Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 11.91 | 11.95 | 11.85 | 11.89 | 3,650,265 | +0.05(+0.43%) |
Jun 27, 2019 | 11.81 | 11.89 | 11.79 | 11.84 | 3,385,322 | +0.23(+1.94%) |
Jun 26, 2019 | 11.56 | 11.68 | 11.52 | 11.61 | 6,666,853 | +0.19(+1.66%) |
Jun 25, 2019 | 11.45 | 11.52 | 11.36 | 11.42 | 8,642,844 | -0.23(-1.94%) |
Jun 24, 2019 | 11.70 | 11.73 | 11.63 | 11.65 | 3,359,003 | -0.10(-0.87%) |
Jun 21, 2019 | 11.73 | 11.78 | 11.67 | 11.75 | 4,600,985 | -0.12(-1.04%) |
Jun 20, 2019 | 11.79 | 11.88 | 11.78 | 11.87 | 4,710,477 | +0.15(+1.30%) |
Jun 19, 2019 | 11.60 | 11.74 | 11.58 | 11.72 | 3,599,773 | -0.04(-0.31%) |
Jun 18, 2019 | 11.69 | 11.82 | 11.69 | 11.76 | 4,519,580 | +0.17(+1.44%) |
Jun 17, 2019 | 11.59 | 11.65 | 11.57 | 11.59 | 3,247,660 | -0.06(-0.50%) |
Jun 14, 2019 | 11.76 | 11.77 | 11.65 | 11.65 | 4,702,637 | -0.20(-1.66%) |
Jun 13, 2019 | 11.89 | 11.93 | 11.81 | 11.84 | 2,987,008 | -0.01(-0.12%) |
Jun 12, 2019 | 11.94 | 11.97 | 11.85 | 11.86 | 2,980,967 | -0.13(-1.06%) |
Jun 11, 2019 | 12.09 | 12.12 | 11.95 | 11.99 | 4,446,840 | +0.03(+0.27%) |
Jun 10, 2019 | 11.92 | 11.99 | 11.90 | 11.95 | 5,062,339 | -0.01(-0.12%) |
Jun 07, 2019 | 11.92 | 12.08 | 11.92 | 11.97 | 5,930,153 | +0.19(+1.61%) |
Jun 06, 2019 | 11.85 | 11.85 | 11.73 | 11.78 | 5,132,059 | -0.10(-0.83%) |
Jun 05, 2019 | 11.97 | 11.98 | 11.85 | 11.88 | 7,390,462 | -0.08(-0.65%) |
Jun 04, 2019 | 11.98 | 12.00 | 11.87 | 11.96 | 7,910,101 | +0.38(+3.24%) |
Jun 03, 2019 | 11.48 | 11.59 | 11.47 | 11.58 | 3,827,197 | +0.11(+0.93%) |
May 31, 2019 | 11.49 | 11.57 | 11.45 | 11.47 | 5,056,841 | -0.12(-1.04%) |
May 30, 2019 | 11.55 | 11.64 | 11.49 | 11.59 | 8,018,497 | +0.06(+0.55%) |
May 29, 2019 | 11.55 | 11.58 | 11.45 | 11.53 | 9,262,207 | +0.24(+2.13%) |
May 28, 2019 | 11.36 | 11.42 | 11.28 | 11.29 | 7,270,154 | -0.03(-0.25%) |
May 24, 2019 | 11.33 | 11.34 | 11.25 | 11.32 | 5,910,008 | +0.30(+2.76%) |
May 23, 2019 | 11.02 | 11.05 | 10.99 | 11.01 | 4,312,399 | -0.21(-1.83%) |
May 22, 2019 | 11.18 | 11.25 | 11.17 | 11.22 | 5,878,097 | -0.08(-0.75%) |
May 21, 2019 | 11.38 | 11.39 | 11.27 | 11.30 | 7,337,836 | -0.04(-0.31%) |
May 20, 2019 | 11.13 | 11.37 | 11.12 | 11.34 | 9,493,998 | +0.20(+1.78%) |
May 17, 2019 | 11.15 | 11.21 | 11.11 | 11.14 | 8,050,202 | -0.09(-0.82%) |
May 16, 2019 | 11.33 | 11.34 | 11.18 | 11.23 | 11,965,469 | -0.13(-1.18%) |
May 15, 2019 | 11.50 | 11.54 | 11.36 | 11.37 | 15,510,360 | -0.20(-1.71%) |
May 14, 2019 | 11.70 | 11.74 | 11.40 | 11.57 | 28,271,074 | -0.30(-2.56%) |
May 13, 2019 | 12.27 | 12.27 | 11.86 | 11.87 | 15,727,973 | -1.10(-8.51%) |
May 10, 2019 | 12.78 | 12.97 | 12.75 | 12.97 | 5,502,002 | +0.16(+1.21%) |
May 09, 2019 | 12.76 | 12.82 | 12.74 | 12.82 | 5,631,057 | -0.04(-0.27%) |
May 08, 2019 | 12.89 | 12.97 | 12.83 | 12.85 | 5,200,366 | -0.07(-0.55%) |
May 07, 2019 | 13.00 | 13.02 | 12.88 | 12.93 | 4,881,319 | -0.05(-0.38%) |
May 06, 2019 | 12.91 | 12.99 | 12.85 | 12.97 | 3,144,485 | -0.09(-0.70%) |
May 03, 2019 | 12.95 | 13.07 | 12.95 | 13.07 | 3,828,162 | +0.04(+0.33%) |
May 02, 2019 | 13.05 | 13.07 | 12.95 | 13.02 | 4,677,044 | -0.03(-0.22%) |
May 01, 2019 | 13.14 | 13.14 | 12.98 | 13.05 | 3,932,713 | -0.06(-0.43%) |
Apr 30, 2019 | 13.08 | 13.15 | 12.99 | 13.11 | 3,496,742 | +0.00(+0.00%) |
Apr 29, 2019 | 13.09 | 13.14 | 13.05 | 13.11 | 3,419,950 | +0.11(+0.82%) |
Apr 26, 2019 | 12.93 | 13.00 | 12.88 | 13.00 | 4,149,141 | +0.29(+2.28%) |
Apr 25, 2019 | 12.67 | 12.74 | 12.61 | 12.71 | 3,427,367 | -0.01(-0.06%) |
Apr 24, 2019 | 12.82 | 12.85 | 12.71 | 12.72 | 5,517,365 | -0.24(-1.86%) |
Apr 23, 2019 | 13.08 | 13.09 | 12.89 | 12.96 | 4,749,410 | -0.07(-0.54%) |
Apr 22, 2019 | 13.10 | 13.11 | 13.01 | 13.03 | 2,781,648 | -0.07(-0.57%) |
Apr 18, 2019 | 13.14 | 13.15 | 13.05 | 13.11 | 3,521,027 | -0.14(-1.04%) |
Apr 17, 2019 | 13.23 | 13.30 | 13.17 | 13.24 | 4,946,254 | +0.09(+0.65%) |
Apr 16, 2019 | 13.29 | 13.29 | 13.13 | 13.16 | 3,928,203 | -0.01(-0.11%) |
Apr 15, 2019 | 13.11 | 13.22 | 13.06 | 13.17 | 5,085,911 | +0.19(+1.47%) |
Apr 12, 2019 | 12.97 | 13.05 | 12.96 | 12.98 | 4,722,440 | +0.18(+1.44%) |
Apr 11, 2019 | 12.88 | 12.90 | 12.74 | 12.80 | 6,451,877 | -0.12(-0.93%) |
Apr 10, 2019 | 12.95 | 12.99 | 12.90 | 12.92 | 5,030,832 | -0.03(-0.22%) |
Apr 09, 2019 | 13.00 | 13.01 | 12.93 | 12.95 | 3,387,052 | -0.04(-0.33%) |
Apr 08, 2019 | 13.02 | 13.02 | 12.90 | 12.99 | 4,022,278 | +0.00(+0.00%) |
Apr 05, 2019 | 12.96 | 13.02 | 12.90 | 12.99 | 5,734,261 | -0.37(-2.76%) |
Apr 04, 2019 | 13.30 | 13.41 | 13.29 | 13.36 | 4,013,457 | -0.01(-0.05%) |
Apr 03, 2019 | 13.31 | 13.39 | 13.31 | 13.36 | 5,179,829 | +0.23(+1.72%) |
Apr 02, 2019 | 13.07 | 13.16 | 13.05 | 13.14 | 4,490,020 | -0.03(-0.21%) |
Apr 01, 2019 | 13.14 | 13.22 | 13.07 | 13.17 | 5,838,219 | +0.30(+2.31%) |
Mar 29, 2019 | 12.79 | 12.88 | 12.72 | 12.87 | 5,718,014 | +0.04(+0.28%) |
Mar 28, 2019 | 13.03 | 13.05 | 12.77 | 12.83 | 5,637,647 | -0.33(-2.47%) |
Mar 27, 2019 | 13.28 | 13.29 | 13.12 | 13.16 | 4,997,061 | -0.21(-1.54%) |
Mar 26, 2019 | 13.31 | 13.39 | 13.26 | 13.36 | 6,573,744 | +0.21(+1.56%) |
Mar 25, 2019 | 13.37 | 13.43 | 13.11 | 13.16 | 8,781,610 | -0.25(-1.85%) |
Mar 22, 2019 | 13.54 | 13.58 | 13.37 | 13.41 | 12,882,697 | -0.12(-0.89%) |
Mar 21, 2019 | 13.64 | 13.65 | 13.45 | 13.53 | 9,666,546 | -0.11(-0.83%) |
Mar 20, 2019 | 13.63 | 13.73 | 13.55 | 13.64 | 8,268,180 | +0.03(+0.21%) |
Mar 19, 2019 | 13.65 | 13.68 | 13.57 | 13.61 | 5,368,940 | +0.10(+0.73%) |
Mar 18, 2019 | 13.50 | 13.53 | 13.41 | 13.51 | 4,179,452 | +0.04(+0.26%) |
Mar 15, 2019 | 13.38 | 13.49 | 13.34 | 13.48 | 9,206,830 | +0.32(+2.42%) |
Mar 14, 2019 | 13.17 | 13.20 | 13.12 | 13.16 | 5,378,527 | +0.12(+0.92%) |
Mar 13, 2019 | 13.00 | 13.07 | 12.88 | 13.04 | 8,545,815 | +0.18(+1.43%) |
Mar 12, 2019 | 12.81 | 12.93 | 12.78 | 12.85 | 5,464,320 | -0.02(-0.17%) |
Mar 11, 2019 | 12.68 | 12.91 | 12.64 | 12.88 | 6,770,082 | +0.25(+2.02%) |
Mar 08, 2019 | 12.64 | 12.68 | 12.52 | 12.62 | 7,040,359 | +0.10(+0.79%) |
Mar 07, 2019 | 12.53 | 12.59 | 12.40 | 12.52 | 5,772,945 | +0.04(+0.28%) |
Mar 06, 2019 | 12.61 | 12.61 | 12.40 | 12.49 | 9,329,826 | +0.09(+0.74%) |
Mar 05, 2019 | 12.43 | 12.50 | 12.34 | 12.39 | 13,474,080 | +0.31(+2.58%) |
Mar 04, 2019 | 12.32 | 12.34 | 12.07 | 12.08 | 15,909,740 | -0.38(-3.01%) |
Mar 01, 2019 | 12.71 | 12.76 | 12.43 | 12.46 | 8,389,971 | -0.18(-1.40%) |
Feb 28, 2019 | 12.63 | 12.68 | 12.59 | 12.63 | 6,089,817 | +0.01(+0.11%) |
Feb 27, 2019 | 12.73 | 12.76 | 12.54 | 12.62 | 6,639,577 | -0.11(-0.89%) |
Feb 26, 2019 | 12.78 | 12.83 | 12.73 | 12.73 | 7,570,189 | -0.15(-1.15%) |
Feb 25, 2019 | 13.08 | 13.09 | 12.85 | 12.88 | 6,038,560 | -0.18(-1.35%) |
Feb 22, 2019 | 13.12 | 13.18 | 13.04 | 13.06 | 4,841,254 | +0.12(+0.93%) |
Feb 21, 2019 | 12.95 | 13.05 | 12.89 | 12.94 | 5,490,692 | -0.16(-1.24%) |
Feb 20, 2019 | 13.12 | 13.18 | 13.05 | 13.10 | 6,640,200 | +0.05(+0.38%) |
Feb 19, 2019 | 12.90 | 13.11 | 12.88 | 13.05 | 6,835,933 | +0.13(+0.99%) |
Feb 15, 2019 | 12.83 | 12.93 | 12.78 | 12.93 | 8,414,271 | +0.23(+1.78%) |
Feb 14, 2019 | 12.60 | 12.75 | 12.59 | 12.70 | 6,462,921 | +0.01(+0.06%) |
Feb 13, 2019 | 12.75 | 12.80 | 12.67 | 12.69 | 5,786,553 | -0.03(-0.22%) |
Feb 12, 2019 | 12.78 | 12.82 | 12.68 | 12.72 | 6,828,126 | -0.11(-0.83%) |
Feb 11, 2019 | 12.88 | 12.88 | 12.79 | 12.83 | 4,693,474 | +0.06(+0.44%) |
Feb 08, 2019 | 12.68 | 12.79 | 12.63 | 12.77 | 5,436,168 | -0.01(-0.06%) |
Feb 07, 2019 | 12.92 | 12.95 | 12.75 | 12.78 | 6,118,519 | -0.24(-1.85%) |
Feb 06, 2019 | 13.10 | 13.17 | 13.00 | 13.02 | 7,887,785 | +0.10(+0.77%) |
Feb 05, 2019 | 12.93 | 12.96 | 12.88 | 12.92 | 4,765,909 | +0.14(+1.11%) |
Feb 04, 2019 | 12.73 | 12.82 | 12.67 | 12.78 | 6,794,191 | -0.11(-0.88%) |
Feb 01, 2019 | 12.77 | 12.91 | 12.76 | 12.89 | 6,943,726 | -0.02(-0.16%) |
Jan 31, 2019 | 12.85 | 12.95 | 12.76 | 12.91 | 9,046,613 | +0.19(+1.50%) |
Jan 30, 2019 | 12.67 | 12.73 | 12.57 | 12.72 | 7,959,840 | +0.15(+1.18%) |
Jan 29, 2019 | 12.71 | 12.73 | 12.53 | 12.57 | 7,963,806 | -0.07(-0.56%) |
Jan 28, 2019 | 12.67 | 12.73 | 12.59 | 12.64 | 13,074,869 | -0.08(-0.61%) |
Jan 25, 2019 | 12.80 | 12.84 | 12.64 | 12.72 | 15,105,113 | -0.42(-3.18%) |
Jan 24, 2019 | 13.43 | 13.44 | 13.10 | 13.14 | 11,501,261 | -0.67(-4.87%) |
Jan 23, 2019 | 13.80 | 13.93 | 13.78 | 13.81 | 6,512,772 | +0.23(+1.72%) |
Jan 22, 2019 | 13.60 | 13.63 | 13.54 | 13.58 | 6,846,641 | -0.08(-0.62%) |
Jan 18, 2019 | 13.59 | 13.73 | 13.59 | 13.66 | 7,737,275 | +0.08(+0.57%) |
Jan 17, 2019 | 13.45 | 13.62 | 13.43 | 13.58 | 6,180,296 | +0.06(+0.42%) |
Jan 16, 2019 | 13.46 | 13.59 | 13.44 | 13.53 | 5,950,145 | +0.05(+0.37%) |
Jan 15, 2019 | 13.43 | 13.55 | 13.39 | 13.48 | 6,844,905 | -0.17(-1.24%) |
Jan 14, 2019 | 13.65 | 13.70 | 13.53 | 13.65 | 8,596,367 | -0.30(-2.13%) |
Jan 11, 2019 | 13.80 | 14.03 | 13.75 | 13.94 | 8,809,420 | +0.08(+0.61%) |
Jan 10, 2019 | 13.82 | 13.97 | 13.79 | 13.86 | 6,227,507 | +0.05(+0.36%) |
Jan 09, 2019 | 13.70 | 13.86 | 13.59 | 13.81 | 7,564,367 | -0.15(-1.07%) |
Jan 08, 2019 | 14.05 | 14.09 | 13.88 | 13.96 | 8,257,539 | -0.33(-2.28%) |
Jan 07, 2019 | 14.16 | 14.33 | 14.10 | 14.28 | 8,471,006 | +0.11(+0.75%) |
Jan 04, 2019 | 14.06 | 14.21 | 14.04 | 14.18 | 8,290,513 | +0.28(+1.99%) |
Jan 03, 2019 | 13.98 | 14.03 | 13.84 | 13.90 | 7,995,002 | -0.06(-0.41%) |
Jan 02, 2019 | 13.66 | 14.01 | 13.58 | 13.96 | 7,214,660 | +0.31(+2.28%) |
Dec 31, 2018 | 13.72 | 13.80 | 13.53 | 13.65 | 9,783,096 | -0.16(-1.18%) |
Dec 28, 2018 | 13.89 | 13.91 | 13.77 | 13.81 | 12,100,168 | +0.15(+1.09%) |
Dec 27, 2018 | 13.53 | 13.67 | 13.34 | 13.66 | 11,960,452 | -0.18(-1.33%) |
Dec 26, 2018 | 13.58 | 13.85 | 13.41 | 13.85 | 12,954,249 | +0.28(+2.03%) |
Dec 24, 2018 | 13.76 | 13.79 | 13.46 | 13.57 | 7,493,150 | -0.13(-0.93%) |
Dec 21, 2018 | 14.13 | 14.19 | 13.63 | 13.70 | 28,930,688 | -0.46(-3.25%) |
Dec 20, 2018 | 14.30 | 14.40 | 14.02 | 14.16 | 16,850,666 | +0.14(+1.01%) |
Dec 19, 2018 | 14.21 | 14.33 | 13.93 | 14.02 | 14,632,632 | -0.03(-0.20%) |
Dec 18, 2018 | 14.16 | 14.21 | 13.98 | 14.04 | 11,788,738 | -0.12(-0.85%) |
Dec 17, 2018 | 14.40 | 14.40 | 14.07 | 14.16 | 14,076,886 | -0.08(-0.55%) |
Dec 14, 2018 | 14.15 | 14.28 | 14.09 | 14.24 | 10,712,129 | +0.02(+0.15%) |
Dec 13, 2018 | 14.42 | 14.46 | 14.12 | 14.22 | 11,216,760 | -0.25(-1.71%) |
Dec 12, 2018 | 14.55 | 14.62 | 14.44 | 14.47 | 12,325,417 | +0.23(+1.64%) |
Dec 11, 2018 | 14.57 | 14.62 | 14.19 | 14.23 | 12,443,130 | -0.02(-0.15%) |
Dec 10, 2018 | 14.37 | 14.38 | 14.08 | 14.26 | 12,048,833 | -0.24(-1.66%) |
Dec 07, 2018 | 14.71 | 14.86 | 14.44 | 14.50 | 10,608,008 | -0.19(-1.30%) |
Dec 06, 2018 | 14.67 | 14.70 | 14.39 | 14.69 | 11,238,756 | +0.02(+0.14%) |
Dec 04, 2018 | 14.97 | 15.01 | 14.56 | 14.67 | 11,118,439 | -0.38(-2.54%) |
Dec 03, 2018 | 15.22 | 15.22 | 14.99 | 15.05 | 9,772,831 | -0.16(-1.07%) |
Nov 30, 2018 | 15.32 | 15.38 | 15.14 | 15.21 | 11,690,890 | +0.13(+0.84%) |
Nov 29, 2018 | 15.08 | 15.18 | 15.03 | 15.08 | 12,200,950 | -0.27(-1.75%) |
Nov 28, 2018 | 15.38 | 15.38 | 15.09 | 15.35 | 18,279,176 | +0.32(+2.12%) |
Nov 27, 2018 | 14.89 | 15.14 | 14.84 | 15.03 | 21,662,248 | +0.23(+1.58%) |
Nov 26, 2018 | 14.48 | 14.93 | 14.45 | 14.80 | 22,892,054 | +0.84(+6.03%) |
Nov 23, 2018 | 14.09 | 14.14 | 13.93 | 13.96 | 7,697,011 | +0.14(+1.02%) |
Nov 21, 2018 | 13.82 | 13.82 | 13.82 | 0 | +0.40(+2.96%) | |
Nov 20, 2018 | 13.73 | 13.76 | 13.34 | 13.42 | 12,387,041 | -0.22(-1.61%) |
Nov 19, 2018 | 13.76 | 13.82 | 13.56 | 13.64 | 11,872,369 | +0.16(+1.17%) |
Nov 16, 2018 | 13.53 | 13.63 | 13.43 | 13.48 | 9,496,460 | -0.19(-1.36%) |
Nov 15, 2018 | 13.62 | 13.67 | 13.50 | 13.67 | 14,922,575 | -0.34(-2.45%) |
Nov 14, 2018 | 14.36 | 14.36 | 13.88 | 14.01 | 20,543,126 | +0.20(+1.44%) |
Nov 13, 2018 | 13.83 | 14.09 | 13.74 | 13.81 | 16,781,892 | +1.03(+8.02%) |
Nov 12, 2018 | 12.82 | 12.97 | 12.78 | 12.79 | 9,484,908 | -0.14(-1.06%) |
Nov 09, 2018 | 12.91 | 13.01 | 12.79 | 12.93 | 8,783,240 | -0.21(-1.57%) |
Nov 08, 2018 | 13.28 | 13.37 | 13.08 | 13.13 | 10,414,437 | -0.29(-2.15%) |
Nov 07, 2018 | 13.41 | 13.46 | 13.30 | 13.42 | 18,105,902 | +0.26(+1.99%) |
Nov 06, 2018 | 13.30 | 13.31 | 13.12 | 13.16 | 12,289,382 | -0.40(-2.94%) |
Nov 05, 2018 | 13.52 | 13.64 | 13.45 | 13.56 | 8,108,640 | +0.18(+1.34%) |
Nov 02, 2018 | 13.60 | 13.62 | 13.35 | 13.38 | 15,433,946 | -0.24(-1.77%) |
Nov 01, 2018 | 13.55 | 13.63 | 13.48 | 13.62 | 9,328,564 | +0.60(+4.60%) |
Oct 31, 2018 | 13.04 | 13.10 | 12.95 | 13.02 | 10,142,822 | +0.05(+0.37%) |
Oct 30, 2018 | 12.96 | 13.06 | 12.86 | 12.97 | 10,746,953 | +0.05(+0.37%) |
Oct 29, 2018 | 13.15 | 13.19 | 12.82 | 12.93 | 10,230,090 | +0.12(+0.91%) |
Oct 26, 2018 | 12.90 | 12.91 | 12.69 | 12.81 | 12,718,449 | -0.20(-1.53%) |
Oct 25, 2018 | 13.01 | 13.10 | 12.97 | 13.01 | 11,124,820 | +0.01(+0.11%) |
Oct 24, 2018 | 13.37 | 13.37 | 12.99 | 12.99 | 11,395,295 | -0.32(-2.43%) |
Oct 23, 2018 | 13.37 | 13.39 | 13.13 | 13.32 | 15,212,293 | -0.16(-1.17%) |
Oct 22, 2018 | 13.69 | 13.72 | 13.46 | 13.48 | 10,743,396 | -0.42(-3.02%) |
Oct 19, 2018 | 13.73 | 13.94 | 13.72 | 13.89 | 9,110,775 | +0.20(+1.46%) |
Oct 18, 2018 | 13.83 | 13.88 | 13.65 | 13.70 | 9,170,526 | -0.19(-1.39%) |
Oct 17, 2018 | 13.80 | 13.98 | 13.78 | 13.89 | 10,852,965 | -0.11(-0.79%) |
Oct 16, 2018 | 14.03 | 14.07 | 13.92 | 14.00 | 9,241,838 | -0.01(-0.05%) |
Oct 15, 2018 | 13.90 | 14.12 | 13.88 | 14.01 | 11,814,759 | +0.25(+1.85%) |
Oct 12, 2018 | 13.89 | 13.89 | 13.61 | 13.75 | 12,612,615 | +0.03(+0.20%) |
Oct 11, 2018 | 14.00 | 14.01 | 13.65 | 13.72 | 12,848,171 | -0.09(-0.65%) |
Oct 10, 2018 | 14.07 | 14.09 | 13.81 | 13.81 | 12,824,938 | +0.17(+1.21%) |
Oct 09, 2018 | 13.74 | 13.81 | 13.63 | 13.65 | 12,938,675 | -0.36(-2.55%) |
Oct 08, 2018 | 14.08 | 14.11 | 13.90 | 14.01 | 20,429,050 | -0.50(-3.42%) |
Oct 05, 2018 | 14.58 | 14.58 | 14.45 | 14.50 | 16,461,034 | -0.08(-0.57%) |
Oct 04, 2018 | 14.67 | 14.73 | 14.58 | 14.58 | 20,241,726 | -0.04(-0.28%) |
Oct 03, 2018 | 14.78 | 14.84 | 14.58 | 14.62 | 19,715,548 | +0.10(+0.71%) |
Oct 02, 2018 | 14.51 | 14.58 | 14.45 | 14.52 | 25,266,442 | -0.22(-1.49%) |
Oct 01, 2018 | 14.91 | 14.94 | 14.69 | 14.74 | 18,041,540 | -0.19(-1.24%) |
Sep 28, 2018 | 14.98 | 15.03 | 14.91 | 14.93 | 10,041,042 | -0.38(-2.47%) |
Sep 27, 2018 | 15.41 | 15.49 | 15.28 | 15.30 | 9,594,909 | +0.03(+0.23%) |
Sep 26, 2018 | 15.26 | 15.40 | 15.23 | 15.27 | 15,700,907 | -0.23(-1.51%) |
Sep 25, 2018 | 15.48 | 15.56 | 15.46 | 15.50 | 16,908,522 | -0.08(-0.49%) |
Sep 24, 2018 | 15.70 | 15.73 | 15.55 | 15.58 | 7,081,326 | -0.11(-0.70%) |
Sep 21, 2018 | 15.48 | 15.72 | 15.47 | 15.69 | 9,809,892 | +0.13(+0.84%) |
Sep 20, 2018 | 15.55 | 15.59 | 15.46 | 15.56 | 8,675,500 | +0.05(+0.35%) |
Sep 19, 2018 | 15.38 | 15.55 | 15.37 | 15.50 | 6,921,109 | -0.01(-0.04%) |
Sep 18, 2018 | 15.42 | 15.55 | 15.39 | 15.51 | 7,057,249 | +0.13(+0.85%) |
Sep 17, 2018 | 15.30 | 15.46 | 15.28 | 15.38 | 6,956,010 | +0.09(+0.58%) |
Sep 14, 2018 | 15.25 | 15.31 | 15.13 | 15.29 | 8,320,505 | -0.03(-0.18%) |
Sep 13, 2018 | 15.33 | 15.36 | 15.26 | 15.32 | 8,799,755 | +0.23(+1.50%) |
Sep 12, 2018 | 14.87 | 15.13 | 14.87 | 15.09 | 8,505,451 | +0.10(+0.64%) |
Sep 11, 2018 | 14.84 | 15.01 | 14.79 | 15.00 | 7,787,302 | +0.10(+0.69%) |
Sep 10, 2018 | 15.05 | 15.05 | 14.86 | 14.89 | 7,636,604 | +0.14(+0.93%) |
Sep 07, 2018 | 14.85 | 14.89 | 14.73 | 14.75 | 8,006,200 | -0.03(-0.19%) |
Sep 06, 2018 | 14.88 | 14.91 | 14.67 | 14.78 | 11,721,960 | +0.13(+0.89%) |
Sep 05, 2018 | 14.69 | 14.79 | 14.58 | 14.65 | 21,725,788 | +0.03(+0.24%) |
Sep 04, 2018 | 14.64 | 14.69 | 14.53 | 14.62 | 14,705,998 | -0.25(-1.67%) |
Aug 31, 2018 | 14.86 | 14.86 | 14.86 | 0 | -0.19(-1.23%) | |
Aug 30, 2018 | 15.33 | 15.37 | 15.03 | 15.05 | 12,663,145 | -0.76(-4.79%) |
Aug 29, 2018 | 15.55 | 15.83 | 15.52 | 15.81 | 8,787,314 | +0.07(+0.44%) |
Aug 28, 2018 | 15.75 | 15.83 | 15.72 | 15.74 | 5,610,668 | -0.15(-0.95%) |
Aug 27, 2018 | 15.79 | 15.90 | 15.77 | 15.89 | 5,021,643 | +0.19(+1.18%) |
Aug 24, 2018 | 15.77 | 15.79 | 15.69 | 15.70 | 5,347,982 | -0.01(-0.04%) |
Aug 23, 2018 | 15.85 | 15.86 | 15.68 | 15.71 | 5,058,561 | -0.21(-1.30%) |
Aug 22, 2018 | 15.97 | 15.97 | 15.83 | 15.92 | 5,598,880 | -0.02(-0.13%) |
Aug 21, 2018 | 15.85 | 15.99 | 15.79 | 15.94 | 5,593,379 | +0.15(+0.96%) |
Aug 20, 2018 | 15.68 | 15.84 | 15.66 | 15.79 | 6,398,649 | +0.12(+0.75%) |
Aug 17, 2018 | 15.58 | 15.71 | 15.54 | 15.67 | 5,333,590 | -0.05(-0.31%) |
Aug 16, 2018 | 15.61 | 15.81 | 15.59 | 15.72 | 8,677,384 | +0.08(+0.53%) |
Aug 15, 2018 | 15.59 | 15.66 | 15.46 | 15.64 | 10,658,833 | -0.30(-1.90%) |
Aug 14, 2018 | 16.01 | 16.03 | 15.89 | 15.94 | 7,638,040 | -0.21(-1.28%) |
Aug 13, 2018 | 16.15 | 16.23 | 16.08 | 16.14 | 6,162,098 | -0.16(-0.97%) |
Aug 10, 2018 | 16.23 | 16.32 | 16.16 | 16.30 | 7,749,028 | -0.36(-2.19%) |
Aug 09, 2018 | 16.65 | 16.69 | 16.60 | 16.67 | 4,515,831 | -0.10(-0.57%) |
Aug 08, 2018 | 16.81 | 16.83 | 16.72 | 16.76 | 2,645,224 | -0.02(-0.12%) |
Aug 07, 2018 | 16.87 | 16.89 | 16.76 | 16.78 | 3,623,654 | +0.04(+0.25%) |
Aug 06, 2018 | 16.74 | 16.84 | 16.69 | 16.74 | 4,387,134 | -0.01(-0.04%) |
Aug 03, 2018 | 16.62 | 16.82 | 16.59 | 16.75 | 6,438,164 | +0.24(+1.46%) |
Aug 02, 2018 | 16.53 | 16.54 | 16.41 | 16.51 | 6,536,666 | -0.30(-1.76%) |
Aug 01, 2018 | 16.89 | 16.89 | 16.74 | 16.80 | 4,230,853 | -0.08(-0.49%) |
Jul 31, 2018 | 16.97 | 17.03 | 16.86 | 16.89 | 6,096,979 | -0.23(-1.37%) |
Jul 30, 2018 | 16.50 | 17.18 | 16.41 | 17.12 | 18,861,194 | +0.74(+4.54%) |
Jul 27, 2018 | 16.42 | 16.49 | 16.34 | 16.38 | 5,674,063 | +0.23(+1.45%) |
Jul 26, 2018 | 16.20 | 16.23 | 16.08 | 16.14 | 7,275,319 | -0.02(-0.13%) |
Jul 25, 2018 | 16.10 | 16.22 | 15.99 | 16.16 | 11,502,243 | -0.12(-0.76%) |
Jul 24, 2018 | 16.23 | 16.30 | 16.12 | 16.29 | 5,975,896 | +0.12(+0.77%) |
Jul 23, 2018 | 16.23 | 16.27 | 16.14 | 16.16 | 4,103,151 | +0.03(+0.21%) |
Jul 20, 2018 | 15.98 | 16.20 | 15.98 | 16.13 | 10,532,939 | +0.12(+0.73%) |
Jul 19, 2018 | 16.05 | 16.16 | 16.01 | 16.01 | 9,691,923 | -0.28(-1.69%) |
Jul 18, 2018 | 16.35 | 16.37 | 16.23 | 16.29 | 8,225,583 | -0.14(-0.84%) |
Jul 17, 2018 | 16.43 | 16.51 | 16.39 | 16.43 | 5,435,422 | -0.23(-1.40%) |
Jul 16, 2018 | 16.56 | 16.69 | 16.54 | 16.66 | 4,540,666 | +0.04(+0.25%) |
Jul 13, 2018 | 16.55 | 16.62 | 6,763,098 | -0.14(-0.82%) | ||
Jul 12, 2018 | 16.75 | 16.77 | 16.69 | 16.76 | 4,524,765 | +0.05(+0.29%) |
Jul 11, 2018 | 16.95 | 17.02 | 16.68 | 16.71 | 7,575,691 | -0.64(-3.69%) |
Jul 10, 2018 | 17.29 | 17.36 | 17.27 | 17.35 | 3,481,268 | +0.01(+0.08%) |
Jul 09, 2018 | 17.37 | 17.42 | 17.26 | 17.33 | 4,696,076 | -0.08(-0.47%) |
Jul 06, 2018 | 17.43 | 17.52 | 17.40 | 17.42 | 5,581,029 | +0.23(+1.36%) |
Jul 05, 2018 | 17.20 | 17.23 | 17.12 | 17.18 | 5,084,116 | +0.29(+1.71%) |
Jul 03, 2018 | 16.89 | 16.89 | 16.89 | 0 | +0.22(+1.32%) |