Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.67 | 14.96 | 14.64 | 14.91 | 879,302 | +0.15(+0.99%) |
May 30, 2019 | 14.68 | 14.83 | 14.64 | 14.76 | 1,101,655 | +0.05(+0.35%) |
May 29, 2019 | 14.64 | 14.80 | 14.53 | 14.71 | 2,502,369 | +0.02(+0.15%) |
May 28, 2019 | 14.87 | 14.94 | 14.69 | 14.69 | 1,276,541 | -0.15(-0.98%) |
May 24, 2019 | 14.82 | 14.94 | 14.82 | 14.83 | 653,115 | +0.11(+0.74%) |
May 23, 2019 | 14.80 | 14.80 | 14.67 | 14.72 | 767,012 | -0.12(-0.78%) |
May 22, 2019 | 14.91 | 14.96 | 14.78 | 14.84 | 1,043,366 | -0.10(-0.68%) |
May 21, 2019 | 14.85 | 14.99 | 14.85 | 14.94 | 786,595 | +0.12(+0.83%) |
May 20, 2019 | 14.98 | 15.06 | 14.79 | 14.82 | 1,058,911 | -0.23(-1.54%) |
May 17, 2019 | 15.06 | 15.13 | 14.95 | 15.05 | 1,001,104 | -0.08(-0.53%) |
May 16, 2019 | 15.08 | 15.22 | 15.04 | 15.13 | 750,686 | +0.04(+0.29%) |
May 15, 2019 | 14.98 | 15.16 | 14.93 | 15.09 | 911,203 | +0.07(+0.48%) |
May 14, 2019 | 14.99 | 15.11 | 14.93 | 15.01 | 1,059,782 | +0.02(+0.14%) |
May 13, 2019 | 14.91 | 15.14 | 14.82 | 14.99 | 1,168,224 | -0.07(-0.43%) |
May 10, 2019 | 14.92 | 15.11 | 14.88 | 15.06 | 859,703 | +0.06(+0.39%) |
May 09, 2019 | 14.88 | 15.02 | 14.77 | 15.00 | 818,464 | +0.09(+0.58%) |
May 08, 2019 | 14.90 | 15.08 | 14.85 | 14.91 | 1,208,374 | +0.00(+0.00%) |
May 07, 2019 | 15.28 | 15.28 | 14.82 | 14.91 | 999,549 | -0.43(-2.79%) |
May 06, 2019 | 15.19 | 15.39 | 15.19 | 15.34 | 1,158,654 | +0.07(+0.48%) |
May 03, 2019 | 15.07 | 15.31 | 15.01 | 15.27 | 1,188,535 | +0.20(+1.35%) |
May 02, 2019 | 15.16 | 15.53 | 15.06 | 15.06 | 1,193,509 | -0.03(-0.19%) |
May 01, 2019 | 15.16 | 15.33 | 15.09 | 15.09 | 1,101,895 | -0.01(-0.10%) |
Apr 30, 2019 | 15.03 | 15.15 | 14.95 | 15.11 | 974,407 | +0.14(+0.92%) |
Apr 29, 2019 | 15.22 | 15.25 | 14.97 | 14.97 | 1,118,152 | -0.20(-1.34%) |
Apr 26, 2019 | 15.16 | 15.28 | 15.11 | 15.17 | 782,801 | +0.03(+0.19%) |
Apr 25, 2019 | 14.96 | 15.22 | 14.85 | 15.14 | 1,459,671 | +0.09(+0.58%) |
Apr 24, 2019 | 14.97 | 15.15 | 14.94 | 15.06 | 1,011,097 | +0.15(+0.97%) |
Apr 23, 2019 | 14.62 | 14.96 | 14.62 | 14.91 | 1,291,988 | +0.31(+2.14%) |
Apr 22, 2019 | 14.83 | 14.83 | 14.48 | 14.60 | 1,224,916 | -0.28(-1.90%) |
Apr 18, 2019 | 14.79 | 14.97 | 14.77 | 14.88 | 913,866 | +0.08(+0.54%) |
Apr 17, 2019 | 14.97 | 14.97 | 14.64 | 14.80 | 1,164,435 | -0.07(-0.49%) |
Apr 16, 2019 | 15.19 | 15.20 | 14.80 | 14.87 | 1,500,724 | -0.29(-1.91%) |
Apr 15, 2019 | 15.35 | 15.35 | 15.14 | 15.16 | 690,534 | -0.15(-0.99%) |
Apr 12, 2019 | 15.33 | 15.33 | 15.16 | 15.32 | 835,585 | +0.02(+0.14%) |
Apr 11, 2019 | 15.28 | 15.37 | 15.22 | 15.30 | 852,337 | +0.04(+0.24%) |
Apr 10, 2019 | 15.02 | 15.31 | 15.01 | 15.26 | 1,106,166 | +0.28(+1.84%) |
Apr 09, 2019 | 15.13 | 15.16 | 14.93 | 14.98 | 1,211,650 | -0.18(-1.20%) |
Apr 08, 2019 | 15.32 | 15.37 | 15.13 | 15.16 | 894,910 | -0.22(-1.42%) |
Apr 05, 2019 | 15.45 | 15.49 | 15.32 | 15.38 | 884,097 | -0.04(-0.28%) |
Apr 04, 2019 | 15.35 | 15.45 | 15.32 | 15.43 | 1,628,786 | +0.10(+0.66%) |
Apr 03, 2019 | 15.30 | 15.40 | 15.22 | 15.32 | 697,967 | +0.04(+0.28%) |
Apr 02, 2019 | 15.23 | 15.37 | 15.10 | 15.28 | 1,239,631 | +0.08(+0.52%) |
Apr 01, 2019 | 15.15 | 15.22 | 14.96 | 15.20 | 697,020 | +0.07(+0.48%) |
Mar 29, 2019 | 15.19 | 15.23 | 15.06 | 15.13 | 1,434,401 | -0.04(-0.24%) |
Mar 28, 2019 | 14.98 | 15.18 | 14.93 | 15.16 | 621,842 | +0.21(+1.41%) |
Mar 27, 2019 | 14.91 | 14.99 | 14.77 | 14.95 | 578,577 | +0.01(+0.10%) |
Mar 26, 2019 | 14.80 | 14.95 | 14.80 | 14.94 | 728,722 | +0.17(+1.13%) |
Mar 25, 2019 | 14.73 | 14.89 | 14.64 | 14.77 | 1,154,427 | +0.06(+0.39%) |
Mar 22, 2019 | 14.82 | 14.93 | 14.72 | 14.72 | 676,544 | -0.15(-0.98%) |
Mar 21, 2019 | 14.65 | 14.90 | 14.52 | 14.86 | 566,271 | +0.22(+1.49%) |
Mar 20, 2019 | 14.63 | 14.87 | 14.47 | 14.64 | 820,787 | -0.02(-0.15%) |
Mar 19, 2019 | 14.82 | 14.86 | 14.64 | 14.66 | 642,113 | -0.18(-1.22%) |
Mar 18, 2019 | 14.87 | 15.01 | 14.74 | 14.85 | 783,116 | -0.02(-0.15%) |
Mar 15, 2019 | 15.02 | 15.02 | 14.80 | 14.87 | 2,676,824 | -0.12(-0.82%) |
Mar 14, 2019 | 14.86 | 15.00 | 14.78 | 14.99 | 941,067 | +0.15(+1.03%) |
Mar 13, 2019 | 14.88 | 14.97 | 14.82 | 14.84 | 922,926 | -0.01(-0.10%) |
Mar 12, 2019 | 14.95 | 15.02 | 14.79 | 14.85 | 1,193,808 | -0.08(-0.53%) |
Mar 11, 2019 | 14.75 | 14.94 | 14.66 | 14.93 | 1,232,482 | +0.22(+1.48%) |
Mar 08, 2019 | 14.66 | 14.77 | 14.59 | 14.72 | 792,173 | +0.06(+0.40%) |
Mar 07, 2019 | 14.77 | 14.93 | 14.62 | 14.66 | 758,376 | -0.12(-0.79%) |
Mar 06, 2019 | 14.95 | 14.96 | 14.77 | 14.77 | 869,370 | -0.16(-1.07%) |
Mar 05, 2019 | 14.78 | 14.96 | 14.75 | 14.93 | 934,115 | +0.13(+0.88%) |
Mar 04, 2019 | 14.70 | 14.84 | 14.64 | 14.80 | 981,986 | +0.13(+0.89%) |
Mar 01, 2019 | 14.79 | 14.87 | 14.50 | 14.67 | 1,501,380 | -0.18(-1.22%) |
Feb 28, 2019 | 14.81 | 15.03 | 14.76 | 14.85 | 1,728,274 | +0.02(+0.15%) |
Feb 27, 2019 | 14.79 | 14.87 | 14.63 | 14.83 | 793,641 | -0.02(-0.15%) |
Feb 26, 2019 | 14.94 | 14.95 | 14.83 | 14.85 | 1,039,113 | -0.04(-0.29%) |
Feb 25, 2019 | 15.00 | 15.01 | 14.90 | 14.90 | 1,181,285 | -0.09(-0.62%) |
Feb 22, 2019 | 14.98 | 15.04 | 14.92 | 14.99 | 1,274,103 | +0.06(+0.39%) |
Feb 21, 2019 | 14.86 | 14.96 | 14.79 | 14.93 | 824,502 | +0.03(+0.19%) |
Feb 20, 2019 | 14.98 | 14.98 | 14.80 | 14.90 | 1,413,369 | -0.07(-0.48%) |
Feb 19, 2019 | 14.84 | 14.98 | 14.83 | 14.98 | 842,818 | +0.08(+0.53%) |
Feb 15, 2019 | 14.77 | 15.02 | 14.75 | 14.90 | 1,545,604 | +0.18(+1.22%) |
Feb 14, 2019 | 14.65 | 14.83 | 14.58 | 14.72 | 1,199,149 | +0.04(+0.29%) |
Feb 13, 2019 | 14.64 | 14.75 | 14.57 | 14.67 | 888,553 | -0.03(-0.20%) |
Feb 12, 2019 | 14.82 | 14.88 | 14.66 | 14.70 | 961,695 | -0.14(-0.97%) |
Feb 11, 2019 | 14.79 | 14.92 | 14.75 | 14.85 | 1,426,361 | +0.06(+0.44%) |
Feb 08, 2019 | 14.74 | 14.86 | 14.69 | 14.78 | 776,352 | -0.01(-0.05%) |
Feb 07, 2019 | 14.41 | 14.86 | 14.29 | 14.79 | 3,260,921 | +0.53(+3.73%) |
Feb 06, 2019 | 14.19 | 14.36 | 13.84 | 14.26 | 1,765,914 | +0.12(+0.86%) |
Feb 05, 2019 | 14.14 | 14.23 | 14.00 | 14.13 | 1,056,979 | +0.01(+0.05%) |
Feb 04, 2019 | 13.90 | 14.14 | 13.87 | 14.13 | 1,128,247 | +0.22(+1.60%) |
Feb 01, 2019 | 13.93 | 13.96 | 13.64 | 13.90 | 1,033,372 | +0.00(+0.00%) |
Jan 31, 2019 | 13.81 | 13.93 | 13.68 | 13.90 | 1,500,170 | +0.07(+0.52%) |
Jan 30, 2019 | 13.62 | 13.92 | 13.62 | 13.83 | 1,063,928 | +0.14(+1.05%) |
Jan 29, 2019 | 13.60 | 13.70 | 13.60 | 13.69 | 773,925 | +0.09(+0.63%) |
Jan 28, 2019 | 13.42 | 13.68 | 13.42 | 13.60 | 1,551,219 | +0.11(+0.80%) |
Jan 25, 2019 | 13.31 | 13.52 | 13.29 | 13.50 | 1,358,477 | +0.25(+1.90%) |
Jan 24, 2019 | 13.27 | 13.35 | 13.17 | 13.24 | 880,536 | -0.02(-0.16%) |
Jan 23, 2019 | 13.16 | 13.29 | 13.12 | 13.27 | 1,115,332 | +0.11(+0.87%) |
Jan 22, 2019 | 13.14 | 13.19 | 13.02 | 13.15 | 825,310 | -0.04(-0.33%) |
Jan 18, 2019 | 13.10 | 13.21 | 13.03 | 13.19 | 1,264,218 | +0.12(+0.93%) |
Jan 17, 2019 | 12.98 | 13.10 | 12.98 | 13.07 | 932,735 | +0.06(+0.44%) |
Jan 16, 2019 | 12.95 | 13.07 | 12.95 | 13.01 | 1,076,332 | +0.06(+0.50%) |
Jan 15, 2019 | 12.83 | 12.99 | 12.79 | 12.95 | 959,533 | +0.15(+1.18%) |
Jan 14, 2019 | 12.96 | 12.99 | 12.76 | 12.80 | 870,501 | -0.21(-1.60%) |
Jan 11, 2019 | 13.03 | 13.06 | 12.90 | 13.01 | 721,216 | -0.04(-0.33%) |
Jan 10, 2019 | 12.90 | 13.14 | 12.86 | 13.05 | 767,228 | +0.13(+1.00%) |
Jan 09, 2019 | 12.99 | 13.09 | 12.79 | 12.92 | 1,281,117 | -0.16(-1.21%) |
Jan 08, 2019 | 12.73 | 13.17 | 12.73 | 13.08 | 1,885,301 | +0.45(+3.58%) |
Jan 07, 2019 | 12.52 | 12.73 | 12.52 | 12.63 | 1,204,024 | +0.11(+0.86%) |
Jan 04, 2019 | 12.44 | 12.68 | 12.39 | 12.52 | 1,228,714 | +0.20(+1.63%) |
Jan 03, 2019 | 12.02 | 12.46 | 12.02 | 12.32 | 2,135,897 | +0.28(+2.33%) |
Jan 02, 2019 | 12.10 | 12.21 | 11.99 | 12.04 | 1,816,198 | -0.20(-1.64%) |
Dec 31, 2018 | 12.23 | 12.31 | 12.03 | 12.24 | 2,222,127 | +0.04(+0.35%) |
Dec 28, 2018 | 12.29 | 12.41 | 12.13 | 12.20 | 2,748,978 | -0.02(-0.18%) |
Dec 27, 2018 | 12.14 | 12.25 | 11.87 | 12.22 | 2,047,520 | -0.05(-0.41%) |
Dec 26, 2018 | 11.92 | 12.30 | 11.80 | 12.27 | 2,611,935 | +0.42(+3.58%) |
Dec 24, 2018 | 12.27 | 12.35 | 11.84 | 11.84 | 1,289,697 | -0.48(-3.90%) |
Dec 21, 2018 | 12.37 | 12.66 | 12.32 | 12.32 | 3,184,771 | -0.01(-0.12%) |
Dec 20, 2018 | 12.50 | 12.57 | 12.20 | 12.34 | 1,693,436 | -0.17(-1.38%) |
Dec 19, 2018 | 12.62 | 12.75 | 12.38 | 12.51 | 2,104,348 | -0.08(-0.63%) |
Dec 18, 2018 | 12.48 | 12.76 | 12.48 | 12.59 | 2,423,940 | +0.14(+1.15%) |
Dec 17, 2018 | 12.88 | 12.97 | 12.43 | 12.45 | 2,017,414 | -0.42(-3.29%) |
Dec 14, 2018 | 12.83 | 12.94 | 12.78 | 12.87 | 932,569 | -0.03(-0.22%) |
Dec 13, 2018 | 12.82 | 13.04 | 12.82 | 12.90 | 936,129 | +0.06(+0.50%) |
Dec 12, 2018 | 13.14 | 13.22 | 12.82 | 12.83 | 984,026 | -0.21(-1.60%) |
Dec 11, 2018 | 13.14 | 13.25 | 13.03 | 13.04 | 1,259,214 | -0.04(-0.27%) |
Dec 10, 2018 | 13.46 | 13.46 | 13.02 | 13.08 | 1,588,584 | -0.36(-2.67%) |
Dec 07, 2018 | 13.44 | 13.55 | 13.35 | 13.44 | 1,588,208 | -0.01(-0.11%) |
Dec 06, 2018 | 13.11 | 13.46 | 12.94 | 13.45 | 1,685,067 | +0.29(+2.18%) |
Dec 04, 2018 | 13.53 | 13.57 | 13.11 | 13.17 | 957,492 | -0.37(-2.71%) |
Dec 03, 2018 | 13.37 | 13.53 | 13.27 | 13.53 | 1,284,446 | +0.22(+1.67%) |
Nov 30, 2018 | 13.22 | 13.36 | 13.11 | 13.31 | 4,437,711 | +0.24(+1.87%) |
Nov 29, 2018 | 13.11 | 13.20 | 12.97 | 13.06 | 1,822,953 | -0.06(-0.44%) |
Nov 28, 2018 | 13.00 | 13.19 | 12.97 | 13.12 | 1,117,021 | +0.10(+0.76%) |
Nov 27, 2018 | 13.07 | 13.13 | 13.00 | 13.02 | 852,732 | -0.09(-0.70%) |
Nov 26, 2018 | 13.30 | 13.30 | 13.06 | 13.12 | 1,005,689 | -0.08(-0.59%) |
Nov 23, 2018 | 13.12 | 13.32 | 13.02 | 13.19 | 1,328,181 | +0.06(+0.43%) |
Nov 21, 2018 | 13.14 | 13.14 | 13.14 | 0 | -0.02(-0.16%) | |
Nov 20, 2018 | 13.24 | 13.31 | 13.12 | 13.16 | 1,467,456 | -0.15(-1.12%) |
Nov 19, 2018 | 13.43 | 13.53 | 13.21 | 13.31 | 1,284,389 | -0.11(-0.85%) |
Nov 16, 2018 | 13.20 | 13.44 | 13.19 | 13.42 | 1,461,266 | +0.18(+1.34%) |
Nov 15, 2018 | 13.16 | 13.24 | 12.97 | 13.24 | 1,038,497 | +0.03(+0.21%) |
Nov 14, 2018 | 13.33 | 13.35 | 13.14 | 13.21 | 722,829 | -0.04(-0.32%) |
Nov 13, 2018 | 13.22 | 13.36 | 13.13 | 13.26 | 1,276,804 | +0.13(+1.03%) |
Nov 12, 2018 | 13.19 | 13.33 | 13.12 | 13.12 | 730,440 | -0.04(-0.32%) |
Nov 09, 2018 | 13.31 | 13.33 | 13.07 | 13.16 | 505,725 | -0.14(-1.07%) |
Nov 08, 2018 | 13.17 | 13.31 | 13.13 | 13.31 | 696,598 | +0.09(+0.64%) |
Nov 07, 2018 | 13.12 | 13.24 | 13.01 | 13.22 | 708,184 | +0.14(+1.09%) |
Nov 06, 2018 | 12.91 | 13.08 | 12.87 | 13.08 | 990,030 | +0.25(+1.94%) |
Nov 05, 2018 | 12.71 | 12.97 | 12.71 | 12.83 | 1,094,086 | +0.14(+1.12%) |
Nov 02, 2018 | 12.85 | 12.89 | 12.58 | 12.69 | 1,272,693 | -0.13(-1.05%) |
Nov 01, 2018 | 12.83 | 12.83 | 12.70 | 12.82 | 1,701,626 | +0.03(+0.22%) |
Oct 31, 2018 | 13.14 | 13.35 | 12.77 | 12.80 | 2,125,798 | -0.31(-2.33%) |
Oct 30, 2018 | 12.93 | 13.16 | 12.90 | 13.10 | 1,315,220 | +0.16(+1.26%) |
Oct 29, 2018 | 12.85 | 13.02 | 12.80 | 12.94 | 1,260,482 | +0.17(+1.34%) |
Oct 26, 2018 | 13.12 | 13.14 | 12.70 | 12.77 | 1,122,285 | -0.39(-2.97%) |
Oct 25, 2018 | 12.99 | 13.23 | 12.93 | 13.16 | 1,046,532 | +0.16(+1.26%) |
Oct 24, 2018 | 12.94 | 13.16 | 12.92 | 12.99 | 721,508 | +0.07(+0.55%) |
Oct 23, 2018 | 12.87 | 13.02 | 12.77 | 12.92 | 1,462,249 | -0.01(-0.11%) |
Oct 22, 2018 | 13.03 | 13.14 | 12.92 | 12.94 | 693,556 | -0.04(-0.33%) |
Oct 19, 2018 | 12.95 | 13.08 | 12.95 | 12.98 | 646,557 | +0.02(+0.16%) |
Oct 18, 2018 | 13.01 | 13.19 | 12.92 | 12.96 | 867,394 | -0.08(-0.60%) |
Oct 17, 2018 | 13.04 | 13.12 | 12.92 | 13.04 | 1,111,454 | -0.04(-0.33%) |
Oct 16, 2018 | 12.79 | 13.12 | 12.70 | 13.08 | 1,404,718 | +0.33(+2.56%) |
Oct 15, 2018 | 12.64 | 12.89 | 12.64 | 12.75 | 1,203,876 | +0.09(+0.73%) |
Oct 12, 2018 | 12.83 | 12.87 | 12.60 | 12.66 | 1,242,837 | -0.07(-0.56%) |
Oct 11, 2018 | 13.09 | 13.18 | 12.71 | 12.73 | 1,577,007 | -0.38(-2.87%) |
Oct 10, 2018 | 13.27 | 13.41 | 13.10 | 13.11 | 932,742 | -0.18(-1.34%) |
Oct 09, 2018 | 13.29 | 13.36 | 13.18 | 13.29 | 897,097 | +0.01(+0.05%) |
Oct 08, 2018 | 13.08 | 13.35 | 13.08 | 13.28 | 674,833 | +0.22(+1.69%) |
Oct 05, 2018 | 13.04 | 13.11 | 13.00 | 13.06 | 873,858 | +0.03(+0.22%) |
Oct 04, 2018 | 13.14 | 13.17 | 13.00 | 13.03 | 592,663 | -0.17(-1.29%) |
Oct 03, 2018 | 13.28 | 13.34 | 13.13 | 13.20 | 687,869 | -0.08(-0.59%) |
Oct 02, 2018 | 13.29 | 13.36 | 13.22 | 13.28 | 667,388 | +0.01(+0.05%) |
Oct 01, 2018 | 13.46 | 13.52 | 13.25 | 13.27 | 1,141,300 | -0.17(-1.27%) |
Sep 28, 2018 | 13.29 | 13.46 | 13.29 | 13.44 | 930,332 | +0.17(+1.28%) |
Sep 27, 2018 | 13.22 | 13.36 | 13.17 | 13.27 | 613,061 | +0.07(+0.54%) |
Sep 26, 2018 | 13.43 | 13.46 | 13.19 | 13.20 | 1,062,518 | -0.22(-1.64%) |
Sep 25, 2018 | 13.45 | 13.51 | 13.39 | 13.42 | 717,862 | +0.00(+0.00%) |
Sep 24, 2018 | 13.61 | 13.65 | 13.37 | 13.42 | 1,048,184 | -0.23(-1.66%) |
Sep 21, 2018 | 13.64 | 13.77 | 13.60 | 13.65 | 2,151,763 | +0.01(+0.10%) |
Sep 20, 2018 | 13.58 | 13.65 | 13.47 | 13.63 | 822,679 | +0.07(+0.52%) |
Sep 19, 2018 | 13.78 | 13.80 | 13.53 | 13.56 | 676,556 | -0.21(-1.55%) |
Sep 18, 2018 | 13.87 | 13.91 | 13.67 | 13.78 | 783,121 | -0.11(-0.77%) |
Sep 17, 2018 | 13.74 | 13.88 | 13.69 | 13.88 | 530,673 | +0.13(+0.93%) |
Sep 14, 2018 | 13.78 | 13.78 | 13.60 | 13.75 | 575,155 | -0.05(-0.36%) |
Sep 13, 2018 | 13.86 | 13.87 | 13.76 | 13.80 | 418,422 | +0.00(+0.00%) |
Sep 12, 2018 | 13.90 | 13.90 | 13.76 | 13.80 | 831,270 | -0.09(-0.66%) |
Sep 11, 2018 | 13.90 | 13.97 | 13.85 | 13.90 | 482,494 | -0.03(-0.20%) |
Sep 10, 2018 | 13.95 | 14.04 | 13.88 | 13.92 | 683,605 | +0.04(+0.26%) |
Sep 07, 2018 | 14.03 | 14.04 | 13.82 | 13.89 | 629,093 | -0.18(-1.26%) |
Sep 06, 2018 | 14.05 | 14.13 | 14.02 | 14.07 | 546,821 | +0.05(+0.35%) |
Sep 05, 2018 | 13.89 | 14.07 | 13.81 | 14.02 | 668,507 | +0.11(+0.77%) |
Sep 04, 2018 | 14.07 | 14.17 | 13.85 | 13.91 | 1,424,349 | -0.18(-1.26%) |
Aug 31, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.11(+0.81%) | |
Aug 30, 2018 | 14.12 | 14.16 | 13.97 | 13.97 | 1,085,194 | -0.10(-0.71%) |
Aug 29, 2018 | 14.12 | 14.16 | 14.07 | 14.07 | 1,072,943 | -0.03(-0.20%) |
Aug 28, 2018 | 14.00 | 14.14 | 13.95 | 14.10 | 1,327,133 | +0.12(+0.85%) |
Aug 27, 2018 | 14.07 | 14.09 | 13.89 | 13.98 | 1,449,244 | -0.06(-0.40%) |
Aug 24, 2018 | 13.95 | 14.05 | 13.91 | 14.04 | 916,706 | +0.06(+0.45%) |
Aug 23, 2018 | 14.02 | 14.05 | 13.94 | 13.98 | 775,028 | -0.02(-0.15%) |
Aug 22, 2018 | 14.04 | 14.09 | 13.96 | 14.00 | 817,200 | -0.08(-0.55%) |
Aug 21, 2018 | 14.14 | 14.16 | 14.03 | 14.07 | 1,297,624 | -0.09(-0.64%) |
Aug 20, 2018 | 14.28 | 14.34 | 14.15 | 14.16 | 649,678 | -0.08(-0.59%) |
Aug 17, 2018 | 14.08 | 14.25 | 14.08 | 14.25 | 711,475 | +0.15(+1.05%) |
Aug 16, 2018 | 13.91 | 14.10 | 13.88 | 14.10 | 967,224 | +0.22(+1.57%) |
Aug 15, 2018 | 13.86 | 13.96 | 13.83 | 13.88 | 936,553 | +0.04(+0.30%) |
Aug 14, 2018 | 13.80 | 13.87 | 13.76 | 13.84 | 823,356 | +0.08(+0.56%) |
Aug 13, 2018 | 13.88 | 13.90 | 13.75 | 13.76 | 710,273 | -0.11(-0.81%) |
Aug 10, 2018 | 14.01 | 14.08 | 13.87 | 13.88 | 809,963 | -0.16(-1.15%) |
Aug 09, 2018 | 14.05 | 14.07 | 13.99 | 14.04 | 1,061,292 | -0.01(-0.10%) |
Aug 08, 2018 | 14.12 | 14.13 | 14.00 | 14.05 | 649,257 | -0.06(-0.45%) |
Aug 07, 2018 | 14.12 | 14.14 | 14.00 | 14.12 | 924,880 | +0.01(+0.10%) |
Aug 06, 2018 | 14.12 | 14.23 | 14.08 | 14.10 | 1,260,897 | -0.05(-0.35%) |
Aug 03, 2018 | 14.00 | 14.16 | 13.89 | 14.15 | 1,296,141 | +0.23(+1.67%) |
Aug 02, 2018 | 13.82 | 14.04 | 13.57 | 13.92 | 2,256,021 | -0.12(-0.85%) |
Aug 01, 2018 | 13.84 | 14.07 | 13.76 | 14.04 | 1,332,190 | +0.14(+1.01%) |
Jul 31, 2018 | 13.72 | 13.98 | 13.64 | 13.90 | 1,137,683 | +0.26(+1.91%) |
Jul 30, 2018 | 13.54 | 13.64 | 13.46 | 13.64 | 858,578 | +0.10(+0.73%) |
Jul 27, 2018 | 13.75 | 13.75 | 13.50 | 13.54 | 652,553 | -0.18(-1.28%) |
Jul 26, 2018 | 13.69 | 13.79 | 13.69 | 13.72 | 673,428 | +0.06(+0.41%) |
Jul 25, 2018 | 13.65 | 13.73 | 13.61 | 13.66 | 959,265 | -0.01(-0.05%) |
Jul 24, 2018 | 13.73 | 13.73 | 13.61 | 13.67 | 1,106,523 | -0.01(-0.05%) |
Jul 23, 2018 | 13.69 | 13.70 | 13.57 | 13.67 | 892,433 | -0.05(-0.36%) |
Jul 20, 2018 | 13.88 | 13.90 | 13.70 | 13.72 | 931,210 | -0.19(-1.36%) |
Jul 19, 2018 | 13.69 | 13.93 | 13.62 | 13.91 | 968,516 | +0.22(+1.64%) |
Jul 18, 2018 | 13.86 | 13.87 | 13.61 | 13.69 | 1,616,564 | -0.18(-1.27%) |
Jul 17, 2018 | 14.09 | 14.12 | 13.84 | 13.86 | 1,173,051 | -0.16(-1.15%) |
Jul 16, 2018 | 14.09 | 14.17 | 14.02 | 14.02 | 1,732,839 | -0.11(-0.80%) |
Jul 13, 2018 | 14.27 | 14.31 | 14.12 | 14.14 | 1,294,873 | -0.10(-0.69%) |
Jul 12, 2018 | 14.18 | 14.25 | 14.11 | 14.24 | 1,005,274 | +0.06(+0.40%) |
Jul 11, 2018 | 14.19 | 14.36 | 14.16 | 14.18 | 1,126,430 | -0.03(-0.20%) |
Jul 10, 2018 | 14.33 | 14.40 | 14.20 | 14.21 | 1,727,116 | -0.12(-0.83%) |
Jul 09, 2018 | 14.38 | 14.45 | 14.21 | 14.33 | 2,021,645 | -0.01(-0.05%) |
Jul 06, 2018 | 14.21 | 14.36 | 14.18 | 14.33 | 2,285,266 | +0.16(+1.14%) |
Jul 05, 2018 | 14.11 | 14.17 | 13.96 | 14.17 | 2,752,047 | +0.11(+0.75%) |
Jul 03, 2018 | 14.07 | 14.07 | 14.07 | 0 | +0.18(+1.32%) | |
Jul 02, 2018 | 13.96 | 13.98 | 13.57 | 13.88 | 2,833,683 | -0.12(-0.85%) |
Jun 29, 2018 | 14.14 | 14.14 | 13.90 | 14.00 | 2,781,283 | +0.13(+0.96%) |
Jun 28, 2018 | 13.72 | 13.88 | 13.72 | 13.87 | 2,131,952 | +0.15(+1.08%) |
Jun 27, 2018 | 13.81 | 13.89 | 13.72 | 13.72 | 1,641,671 | -0.02(-0.15%) |
Jun 26, 2018 | 13.86 | 13.86 | 13.73 | 13.74 | 2,056,187 | -0.12(-0.86%) |
Jun 25, 2018 | 14.00 | 14.01 | 13.82 | 13.86 | 1,877,807 | -0.13(-0.95%) |
Jun 22, 2018 | 13.83 | 14.09 | 13.77 | 14.00 | 18,698,550 | +0.22(+1.58%) |
Jun 21, 2018 | 13.71 | 13.84 | 13.67 | 13.78 | 1,909,355 | +0.04(+0.31%) |
Jun 20, 2018 | 13.62 | 13.81 | 13.62 | 13.74 | 1,486,379 | +0.16(+1.19%) |
Jun 19, 2018 | 13.59 | 13.73 | 13.56 | 13.57 | 1,323,324 | -0.04(-0.31%) |
Jun 18, 2018 | 13.52 | 13.62 | 13.46 | 13.62 | 2,385,513 | +0.08(+0.57%) |
Jun 15, 2018 | 13.73 | 13.51 | 13.54 | 3,402,961 | -0.04(-0.26%) | |
Jun 14, 2018 | 13.51 | 13.64 | 13.51 | 13.57 | 1,055,100 | +0.07(+0.52%) |
Jun 13, 2018 | 13.77 | 13.79 | 13.47 | 13.50 | 1,536,784 | -0.25(-1.84%) |
Jun 12, 2018 | 13.60 | 13.79 | 13.58 | 13.76 | 1,148,468 | +0.14(+1.03%) |
Jun 11, 2018 | 13.67 | 13.69 | 13.57 | 13.62 | 970,856 | -0.06(-0.46%) |
Jun 08, 2018 | 13.48 | 13.70 | 13.48 | 13.68 | 1,228,067 | +0.15(+1.14%) |
Jun 07, 2018 | 13.62 | 13.66 | 13.50 | 13.53 | 1,310,746 | -0.08(-0.62%) |
Jun 06, 2018 | 13.62 | 13.52 | 13.61 | 736,483 | +0.05(+0.36%) | |
Jun 05, 2018 | 13.63 | 13.69 | 13.56 | 13.56 | 1,085,880 | -0.04(-0.26%) |
Jun 04, 2018 | 13.56 | 13.61 | 13.46 | 13.60 | 816,819 | +0.07(+0.52%) |