 | 6,852,270 | +1.38(+9.67%) |
Oct 30, 2018 | 12.97 | 14.62 | 12.81 | 14.27 | 5,825,764 | +0.97(+7.29%) |
Oct 29, 2018 | 13.59 | 13.84 | 13.16 | 13.30 | 3,884,804 | -0.24(-1.77%) |
Oct 26, 2018 | 13.54 | 13.75 | 13.36 | 13.54 | 4,668,400 | -0.21(-1.53%) |
Oct 25, 2018 | 13.53 | 13.88 | 13.34 | 13.75 | 4,814,889 | +0.40(+3.00%) |
Oct 24, 2018 | 14.38 | 14.54 | 13.35 | 13.35 | 3,871,990 | -0.93(-6.51%) |
Oct 23, 2018 | 14.02 | 14.45 | 13.94 | 14.28 | 4,200,247 | -0.02(-0.14%) |
Oct 22, 2018 | 14.50 | 14.60 | 14.13 | 14.30 | 2,335,435 | -0.24(-1.65%) |
Oct 19, 2018 | 14.48 | 14.80 | 14.47 | 14.54 | 2,412,400 | +0.09(+0.62%) |
Oct 18, 2018 | 14.33 | 14.60 | 14.18 | 14.45 | 2,243,072 | -0.06(-0.41%) |
Oct 17, 2018 | 14.73 | 14.86 | 14.43 | 14.51 | 1,437,682 | -0.24(-1.63%) |
Oct 16, 2018 | 14.55 | 14.81 | 14.46 | 14.75 | 2,650,966 | +0.22(+1.51%) |
Oct 15, 2018 | 14.41 | 14.81 | 14.33 | 14.53 | 3,028,991 | +0.37(+2.61%) |
Oct 12, 2018 | 14.39 | 14.39 | 13.90 | 14.16 | 2,055,100 | +0.02(+0.14%) |
Oct 11, 2018 | 14.14 | 14.52 | 13.97 | 14.14 | 2,724,566 | -0.02(-0.14%) |
Oct 10, 2018 | 14.56 | 14.69 | 14.15 | 14.16 | 2,769,539 | -0.39(-2.68%) |
Oct 09, 2018 | 14.09 | 14.64 | 14.02 | 14.55 | 2,935,556 | +0.50(+3.56%) |
Oct 08, 2018 | 13.78 | 14.21 | 13.71 | 14.05 | 2,401,681 | +0.01(+0.07%) |
Oct 05, 2018 | 14.32 | 14.41 | 13.98 | 14.04 | 2,055,400 | -0.22(-1.54%) |
Oct 04, 2018 | 14.24 | 14.48 | 14.01 | 14.26 | 3,638,829 | +0.00(+0.00%) |
Oct 03, 2018 | 14.09 | 14.48 | 13.94 | 14.26 | 3,901,371 | +0.23(+1.64%) |
Oct 02, 2018 | 14.01 | 14.27 | 13.87 | 14.03 | 2,915,483 | +0.02(+0.14%) |
Oct 01, 2018 | 14.41 | 14.44 | 13.93 | 14.01 | 2,566,560 | -0.30(-2.10%) |
Sep 28, 2018 | 14.28 | 14.56 | 14.22 | 14.31 | 2,597,000 | -0.02(-0.14%) |
Sep 27, 2018 | 14.09 | 14.35 | 13.95 | 14.33 | 3,833,774 | +0.41(+2.95%) |
Sep 26, 2018 | 14.25 | 14.43 | 13.89 | 13.92 | 3,265,894 | -0.44(-3.06%) |
Sep 25, 2018 | 14.61 | 14.70 | 14.24 | 14.36 | 2,387,074 | -0.21(-1.44%) |
Sep 24, 2018 | 14.73 | 14.92 | 14.48 | 14.57 | 2,164,542 | -0.04(-0.27%) |
Sep 21, 2018 | 14.77 | 14.77 | 14.45 | 14.61 | 6,149,500 | -0.09(-0.61%) |
Sep 20, 2018 | 14.96 | 15.02 | 14.54 | 14.70 | 3,258,484 | -0.10(-0.68%) |
Sep 19, 2018 | 14.57 | 14.93 | 14.57 | 14.80 | 2,631,177 | +0.25(+1.72%) |
Sep 18, 2018 | 14.73 | 14.87 | 14.44 | 14.55 | 3,015,683 | -0.06(-0.41%) |
Sep 17, 2018 | 14.63 | 14.82 | 14.49 | 14.61 | 2,177,624 | +0.01(+0.07%) |
Sep 14, 2018 | 14.67 | 14.84 | 14.56 | 14.60 | 2,458,100 | -0.10(-0.68%) |
Sep 13, 2018 | 14.67 | 14.85 | 14.58 | 14.70 | 2,498,584 | +0.05(+0.34%) |
Sep 12, 2018 | 14.98 | 15.07 | 14.62 | 14.65 | 2,335,436 | -0.20(-1.35%) |
Sep 11, 2018 | 14.30 | 14.94 | 14.00 | 14.85 | 3,636,546 | -0.21(-1.39%) |
Sep 10, 2018 | 14.94 | 15.27 | 14.94 | 15.06 | 2,470,224 | +0.14(+0.94%) |
Sep 07, 2018 | 14.77 | 15.01 | 14.54 | 14.92 | 1,668,800 | +0.04(+0.27%) |
Sep 06, 2018 | 15.36 | 15.39 | 14.77 | 14.88 | 2,221,528 | -0.54(-3.50%) |
Sep 05, 2018 | 15.33 | 15.47 | 15.01 | 15.42 | 1,692,991 | +0.02(+0.13%) |
Sep 04, 2018 | 15.97 | 16.06 | 15.36 | 15.40 | 1,977,539 | -0.54(-3.39%) |
Aug 31, 2018 | 15.94 | 15.94 | 15.94 | 0 | +0.02(+0.13%) | |
Aug 30, 2018 | 15.99 | 16.00 | 15.70 | 15.92 | 1,173,710 | -0.08(-0.50%) |
Aug 29, 2018 | 15.65 | 16.04 | 15.52 | 16.00 | 1,554,787 | +0.35(+2.24%) |
Aug 28, 2018 | 15.71 | 15.80 | 15.38 | 15.65 | 1,595,453 | -0.06(-0.38%) |
Aug 27, 2018 | 15.91 | 16.08 | 15.67 | 15.71 | 1,189,202 | -0.20(-1.26%) |
Aug 24, 2018 | 15.76 | 16.02 | 15.69 | 15.91 | 1,920,200 | +0.29(+1.86%) |
Aug 23, 2018 | 15.80 | 15.80 | 15.53 | 15.62 | 1,197,232 | -0.23(-1.45%) |
Aug 22, 2018 | 15.66 | 15.92 | 15.62 | 15.85 | 1,346,162 | +0.27(+1.73%) |
Aug 21, 2018 | 15.41 | 15.63 | 15.41 | 15.58 | 1,687,101 | +0.29(+1.90%) |
Aug 20, 2018 | 15.13 | 15.32 | 15.06 | 15.29 | 2,591,662 | +0.10(+0.66%) |
Aug 17, 2018 | 15.20 | 15.36 | 15.12 | 15.19 | 1,296,300 | +0.28(+1.88%) |
Aug 16, 2018 | 15.03 | 15.11 | 14.75 | 14.91 | 1,878,528 | -0.12(-0.80%) |
Aug 15, 2018 | 15.19 | 15.29 | 14.82 | 15.03 | 2,668,735 | -0.39(-2.53%) |
Aug 14, 2018 | 15.64 | 15.71 | 15.40 | 15.42 | 1,301,919 | +0.00(+0.00%) |
Aug 13, 2018 | 15.75 | 15.82 | 15.40 | 15.42 | 1,953,072 | -0.37(-2.34%) |
Aug 10, 2018 | 15.92 | 16.02 | 15.71 | 15.79 | 2,399,900 | -0.23(-1.44%) |
Aug 09, 2018 | 15.92 | 16.18 | 15.88 | 16.02 | 2,486,107 | +0.10(+0.63%) |
Aug 08, 2018 | 15.89 | 16.03 | 15.67 | 15.92 | 1,879,833 | -0.05(-0.31%) |
Aug 07, 2018 | 16.29 | 16.42 | 15.96 | 15.97 | 2,582,805 | -0.13(-0.81%) |
Aug 06, 2018 | 15.87 | 16.27 | 15.60 | 16.10 | 2,432,361 | +0.15(+0.94%) |
Aug 03, 2018 | 15.78 | 16.05 | 15.67 | 15.95 | 3,299,900 | +0.20(+1.27%) |
Aug 02, 2018 | 15.78 | 15.90 | 14.47 | 15.75 | 5,080,080 | -0.34(-2.11%) |
Aug 01, 2018 | 16.15 | 16.15 | 15.81 | 16.09 | 2,377,818 | -0.19(-1.17%) |
Jul 31, 2018 | 15.89 | 16.36 | 15.75 | 16.28 | 2,047,835 | +0.44(+2.78%) |
Jul 30, 2018 | 16.00 | 16.12 | 15.71 | 15.84 | 2,631,190 | -0.02(-0.13%) |
Jul 27, 2018 | 17.02 | 17.04 | 15.79 | 15.86 | 3,012,500 | -1.15(-6.76%) |
Jul 26, 2018 | 16.91 | 17.15 | 16.84 | 17.01 | 3,154,364 | +0.11(+0.65%) |
Jul 25, 2018 | 16.92 | 17.00 | 16.61 | 16.90 | 2,494,306 | +0.01(+0.06%) |
Jul 24, 2018 | 17.39 | 17.39 | 16.87 | 16.89 | 1,879,822 | -0.37(-2.14%) |
Jul 23, 2018 | 17.28 | 17.39 | 17.05 | 17.26 | 1,967,582 | +0.06(+0.35%) |
Jul 20, 2018 | 17.14 | 17.32 | 17.02 | 17.20 | 1,274,502 | +0.11(+0.64%) |
Jul 19, 2018 | 16.97 | 17.19 | 16.97 | 17.09 | 2,069,693 | +0.05(+0.29%) |
Jul 18, 2018 | 17.17 | 17.17 | 16.73 | 17.04 | 2,108,233 | -0.08(-0.47%) |
Jul 17, 2018 | 17.19 | 17.26 | 16.99 | 17.12 | 1,679,414 | -0.12(-0.70%) |
Jul 16, 2018 | 16.95 | 17.26 | 16.90 | 17.24 | 1,522,148 | +0.08(+0.47%) |
Jul 13, 2018 | 17.12 | 17.41 | 17.10 | 17.16 | 1,038,380 | +0.08(+0.47%) |
Jul 12, 2018 | 17.61 | 17.70 | 16.93 | 17.08 | 2,262,524 | -0.42(-2.40%) |
Jul 11, 2018 | 17.83 | 17.93 | 17.35 | 17.50 | 2,009,813 | -0.48(-2.67%) |
Jul 10, 2018 | 18.16 | 18.37 | 17.90 | 17.98 | 1,374,789 | +0.01(+0.06%) |
Jul 09, 2018 | 17.50 | 18.00 | 17.47 | 17.97 | 1,712,168 | +0.58(+3.34%) |
Jul 06, 2018 | 17.14 | 17.45 | 17.05 | 17.39 | 1,198,867 | +0.22(+1.28%) |
Jul 05, 2018 | 17.59 | 17.64 | 17.11 | 17.17 | 2,247,153 | -0.34(-1.94%) |
Jul 03, 2018 | 17.51 | 17.51 | 17.51 | 0 | -0.29(-1.63%) | |
Jul 02, 2018 | 17.53 | 17.88 | 17.26 | 17.80 | 2,815,530 | +0.02(+0.11%) |
Jun 29, 2018 | 17.22 | 18.09 | 17.22 | 17.78 | 4,949,884 | +0.58(+3.37%) |
Jun 28, 2018 | 17.33 | 17.45 | 16.97 | 17.20 | 2,302,216 | -0.07(-0.41%) |
Jun 27, 2018 | 17.55 | 17.75 | 17.24 | 17.27 | 2,108,759 | -0.12(-0.69%) |
Jun 26, 2018 | 17.17 | 17.50 | 17.05 | 17.39 | 1,369,399 | +0.24(+1.40%) |
Jun 25, 2018 | 17.43 | 17.58 | 17.03 | 17.15 | 2,120,357 | -0.35(-2.00%) |
Jun 22, 2018 | 17.74 | 17.87 | 17.39 | 17.50 | 3,469,384 | +0.28(+1.63%) |
Jun 21, 2018 | 17.03 | 17.41 | 16.87 | 17.22 | 2,810,629 | +0.17(+1.00%) |
Jun 20, 2018 | 17.04 | 17.10 | 16.82 | 17.05 | 1,577,072 | +0.14(+0.83%) |
Jun 19, 2018 | 16.55 | 16.99 | 16.44 | 16.91 | 1,638,290 | +0.12(+0.71%) |
Jun 18, 2018 | 16.75 | 17.18 | 16.40 | 16.79 | 2,005,228 | +0.01(+0.06%) |
Jun 15, 2018 | 16.97 | 16.98 | 16.78 | 4,451,143 | -0.20(-1.18%) | |
Jun 14, 2018 | 17.10 | 17.19 | 16.91 | 16.98 | 1,784,073 | -0.05(-0.29%) |
Jun 13, 2018 | 17.08 | 17.19 | 16.93 | 17.03 | 2,767,707 | -0.07(-0.41%) |
Jun 12, 2018 | 17.08 | 17.40 | 17.02 | 17.10 | 2,222,854 | +0.03(+0.18%) |
Jun 11, 2018 | 17.29 | 17.34 | 17.02 | 17.07 | 1,996,644 | -0.26(-1.50%) |
Jun 08, 2018 | 17.13 | 17.55 | 17.06 | 17.33 | 3,220,681 | +0.11(+0.64%) |
Jun 07, 2018 | 16.70 | 17.25 | 16.63 | 17.22 | 2,185,352 | +0.67(+4.05%) |
Jun 06, 2018 | 16.37 | 16.55 | 1,648,363 | +0.11(+0.67%) | ||
Jun 05, 2018 | 16.07 | 16.58 | 15.93 | 16.44 | 1,790,783 | +0.35(+2.18%) |
Jun 04, 2018 | 16.59 | 16.79 | 16.00 | 16.09 | 2,078,550 | -0.46(-2.78%) |