Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.28 | 14.36 | 14.25 | 14.33 | 15,532,300 | +0.05(+0.35%) |
Jun 27, 2019 | 14.22 | 14.29 | 14.20 | 14.28 | 10,632,928 | -0.04(-0.28%) |
Jun 26, 2019 | 14.31 | 14.38 | 14.26 | 14.32 | 9,170,218 | -0.06(-0.42%) |
Jun 25, 2019 | 14.43 | 14.51 | 14.30 | 14.38 | 24,458,792 | -0.17(-1.17%) |
Jun 24, 2019 | 14.35 | 14.49 | 14.35 | 14.55 | 14,149,430 | +0.19(+1.32%) |
Jun 21, 2019 | 14.36 | 14.40 | 14.24 | 14.36 | 12,708,800 | -0.09(-0.62%) |
Jun 20, 2019 | 14.39 | 14.54 | 14.35 | 14.45 | 21,666,516 | +0.28(+1.98%) |
Jun 19, 2019 | 14.02 | 14.17 | 14.00 | 14.17 | 13,449,080 | +0.12(+0.85%) |
Jun 18, 2019 | 14.01 | 14.14 | 13.94 | 14.05 | 12,975,033 | +0.15(+1.08%) |
Jun 17, 2019 | 13.97 | 13.97 | 13.88 | 13.90 | 3,901,022 | -0.01(-0.07%) |
Jun 14, 2019 | 14.01 | 14.05 | 13.85 | 13.91 | 9,711,000 | -0.05(-0.36%) |
Jun 13, 2019 | 13.88 | 13.99 | 13.86 | 13.96 | 6,789,190 | +0.12(+0.87%) |
Jun 12, 2019 | 13.84 | 13.90 | 13.82 | 13.84 | 5,578,327 | +0.03(+0.22%) |
Jun 11, 2019 | 13.78 | 13.86 | 13.77 | 13.81 | 5,760,789 | +0.03(+0.22%) |
Jun 10, 2019 | 13.83 | 13.85 | 13.72 | 13.78 | 11,276,114 | -0.28(-1.99%) |
Jun 07, 2019 | 14.06 | 14.20 | 14.04 | 14.06 | 15,937,300 | +0.14(+1.01%) |
Jun 06, 2019 | 14.00 | 14.01 | 13.92 | 13.92 | 7,343,616 | +0.04(+0.29%) |
Jun 05, 2019 | 14.01 | 14.03 | 13.83 | 13.88 | 16,060,784 | -0.01(-0.07%) |
Jun 04, 2019 | 13.83 | 13.92 | 13.79 | 13.89 | 9,325,658 | +0.02(+0.14%) |
Jun 03, 2019 | 13.77 | 13.90 | 13.75 | 13.87 | 13,205,627 | +0.22(+1.61%) |
May 31, 2019 | 13.61 | 13.76 | 13.60 | 13.65 | 8,236,000 | +0.05(+0.37%) |
May 30, 2019 | 13.55 | 13.66 | 13.53 | 13.60 | 4,695,263 | +0.08(+0.59%) |
May 29, 2019 | 13.55 | 13.57 | 13.49 | 13.52 | 5,254,641 | +0.06(+0.45%) |
May 28, 2019 | 13.45 | 13.46 | 13.39 | 13.46 | 8,842,294 | -0.19(-1.39%) |
May 24, 2019 | 13.66 | 13.67 | 13.61 | 13.65 | 2,940,700 | -0.03(-0.22%) |
May 23, 2019 | 13.61 | 13.72 | 13.60 | 13.68 | 5,571,912 | +0.14(+1.03%) |
May 22, 2019 | 13.55 | 13.58 | 13.52 | 13.54 | 4,528,020 | +0.01(+0.07%) |
May 21, 2019 | 13.51 | 13.56 | 13.47 | 13.53 | 3,969,696 | -0.02(-0.15%) |
May 20, 2019 | 13.52 | 13.57 | 13.50 | 13.55 | 4,379,388 | +0.03(+0.22%) |
May 17, 2019 | 13.53 | 13.54 | 13.49 | 13.52 | 7,504,700 | -0.13(-0.95%) |
May 16, 2019 | 13.81 | 13.82 | 13.60 | 13.65 | 11,341,608 | -0.20(-1.44%) |
May 15, 2019 | 13.88 | 13.89 | 13.83 | 13.85 | 5,351,301 | -0.01(-0.07%) |
May 14, 2019 | 13.87 | 13.92 | 13.83 | 13.86 | 7,094,449 | +0.02(+0.14%) |
May 13, 2019 | 13.86 | 13.87 | 13.80 | 13.84 | 5,973,259 | +0.00(+0.00%) |
May 10, 2019 | 13.83 | 13.87 | 13.81 | 13.84 | 3,084,100 | +0.01(+0.07%) |
May 09, 2019 | 13.78 | 13.88 | 13.77 | 13.83 | 4,294,648 | -0.06(-0.43%) |
May 08, 2019 | 13.96 | 13.98 | 13.89 | 13.89 | 4,686,850 | -0.09(-0.64%) |
May 07, 2019 | 13.95 | 13.98 | 13.92 | 13.98 | 4,725,314 | +0.00(+0.00%) |
May 06, 2019 | 13.87 | 13.99 | 13.86 | 13.98 | 5,916,647 | +0.02(+0.14%) |
May 03, 2019 | 13.87 | 14.03 | 13.86 | 13.96 | 11,477,000 | +0.25(+1.82%) |
May 02, 2019 | 13.72 | 13.75 | 13.65 | 13.71 | 6,895,742 | -0.08(-0.58%) |
May 01, 2019 | 13.89 | 13.93 | 13.69 | 13.79 | 21,698,632 | -0.23(-1.64%) |
Apr 30, 2019 | 13.94 | 14.04 | 13.91 | 14.02 | 6,561,512 | +0.03(+0.21%) |
Apr 29, 2019 | 14.01 | 14.01 | 13.95 | 13.99 | 3,614,759 | -0.11(-0.78%) |
Apr 26, 2019 | 14.09 | 14.14 | 14.04 | 14.10 | 6,323,900 | +0.10(+0.71%) |
Apr 25, 2019 | 14.02 | 14.08 | 13.98 | 14.00 | 4,324,513 | +0.00(+0.00%) |
Apr 24, 2019 | 13.92 | 14.05 | 13.92 | 14.00 | 4,856,989 | +0.09(+0.65%) |
Apr 23, 2019 | 13.86 | 13.93 | 13.83 | 13.91 | 7,053,923 | -0.17(-1.21%) |
Apr 22, 2019 | 14.08 | 14.10 | 14.04 | 14.08 | 5,204,729 | +0.02(+0.14%) |
Apr 18, 2019 | 14.03 | 14.08 | 14.03 | 14.06 | 5,079,800 | +0.01(+0.07%) |
Apr 17, 2019 | 14.10 | 14.11 | 13.99 | 14.05 | 6,225,498 | -0.02(-0.14%) |
Apr 16, 2019 | 13.99 | 14.08 | 13.97 | 14.07 | 11,775,634 | +0.01(+0.07%) |
Apr 15, 2019 | 13.96 | 14.10 | 13.92 | 14.06 | 10,211,716 | +0.01(+0.07%) |
Apr 12, 2019 | 14.09 | 14.17 | 14.04 | 14.05 | 7,310,200 | +0.03(+0.21%) |
Apr 11, 2019 | 14.12 | 14.16 | 13.97 | 14.02 | 13,575,481 | -0.26(-1.82%) |
Apr 10, 2019 | 14.25 | 14.34 | 14.25 | 14.28 | 4,843,308 | +0.00(+0.00%) |
Apr 09, 2019 | 14.35 | 14.35 | 14.26 | 14.28 | 5,532,237 | -0.03(-0.21%) |
Apr 08, 2019 | 14.30 | 14.31 | 14.24 | 14.31 | 7,111,039 | +0.14(+0.99%) |
Apr 05, 2019 | 14.21 | 14.24 | 14.13 | 14.17 | 6,308,900 | -0.05(-0.35%) |
Apr 04, 2019 | 14.02 | 14.23 | 13.97 | 14.22 | 12,109,280 | +0.02(+0.14%) |
Apr 03, 2019 | 14.10 | 14.22 | 14.10 | 14.20 | 7,055,974 | +0.04(+0.28%) |
Apr 02, 2019 | 14.07 | 14.17 | 14.05 | 14.16 | 5,549,908 | +0.03(+0.21%) |
Apr 01, 2019 | 14.24 | 14.25 | 14.14 | 14.13 | 7,036,881 | -0.05(-0.35%) |
Mar 29, 2019 | 14.24 | 14.25 | 14.17 | 14.18 | 8,460,400 | +0.11(+0.78%) |
Mar 28, 2019 | 14.17 | 14.17 | 14.04 | 14.07 | 15,695,325 | -0.25(-1.75%) |
Mar 27, 2019 | 14.42 | 14.44 | 14.31 | 14.32 | 8,431,620 | -0.17(-1.17%) |
Mar 26, 2019 | 14.54 | 14.54 | 14.43 | 14.49 | 4,877,589 | -0.07(-0.48%) |
Mar 25, 2019 | 14.54 | 14.61 | 14.52 | 14.56 | 7,322,612 | +0.11(+0.76%) |
Mar 22, 2019 | 14.45 | 14.49 | 14.41 | 14.45 | 4,447,000 | -0.05(-0.34%) |
Mar 21, 2019 | 14.56 | 14.56 | 14.42 | 14.50 | 8,084,596 | -0.04(-0.28%) |
Mar 20, 2019 | 14.45 | 14.59 | 14.32 | 14.54 | 13,562,653 | +0.14(+0.97%) |
Mar 19, 2019 | 14.46 | 14.48 | 14.39 | 14.40 | 4,290,700 | +0.01(+0.07%) |
Mar 18, 2019 | 14.41 | 14.47 | 14.36 | 14.39 | 4,620,416 | +0.06(+0.42%) |
Mar 15, 2019 | 14.39 | 14.43 | 14.33 | 14.33 | 5,630,200 | +0.09(+0.63%) |
Mar 14, 2019 | 14.25 | 14.27 | 14.20 | 14.24 | 7,676,130 | -0.27(-1.86%) |
Mar 13, 2019 | 14.51 | 14.54 | 14.48 | 14.51 | 4,718,735 | +0.03(+0.21%) |
Mar 12, 2019 | 14.46 | 14.51 | 14.40 | 14.48 | 7,795,459 | +0.11(+0.77%) |
Mar 11, 2019 | 14.36 | 14.37 | 14.26 | 14.37 | 6,609,821 | -0.04(-0.28%) |
Mar 08, 2019 | 14.32 | 14.42 | 14.30 | 14.41 | 8,970,800 | +0.32(+2.27%) |
Mar 07, 2019 | 14.07 | 14.14 | 14.05 | 14.09 | 6,000,476 | -0.06(-0.42%) |
Mar 06, 2019 | 14.17 | 14.17 | 14.11 | 14.15 | 6,300,313 | -0.05(-0.35%) |
Mar 05, 2019 | 14.15 | 14.21 | 14.11 | 14.20 | 7,148,034 | +0.05(+0.35%) |
Mar 04, 2019 | 14.16 | 14.19 | 14.12 | 14.15 | 9,026,467 | -0.05(-0.35%) |
Mar 01, 2019 | 14.49 | 14.55 | 14.20 | 14.20 | 17,580,500 | -0.43(-2.94%) |
Feb 28, 2019 | 14.75 | 14.75 | 14.61 | 14.63 | 5,912,934 | -0.12(-0.81%) |
Feb 27, 2019 | 14.87 | 14.87 | 14.73 | 14.75 | 6,792,716 | -0.19(-1.27%) |
Feb 26, 2019 | 14.94 | 14.94 | 14.83 | 14.94 | 4,878,719 | +0.04(+0.27%) |
Feb 25, 2019 | 14.97 | 14.99 | 14.86 | 14.90 | 5,508,534 | -0.05(-0.33%) |
Feb 22, 2019 | 14.92 | 14.99 | 14.90 | 14.95 | 4,114,100 | +0.12(+0.81%) |
Feb 21, 2019 | 14.95 | 14.97 | 14.83 | 14.83 | 7,576,630 | -0.24(-1.59%) |
Feb 20, 2019 | 15.07 | 15.21 | 15.03 | 15.07 | 9,501,141 | +0.05(+0.33%) |
Feb 19, 2019 | 14.84 | 15.02 | 14.84 | 15.02 | 7,939,520 | +0.20(+1.35%) |
Feb 15, 2019 | 14.70 | 14.83 | 14.63 | 14.82 | 6,509,700 | +0.17(+1.16%) |
Feb 14, 2019 | 14.57 | 14.67 | 14.55 | 14.65 | 6,542,582 | +0.06(+0.41%) |
Feb 13, 2019 | 14.74 | 14.84 | 14.58 | 14.59 | 7,897,190 | -0.14(-0.95%) |
Feb 12, 2019 | 14.75 | 14.76 | 14.70 | 14.73 | 4,313,769 | +0.01(+0.07%) |
Feb 11, 2019 | 14.72 | 14.80 | 14.71 | 14.72 | 3,485,541 | -0.11(-0.74%) |
Feb 08, 2019 | 14.79 | 14.87 | 14.76 | 14.83 | 5,287,500 | +0.06(+0.41%) |
Feb 07, 2019 | 14.70 | 14.78 | 14.69 | 14.77 | 7,336,338 | +0.09(+0.61%) |
Feb 06, 2019 | 14.85 | 14.86 | 14.67 | 14.68 | 7,820,541 | -0.19(-1.28%) |
Feb 05, 2019 | 14.91 | 14.93 | 14.84 | 14.87 | 5,943,715 | -0.01(-0.07%) |
Feb 04, 2019 | 14.83 | 14.93 | 14.82 | 14.88 | 5,917,718 | -0.04(-0.27%) |
Feb 01, 2019 | 15.05 | 15.08 | 14.91 | 14.92 | 6,654,200 | -0.13(-0.86%) |
Jan 31, 2019 | 15.17 | 15.19 | 15.03 | 15.05 | 8,510,230 | +0.00(+0.00%) |
Jan 30, 2019 | 14.92 | 15.11 | 14.88 | 15.05 | 12,455,004 | +0.17(+1.14%) |
Jan 29, 2019 | 14.88 | 14.91 | 14.84 | 14.88 | 6,480,210 | +0.09(+0.61%) |
Jan 28, 2019 | 14.66 | 14.80 | 14.65 | 14.79 | 7,751,250 | +0.05(+0.34%) |
Jan 25, 2019 | 14.58 | 14.76 | 14.58 | 14.74 | 10,686,800 | +0.38(+2.65%) |
Jan 24, 2019 | 14.40 | 14.42 | 14.33 | 14.36 | 3,807,940 | -0.06(-0.42%) |
Jan 23, 2019 | 14.35 | 14.43 | 14.32 | 14.42 | 5,687,133 | +0.03(+0.21%) |
Jan 22, 2019 | 14.33 | 14.40 | 14.30 | 14.39 | 8,539,393 | +0.02(+0.14%) |
Jan 18, 2019 | 14.45 | 14.50 | 14.37 | 14.37 | 9,390,900 | -0.20(-1.37%) |
Jan 17, 2019 | 14.55 | 14.60 | 14.51 | 14.57 | 7,608,057 | -0.06(-0.41%) |
Jan 16, 2019 | 14.65 | 14.69 | 14.61 | 14.63 | 6,583,493 | +0.03(+0.21%) |
Jan 15, 2019 | 14.71 | 14.73 | 14.59 | 14.60 | 15,518,155 | -0.06(-0.41%) |
Jan 14, 2019 | 14.67 | 14.70 | 14.62 | 14.66 | 4,368,944 | +0.02(+0.14%) |
Jan 11, 2019 | 14.62 | 14.70 | 14.60 | 14.64 | 4,942,100 | +0.04(+0.27%) |
Jan 10, 2019 | 14.68 | 14.72 | 14.59 | 14.60 | 8,697,869 | -0.18(-1.22%) |
Jan 09, 2019 | 14.68 | 14.81 | 14.66 | 14.78 | 11,010,548 | +0.09(+0.61%) |
Jan 08, 2019 | 14.65 | 14.73 | 14.64 | 14.69 | 6,775,747 | +0.02(+0.14%) |
Jan 07, 2019 | 14.76 | 14.78 | 14.66 | 14.67 | 7,430,871 | -0.06(-0.41%) |
Jan 04, 2019 | 14.73 | 14.79 | 14.63 | 14.73 | 17,854,200 | -0.02(-0.14%) |
Jan 03, 2019 | 14.69 | 14.79 | 14.63 | 14.75 | 12,926,377 | +0.19(+1.30%) |
Jan 02, 2019 | 14.46 | 14.66 | 14.45 | 14.56 | 12,286,560 | +0.04(+0.28%) |
Dec 31, 2018 | 14.42 | 14.56 | 14.41 | 14.52 | 10,897,100 | +0.10(+0.69%) |
Dec 28, 2018 | 14.40 | 14.45 | 14.32 | 14.42 | 11,445,200 | +0.12(+0.84%) |
Dec 27, 2018 | 14.25 | 14.34 | 14.21 | 14.30 | 13,957,737 | +0.19(+1.35%) |
Dec 26, 2018 | 14.10 | 14.24 | 14.05 | 14.11 | 15,132,206 | +0.24(+1.73%) |
Dec 24, 2018 | 13.79 | 13.91 | 13.79 | 13.87 | 6,303,900 | +0.13(+0.95%) |
Dec 21, 2018 | 13.82 | 13.84 | 13.71 | 13.74 | 7,224,300 | -0.11(-0.79%) |
Dec 20, 2018 | 13.88 | 13.94 | 13.80 | 13.85 | 13,577,052 | +0.16(+1.17%) |
Dec 19, 2018 | 13.81 | 13.93 | 13.65 | 13.69 | 16,734,200 | -0.06(-0.44%) |
Dec 18, 2018 | 13.75 | 13.82 | 13.72 | 13.75 | 6,808,492 | -0.02(-0.15%) |
Dec 17, 2018 | 13.71 | 13.81 | 13.68 | 13.77 | 6,516,829 | +0.07(+0.51%) |
Dec 14, 2018 | 13.62 | 13.73 | 13.60 | 13.70 | 8,673,700 | -0.16(-1.15%) |
Dec 13, 2018 | 13.84 | 13.88 | 13.80 | 13.86 | 4,870,031 | +0.04(+0.29%) |
Dec 12, 2018 | 13.80 | 13.89 | 13.79 | 13.82 | 7,021,630 | +0.16(+1.17%) |
Dec 11, 2018 | 13.76 | 13.82 | 13.63 | 13.66 | 6,799,530 | +0.01(+0.07%) |
Dec 10, 2018 | 13.63 | 13.71 | 13.60 | 13.65 | 6,420,306 | -0.08(-0.58%) |
Dec 07, 2018 | 13.64 | 13.76 | 13.63 | 13.73 | 8,447,700 | +0.13(+0.96%) |
Dec 06, 2018 | 13.54 | 13.61 | 13.52 | 13.60 | 6,371,962 | -0.02(-0.15%) |
Dec 04, 2018 | 13.74 | 13.77 | 13.62 | 13.62 | 10,209,700 | +0.13(+0.96%) |
Dec 03, 2018 | 13.63 | 13.65 | 13.48 | 13.49 | 11,925,478 | +0.17(+1.28%) |
Nov 30, 2018 | 13.30 | 13.32 | 13.20 | 13.32 | 7,261,000 | -0.11(-0.82%) |
Nov 29, 2018 | 13.47 | 13.52 | 13.40 | 13.43 | 6,866,908 | +0.00(+0.00%) |
Nov 28, 2018 | 13.31 | 13.53 | 13.26 | 13.43 | 8,932,340 | +0.14(+1.05%) |
Nov 27, 2018 | 13.40 | 13.42 | 13.23 | 13.29 | 7,161,251 | -0.10(-0.75%) |
Nov 26, 2018 | 13.43 | 13.46 | 13.36 | 13.39 | 5,099,991 | -0.03(-0.22%) |
Nov 23, 2018 | 13.43 | 13.45 | 13.39 | 13.42 | 3,310,600 | -0.18(-1.32%) |
Nov 21, 2018 | 13.60 | 13.60 | 13.60 | 0 | +0.15(+1.12%) | |
Nov 20, 2018 | 13.53 | 13.54 | 13.36 | 13.45 | 6,922,861 | -0.10(-0.74%) |
Nov 19, 2018 | 13.53 | 13.57 | 13.49 | 13.55 | 6,232,037 | +0.02(+0.15%) |
Nov 16, 2018 | 13.52 | 13.55 | 13.47 | 13.53 | 8,751,000 | +0.11(+0.82%) |
Nov 15, 2018 | 13.31 | 13.48 | 13.30 | 13.42 | 7,407,373 | +0.14(+1.05%) |
Nov 14, 2018 | 13.16 | 13.34 | 13.14 | 13.28 | 11,362,573 | +0.13(+0.99%) |
Nov 13, 2018 | 13.16 | 13.24 | 13.11 | 13.15 | 10,739,982 | -0.02(-0.15%) |
Nov 12, 2018 | 13.22 | 13.22 | 13.15 | 13.17 | 5,991,046 | -0.15(-1.13%) |
Nov 09, 2018 | 13.37 | 13.37 | 13.25 | 13.32 | 12,229,800 | -0.24(-1.77%) |
Nov 08, 2018 | 13.56 | 13.61 | 13.51 | 13.56 | 5,514,553 | -0.11(-0.80%) |
Nov 07, 2018 | 13.75 | 13.77 | 13.67 | 13.67 | 4,200,768 | +0.02(+0.15%) |
Nov 06, 2018 | 13.71 | 13.73 | 13.61 | 13.65 | 5,152,306 | -0.11(-0.80%) |
Nov 05, 2018 | 13.77 | 13.83 | 13.72 | 13.76 | 5,177,153 | -0.10(-0.72%) |
Nov 02, 2018 | 13.91 | 14.01 | 13.82 | 13.86 | 9,784,100 | +0.03(+0.22%) |
Nov 01, 2018 | 13.72 | 13.92 | 13.69 | 13.83 | 11,925,721 | +0.42(+3.13%) |
Oct 31, 2018 | 13.44 | 13.47 | 13.39 | 13.41 | 9,383,635 | -0.20(-1.47%) |
Oct 30, 2018 | 13.57 | 13.63 | 13.56 | 13.61 | 5,980,385 | +0.02(+0.15%) |
Oct 29, 2018 | 13.80 | 13.80 | 13.53 | 13.59 | 9,773,862 | -0.22(-1.59%) |
Oct 26, 2018 | 13.80 | 13.88 | 13.77 | 13.81 | 7,874,500 | +0.07(+0.51%) |
Oct 25, 2018 | 13.77 | 13.79 | 13.71 | 13.74 | 6,665,114 | -0.05(-0.36%) |
Oct 24, 2018 | 13.85 | 13.88 | 13.76 | 13.79 | 6,597,426 | -0.04(-0.29%) |
Oct 23, 2018 | 13.89 | 13.91 | 13.82 | 13.83 | 8,087,950 | +0.15(+1.10%) |
Oct 22, 2018 | 13.69 | 13.70 | 13.64 | 13.68 | 4,818,901 | -0.06(-0.44%) |
Oct 19, 2018 | 13.80 | 13.83 | 13.72 | 13.74 | 4,864,400 | +0.04(+0.29%) |
Oct 18, 2018 | 13.70 | 13.78 | 13.65 | 13.70 | 6,016,151 | -0.04(-0.29%) |
Oct 17, 2018 | 13.79 | 13.85 | 13.72 | 13.74 | 7,073,997 | -0.04(-0.29%) |
Oct 16, 2018 | 13.91 | 13.93 | 13.76 | 13.78 | 7,548,933 | -0.02(-0.14%) |
Oct 15, 2018 | 13.83 | 13.88 | 13.77 | 13.80 | 6,605,761 | +0.06(+0.44%) |
Oct 12, 2018 | 13.78 | 13.81 | 13.67 | 13.74 | 8,082,200 | +0.07(+0.51%) |
Oct 11, 2018 | 13.59 | 13.75 | 13.56 | 13.67 | 15,828,370 | +0.22(+1.64%) |
Oct 10, 2018 | 13.49 | 13.50 | 13.39 | 13.45 | 8,632,798 | -0.08(-0.59%) |
Oct 09, 2018 | 13.48 | 13.55 | 13.40 | 13.53 | 6,389,778 | +0.00(+0.00%) |
Oct 08, 2018 | 13.46 | 13.53 | 13.40 | 13.53 | 9,289,195 | -0.22(-1.60%) |
Oct 05, 2018 | 13.81 | 13.83 | 13.70 | 13.75 | 7,015,900 | +0.04(+0.29%) |
Oct 04, 2018 | 13.85 | 13.87 | 13.66 | 13.71 | 9,242,537 | -0.07(-0.51%) |
Oct 03, 2018 | 13.84 | 13.89 | 13.74 | 13.78 | 8,549,214 | -0.01(-0.07%) |
Oct 02, 2018 | 13.90 | 14.02 | 13.76 | 13.79 | 20,933,630 | +0.17(+1.25%) |
Oct 01, 2018 | 13.53 | 13.65 | 13.51 | 13.62 | 9,288,300 | -0.11(-0.80%) |
Sep 28, 2018 | 13.63 | 13.84 | 13.62 | 13.73 | 15,282,400 | +0.32(+2.39%) |
Sep 27, 2018 | 13.36 | 13.45 | 13.33 | 13.41 | 6,534,872 | -0.08(-0.59%) |
Sep 26, 2018 | 13.52 | 13.60 | 13.45 | 13.49 | 10,002,208 | -0.10(-0.74%) |
Sep 25, 2018 | 13.57 | 13.69 | 13.57 | 13.59 | 11,303,173 | +0.18(+1.34%) |
Sep 24, 2018 | 13.44 | 13.53 | 13.41 | 13.41 | 9,672,166 | -0.03(-0.22%) |
Sep 21, 2018 | 13.34 | 13.54 | 13.32 | 13.44 | 11,081,500 | -0.01(-0.07%) |
Sep 20, 2018 | 13.41 | 13.46 | 13.36 | 13.45 | 9,185,348 | +0.05(+0.37%) |
Sep 19, 2018 | 13.37 | 13.48 | 13.34 | 13.40 | 14,137,858 | +0.09(+0.68%) |
Sep 18, 2018 | 13.34 | 13.37 | 13.25 | 13.31 | 5,836,587 | +0.00(+0.00%) |
Sep 17, 2018 | 13.33 | 13.40 | 13.30 | 13.31 | 6,845,159 | +0.08(+0.60%) |
Sep 14, 2018 | 13.35 | 13.38 | 13.22 | 13.23 | 7,632,500 | -0.12(-0.90%) |
Sep 13, 2018 | 13.45 | 13.50 | 13.32 | 13.35 | 10,770,969 | -0.04(-0.30%) |
Sep 12, 2018 | 13.25 | 13.43 | 13.23 | 13.39 | 9,092,621 | +0.11(+0.83%) |
Sep 11, 2018 | 13.21 | 13.31 | 13.11 | 13.28 | 8,082,270 | -0.03(-0.23%) |
Sep 10, 2018 | 13.37 | 13.38 | 13.29 | 13.31 | 4,393,566 | -0.01(-0.08%) |
Sep 07, 2018 | 13.32 | 13.41 | 13.27 | 13.32 | 7,207,100 | +0.01(+0.08%) |
Sep 06, 2018 | 13.36 | 13.44 | 13.27 | 13.31 | 9,360,087 | -0.04(-0.30%) |
Sep 05, 2018 | 13.37 | 13.39 | 13.32 | 13.35 | 6,810,687 | +0.04(+0.30%) |
Sep 04, 2018 | 13.23 | 13.32 | 13.17 | 13.31 | 15,857,205 | -0.34(-2.49%) |
Aug 31, 2018 | 13.65 | 13.65 | 13.65 | 0 | -0.05(-0.36%) | |
Aug 30, 2018 | 13.77 | 13.77 | 13.64 | 13.70 | 9,430,995 | -0.17(-1.23%) |
Aug 29, 2018 | 13.88 | 13.91 | 13.82 | 13.87 | 7,311,112 | +0.03(+0.22%) |
Aug 28, 2018 | 14.02 | 14.05 | 13.79 | 13.84 | 10,731,584 | -0.15(-1.07%) |
Aug 27, 2018 | 13.93 | 14.03 | 13.93 | 13.99 | 11,767,755 | +0.07(+0.50%) |
Aug 24, 2018 | 13.85 | 13.99 | 13.82 | 13.92 | 8,723,600 | +0.27(+1.98%) |
Aug 23, 2018 | 13.74 | 13.78 | 13.62 | 13.65 | 6,916,001 | -0.23(-1.66%) |
Aug 22, 2018 | 13.89 | 13.91 | 13.82 | 13.88 | 5,323,819 | -0.01(-0.07%) |
Aug 21, 2018 | 13.89 | 13.92 | 13.85 | 13.89 | 4,003,611 | +0.01(+0.07%) |
Aug 20, 2018 | 13.86 | 13.90 | 13.77 | 13.88 | 6,988,021 | -0.04(-0.29%) |
Aug 17, 2018 | 13.82 | 13.94 | 13.75 | 13.92 | 7,177,900 | +0.15(+1.09%) |
Aug 16, 2018 | 13.79 | 13.95 | 13.77 | 13.77 | 12,662,755 | +0.20(+1.47%) |
Aug 15, 2018 | 13.88 | 13.88 | 13.51 | 13.57 | 25,234,784 | -0.60(-4.23%) |
Aug 14, 2018 | 14.14 | 14.21 | 14.11 | 14.17 | 5,688,096 | +0.07(+0.50%) |
Aug 13, 2018 | 14.35 | 14.35 | 14.09 | 14.10 | 12,229,524 | -0.31(-2.15%) |
Aug 10, 2018 | 14.42 | 14.51 | 14.38 | 14.41 | 6,275,400 | -0.11(-0.76%) |
Aug 09, 2018 | 14.53 | 14.59 | 14.50 | 14.52 | 4,020,649 | +0.02(+0.14%) |
Aug 08, 2018 | 14.49 | 14.53 | 14.43 | 14.50 | 5,084,863 | +0.07(+0.49%) |
Aug 07, 2018 | 14.50 | 14.50 | 14.43 | 14.43 | 4,175,831 | +0.03(+0.21%) |
Aug 06, 2018 | 14.43 | 14.45 | 14.38 | 14.40 | 3,538,391 | -0.10(-0.69%) |
Aug 03, 2018 | 14.53 | 14.63 | 14.48 | 14.50 | 7,564,700 | +0.07(+0.49%) |
Aug 02, 2018 | 14.48 | 14.51 | 14.38 | 14.43 | 8,214,223 | -0.05(-0.35%) |
Aug 01, 2018 | 14.55 | 14.56 | 14.47 | 14.48 | 5,023,772 | -0.13(-0.89%) |
Jul 31, 2018 | 14.58 | 14.69 | 14.53 | 14.61 | 6,931,041 | +0.03(+0.21%) |
Jul 30, 2018 | 14.56 | 14.63 | 14.55 | 14.58 | 3,655,813 | +0.01(+0.07%) |
Jul 27, 2018 | 14.56 | 14.62 | 14.54 | 14.57 | 5,959,300 | +0.08(+0.55%) |
Jul 26, 2018 | 14.57 | 14.64 | 14.48 | 14.49 | 8,335,473 | -0.19(-1.29%) |
Jul 25, 2018 | 14.68 | 14.70 | 14.60 | 14.68 | 7,239,364 | +0.10(+0.69%) |
Jul 24, 2018 | 14.59 | 14.68 | 14.54 | 14.58 | 7,540,247 | +0.11(+0.76%) |
Jul 23, 2018 | 14.52 | 14.54 | 14.43 | 14.47 | 6,380,136 | -0.12(-0.82%) |
Jul 20, 2018 | 14.52 | 14.62 | 14.48 | 14.59 | 10,572,696 | +0.17(+1.18%) |
Jul 19, 2018 | 14.36 | 14.55 | 14.35 | 14.42 | 16,129,726 | -0.21(-1.44%) |
Jul 18, 2018 | 14.55 | 14.66 | 14.50 | 14.63 | 8,063,850 | -0.04(-0.27%) |
Jul 17, 2018 | 14.68 | 14.76 | 14.62 | 14.67 | 18,088,400 | -0.18(-1.21%) |
Jul 16, 2018 | 14.85 | 14.88 | 14.81 | 14.85 | 4,576,551 | -0.03(-0.20%) |
Jul 13, 2018 | 14.88 | 14.95 | 14.82 | 14.88 | 8,576,821 | -0.12(-0.80%) |
Jul 12, 2018 | 14.98 | 15.06 | 14.94 | 15.00 | 6,968,875 | +0.14(+0.94%) |
Jul 11, 2018 | 14.98 | 15.00 | 14.85 | 14.86 | 10,390,610 | -0.26(-1.72%) |
Jul 10, 2018 | 15.14 | 15.16 | 15.08 | 15.12 | 4,291,373 | -0.05(-0.33%) |
Jul 09, 2018 | 15.21 | 15.23 | 15.13 | 15.17 | 6,846,462 | +0.09(+0.60%) |
Jul 06, 2018 | 15.06 | 15.10 | 15.03 | 15.08 | 4,791,656 | -0.02(-0.13%) |
Jul 05, 2018 | 15.07 | 15.15 | 15.04 | 15.10 | 7,141,066 | +0.07(+0.47%) |
Jul 03, 2018 | 15.03 | 15.03 | 15.03 | 0 | +0.12(+0.80%) |