Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 10.79 | 11.08 | 10.67 | 10.94 | 3,559,700 | +0.13(+1.20%) |
Jun 27, 2019 | 10.47 | 10.96 | 10.44 | 10.81 | 1,320,964 | +0.38(+3.64%) |
Jun 26, 2019 | 10.44 | 11.04 | 10.26 | 10.43 | 2,554,350 | +0.04(+0.38%) |
Jun 25, 2019 | 10.35 | 10.72 | 10.20 | 10.39 | 1,222,073 | +0.11(+1.07%) |
Jun 24, 2019 | 11.02 | 11.20 | 10.25 | 10.28 | 1,152,213 | -0.67(-6.12%) |
Jun 21, 2019 | 11.20 | 11.25 | 10.89 | 10.95 | 1,389,200 | -0.32(-2.84%) |
Jun 20, 2019 | 11.75 | 11.84 | 11.25 | 11.27 | 986,029 | -0.29(-2.51%) |
Jun 19, 2019 | 11.51 | 12.37 | 11.51 | 11.56 | 2,353,607 | +0.06(+0.52%) |
Jun 18, 2019 | 10.64 | 11.52 | 10.64 | 11.50 | 913,700 | +0.86(+8.08%) |
Jun 17, 2019 | 10.50 | 10.66 | 10.30 | 10.64 | 1,019,092 | +0.27(+2.60%) |
Jun 14, 2019 | 10.96 | 11.00 | 10.36 | 10.37 | 733,000 | -0.60(-5.47%) |
Jun 13, 2019 | 10.98 | 11.00 | 10.73 | 10.97 | 1,584,984 | +0.04(+0.37%) |
Jun 12, 2019 | 11.10 | 11.22 | 10.75 | 10.93 | 548,313 | -0.19(-1.71%) |
Jun 11, 2019 | 11.34 | 11.52 | 11.06 | 11.12 | 1,046,733 | -0.05(-0.45%) |
Jun 10, 2019 | 11.19 | 11.47 | 11.14 | 11.17 | 1,033,332 | +0.12(+1.09%) |
Jun 07, 2019 | 10.95 | 11.15 | 10.84 | 11.05 | 713,700 | +0.17(+1.56%) |
Jun 06, 2019 | 11.17 | 11.17 | 10.80 | 10.88 | 794,257 | -0.29(-2.60%) |
Jun 05, 2019 | 11.34 | 11.47 | 11.13 | 11.17 | 651,694 | -0.12(-1.06%) |
Jun 04, 2019 | 11.57 | 11.69 | 11.02 | 11.29 | 1,902,572 | -0.13(-1.14%) |
Jun 03, 2019 | 10.94 | 11.60 | 10.82 | 11.42 | 1,788,335 | +0.49(+4.48%) |
May 31, 2019 | 10.80 | 11.12 | 10.72 | 10.93 | 945,900 | -0.05(-0.46%) |
May 30, 2019 | 10.79 | 11.08 | 10.78 | 10.98 | 760,979 | +0.22(+2.04%) |
May 29, 2019 | 10.73 | 10.97 | 10.57 | 10.76 | 963,678 | -0.08(-0.74%) |
May 28, 2019 | 11.10 | 11.21 | 10.73 | 10.84 | 846,711 | -0.24(-2.17%) |
May 24, 2019 | 11.16 | 11.39 | 10.84 | 11.08 | 917,000 | +0.00(+0.00%) |
May 23, 2019 | 11.21 | 11.25 | 10.96 | 11.08 | 1,044,033 | -0.24(-2.12%) |
May 22, 2019 | 11.45 | 11.50 | 11.12 | 11.32 | 991,570 | -0.19(-1.65%) |
May 21, 2019 | 11.20 | 11.65 | 11.11 | 11.51 | 1,250,114 | +0.36(+3.23%) |
May 20, 2019 | 11.10 | 11.29 | 10.67 | 11.15 | 1,777,428 | -0.11(-0.98%) |
May 17, 2019 | 9.840 | 11.45 | 9.840 | 11.26 | 5,660,800 | +1.36(+13.74%) |
May 16, 2019 | 9.860 | 10.11 | 9.740 | 9.900 | 1,397,172 | +0.10(+1.02%) |
May 15, 2019 | 9.670 | 9.890 | 9.610 | 9.800 | 2,300,154 | +0.00(+0.00%) |
May 14, 2019 | 9.910 | 10.00 | 9.740 | 9.800 | 2,779,916 | +0.00(+0.00%) |
May 13, 2019 | 10.39 | 10.47 | 9.780 | 9.800 | 2,360,154 | -0.79(-7.46%) |
May 10, 2019 | 10.64 | 10.71 | 10.41 | 10.59 | 1,178,200 | -0.16(-1.49%) |
May 09, 2019 | 10.46 | 10.86 | 10.44 | 10.75 | 921,014 | +0.12(+1.13%) |
May 08, 2019 | 10.37 | 10.73 | 10.28 | 10.63 | 1,124,379 | +0.30(+2.90%) |
May 07, 2019 | 10.47 | 10.57 | 10.26 | 10.33 | 1,765,021 | -0.29(-2.73%) |
May 06, 2019 | 10.32 | 10.69 | 10.32 | 10.62 | 1,324,304 | +0.01(+0.09%) |
May 03, 2019 | 10.17 | 10.61 | 9.880 | 10.61 | 2,084,000 | +0.34(+3.31%) |
May 02, 2019 | 11.40 | 11.54 | 10.00 | 10.27 | 3,182,681 | -1.51(-12.82%) |
May 01, 2019 | 11.95 | 12.09 | 11.67 | 11.78 | 1,372,784 | -0.11(-0.93%) |
Apr 30, 2019 | 12.48 | 12.59 | 11.88 | 11.89 | 1,606,516 | -0.60(-4.80%) |
Apr 29, 2019 | 12.24 | 12.58 | 12.11 | 12.49 | 1,527,184 | +0.29(+2.38%) |
Apr 26, 2019 | 12.08 | 12.30 | 11.97 | 12.20 | 1,049,100 | +0.10(+0.83%) |
Apr 25, 2019 | 11.93 | 12.13 | 11.61 | 12.10 | 688,122 | +0.16(+1.34%) |
Apr 24, 2019 | 11.98 | 12.05 | 11.73 | 11.94 | 997,371 | -0.06(-0.50%) |
Apr 23, 2019 | 11.52 | 12.10 | 11.43 | 12.00 | 1,052,237 | +0.56(+4.90%) |
Apr 22, 2019 | 11.24 | 11.57 | 11.14 | 11.44 | 937,620 | +0.20(+1.78%) |
Apr 18, 2019 | 11.14 | 11.31 | 10.92 | 11.24 | 904,600 | +0.11(+0.99%) |
Apr 17, 2019 | 11.42 | 11.42 | 10.96 | 11.13 | 2,141,164 | -0.21(-1.85%) |
Apr 16, 2019 | 11.46 | 11.66 | 11.24 | 11.34 | 682,972 | -0.06(-0.53%) |
Apr 15, 2019 | 11.55 | 11.61 | 11.26 | 11.40 | 1,072,752 | -0.08(-0.70%) |
Apr 12, 2019 | 11.90 | 11.96 | 11.38 | 11.48 | 927,000 | -0.30(-2.55%) |
Apr 11, 2019 | 12.16 | 12.29 | 11.78 | 11.78 | 907,117 | -0.37(-3.05%) |
Apr 10, 2019 | 12.06 | 12.26 | 11.97 | 12.15 | 894,333 | +0.11(+0.91%) |
Apr 09, 2019 | 12.06 | 12.27 | 11.83 | 12.04 | 1,822,098 | -0.06(-0.50%) |
Apr 08, 2019 | 12.85 | 12.94 | 12.05 | 12.10 | 1,565,784 | -0.79(-6.13%) |
Apr 05, 2019 | 12.71 | 13.00 | 12.69 | 12.89 | 1,206,000 | +0.23(+1.82%) |
Apr 04, 2019 | 12.54 | 12.79 | 12.51 | 12.66 | 1,663,818 | +0.13(+1.04%) |
Apr 03, 2019 | 12.43 | 12.61 | 12.35 | 12.53 | 1,097,808 | +0.22(+1.79%) |
Apr 02, 2019 | 11.87 | 12.64 | 11.58 | 12.31 | 2,355,115 | +0.57(+4.84%) |
Apr 01, 2019 | 11.44 | 11.75 | 11.28 | 11.74 | 1,454,016 | +0.41(+3.62%) |
Mar 29, 2019 | 10.70 | 11.36 | 10.70 | 11.33 | 1,506,828 | +0.68(+6.37%) |
Mar 28, 2019 | 10.72 | 10.78 | 10.58 | 10.65 | 1,460,730 | -0.03(-0.31%) |
Mar 27, 2019 | 11.30 | 11.70 | 10.61 | 10.69 | 1,560,438 | -0.44(-3.99%) |
Mar 26, 2019 | 11.61 | 11.65 | 11.07 | 11.13 | 1,631,035 | -0.39(-3.34%) |
Mar 25, 2019 | 11.41 | 11.68 | 11.22 | 11.52 | 1,350,329 | +0.11(+0.95%) |
Mar 22, 2019 | 11.82 | 11.85 | 11.39 | 11.41 | 1,731,419 | -0.41(-3.47%) |
Mar 21, 2019 | 11.36 | 11.86 | 11.36 | 11.82 | 1,126,214 | +0.35(+3.07%) |
Mar 20, 2019 | 11.43 | 11.69 | 11.38 | 11.47 | 776,751 | +0.05(+0.44%) |
Mar 19, 2019 | 11.29 | 11.43 | 11.06 | 11.42 | 1,499,642 | +0.19(+1.72%) |
Mar 18, 2019 | 11.40 | 11.83 | 10.97 | 11.22 | 4,655,824 | -0.18(-1.61%) |
Mar 15, 2019 | 11.67 | 11.68 | 11.28 | 11.41 | 2,226,810 | -0.21(-1.80%) |
Mar 14, 2019 | 11.57 | 11.75 | 11.46 | 11.62 | 1,157,944 | +0.05(+0.43%) |
Mar 13, 2019 | 11.49 | 11.66 | 11.37 | 11.57 | 1,592,244 | +0.15(+1.32%) |
Mar 12, 2019 | 11.44 | 11.60 | 11.28 | 11.42 | 1,055,700 | -0.03(-0.22%) |
Mar 11, 2019 | 11.18 | 11.50 | 11.03 | 11.44 | 1,469,713 | +0.31(+2.78%) |
Mar 08, 2019 | 11.21 | 11.21 | 10.91 | 11.13 | 1,244,745 | -0.13(-1.12%) |
Mar 07, 2019 | 11.07 | 11.26 | 10.83 | 11.26 | 2,077,515 | +0.16(+1.43%) |
Mar 06, 2019 | 11.78 | 11.86 | 11.02 | 11.10 | 1,892,535 | -0.74(-6.23%) |
Mar 05, 2019 | 12.04 | 12.32 | 11.73 | 11.83 | 1,357,222 | -0.20(-1.67%) |
Mar 04, 2019 | 12.56 | 12.64 | 11.77 | 12.04 | 1,268,636 | -0.37(-2.97%) |
Mar 01, 2019 | 11.97 | 12.45 | 11.94 | 12.40 | 1,038,899 | +0.48(+4.00%) |
Feb 28, 2019 | 12.06 | 12.20 | 11.91 | 11.93 | 991,934 | -0.15(-1.25%) |
Feb 27, 2019 | 11.83 | 12.12 | 11.66 | 12.08 | 1,183,422 | +0.28(+2.42%) |
Feb 26, 2019 | 12.10 | 12.34 | 11.78 | 11.79 | 1,536,395 | -0.36(-2.96%) |
Feb 25, 2019 | 12.09 | 12.38 | 12.06 | 12.15 | 1,048,569 | +0.22(+1.82%) |
Feb 22, 2019 | 11.86 | 12.03 | 11.82 | 11.93 | 1,349,458 | +0.06(+0.49%) |
Feb 21, 2019 | 11.98 | 12.09 | 11.81 | 11.88 | 864,964 | -0.10(-0.84%) |
Feb 20, 2019 | 12.22 | 12.42 | 11.82 | 11.98 | 2,058,663 | -0.26(-2.12%) |
Feb 19, 2019 | 12.66 | 12.71 | 12.14 | 12.24 | 2,230,995 | -0.49(-3.88%) |
Feb 15, 2019 | 11.76 | 12.74 | 11.73 | 12.73 | 2,693,067 | +1.07(+9.20%) |
Feb 14, 2019 | 11.98 | 12.33 | 11.60 | 11.66 | 2,128,584 | -0.70(-5.63%) |
Feb 13, 2019 | 12.26 | 12.60 | 11.52 | 12.35 | 5,678,458 | +1.29(+11.66%) |
Feb 12, 2019 | 11.43 | 11.66 | 11.00 | 11.06 | 5,389,759 | -0.28(-2.51%) |
Feb 11, 2019 | 11.68 | 11.73 | 11.15 | 11.35 | 3,484,234 | -0.27(-2.31%) |
Feb 08, 2019 | 11.44 | 11.65 | 11.29 | 11.62 | 742,071 | +0.08(+0.65%) |
Feb 07, 2019 | 11.35 | 11.62 | 11.19 | 11.54 | 2,252,502 | +0.12(+1.03%) |
Feb 06, 2019 | 11.44 | 11.68 | 11.30 | 11.42 | 1,348,003 | +0.01(+0.07%) |
Feb 05, 2019 | 11.39 | 11.66 | 11.30 | 11.42 | 1,331,273 | +0.03(+0.22%) |
Feb 04, 2019 | 11.31 | 11.42 | 11.09 | 11.39 | 1,266,652 | +0.10(+0.89%) |
Feb 01, 2019 | 11.47 | 11.61 | 11.19 | 11.29 | 1,757,926 | -0.15(-1.32%) |
Jan 31, 2019 | 11.15 | 11.74 | 11.15 | 11.44 | 1,906,882 | +0.30(+2.71%) |
Jan 30, 2019 | 10.83 | 11.21 | 10.83 | 11.14 | 1,801,116 | +0.33(+3.10%) |
Jan 29, 2019 | 10.39 | 10.83 | 10.26 | 10.80 | 1,587,658 | +0.40(+3.86%) |
Jan 28, 2019 | 10.66 | 10.88 | 10.31 | 10.40 | 1,618,115 | -0.36(-3.35%) |
Jan 25, 2019 | 10.44 | 10.96 | 9.992 | 10.76 | 2,931,508 | +0.30(+2.88%) |
Jan 24, 2019 | 10.89 | 11.08 | 10.37 | 10.46 | 2,557,378 | +0.06(+0.56%) |
Jan 23, 2019 | 10.74 | 10.82 | 10.27 | 10.40 | 1,655,090 | -0.25(-2.36%) |
Jan 22, 2019 | 10.72 | 10.75 | 10.20 | 10.65 | 1,624,568 | -0.16(-1.47%) |
Jan 18, 2019 | 10.99 | 11.16 | 10.62 | 10.81 | 1,937,026 | -0.17(-1.53%) |
Jan 17, 2019 | 11.15 | 11.20 | 10.91 | 10.98 | 953,086 | -0.24(-2.16%) |
Jan 16, 2019 | 10.90 | 11.42 | 10.75 | 11.22 | 1,819,469 | +0.31(+2.84%) |
Jan 15, 2019 | 11.04 | 11.26 | 10.35 | 10.91 | 2,512,644 | +0.64(+6.19%) |
Jan 14, 2019 | 10.50 | 10.57 | 10.09 | 10.28 | 1,351,130 | -0.35(-3.31%) |
Jan 11, 2019 | 10.46 | 10.77 | 10.29 | 10.63 | 969,886 | +0.11(+1.03%) |
Jan 10, 2019 | 10.23 | 10.59 | 10.12 | 10.52 | 2,024,466 | +0.20(+1.95%) |
Jan 09, 2019 | 10.05 | 10.89 | 9.908 | 10.32 | 1,696,985 | +0.33(+3.27%) |
Jan 08, 2019 | 9.799 | 10.01 | 9.673 | 9.992 | 2,344,113 | +0.31(+3.20%) |
Jan 07, 2019 | 9.305 | 9.707 | 9.070 | 9.682 | 1,551,982 | +0.47(+5.09%) |
Jan 04, 2019 | 8.434 | 9.213 | 8.325 | 9.213 | 2,013,084 | +0.94(+11.34%) |
Jan 03, 2019 | 8.727 | 8.844 | 8.250 | 8.275 | 1,512,227 | -0.42(-4.82%) |
Jan 02, 2019 | 8.551 | 8.710 | 8.250 | 8.693 | 1,208,591 | +0.02(+0.19%) |
Dec 31, 2018 | 8.384 | 8.752 | 8.384 | 8.677 | 1,252,864 | +0.38(+4.54%) |
Dec 28, 2018 | 8.090 | 8.526 | 7.915 | 8.300 | 1,075,794 | +0.20(+2.48%) |
Dec 27, 2018 | 8.241 | 8.384 | 7.697 | 8.099 | 1,004,654 | -0.29(-3.49%) |
Dec 26, 2018 | 7.839 | 8.417 | 7.630 | 8.392 | 1,141,233 | +0.59(+7.63%) |
Dec 24, 2018 | 7.789 | 8.107 | 7.596 | 7.797 | 587,806 | +0.00(+0.00%) |
Dec 21, 2018 | 8.425 | 8.522 | 7.789 | 7.797 | 3,069,535 | -0.64(-7.55%) |
Dec 20, 2018 | 8.492 | 8.593 | 8.199 | 8.434 | 1,561,532 | -0.08(-0.98%) |
Dec 19, 2018 | 9.213 | 9.372 | 8.375 | 8.518 | 1,686,969 | -0.65(-7.12%) |
Dec 18, 2018 | 9.673 | 9.899 | 9.045 | 9.171 | 1,343,328 | -0.40(-4.20%) |
Dec 17, 2018 | 9.757 | 10.05 | 9.489 | 9.573 | 1,438,214 | -0.27(-2.72%) |
Dec 14, 2018 | 9.414 | 9.858 | 9.322 | 9.841 | 1,489,156 | +0.40(+4.26%) |
Dec 13, 2018 | 9.740 | 10.20 | 9.422 | 9.439 | 3,347,264 | -0.23(-2.34%) |
Dec 12, 2018 | 10.36 | 10.37 | 9.623 | 9.665 | 4,496,980 | -0.52(-5.10%) |
Dec 11, 2018 | 10.37 | 10.46 | 10.13 | 10.18 | 1,076,650 | -0.12(-1.14%) |
Dec 10, 2018 | 10.20 | 10.38 | 9.832 | 10.30 | 2,294,390 | -0.01(-0.08%) |
Dec 07, 2018 | 10.54 | 10.69 | 10.21 | 10.31 | 1,368,324 | -0.30(-2.84%) |
Dec 06, 2018 | 10.49 | 10.63 | 10.07 | 10.61 | 1,901,774 | -0.04(-0.39%) |
Dec 04, 2018 | 11.53 | 11.73 | 10.62 | 10.65 | 2,518,146 | -0.90(-7.83%) |
Dec 03, 2018 | 11.85 | 11.87 | 11.19 | 11.56 | 2,221,419 | -0.02(-0.14%) |
Nov 30, 2018 | 11.35 | 11.64 | 11.05 | 11.57 | 1,089,166 | +0.17(+1.47%) |
Nov 29, 2018 | 11.57 | 11.65 | 11.37 | 11.41 | 1,618,311 | -0.21(-1.80%) |
Nov 28, 2018 | 11.06 | 11.64 | 10.95 | 11.62 | 1,422,302 | +0.67(+6.12%) |
Nov 27, 2018 | 11.12 | 11.37 | 10.89 | 10.95 | 1,554,439 | -0.23(-2.10%) |
Nov 26, 2018 | 11.01 | 11.19 | 10.47 | 11.18 | 1,505,302 | +0.28(+2.53%) |
Nov 23, 2018 | 10.29 | 10.92 | 10.28 | 10.90 | 1,239,372 | +0.49(+4.66%) |
Nov 21, 2018 | 10.42 | 10.42 | 10.42 | 0 | +0.43(+4.28%) | |
Nov 20, 2018 | 9.874 | 10.17 | 9.531 | 9.992 | 1,152,544 | -0.03(-0.25%) |
Nov 19, 2018 | 9.874 | 10.22 | 9.698 | 10.02 | 2,514,510 | -0.02(-0.17%) |
Nov 16, 2018 | 9.690 | 10.09 | 9.502 | 10.03 | 2,047,948 | +0.28(+2.83%) |
Nov 15, 2018 | 9.347 | 9.757 | 9.229 | 9.757 | 1,062,021 | +0.44(+4.77%) |
Nov 14, 2018 | 9.657 | 9.799 | 9.238 | 9.313 | 1,595,893 | -0.27(-2.80%) |
Nov 13, 2018 | 9.514 | 9.799 | 9.405 | 9.581 | 1,749,329 | +0.14(+1.51%) |
Nov 12, 2018 | 10.00 | 10.17 | 9.439 | 9.439 | 1,568,813 | -0.51(-5.13%) |
Nov 09, 2018 | 10.04 | 10.10 | 9.732 | 9.950 | 2,002,935 | -0.17(-1.66%) |
Nov 08, 2018 | 9.891 | 10.25 | 9.891 | 10.12 | 3,391,791 | +0.13(+1.34%) |
Nov 07, 2018 | 10.32 | 10.68 | 9.933 | 9.983 | 3,325,343 | -0.72(-6.73%) |
Nov 06, 2018 | 11.31 | 11.80 | 10.61 | 10.70 | 2,905,509 | -1.13(-9.55%) |
Nov 05, 2018 | 11.76 | 12.01 | 11.52 | 11.83 | 1,282,243 | +0.03(+0.21%) |
Nov 02, 2018 | 11.44 | 11.93 | 11.42 | 11.81 | 2,406,745 | +0.47(+4.14%) |
Nov 01, 2018 | 10.98 | 11.58 | 10.95 | 11.34 | 4,787,708 | +0.37(+3.36%) |
Oct 31, 2018 | 11.06 | 11.21 | 10.93 | 10.97 | 6,071,913 | -0.07(-0.61%) |
Oct 30, 2018 | 12.48 | 12.82 | 10.88 | 11.04 | 6,054,946 | -2.44(-18.09%) |
Oct 29, 2018 | 14.01 | 14.20 | 13.21 | 13.48 | 744,266 | -0.28(-2.07%) |
Oct 26, 2018 | 13.49 | 14.06 | 13.20 | 13.76 | 1,020,989 | +0.03(+0.24%) |
Oct 25, 2018 | 13.16 | 13.91 | 13.06 | 13.73 | 1,133,429 | +0.73(+5.61%) |
Oct 24, 2018 | 13.77 | 14.05 | 13.00 | 13.00 | 1,603,374 | -0.85(-6.11%) |
Oct 23, 2018 | 13.83 | 14.33 | 13.48 | 13.84 | 916,613 | -0.29(-2.07%) |
Oct 22, 2018 | 14.06 | 14.28 | 13.89 | 14.14 | 1,075,739 | +0.14(+1.02%) |
Oct 19, 2018 | 14.26 | 14.67 | 13.86 | 13.99 | 1,449,516 | -0.37(-2.57%) |
Oct 18, 2018 | 14.58 | 14.58 | 14.20 | 14.36 | 1,065,071 | -0.24(-1.66%) |
Oct 17, 2018 | 14.71 | 14.77 | 14.42 | 14.61 | 1,167,697 | -0.14(-0.96%) |
Oct 16, 2018 | 13.80 | 14.82 | 13.58 | 14.75 | 2,104,039 | +1.12(+8.24%) |
Oct 15, 2018 | 13.99 | 14.10 | 13.50 | 13.63 | 1,059,409 | -0.37(-2.63%) |
Oct 12, 2018 | 13.94 | 14.05 | 13.68 | 13.99 | 928,215 | +0.33(+2.39%) |
Oct 11, 2018 | 14.30 | 14.94 | 13.63 | 13.67 | 1,517,938 | -0.63(-4.39%) |
Oct 10, 2018 | 14.54 | 14.78 | 14.24 | 14.30 | 1,758,133 | -0.39(-2.68%) |
Oct 09, 2018 | 14.98 | 15.28 | 14.59 | 14.69 | 1,524,523 | -0.30(-2.01%) |
Oct 08, 2018 | 14.84 | 15.28 | 14.54 | 14.99 | 1,288,792 | +0.13(+0.90%) |
Oct 05, 2018 | 14.89 | 14.93 | 14.41 | 14.86 | 1,375,129 | -0.05(-0.34%) |
Oct 04, 2018 | 16.03 | 16.03 | 14.53 | 14.91 | 2,214,030 | -1.22(-7.58%) |
Oct 03, 2018 | 15.68 | 16.21 | 15.50 | 16.13 | 1,177,451 | +0.48(+3.05%) |
Oct 02, 2018 | 15.26 | 15.68 | 15.14 | 15.65 | 1,099,851 | +0.38(+2.47%) |
Oct 01, 2018 | 15.38 | 15.69 | 15.14 | 15.28 | 1,013,599 | -0.18(-1.19%) |
Sep 28, 2018 | 15.29 | 15.58 | 15.27 | 15.46 | 1,050,720 | +0.13(+0.87%) |
Sep 27, 2018 | 15.26 | 15.48 | 15.14 | 15.33 | 630,470 | +0.07(+0.44%) |
Sep 26, 2018 | 15.13 | 15.40 | 15.13 | 15.26 | 662,862 | +0.09(+0.61%) |
Sep 25, 2018 | 14.87 | 15.20 | 14.77 | 15.17 | 993,588 | +0.35(+2.37%) |
Sep 24, 2018 | 14.32 | 14.88 | 14.32 | 14.82 | 816,485 | +0.44(+3.03%) |
Sep 21, 2018 | 14.51 | 14.60 | 14.25 | 14.38 | 2,062,754 | -0.11(-0.75%) |
Sep 20, 2018 | 14.43 | 14.53 | 14.28 | 14.49 | 490,668 | +0.17(+1.17%) |
Sep 19, 2018 | 14.43 | 14.61 | 14.28 | 14.32 | 544,300 | -0.16(-1.10%) |
Sep 18, 2018 | 14.37 | 14.51 | 14.09 | 14.48 | 756,625 | +0.17(+1.17%) |
Sep 17, 2018 | 15.13 | 15.13 | 14.25 | 14.31 | 990,470 | -0.99(-6.46%) |
Sep 14, 2018 | 15.19 | 15.44 | 15.03 | 15.30 | 731,205 | +0.07(+0.44%) |
Sep 13, 2018 | 15.06 | 15.29 | 14.44 | 15.23 | 1,523,573 | +0.72(+4.96%) |
Sep 12, 2018 | 14.67 | 14.67 | 14.25 | 14.51 | 729,321 | -0.09(-0.63%) |
Sep 11, 2018 | 14.99 | 15.03 | 14.55 | 14.61 | 604,826 | -0.44(-2.90%) |
Sep 10, 2018 | 15.26 | 15.45 | 14.98 | 15.04 | 775,713 | -0.13(-0.88%) |
Sep 07, 2018 | 15.50 | 15.67 | 15.17 | 15.18 | 711,265 | -0.36(-2.32%) |
Sep 06, 2018 | 15.89 | 15.91 | 15.48 | 15.54 | 778,991 | -0.36(-2.27%) |
Sep 05, 2018 | 16.04 | 16.27 | 15.75 | 15.90 | 1,670,936 | -0.13(-0.84%) |
Sep 04, 2018 | 16.08 | 16.25 | 15.61 | 16.03 | 1,021,059 | -0.08(-0.52%) |
Aug 31, 2018 | 16.11 | 16.11 | 16.11 | 0 | +0.06(+0.36%) | |
Aug 30, 2018 | 15.74 | 16.12 | 15.74 | 16.06 | 671,087 | +0.28(+1.75%) |
Aug 29, 2018 | 15.71 | 15.82 | 15.53 | 15.78 | 651,518 | +0.15(+0.96%) |
Aug 28, 2018 | 15.58 | 15.67 | 15.42 | 15.63 | 557,747 | +0.13(+0.86%) |
Aug 27, 2018 | 15.59 | 15.78 | 15.32 | 15.49 | 599,882 | -0.07(-0.43%) |
Aug 24, 2018 | 15.46 | 15.63 | 15.24 | 15.56 | 765,234 | +0.17(+1.09%) |
Aug 23, 2018 | 15.60 | 15.61 | 15.22 | 15.39 | 682,687 | -0.17(-1.08%) |
Aug 22, 2018 | 15.34 | 15.63 | 15.23 | 15.56 | 745,513 | +0.18(+1.14%) |
Aug 21, 2018 | 15.36 | 15.54 | 15.13 | 15.39 | 798,740 | +0.09(+0.60%) |
Aug 20, 2018 | 15.42 | 15.42 | 15.15 | 15.29 | 648,654 | -0.02(-0.11%) |
Aug 17, 2018 | 15.26 | 15.44 | 15.08 | 15.31 | 708,639 | +0.02(+0.11%) |
Aug 16, 2018 | 15.60 | 15.60 | 15.14 | 15.29 | 834,702 | -0.28(-1.78%) |
Aug 15, 2018 | 15.75 | 15.83 | 15.44 | 15.57 | 1,267,303 | -0.22(-1.38%) |
Aug 14, 2018 | 15.99 | 15.99 | 15.77 | 15.79 | 884,410 | -0.10(-0.63%) |
Aug 13, 2018 | 15.68 | 16.11 | 15.54 | 15.89 | 1,099,731 | +0.13(+0.80%) |
Aug 10, 2018 | 16.00 | 16.25 | 15.66 | 15.76 | 839,979 | -0.33(-2.03%) |
Aug 09, 2018 | 15.98 | 16.26 | 15.84 | 16.09 | 720,813 | +0.20(+1.27%) |
Aug 08, 2018 | 15.92 | 15.95 | 15.54 | 15.89 | 751,012 | +0.00(+0.00%) |
Aug 07, 2018 | 15.64 | 16.18 | 15.48 | 15.89 | 1,162,663 | +0.50(+3.27%) |
Aug 06, 2018 | 15.13 | 16.56 | 13.94 | 15.39 | 2,321,895 | -0.69(-4.27%) |
Aug 03, 2018 | 16.17 | 16.33 | 16.00 | 16.07 | 822,785 | -0.20(-1.24%) |
Aug 02, 2018 | 15.99 | 16.36 | 15.96 | 16.27 | 745,477 | +0.27(+1.67%) |
Aug 01, 2018 | 16.09 | 16.35 | 15.76 | 16.00 | 1,207,848 | -0.14(-0.88%) |
Jul 31, 2018 | 15.80 | 16.32 | 15.75 | 16.15 | 1,152,740 | +0.38(+2.39%) |
Jul 30, 2018 | 15.49 | 15.85 | 15.24 | 15.77 | 1,825,584 | +0.29(+1.89%) |
Jul 27, 2018 | 15.90 | 15.95 | 15.37 | 15.48 | 1,879,594 | -0.43(-2.69%) |
Jul 26, 2018 | 16.06 | 16.20 | 15.85 | 15.90 | 838,203 | -0.14(-0.89%) |
Jul 25, 2018 | 16.40 | 16.54 | 15.96 | 16.05 | 1,277,669 | -0.36(-2.19%) |
Jul 24, 2018 | 16.83 | 16.83 | 16.26 | 16.41 | 779,156 | -0.33(-1.95%) |
Jul 23, 2018 | 16.54 | 16.89 | 16.50 | 16.73 | 1,068,818 | -0.03(-0.20%) |
Jul 20, 2018 | 16.78 | 17.03 | 16.73 | 16.77 | 525,195 | -0.03(-0.20%) |
Jul 19, 2018 | 16.62 | 17.00 | 16.59 | 16.80 | 846,838 | +0.13(+0.80%) |
Jul 18, 2018 | 16.94 | 17.23 | 16.13 | 16.67 | 2,744,469 | -0.98(-5.55%) |
Jul 17, 2018 | 17.38 | 17.72 | 17.20 | 17.65 | 700,445 | +0.21(+1.20%) |
Jul 16, 2018 | 17.66 | 17.66 | 17.25 | 17.44 | 1,663,593 | -0.18(-1.05%) |
Jul 13, 2018 | 17.76 | 17.18 | 17.62 | 1,043,456 | +0.24(+1.40%) | |
Jul 12, 2018 | 17.38 | 16.80 | 17.38 | 1,105,934 | +0.71(+4.27%) | |
Jul 11, 2018 | 16.53 | 17.37 | 16.40 | 16.67 | 1,253,665 | +0.03(+0.20%) |
Jul 10, 2018 | 17.01 | 17.01 | 16.58 | 16.63 | 837,475 | -0.31(-1.83%) |
Jul 09, 2018 | 16.91 | 17.35 | 16.73 | 16.94 | 2,490,968 | +0.14(+0.85%) |
Jul 06, 2018 | 16.52 | 17.17 | 16.37 | 16.80 | 1,543,948 | +0.19(+1.16%) |
Jul 05, 2018 | 16.68 | 16.13 | 16.61 | 1,077,586 | +0.36(+2.22%) | |
Jul 03, 2018 | 16.25 | 16.25 | 16.25 | 0 | -0.09(-0.56%) |