Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.14 | 19.46 | 19.02 | 19.12 | 2,922,685 | -0.17(-0.88%) |
May 30, 2019 | 19.29 | 19.38 | 19.19 | 19.29 | 785,893 | +0.07(+0.36%) |
May 29, 2019 | 19.29 | 19.33 | 19.09 | 19.22 | 1,084,211 | -0.13(-0.68%) |
May 28, 2019 | 19.50 | 19.72 | 19.32 | 19.35 | 1,491,978 | -0.11(-0.56%) |
May 24, 2019 | 19.54 | 19.59 | 19.43 | 19.46 | 573,705 | +0.02(+0.12%) |
May 23, 2019 | 19.52 | 19.56 | 19.31 | 19.43 | 1,136,497 | -0.16(-0.79%) |
May 22, 2019 | 19.56 | 19.77 | 19.49 | 19.59 | 1,613,760 | +0.03(+0.16%) |
May 21, 2019 | 19.58 | 19.69 | 19.52 | 19.56 | 820,896 | +0.05(+0.28%) |
May 20, 2019 | 19.64 | 19.71 | 19.44 | 19.50 | 1,224,528 | -0.27(-1.37%) |
May 17, 2019 | 19.79 | 19.86 | 19.64 | 19.77 | 718,259 | -0.06(-0.31%) |
May 16, 2019 | 19.79 | 20.06 | 19.74 | 19.84 | 1,350,523 | +0.07(+0.35%) |
May 15, 2019 | 19.23 | 19.87 | 19.16 | 19.77 | 1,498,752 | +0.47(+2.45%) |
May 14, 2019 | 19.26 | 19.39 | 19.17 | 19.29 | 1,253,667 | +0.10(+0.53%) |
May 13, 2019 | 19.29 | 19.30 | 19.09 | 19.19 | 1,071,487 | -0.22(-1.12%) |
May 10, 2019 | 19.29 | 19.46 | 19.25 | 19.41 | 1,172,168 | +0.03(+0.16%) |
May 09, 2019 | 19.16 | 19.38 | 18.76 | 19.38 | 1,524,643 | +0.22(+1.13%) |
May 08, 2019 | 19.43 | 20.11 | 19.15 | 19.16 | 3,522,519 | +0.55(+2.96%) |
May 07, 2019 | 18.51 | 18.62 | 18.25 | 18.61 | 1,669,989 | +0.02(+0.13%) |
May 06, 2019 | 18.36 | 18.66 | 18.31 | 18.59 | 790,488 | +0.05(+0.29%) |
May 03, 2019 | 18.30 | 18.61 | 18.27 | 18.53 | 2,053,552 | +0.35(+1.92%) |
May 02, 2019 | 18.32 | 18.46 | 18.01 | 18.19 | 1,033,838 | -0.10(-0.55%) |
May 01, 2019 | 18.55 | 18.61 | 18.27 | 18.29 | 768,439 | -0.19(-1.05%) |
Apr 30, 2019 | 18.57 | 18.62 | 18.46 | 18.48 | 882,173 | -0.14(-0.75%) |
Apr 29, 2019 | 18.79 | 18.84 | 18.61 | 18.62 | 489,145 | -0.12(-0.62%) |
Apr 26, 2019 | 18.58 | 18.80 | 18.52 | 18.74 | 1,133,741 | +0.18(+0.96%) |
Apr 25, 2019 | 18.44 | 18.62 | 18.26 | 18.56 | 1,416,047 | +0.04(+0.21%) |
Apr 24, 2019 | 18.45 | 18.74 | 18.45 | 18.52 | 763,343 | +0.02(+0.08%) |
Apr 23, 2019 | 18.16 | 18.67 | 18.15 | 18.50 | 972,417 | +0.43(+2.40%) |
Apr 22, 2019 | 18.30 | 18.35 | 17.94 | 18.07 | 955,833 | -0.27(-1.48%) |
Apr 18, 2019 | 18.47 | 18.50 | 18.31 | 18.34 | 498,397 | -0.12(-0.67%) |
Apr 17, 2019 | 18.62 | 18.62 | 18.38 | 18.46 | 836,989 | -0.09(-0.46%) |
Apr 16, 2019 | 18.55 | 18.57 | 18.38 | 18.55 | 684,943 | -0.01(-0.04%) |
Apr 15, 2019 | 18.57 | 18.64 | 18.45 | 18.56 | 467,697 | -0.03(-0.17%) |
Apr 12, 2019 | 18.65 | 18.65 | 18.37 | 18.59 | 641,404 | +0.02(+0.13%) |
Apr 11, 2019 | 18.58 | 18.69 | 18.44 | 18.57 | 526,287 | -0.01(-0.04%) |
Apr 10, 2019 | 18.57 | 18.72 | 18.47 | 18.57 | 824,368 | +0.09(+0.46%) |
Apr 09, 2019 | 18.46 | 18.53 | 18.39 | 18.49 | 845,665 | +0.02(+0.08%) |
Apr 08, 2019 | 18.43 | 18.51 | 18.37 | 18.47 | 1,650,430 | +0.04(+0.21%) |
Apr 05, 2019 | 18.53 | 18.63 | 18.38 | 18.43 | 944,182 | -0.12(-0.67%) |
Apr 04, 2019 | 18.52 | 18.60 | 18.41 | 18.56 | 853,371 | +0.04(+0.21%) |
Apr 03, 2019 | 18.54 | 18.60 | 18.44 | 18.52 | 784,535 | +0.02(+0.08%) |
Apr 02, 2019 | 18.52 | 18.53 | 18.31 | 18.50 | 1,199,492 | +0.08(+0.42%) |
Apr 01, 2019 | 18.27 | 18.43 | 18.14 | 18.43 | 1,351,701 | +0.28(+1.54%) |
Mar 29, 2019 | 17.91 | 18.21 | 17.84 | 18.15 | 1,699,709 | +0.29(+1.61%) |
Mar 28, 2019 | 17.94 | 18.11 | 17.82 | 17.86 | 1,453,924 | -0.02(-0.13%) |
Mar 27, 2019 | 17.99 | 18.03 | 17.67 | 17.88 | 1,512,586 | -0.12(-0.65%) |
Mar 26, 2019 | 17.50 | 18.01 | 17.45 | 18.00 | 2,755,307 | +0.60(+3.43%) |
Mar 25, 2019 | 17.35 | 17.51 | 17.19 | 17.40 | 742,877 | +0.02(+0.09%) |
Mar 22, 2019 | 17.86 | 17.94 | 17.38 | 17.39 | 772,806 | -0.50(-2.78%) |
Mar 21, 2019 | 17.46 | 17.88 | 17.33 | 17.88 | 1,121,445 | +0.43(+2.49%) |
Mar 20, 2019 | 17.47 | 17.62 | 17.34 | 17.45 | 1,184,242 | -0.07(-0.40%) |
Mar 19, 2019 | 17.40 | 17.62 | 17.32 | 17.52 | 1,654,183 | +0.16(+0.89%) |
Mar 18, 2019 | 17.45 | 17.48 | 17.25 | 17.36 | 1,530,129 | -0.15(-0.84%) |
Mar 15, 2019 | 17.36 | 17.59 | 17.19 | 17.51 | 2,422,353 | +0.20(+1.17%) |
Mar 14, 2019 | 17.15 | 17.34 | 17.08 | 17.31 | 2,663,081 | +0.17(+1.00%) |
Mar 13, 2019 | 17.23 | 17.34 | 17.06 | 17.14 | 1,774,022 | -0.08(-0.45%) |
Mar 12, 2019 | 17.32 | 17.34 | 17.14 | 17.22 | 1,909,813 | -0.04(-0.22%) |
Mar 11, 2019 | 17.06 | 17.32 | 17.05 | 17.25 | 2,674,532 | +0.25(+1.46%) |
Mar 08, 2019 | 17.15 | 17.28 | 16.99 | 17.01 | 1,652,513 | -0.28(-1.62%) |
Mar 07, 2019 | 17.52 | 17.58 | 17.23 | 17.29 | 1,405,707 | -0.14(-0.80%) |
Mar 06, 2019 | 17.46 | 17.50 | 17.33 | 17.43 | 2,117,417 | -0.03(-0.17%) |
Mar 05, 2019 | 17.39 | 17.49 | 17.27 | 17.46 | 1,591,825 | +0.02(+0.09%) |
Mar 04, 2019 | 17.43 | 17.54 | 17.21 | 17.44 | 1,822,369 | +0.11(+0.62%) |
Mar 01, 2019 | 17.17 | 17.39 | 17.13 | 17.33 | 1,992,513 | +0.21(+1.20%) |
Feb 28, 2019 | 16.96 | 17.23 | 16.64 | 17.13 | 2,715,664 | +0.24(+1.40%) |
Feb 27, 2019 | 16.96 | 17.48 | 16.86 | 16.89 | 2,839,076 | +0.22(+1.33%) |
Feb 26, 2019 | 16.49 | 16.83 | 16.41 | 16.67 | 2,707,842 | +0.22(+1.35%) |
Feb 25, 2019 | 16.38 | 16.53 | 16.20 | 16.45 | 1,189,449 | +0.12(+0.75%) |
Feb 22, 2019 | 16.12 | 16.37 | 16.11 | 16.33 | 706,970 | +0.19(+1.18%) |
Feb 21, 2019 | 16.24 | 16.28 | 16.08 | 16.14 | 759,337 | -0.21(-1.26%) |
Feb 20, 2019 | 16.31 | 16.49 | 16.30 | 16.34 | 966,059 | -0.02(-0.14%) |
Feb 19, 2019 | 16.31 | 16.42 | 16.21 | 16.36 | 872,729 | +0.05(+0.28%) |
Feb 15, 2019 | 16.14 | 16.37 | 16.07 | 16.32 | 954,331 | +0.29(+1.81%) |
Feb 14, 2019 | 15.92 | 16.15 | 15.89 | 16.03 | 1,277,992 | +0.05(+0.29%) |
Feb 13, 2019 | 15.90 | 16.02 | 15.77 | 15.98 | 955,658 | +0.06(+0.38%) |
Feb 12, 2019 | 15.96 | 16.09 | 15.89 | 15.92 | 1,087,914 | -0.01(-0.05%) |
Feb 11, 2019 | 15.95 | 16.01 | 15.86 | 15.93 | 616,502 | -0.02(-0.10%) |
Feb 08, 2019 | 15.93 | 16.11 | 15.82 | 15.94 | 668,975 | -0.05(-0.33%) |
Feb 07, 2019 | 15.82 | 16.02 | 15.64 | 16.00 | 774,243 | +0.13(+0.82%) |
Feb 06, 2019 | 16.04 | 16.13 | 15.85 | 15.87 | 828,102 | -0.20(-1.24%) |
Feb 05, 2019 | 16.23 | 16.28 | 16.01 | 16.07 | 1,033,070 | -0.15(-0.94%) |
Feb 04, 2019 | 15.94 | 16.25 | 15.85 | 16.22 | 951,767 | +0.21(+1.29%) |
Feb 01, 2019 | 15.88 | 16.04 | 15.52 | 16.01 | 1,682,002 | +0.18(+1.11%) |
Jan 31, 2019 | 15.52 | 15.97 | 15.49 | 15.84 | 1,178,228 | -0.05(-0.29%) |
Jan 30, 2019 | 15.97 | 16.01 | 15.81 | 15.88 | 747,525 | -0.08(-0.53%) |
Jan 29, 2019 | 15.79 | 16.03 | 15.76 | 15.97 | 917,316 | +0.20(+1.26%) |
Jan 28, 2019 | 15.59 | 15.85 | 15.53 | 15.77 | 703,908 | +0.10(+0.63%) |
Jan 25, 2019 | 15.61 | 15.73 | 15.53 | 15.67 | 593,116 | +0.11(+0.69%) |
Jan 24, 2019 | 15.62 | 15.68 | 15.46 | 15.56 | 386,268 | -0.11(-0.68%) |
Jan 23, 2019 | 15.48 | 15.67 | 15.37 | 15.67 | 1,019,589 | +0.22(+1.43%) |
Jan 22, 2019 | 15.66 | 15.74 | 15.32 | 15.45 | 684,981 | -0.21(-1.36%) |
Jan 18, 2019 | 15.64 | 15.69 | 15.52 | 15.66 | 703,825 | +0.05(+0.34%) |
Jan 17, 2019 | 15.53 | 15.65 | 15.39 | 15.61 | 871,630 | +0.01(+0.05%) |
Jan 16, 2019 | 15.46 | 15.62 | 15.46 | 15.60 | 648,790 | +0.15(+0.94%) |
Jan 15, 2019 | 15.59 | 15.70 | 15.38 | 15.46 | 889,480 | -0.08(-0.54%) |
Jan 14, 2019 | 15.46 | 15.59 | 15.33 | 15.54 | 807,256 | +0.05(+0.30%) |
Jan 11, 2019 | 15.38 | 15.58 | 15.29 | 15.49 | 778,112 | +0.13(+0.84%) |
Jan 10, 2019 | 15.15 | 15.52 | 15.07 | 15.36 | 1,082,955 | +0.18(+1.16%) |
Jan 09, 2019 | 14.77 | 15.28 | 14.65 | 15.19 | 1,609,338 | +0.43(+2.90%) |
Jan 08, 2019 | 14.17 | 14.82 | 14.14 | 14.76 | 1,109,007 | +0.74(+5.28%) |
Jan 07, 2019 | 14.31 | 14.39 | 13.99 | 14.02 | 1,812,540 | -0.25(-1.76%) |
Jan 04, 2019 | 14.11 | 14.42 | 14.07 | 14.27 | 1,476,304 | +0.31(+2.19%) |
Jan 03, 2019 | 13.81 | 14.19 | 13.75 | 13.97 | 1,572,775 | +0.13(+0.94%) |
Jan 02, 2019 | 13.64 | 13.98 | 13.33 | 13.84 | 1,562,841 | +0.01(+0.05%) |
Dec 31, 2018 | 13.82 | 13.91 | 13.26 | 13.83 | 1,757,730 | +0.08(+0.55%) |
Dec 28, 2018 | 13.51 | 13.81 | 13.43 | 13.75 | 2,709,965 | +0.31(+2.27%) |
Dec 27, 2018 | 13.59 | 13.59 | 13.20 | 13.45 | 2,191,986 | -0.34(-2.44%) |
Dec 26, 2018 | 12.96 | 13.79 | 12.84 | 13.78 | 1,723,086 | +0.95(+7.37%) |
Dec 24, 2018 | 13.41 | 13.45 | 12.83 | 12.84 | 889,084 | -0.63(-4.70%) |
Dec 21, 2018 | 13.72 | 13.96 | 13.41 | 13.47 | 2,579,602 | -0.23(-1.67%) |
Dec 20, 2018 | 13.82 | 13.90 | 13.45 | 13.70 | 1,658,654 | -0.17(-1.21%) |
Dec 19, 2018 | 14.09 | 14.26 | 13.77 | 13.87 | 2,450,673 | -0.18(-1.25%) |
Dec 18, 2018 | 13.93 | 14.26 | 13.93 | 14.04 | 1,595,742 | +0.15(+1.10%) |
Dec 17, 2018 | 14.83 | 14.93 | 13.84 | 13.89 | 2,202,247 | -0.88(-5.94%) |
Dec 14, 2018 | 14.89 | 15.09 | 14.65 | 14.77 | 1,674,141 | -0.21(-1.38%) |
Dec 13, 2018 | 14.91 | 15.20 | 14.91 | 14.98 | 1,391,277 | +0.05(+0.31%) |
Dec 12, 2018 | 15.19 | 15.23 | 14.93 | 14.93 | 1,956,388 | -0.14(-0.96%) |
Dec 11, 2018 | 15.33 | 15.39 | 15.07 | 15.07 | 2,929,899 | -0.12(-0.80%) |
Dec 10, 2018 | 15.78 | 15.91 | 15.17 | 15.20 | 1,895,696 | -0.65(-4.09%) |
Dec 07, 2018 | 16.17 | 16.25 | 15.78 | 15.85 | 935,595 | -0.17(-1.05%) |
Dec 06, 2018 | 15.31 | 16.05 | 15.22 | 16.01 | 1,570,355 | +0.63(+4.07%) |
Dec 04, 2018 | 15.74 | 15.86 | 15.28 | 15.39 | 1,393,181 | -0.40(-2.56%) |
Dec 03, 2018 | 15.75 | 15.85 | 15.52 | 15.79 | 910,863 | +0.21(+1.35%) |
Nov 30, 2018 | 15.60 | 15.72 | 15.45 | 15.58 | 1,088,860 | -0.04(-0.29%) |
Nov 29, 2018 | 15.56 | 15.71 | 15.36 | 15.63 | 996,848 | +0.04(+0.24%) |
Nov 28, 2018 | 15.37 | 15.66 | 15.37 | 15.59 | 567,631 | +0.22(+1.46%) |
Nov 27, 2018 | 15.39 | 15.51 | 15.14 | 15.36 | 1,681,059 | -0.09(-0.58%) |
Nov 26, 2018 | 15.51 | 15.55 | 15.31 | 15.45 | 512,951 | +0.08(+0.54%) |
Nov 23, 2018 | 15.38 | 15.55 | 15.27 | 15.37 | 242,576 | -0.04(-0.29%) |
Nov 21, 2018 | 15.42 | 15.42 | 15.42 | 0 | +0.10(+0.64%) | |
Nov 20, 2018 | 15.78 | 15.88 | 15.29 | 15.32 | 1,487,782 | -0.52(-3.31%) |
Nov 19, 2018 | 15.72 | 16.00 | 15.72 | 15.84 | 1,355,393 | -0.10(-0.61%) |
Nov 16, 2018 | 15.59 | 16.04 | 15.48 | 15.94 | 892,425 | +0.29(+1.87%) |
Nov 15, 2018 | 15.37 | 15.90 | 15.11 | 15.65 | 2,170,083 | +0.13(+0.87%) |
Nov 14, 2018 | 15.74 | 15.75 | 15.38 | 15.51 | 1,416,390 | -0.14(-0.91%) |
Nov 13, 2018 | 15.45 | 15.76 | 15.43 | 15.66 | 2,001,412 | +0.24(+1.56%) |
Nov 12, 2018 | 15.58 | 15.67 | 15.39 | 15.42 | 720,192 | -0.17(-1.11%) |
Nov 09, 2018 | 15.61 | 15.84 | 15.48 | 15.59 | 909,761 | -0.05(-0.34%) |
Nov 08, 2018 | 15.97 | 15.98 | 15.19 | 15.64 | 2,255,238 | -0.44(-2.75%) |
Nov 07, 2018 | 15.21 | 16.14 | 15.03 | 16.08 | 4,272,936 | +1.00(+6.66%) |
Nov 06, 2018 | 14.63 | 15.85 | 14.63 | 15.08 | 5,659,097 | +1.42(+10.43%) |
Nov 05, 2018 | 13.51 | 13.73 | 13.45 | 13.66 | 1,293,734 | +0.16(+1.17%) |
Nov 02, 2018 | 13.61 | 13.66 | 13.36 | 13.50 | 1,283,695 | -0.04(-0.33%) |
Nov 01, 2018 | 13.36 | 13.73 | 13.22 | 13.54 | 1,437,329 | +0.26(+1.92%) |
Oct 31, 2018 | 13.42 | 13.60 | 13.27 | 13.29 | 2,165,405 | -0.10(-0.73%) |
Oct 30, 2018 | 13.31 | 13.66 | 13.27 | 13.39 | 1,242,227 | +0.07(+0.51%) |
Oct 29, 2018 | 13.23 | 13.72 | 13.17 | 13.32 | 930,774 | +0.18(+1.37%) |
Oct 26, 2018 | 13.72 | 13.75 | 12.95 | 13.14 | 1,801,653 | -0.67(-4.89%) |
Oct 25, 2018 | 13.46 | 13.84 | 13.39 | 13.81 | 1,048,904 | +0.39(+2.90%) |
Oct 24, 2018 | 13.80 | 13.87 | 13.40 | 13.42 | 1,385,647 | -0.37(-2.72%) |
Oct 23, 2018 | 13.80 | 13.87 | 13.64 | 13.80 | 1,192,161 | -0.11(-0.81%) |
Oct 22, 2018 | 14.16 | 14.21 | 13.90 | 13.91 | 477,055 | -0.22(-1.54%) |
Oct 19, 2018 | 13.76 | 14.18 | 13.76 | 14.13 | 1,005,645 | +0.35(+2.56%) |
Oct 18, 2018 | 13.89 | 14.04 | 13.71 | 13.78 | 1,069,826 | -0.11(-0.81%) |
Oct 17, 2018 | 14.07 | 14.09 | 13.84 | 13.89 | 774,647 | -0.18(-1.28%) |
Oct 16, 2018 | 13.64 | 14.15 | 13.58 | 14.07 | 848,752 | +0.49(+3.65%) |
Oct 15, 2018 | 13.26 | 13.72 | 13.21 | 13.57 | 1,208,713 | +0.32(+2.43%) |
Oct 12, 2018 | 13.80 | 13.80 | 13.13 | 13.25 | 1,700,969 | -0.44(-3.23%) |
Oct 11, 2018 | 13.87 | 13.98 | 13.69 | 13.69 | 2,073,154 | -0.18(-1.30%) |
Oct 10, 2018 | 14.37 | 14.47 | 13.87 | 13.87 | 960,928 | -0.52(-3.65%) |
Oct 09, 2018 | 14.49 | 14.53 | 14.35 | 14.40 | 631,312 | -0.13(-0.88%) |
Oct 08, 2018 | 14.48 | 14.61 | 14.43 | 14.52 | 747,260 | +0.06(+0.41%) |
Oct 05, 2018 | 14.49 | 14.67 | 14.46 | 14.46 | 981,107 | +0.02(+0.10%) |
Oct 04, 2018 | 14.58 | 14.61 | 14.37 | 14.45 | 809,142 | -0.20(-1.33%) |
Oct 03, 2018 | 14.97 | 15.06 | 14.58 | 14.64 | 1,349,149 | -0.28(-1.91%) |
Oct 02, 2018 | 14.94 | 15.08 | 14.87 | 14.93 | 623,541 | +0.00(+0.00%) |
Oct 01, 2018 | 15.00 | 15.05 | 14.86 | 14.93 | 1,301,334 | -0.03(-0.20%) |
Sep 28, 2018 | 14.70 | 15.02 | 14.70 | 14.96 | 987,509 | +0.19(+1.27%) |
Sep 27, 2018 | 14.54 | 14.82 | 14.52 | 14.77 | 899,238 | +0.28(+1.91%) |
Sep 26, 2018 | 14.67 | 14.74 | 14.49 | 14.49 | 650,769 | -0.21(-1.43%) |
Sep 25, 2018 | 14.77 | 14.82 | 14.63 | 14.70 | 668,100 | -0.07(-0.46%) |
Sep 24, 2018 | 14.98 | 14.98 | 14.52 | 14.77 | 1,255,690 | -0.21(-1.40%) |
Sep 21, 2018 | 15.12 | 15.21 | 14.93 | 14.98 | 1,574,813 | -0.14(-0.94%) |
Sep 20, 2018 | 14.88 | 15.13 | 14.82 | 15.12 | 851,004 | +0.28(+1.87%) |
Sep 19, 2018 | 15.06 | 15.11 | 14.81 | 14.85 | 775,922 | -0.22(-1.44%) |
Sep 18, 2018 | 15.03 | 15.09 | 14.95 | 15.06 | 916,097 | +0.04(+0.30%) |
Sep 17, 2018 | 15.05 | 15.23 | 14.92 | 15.02 | 1,159,090 | -0.04(-0.25%) |
Sep 14, 2018 | 15.08 | 15.11 | 14.86 | 15.06 | 1,715,238 | -0.04(-0.25%) |
Sep 13, 2018 | 15.02 | 15.24 | 14.94 | 15.09 | 1,619,838 | +0.10(+0.65%) |
Sep 12, 2018 | 14.96 | 15.04 | 14.86 | 15.00 | 857,822 | +0.07(+0.50%) |
Sep 11, 2018 | 15.24 | 15.36 | 14.91 | 14.92 | 1,831,155 | -0.33(-2.16%) |
Sep 10, 2018 | 15.15 | 15.44 | 15.15 | 15.25 | 1,326,780 | +0.16(+1.04%) |
Sep 07, 2018 | 15.00 | 15.12 | 14.93 | 15.09 | 1,089,793 | +0.10(+0.65%) |
Sep 06, 2018 | 14.83 | 15.05 | 14.83 | 15.00 | 1,379,606 | +0.18(+1.21%) |
Sep 05, 2018 | 14.61 | 14.85 | 14.49 | 14.82 | 1,223,388 | +0.20(+1.36%) |
Sep 04, 2018 | 14.62 | 14.64 | 14.42 | 14.62 | 958,789 | -0.01(-0.10%) |
Aug 31, 2018 | 14.63 | 14.63 | 14.63 | 0 | +0.03(+0.20%) | |
Aug 30, 2018 | 14.85 | 14.85 | 14.59 | 14.60 | 633,165 | -0.21(-1.39%) |
Aug 29, 2018 | 14.80 | 14.85 | 14.73 | 14.81 | 631,394 | +0.01(+0.05%) |
Aug 28, 2018 | 14.60 | 14.84 | 14.59 | 14.80 | 921,905 | +0.15(+1.06%) |
Aug 27, 2018 | 14.71 | 14.81 | 14.62 | 14.65 | 1,196,355 | +0.01(+0.05%) |
Aug 24, 2018 | 14.52 | 14.66 | 14.47 | 14.64 | 1,265,260 | +0.20(+1.38%) |
Aug 23, 2018 | 14.49 | 14.57 | 14.40 | 14.44 | 866,735 | -0.08(-0.56%) |
Aug 22, 2018 | 14.40 | 14.55 | 14.37 | 14.52 | 979,926 | +0.13(+0.87%) |
Aug 21, 2018 | 14.60 | 14.60 | 14.34 | 14.40 | 984,499 | -0.13(-0.86%) |
Aug 20, 2018 | 14.23 | 14.61 | 14.21 | 14.52 | 1,763,059 | +0.29(+2.02%) |
Aug 17, 2018 | 13.93 | 14.27 | 13.92 | 14.24 | 1,494,603 | +0.28(+2.01%) |
Aug 16, 2018 | 13.82 | 14.00 | 13.80 | 13.96 | 1,783,172 | +0.14(+1.01%) |
Aug 15, 2018 | 13.75 | 13.84 | 13.73 | 13.82 | 1,481,221 | +0.02(+0.16%) |
Aug 14, 2018 | 13.73 | 13.87 | 13.73 | 13.79 | 1,421,162 | +0.07(+0.48%) |
Aug 13, 2018 | 13.86 | 13.96 | 13.72 | 13.73 | 1,419,394 | -0.14(-1.01%) |
Aug 10, 2018 | 13.67 | 13.96 | 13.67 | 13.87 | 1,667,460 | +0.04(+0.27%) |
Aug 09, 2018 | 14.29 | 14.34 | 13.50 | 13.83 | 8,328,096 | -1.44(-9.41%) |
Aug 08, 2018 | 15.52 | 15.52 | 15.26 | 15.27 | 730,602 | -0.20(-1.29%) |
Aug 07, 2018 | 15.44 | 15.47 | 15.33 | 15.47 | 616,768 | +0.04(+0.24%) |
Aug 06, 2018 | 15.30 | 15.44 | 15.24 | 15.43 | 758,349 | +0.13(+0.87%) |
Aug 03, 2018 | 15.24 | 15.41 | 15.16 | 15.30 | 531,197 | +0.06(+0.39%) |
Aug 02, 2018 | 15.42 | 15.54 | 15.21 | 15.24 | 705,293 | -0.21(-1.38%) |
Aug 01, 2018 | 15.57 | 15.57 | 15.30 | 15.45 | 972,020 | -0.20(-1.27%) |
Jul 31, 2018 | 15.38 | 15.77 | 15.36 | 15.65 | 2,249,759 | +0.33(+2.16%) |
Jul 30, 2018 | 15.33 | 15.45 | 15.25 | 15.32 | 2,570,564 | -0.03(-0.19%) |
Jul 27, 2018 | 15.54 | 15.57 | 15.33 | 15.35 | 639,826 | -0.12(-0.76%) |
Jul 26, 2018 | 15.33 | 15.56 | 15.16 | 15.47 | 1,125,310 | +0.13(+0.86%) |
Jul 25, 2018 | 15.49 | 15.65 | 15.31 | 15.33 | 979,794 | -0.18(-1.14%) |
Jul 24, 2018 | 15.65 | 15.65 | 15.44 | 15.51 | 1,100,333 | -0.07(-0.43%) |
Jul 23, 2018 | 15.42 | 15.61 | 15.34 | 15.58 | 827,637 | +0.13(+0.86%) |
Jul 20, 2018 | 15.54 | 15.55 | 15.38 | 15.44 | 1,279,170 | -0.11(-0.71%) |
Jul 19, 2018 | 15.60 | 15.63 | 15.46 | 15.55 | 1,060,085 | -0.01(-0.09%) |
Jul 18, 2018 | 15.82 | 15.87 | 15.55 | 15.57 | 882,467 | -0.31(-1.95%) |
Jul 17, 2018 | 15.70 | 15.90 | 15.69 | 15.88 | 1,640,602 | +0.11(+0.70%) |
Jul 16, 2018 | 15.65 | 15.77 | 15.57 | 15.77 | 1,168,385 | +0.13(+0.85%) |
Jul 13, 2018 | 15.52 | 15.65 | 15.45 | 15.63 | 2,353,681 | +0.19(+1.24%) |
Jul 12, 2018 | 15.41 | 15.47 | 15.21 | 15.44 | 1,372,058 | +0.01(+0.10%) |
Jul 11, 2018 | 15.41 | 15.63 | 15.31 | 15.43 | 1,953,534 | +0.00(+0.00%) |
Jul 10, 2018 | 15.33 | 15.47 | 15.27 | 15.43 | 1,574,310 | +0.10(+0.67%) |
Jul 09, 2018 | 15.30 | 15.36 | 15.18 | 15.33 | 3,323,400 | +0.04(+0.29%) |
Jul 06, 2018 | 14.79 | 15.36 | 14.73 | 15.28 | 2,886,427 | +0.54(+3.70%) |
Jul 05, 2018 | 14.42 | 14.74 | 14.34 | 14.74 | 3,617,872 | +0.34(+2.35%) |
Jul 03, 2018 | 14.40 | 14.40 | 14.40 | 0 | +0.01(+0.05%) | |
Jul 02, 2018 | 14.29 | 14.39 | 14.21 | 14.39 | 859,585 | +0.07(+0.46%) |
Jun 29, 2018 | 14.36 | 14.45 | 14.21 | 14.32 | 1,586,929 | -0.07(-0.51%) |
Jun 28, 2018 | 14.21 | 14.40 | 14.03 | 14.40 | 2,118,529 | +0.18(+1.30%) |
Jun 27, 2018 | 14.40 | 14.42 | 14.16 | 14.21 | 1,346,233 | -0.15(-1.08%) |
Jun 26, 2018 | 14.34 | 14.40 | 14.21 | 14.37 | 2,063,156 | +0.05(+0.36%) |
Jun 25, 2018 | 14.44 | 14.57 | 14.25 | 14.32 | 1,219,121 | -0.13(-0.87%) |
Jun 22, 2018 | 14.52 | 14.63 | 14.40 | 14.44 | 2,890,801 | -0.19(-1.31%) |
Jun 21, 2018 | 14.69 | 14.71 | 14.55 | 14.63 | 699,621 | -0.06(-0.40%) |
Jun 20, 2018 | 14.52 | 14.70 | 14.45 | 14.69 | 668,231 | +0.21(+1.42%) |
Jun 19, 2018 | 14.49 | 14.52 | 14.41 | 14.49 | 1,301,050 | -0.02(-0.15%) |
Jun 18, 2018 | 14.46 | 14.53 | 14.42 | 14.51 | 676,823 | +0.04(+0.25%) |
Jun 15, 2018 | 14.75 | 14.42 | 14.47 | 1,187,484 | -0.15(-1.01%) | |
Jun 14, 2018 | 14.59 | 14.66 | 14.50 | 14.62 | 766,897 | +0.07(+0.46%) |
Jun 13, 2018 | 14.75 | 14.78 | 14.45 | 14.55 | 729,315 | -0.18(-1.25%) |
Jun 12, 2018 | 14.70 | 14.74 | 14.67 | 14.74 | 1,358,367 | +0.05(+0.35%) |
Jun 11, 2018 | 14.72 | 14.76 | 14.63 | 14.68 | 456,555 | -0.04(-0.30%) |
Jun 08, 2018 | 14.60 | 14.82 | 14.53 | 14.73 | 1,228,478 | +0.13(+0.91%) |
Jun 07, 2018 | 14.49 | 14.69 | 14.42 | 14.60 | 1,340,886 | +0.11(+0.76%) |
Jun 06, 2018 | 14.54 | 14.49 | 2,533,222 | +0.02(+0.15%) | ||
Jun 05, 2018 | 14.41 | 14.46 | 14.33 | 14.46 | 1,305,916 | +0.04(+0.30%) |
Jun 04, 2018 | 14.39 | 14.55 | 14.39 | 14.42 | 696,595 | +0.03(+0.20%) |