Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.754 | 9.887 | 9.592 | 9.668 | 2,578,124 | -0.06(-0.59%) |
Apr 29, 2019 | 10.07 | 10.13 | 9.716 | 9.725 | 1,325,362 | -0.31(-3.13%) |
Apr 26, 2019 | 9.764 | 10.04 | 9.764 | 10.04 | 3,087,464 | +0.26(+2.63%) |
Apr 25, 2019 | 9.773 | 9.821 | 9.668 | 9.783 | 2,197,968 | -0.03(-0.29%) |
Apr 24, 2019 | 9.916 | 10.02 | 9.563 | 9.811 | 2,178,074 | -0.24(-2.37%) |
Apr 23, 2019 | 10.03 | 10.11 | 9.916 | 10.05 | 1,558,515 | -0.03(-0.28%) |
Apr 22, 2019 | 10.18 | 10.24 | 9.992 | 10.08 | 1,258,237 | -0.17(-1.67%) |
Apr 18, 2019 | 10.28 | 10.37 | 10.21 | 10.25 | 1,125,050 | -0.04(-0.37%) |
Apr 17, 2019 | 10.21 | 10.35 | 10.17 | 10.29 | 2,752,700 | +0.05(+0.46%) |
Apr 16, 2019 | 9.945 | 10.25 | 9.916 | 10.24 | 1,806,062 | +0.26(+2.58%) |
Apr 15, 2019 | 10.19 | 10.19 | 9.935 | 9.983 | 1,475,745 | -0.18(-1.78%) |
Apr 12, 2019 | 10.39 | 10.45 | 10.15 | 10.16 | 1,441,054 | -0.15(-1.48%) |
Apr 11, 2019 | 10.59 | 10.61 | 10.31 | 10.32 | 1,879,204 | -0.27(-2.52%) |
Apr 10, 2019 | 10.53 | 10.73 | 10.52 | 10.58 | 3,871,058 | +0.10(+1.00%) |
Apr 09, 2019 | 10.50 | 10.62 | 10.43 | 10.48 | 3,150,879 | +0.00(+0.00%) |
Apr 08, 2019 | 10.48 | 10.55 | 10.11 | 10.48 | 3,787,995 | -0.02(-0.18%) |
Apr 05, 2019 | 10.54 | 10.79 | 10.40 | 10.50 | 9,947,785 | -0.02(-0.18%) |
Apr 04, 2019 | 10.45 | 10.56 | 10.42 | 10.52 | 4,939,861 | +0.08(+0.73%) |
Apr 03, 2019 | 10.48 | 10.59 | 10.35 | 10.44 | 2,855,945 | +0.00(+0.00%) |
Apr 02, 2019 | 10.79 | 10.89 | 10.41 | 10.44 | 4,049,715 | -0.35(-3.27%) |
Apr 01, 2019 | 10.63 | 10.91 | 10.59 | 10.79 | 2,551,978 | +0.25(+2.35%) |
Mar 29, 2019 | 10.21 | 10.55 | 10.21 | 10.55 | 2,395,884 | +0.34(+3.36%) |
Mar 28, 2019 | 10.38 | 10.42 | 9.878 | 10.20 | 3,451,548 | -0.23(-2.19%) |
Mar 27, 2019 | 10.21 | 10.51 | 10.21 | 10.43 | 3,900,778 | +0.24(+2.34%) |
Mar 26, 2019 | 10.10 | 10.27 | 10.05 | 10.19 | 1,536,524 | +0.12(+1.23%) |
Mar 25, 2019 | 10.14 | 10.21 | 9.973 | 10.07 | 2,150,518 | -0.06(-0.56%) |
Mar 22, 2019 | 10.46 | 10.46 | 10.12 | 10.13 | 2,874,767 | -0.41(-3.89%) |
Mar 21, 2019 | 10.49 | 10.61 | 10.44 | 10.54 | 2,796,759 | +0.03(+0.27%) |
Mar 20, 2019 | 10.49 | 10.55 | 10.36 | 10.51 | 2,265,764 | +0.00(+0.00%) |
Mar 19, 2019 | 10.69 | 10.87 | 10.49 | 10.51 | 2,341,456 | -0.11(-1.08%) |
Mar 18, 2019 | 10.57 | 10.67 | 10.51 | 10.62 | 2,350,719 | +0.04(+0.36%) |
Mar 15, 2019 | 10.57 | 10.67 | 10.48 | 10.58 | 1,250,591 | +0.10(+0.91%) |
Mar 14, 2019 | 10.44 | 10.58 | 10.38 | 10.49 | 4,781,437 | +0.01(+0.09%) |
Mar 13, 2019 | 10.45 | 10.64 | 10.40 | 10.48 | 6,662,074 | +0.08(+0.73%) |
Mar 12, 2019 | 10.12 | 10.48 | 10.12 | 10.40 | 4,114,359 | +0.31(+3.12%) |
Mar 11, 2019 | 9.878 | 10.20 | 9.859 | 10.09 | 2,292,262 | +0.27(+2.72%) |
Mar 08, 2019 | 9.802 | 9.916 | 9.706 | 9.821 | 3,134,870 | -0.03(-0.29%) |
Mar 07, 2019 | 10.00 | 10.12 | 9.811 | 9.849 | 2,816,646 | -0.10(-1.05%) |
Mar 06, 2019 | 10.44 | 10.50 | 9.945 | 9.954 | 4,044,170 | -0.51(-4.92%) |
Mar 05, 2019 | 10.71 | 10.77 | 10.39 | 10.47 | 3,413,318 | -0.29(-2.66%) |
Mar 04, 2019 | 10.91 | 11.01 | 10.74 | 10.76 | 3,388,759 | -0.13(-1.23%) |
Mar 01, 2019 | 11.16 | 11.26 | 10.76 | 10.89 | 4,702,934 | -0.25(-2.23%) |
Feb 28, 2019 | 11.19 | 11.28 | 10.98 | 11.14 | 6,150,553 | -0.11(-1.02%) |
Feb 27, 2019 | 11.33 | 11.41 | 11.20 | 11.25 | 5,709,867 | -0.09(-0.76%) |
Feb 26, 2019 | 11.01 | 11.48 | 10.92 | 11.34 | 3,537,079 | +0.31(+2.85%) |
Feb 25, 2019 | 11.39 | 11.45 | 10.98 | 11.02 | 2,943,094 | -0.23(-2.03%) |
Feb 22, 2019 | 12.16 | 12.16 | 11.15 | 11.25 | 4,273,345 | -0.91(-7.45%) |
Feb 21, 2019 | 12.20 | 12.25 | 12.11 | 12.16 | 2,198,428 | -0.05(-0.39%) |
Feb 20, 2019 | 12.06 | 12.33 | 12.03 | 12.20 | 2,548,152 | +0.14(+1.19%) |
Feb 19, 2019 | 11.87 | 12.17 | 11.87 | 12.06 | 2,136,221 | +0.10(+0.80%) |
Feb 15, 2019 | 11.80 | 12.03 | 11.80 | 11.97 | 1,711,855 | +0.16(+1.37%) |
Feb 14, 2019 | 11.75 | 11.82 | 11.60 | 11.80 | 2,619,131 | +0.03(+0.24%) |
Feb 13, 2019 | 11.91 | 12.00 | 11.51 | 11.78 | 1,183,335 | -0.19(-1.59%) |
Feb 12, 2019 | 11.78 | 12.01 | 11.73 | 11.97 | 1,276,833 | +0.29(+2.45%) |
Feb 11, 2019 | 11.78 | 11.82 | 11.64 | 11.68 | 1,703,019 | -0.10(-0.89%) |
Feb 08, 2019 | 11.92 | 11.92 | 11.69 | 11.78 | 1,277,126 | -0.14(-1.20%) |
Feb 07, 2019 | 12.08 | 12.16 | 11.59 | 11.93 | 1,717,388 | -0.22(-1.81%) |
Feb 06, 2019 | 12.40 | 12.55 | 12.13 | 12.15 | 4,230,762 | -0.24(-1.92%) |
Feb 05, 2019 | 12.18 | 12.47 | 12.16 | 12.39 | 1,861,807 | +0.24(+1.96%) |
Feb 04, 2019 | 11.99 | 12.19 | 11.96 | 12.15 | 1,449,047 | +0.00(+0.00%) |
Feb 01, 2019 | 12.35 | 12.37 | 11.96 | 12.15 | 1,747,514 | +0.22(+1.84%) |
Jan 31, 2019 | 11.68 | 12.03 | 11.63 | 11.93 | 1,920,601 | +0.42(+3.65%) |
Jan 30, 2019 | 11.58 | 11.65 | 11.15 | 11.51 | 2,062,726 | -0.19(-1.63%) |
Jan 29, 2019 | 11.82 | 11.90 | 11.66 | 11.70 | 643,107 | -0.11(-0.97%) |
Jan 28, 2019 | 11.70 | 12.12 | 11.63 | 11.81 | 1,435,918 | +0.01(+0.08%) |
Jan 25, 2019 | 11.56 | 11.96 | 11.56 | 11.80 | 2,803,239 | +0.26(+2.23%) |
Jan 24, 2019 | 11.54 | 11.67 | 11.14 | 11.55 | 3,048,825 | +0.26(+2.28%) |
Jan 23, 2019 | 11.50 | 11.58 | 10.85 | 11.29 | 5,112,282 | -0.12(-1.09%) |
Jan 22, 2019 | 11.82 | 11.90 | 11.37 | 11.41 | 1,120,528 | -0.47(-3.93%) |
Jan 18, 2019 | 12.13 | 12.14 | 11.86 | 11.88 | 1,307,017 | -0.10(-0.88%) |
Jan 17, 2019 | 12.30 | 12.30 | 11.93 | 11.99 | 1,161,218 | -0.31(-2.56%) |
Jan 16, 2019 | 12.34 | 12.42 | 12.19 | 12.30 | 1,341,380 | -0.04(-0.31%) |
Jan 15, 2019 | 12.01 | 12.34 | 11.96 | 12.34 | 1,958,654 | +0.28(+2.29%) |
Jan 14, 2019 | 11.68 | 12.24 | 11.62 | 12.06 | 3,575,326 | +0.33(+2.85%) |
Jan 11, 2019 | 11.89 | 11.91 | 11.64 | 11.73 | 2,569,985 | -0.14(-1.20%) |
Jan 10, 2019 | 12.06 | 12.18 | 11.86 | 11.87 | 2,324,753 | -0.24(-1.97%) |
Jan 09, 2019 | 12.18 | 12.30 | 12.10 | 12.11 | 3,875,557 | +0.02(+0.16%) |
Jan 08, 2019 | 12.08 | 12.40 | 12.00 | 12.09 | 3,301,453 | +0.06(+0.48%) |
Jan 07, 2019 | 11.78 | 12.12 | 11.78 | 12.03 | 2,934,076 | +0.24(+2.02%) |
Jan 04, 2019 | 11.86 | 12.19 | 11.71 | 11.79 | 3,082,220 | +0.07(+0.57%) |
Jan 03, 2019 | 11.99 | 12.00 | 11.65 | 11.73 | 762,586 | -0.38(-3.15%) |
Jan 02, 2019 | 11.86 | 12.19 | 11.86 | 12.11 | 574,841 | +0.11(+0.95%) |
Dec 31, 2018 | 12.00 | 12.12 | 11.76 | 11.99 | 613,129 | -0.02(-0.16%) |
Dec 28, 2018 | 12.05 | 12.09 | 11.86 | 12.01 | 673,016 | -0.03(-0.24%) |
Dec 27, 2018 | 11.84 | 12.09 | 11.75 | 12.04 | 941,570 | +0.02(+0.16%) |
Dec 26, 2018 | 11.92 | 12.03 | 11.70 | 12.02 | 1,121,329 | +0.34(+2.94%) |
Dec 24, 2018 | 11.68 | 11.90 | 11.68 | 11.68 | 554,606 | -0.22(-1.84%) |
Dec 21, 2018 | 11.91 | 12.08 | 11.83 | 11.90 | 1,973,741 | -0.01(-0.08%) |
Dec 20, 2018 | 11.99 | 12.29 | 11.86 | 11.91 | 1,419,430 | -0.02(-0.16%) |
Dec 19, 2018 | 12.43 | 12.66 | 11.90 | 11.93 | 1,545,263 | -0.46(-3.70%) |
Dec 18, 2018 | 12.33 | 12.57 | 12.24 | 12.39 | 946,171 | +0.06(+0.46%) |
Dec 17, 2018 | 12.78 | 12.90 | 12.27 | 12.33 | 2,608,869 | -0.47(-3.65%) |
Dec 14, 2018 | 12.54 | 13.10 | 12.42 | 12.80 | 913,401 | +0.11(+0.90%) |
Dec 13, 2018 | 12.63 | 12.79 | 12.42 | 12.68 | 1,338,940 | +0.11(+0.91%) |
Dec 12, 2018 | 12.54 | 12.81 | 12.52 | 12.57 | 1,715,199 | +0.19(+1.54%) |
Dec 11, 2018 | 12.66 | 12.77 | 12.28 | 12.38 | 1,451,721 | -0.18(-1.44%) |
Dec 10, 2018 | 12.99 | 13.14 | 12.47 | 12.56 | 1,459,242 | -0.43(-3.30%) |
Dec 07, 2018 | 13.05 | 13.22 | 12.88 | 12.99 | 1,339,635 | -0.07(-0.51%) |
Dec 06, 2018 | 12.40 | 13.07 | 12.21 | 13.05 | 1,416,711 | +0.37(+2.93%) |
Dec 04, 2018 | 13.06 | 13.19 | 12.65 | 12.68 | 1,416,092 | -0.41(-3.13%) |
Dec 03, 2018 | 13.40 | 13.59 | 13.06 | 13.09 | 1,424,160 | +0.08(+0.59%) |
Nov 30, 2018 | 13.35 | 13.43 | 12.97 | 13.01 | 1,821,769 | -0.39(-2.92%) |
Nov 29, 2018 | 13.29 | 13.73 | 13.26 | 13.41 | 2,137,533 | +0.06(+0.43%) |
Nov 28, 2018 | 13.33 | 13.52 | 12.84 | 13.35 | 2,430,590 | +0.05(+0.36%) |
Nov 27, 2018 | 12.93 | 13.45 | 12.69 | 13.30 | 5,721,170 | +0.29(+2.20%) |
Nov 26, 2018 | 13.79 | 13.87 | 12.81 | 13.01 | 2,569,273 | -0.55(-4.08%) |
Nov 23, 2018 | 13.54 | 13.79 | 13.46 | 13.57 | 529,120 | -0.10(-0.70%) |
Nov 21, 2018 | 13.66 | 13.66 | 13.66 | 0 | -0.10(-0.69%) | |
Nov 20, 2018 | 13.83 | 13.95 | 13.40 | 13.76 | 1,992,917 | -0.31(-2.24%) |
Nov 19, 2018 | 14.15 | 14.39 | 14.04 | 14.07 | 2,403,667 | -0.14(-1.01%) |
Nov 16, 2018 | 13.62 | 14.32 | 13.50 | 14.22 | 2,934,339 | +0.62(+4.56%) |
Nov 15, 2018 | 13.55 | 13.77 | 13.33 | 13.60 | 1,905,984 | +0.01(+0.07%) |
Nov 14, 2018 | 13.90 | 14.21 | 13.35 | 13.59 | 2,035,722 | -0.21(-1.52%) |
Nov 13, 2018 | 13.97 | 14.16 | 13.59 | 13.80 | 3,072,234 | -0.14(-1.03%) |
Nov 12, 2018 | 14.31 | 14.74 | 13.93 | 13.94 | 1,351,561 | -0.51(-3.50%) |
Nov 09, 2018 | 14.26 | 14.78 | 13.98 | 14.45 | 4,558,514 | +0.07(+0.46%) |
Nov 08, 2018 | 14.92 | 15.27 | 14.27 | 14.38 | 2,841,831 | -0.86(-5.63%) |
Nov 07, 2018 | 15.47 | 15.47 | 14.74 | 15.24 | 1,691,682 | -0.07(-0.44%) |
Nov 06, 2018 | 15.02 | 15.37 | 14.92 | 15.30 | 1,297,925 | +0.24(+1.58%) |
Nov 05, 2018 | 14.49 | 15.11 | 14.47 | 15.06 | 1,365,258 | +0.53(+3.67%) |
Nov 02, 2018 | 14.65 | 14.73 | 14.40 | 14.53 | 1,174,239 | -0.06(-0.39%) |
Nov 01, 2018 | 13.85 | 14.70 | 13.79 | 14.59 | 1,595,003 | +0.88(+6.40%) |
Oct 31, 2018 | 13.73 | 14.12 | 13.69 | 13.71 | 1,946,346 | +0.10(+0.70%) |
Oct 30, 2018 | 12.90 | 13.72 | 12.85 | 13.62 | 2,493,173 | +0.76(+5.93%) |
Oct 29, 2018 | 13.64 | 13.64 | 12.80 | 12.85 | 2,868,406 | -0.65(-4.80%) |
Oct 26, 2018 | 13.64 | 14.08 | 13.45 | 13.50 | 1,776,041 | -0.31(-2.21%) |
Oct 25, 2018 | 13.93 | 14.13 | 13.71 | 13.81 | 1,275,696 | -0.06(-0.41%) |
Oct 24, 2018 | 14.39 | 14.50 | 13.86 | 13.86 | 2,098,477 | -0.56(-3.90%) |
Oct 23, 2018 | 14.39 | 14.58 | 14.11 | 14.43 | 2,300,280 | -0.08(-0.53%) |
Oct 22, 2018 | 15.22 | 15.29 | 14.38 | 14.50 | 1,186,729 | -0.64(-4.22%) |
Oct 19, 2018 | 15.10 | 15.39 | 14.93 | 15.14 | 1,214,198 | +0.07(+0.44%) |
Oct 18, 2018 | 15.60 | 15.70 | 14.99 | 15.07 | 1,079,080 | -0.67(-4.24%) |
Oct 17, 2018 | 15.91 | 16.02 | 15.53 | 15.74 | 1,622,940 | -0.16(-1.02%) |
Oct 16, 2018 | 15.88 | 15.96 | 15.81 | 15.90 | 2,225,802 | +0.19(+1.21%) |
Oct 15, 2018 | 15.77 | 15.93 | 15.59 | 15.71 | 2,112,626 | -0.05(-0.30%) |
Oct 12, 2018 | 15.97 | 15.98 | 15.47 | 15.76 | 1,439,271 | +0.09(+0.55%) |
Oct 11, 2018 | 15.48 | 15.88 | 15.35 | 15.68 | 2,337,974 | +0.15(+0.98%) |
Oct 10, 2018 | 16.25 | 16.28 | 15.52 | 15.52 | 835,625 | -0.81(-4.96%) |
Oct 09, 2018 | 16.30 | 16.49 | 16.16 | 16.33 | 1,014,579 | -0.02(-0.12%) |
Oct 08, 2018 | 16.06 | 16.50 | 16.06 | 16.35 | 1,415,096 | +0.14(+0.88%) |
Oct 05, 2018 | 15.98 | 16.26 | 15.87 | 16.21 | 1,337,957 | +0.25(+1.55%) |
Oct 04, 2018 | 16.68 | 16.68 | 15.80 | 15.96 | 2,267,481 | -0.74(-4.45%) |
Oct 03, 2018 | 17.17 | 17.21 | 16.58 | 16.70 | 1,216,094 | -0.33(-1.96%) |
Oct 02, 2018 | 17.01 | 17.39 | 16.84 | 17.04 | 1,487,526 | -0.03(-0.17%) |
Oct 01, 2018 | 17.04 | 17.21 | 16.91 | 17.07 | 2,056,453 | +0.15(+0.90%) |
Sep 28, 2018 | 17.07 | 17.26 | 16.85 | 16.91 | 1,516,253 | -0.26(-1.50%) |
Sep 27, 2018 | 17.09 | 17.32 | 16.87 | 17.17 | 1,067,285 | +0.10(+0.56%) |
Sep 26, 2018 | 17.50 | 17.59 | 17.01 | 17.08 | 1,512,212 | -0.43(-2.45%) |
Sep 25, 2018 | 17.63 | 17.77 | 17.41 | 17.51 | 944,312 | -0.15(-0.86%) |
Sep 24, 2018 | 17.64 | 17.73 | 17.41 | 17.66 | 793,600 | +0.00(+0.00%) |
Sep 21, 2018 | 17.75 | 18.11 | 17.49 | 17.66 | 1,864,036 | -0.15(-0.86%) |
Sep 20, 2018 | 17.95 | 18.08 | 17.65 | 17.81 | 784,485 | -0.09(-0.48%) |
Sep 19, 2018 | 18.13 | 18.13 | 17.83 | 17.90 | 1,272,804 | +0.00(+0.00%) |
Sep 18, 2018 | 17.73 | 18.18 | 17.73 | 17.90 | 1,198,085 | +0.15(+0.86%) |
Sep 17, 2018 | 17.62 | 18.07 | 17.56 | 17.74 | 1,179,781 | +0.07(+0.38%) |
Sep 14, 2018 | 17.64 | 17.74 | 17.37 | 17.68 | 1,238,845 | +0.11(+0.65%) |
Sep 13, 2018 | 17.30 | 17.76 | 17.30 | 17.56 | 1,473,959 | +0.29(+1.66%) |
Sep 12, 2018 | 16.90 | 17.50 | 16.89 | 17.28 | 1,300,121 | +0.41(+2.43%) |
Sep 11, 2018 | 16.63 | 17.02 | 16.32 | 16.87 | 1,484,827 | +0.13(+0.80%) |
Sep 10, 2018 | 16.97 | 17.04 | 16.56 | 16.73 | 945,177 | -0.22(-1.29%) |
Sep 07, 2018 | 16.48 | 17.14 | 16.47 | 16.95 | 1,948,884 | +0.40(+2.42%) |
Sep 06, 2018 | 16.61 | 16.70 | 16.44 | 16.55 | 801,365 | +0.01(+0.06%) |
Sep 05, 2018 | 16.61 | 16.76 | 16.29 | 16.54 | 919,048 | -0.15(-0.91%) |
Sep 04, 2018 | 17.01 | 17.01 | 16.67 | 16.70 | 734,177 | -0.48(-2.78%) |
Aug 31, 2018 | 17.17 | 17.17 | 17.17 | 0 | +0.29(+1.69%) | |
Aug 30, 2018 | 17.41 | 17.47 | 16.79 | 16.89 | 814,971 | -0.66(-3.75%) |
Aug 29, 2018 | 17.27 | 17.75 | 16.98 | 17.54 | 2,317,465 | +0.25(+1.43%) |
Aug 28, 2018 | 17.75 | 17.78 | 17.18 | 17.30 | 963,047 | -0.45(-2.53%) |
Aug 27, 2018 | 17.57 | 17.98 | 17.52 | 17.74 | 2,926,083 | +0.31(+1.80%) |
Aug 24, 2018 | 17.50 | 17.72 | 17.37 | 17.43 | 742,342 | -0.01(-0.05%) |
Aug 23, 2018 | 17.59 | 17.78 | 17.39 | 17.44 | 998,994 | -0.17(-0.97%) |
Aug 22, 2018 | 17.54 | 17.69 | 17.41 | 17.61 | 2,530,275 | +0.07(+0.38%) |
Aug 21, 2018 | 17.56 | 17.74 | 17.49 | 17.54 | 1,860,929 | +0.07(+0.38%) |
Aug 20, 2018 | 17.27 | 17.52 | 17.27 | 17.48 | 564,033 | +0.14(+0.82%) |
Aug 17, 2018 | 17.53 | 17.65 | 17.04 | 17.33 | 730,281 | -0.26(-1.46%) |
Aug 16, 2018 | 17.51 | 17.71 | 17.49 | 17.59 | 931,854 | +0.19(+1.10%) |
Aug 15, 2018 | 17.57 | 17.84 | 17.28 | 17.40 | 979,867 | -0.39(-2.20%) |
Aug 14, 2018 | 17.67 | 17.93 | 17.61 | 17.79 | 515,567 | +0.30(+1.69%) |
Aug 13, 2018 | 17.80 | 17.91 | 17.48 | 17.50 | 656,560 | -0.31(-1.71%) |
Aug 10, 2018 | 17.86 | 18.07 | 17.56 | 17.80 | 1,044,712 | -0.31(-1.74%) |
Aug 09, 2018 | 20.22 | 20.22 | 17.89 | 18.12 | 1,718,099 | -0.93(-4.90%) |
Aug 08, 2018 | 19.04 | 19.08 | 18.87 | 19.05 | 492,118 | +0.02(+0.10%) |
Aug 07, 2018 | 19.09 | 19.19 | 18.96 | 19.03 | 1,261,562 | -0.01(-0.05%) |
Aug 06, 2018 | 19.06 | 19.20 | 18.89 | 19.04 | 671,971 | +0.05(+0.25%) |
Aug 03, 2018 | 18.77 | 19.08 | 18.77 | 18.99 | 555,235 | +0.29(+1.53%) |
Aug 02, 2018 | 18.77 | 18.82 | 18.63 | 18.71 | 641,352 | -0.27(-1.41%) |
Aug 01, 2018 | 18.85 | 19.00 | 18.72 | 18.97 | 570,445 | +0.02(+0.10%) |
Jul 31, 2018 | 19.20 | 19.21 | 18.91 | 18.95 | 842,000 | -0.15(-0.80%) |
Jul 30, 2018 | 19.07 | 19.25 | 18.93 | 19.11 | 988,711 | +0.05(+0.25%) |
Jul 27, 2018 | 19.07 | 19.13 | 19.00 | 19.06 | 1,204,130 | +0.02(+0.10%) |
Jul 26, 2018 | 19.01 | 19.38 | 18.95 | 19.04 | 1,199,634 | +0.00(+0.00%) |
Jul 25, 2018 | 19.01 | 19.23 | 18.98 | 19.04 | 1,130,314 | -0.03(-0.15%) |
Jul 24, 2018 | 19.01 | 19.14 | 18.95 | 19.07 | 1,446,937 | +0.11(+0.60%) |
Jul 23, 2018 | 19.08 | 19.26 | 18.92 | 18.95 | 2,058,204 | -0.12(-0.65%) |
Jul 20, 2018 | 19.34 | 19.39 | 18.98 | 19.08 | 2,525,612 | -0.24(-1.23%) |
Jul 19, 2018 | 19.70 | 19.99 | 19.28 | 19.32 | 1,782,030 | -0.58(-2.92%) |
Jul 18, 2018 | 19.99 | 20.14 | 19.86 | 19.90 | 3,250,640 | -0.10(-0.52%) |
Jul 17, 2018 | 20.05 | 20.41 | 19.96 | 20.00 | 3,099,585 | -0.10(-0.52%) |
Jul 16, 2018 | 19.55 | 20.13 | 19.38 | 20.11 | 2,102,593 | +0.70(+3.59%) |
Jul 13, 2018 | 19.47 | 19.59 | 19.25 | 19.41 | 2,347,229 | -0.11(-0.59%) |
Jul 12, 2018 | 19.98 | 19.98 | 19.47 | 19.53 | 2,980,378 | -0.31(-1.54%) |
Jul 11, 2018 | 19.40 | 20.00 | 19.27 | 19.83 | 3,093,555 | +0.41(+2.11%) |
Jul 10, 2018 | 19.07 | 19.78 | 19.04 | 19.42 | 2,851,636 | +0.73(+3.93%) |
Jul 09, 2018 | 18.94 | 19.03 | 18.66 | 18.69 | 1,461,551 | -0.03(-0.15%) |
Jul 06, 2018 | 18.30 | 18.80 | 18.27 | 18.72 | 1,659,760 | +0.31(+1.71%) |
Jul 05, 2018 | 18.18 | 18.54 | 18.12 | 18.40 | 5,526,273 | +0.42(+2.33%) |
Jul 03, 2018 | 17.98 | 17.98 | 17.98 | 0 | +0.40(+2.28%) | |
Jul 02, 2018 | 17.86 | 17.90 | 17.43 | 17.58 | 1,032,790 | -0.49(-2.69%) |
Jun 29, 2018 | 17.93 | 18.36 | 17.72 | 18.07 | 1,782,102 | +0.31(+1.72%) |
Jun 28, 2018 | 17.46 | 18.01 | 17.46 | 17.76 | 1,282,451 | +0.29(+1.64%) |
Jun 27, 2018 | 17.29 | 17.76 | 17.17 | 17.48 | 1,425,865 | +0.17(+0.99%) |
Jun 26, 2018 | 17.26 | 17.48 | 17.00 | 17.31 | 1,534,916 | +0.02(+0.11%) |
Jun 25, 2018 | 17.21 | 17.37 | 16.91 | 17.29 | 953,395 | +0.22(+1.28%) |
Jun 22, 2018 | 16.87 | 17.17 | 16.81 | 17.07 | 1,843,860 | +0.38(+2.29%) |
Jun 21, 2018 | 16.76 | 17.15 | 16.66 | 16.69 | 1,388,162 | -0.72(-4.11%) |
Jun 20, 2018 | 17.12 | 17.52 | 16.99 | 17.40 | 1,407,620 | +0.49(+2.88%) |
Jun 19, 2018 | 16.99 | 17.25 | 16.73 | 16.91 | 1,068,675 | -0.11(-0.67%) |
Jun 18, 2018 | 15.26 | 17.24 | 15.26 | 17.03 | 818,705 | -0.19(-1.11%) |
Jun 15, 2018 | 17.28 | 17.13 | 17.22 | 2,155,838 | -0.06(-0.33%) | |
Jun 14, 2018 | 16.69 | 17.32 | 16.69 | 17.28 | 2,571,083 | +0.64(+3.84%) |
Jun 13, 2018 | 16.59 | 17.05 | 16.56 | 16.64 | 1,629,818 | +0.07(+0.40%) |
Jun 12, 2018 | 16.50 | 16.70 | 16.48 | 16.57 | 1,188,027 | +0.10(+0.58%) |
Jun 11, 2018 | 16.53 | 16.73 | 16.41 | 16.48 | 1,675,924 | -0.07(-0.40%) |
Jun 08, 2018 | 16.37 | 16.66 | 16.14 | 16.54 | 1,409,239 | +0.21(+1.28%) |
Jun 07, 2018 | 16.25 | 16.62 | 16.17 | 16.33 | 2,532,380 | +0.12(+0.76%) |
Jun 06, 2018 | 16.34 | 16.21 | 2,997,672 | +0.13(+0.83%) | ||
Jun 05, 2018 | 16.29 | 16.36 | 15.91 | 16.08 | 1,490,594 | -0.31(-1.92%) |
Jun 04, 2018 | 16.57 | 16.57 | 16.12 | 16.39 | 1,160,942 | -0.07(-0.41%) |
Jun 01, 2018 | 16.17 | 16.68 | 16.09 | 16.46 | 1,635,773 | +0.48(+2.98%) |
May 31, 2018 | 16.08 | 16.17 | 15.77 | 15.98 | 1,256,006 | -0.14(-0.89%) |
May 30, 2018 | 16.34 | 16.34 | 15.80 | 16.12 | 1,446,720 | -0.15(-0.94%) |
May 29, 2018 | 16.69 | 16.69 | 16.17 | 16.28 | 1,200,429 | -0.53(-3.13%) |
May 25, 2018 | 16.80 | 16.80 | 16.80 | 0 | -0.06(-0.34%) | |
May 24, 2018 | 16.94 | 17.07 | 16.75 | 16.86 | 1,052,302 | -0.09(-0.50%) |
May 23, 2018 | 16.68 | 17.02 | 16.38 | 16.94 | 1,363,371 | +0.10(+0.62%) |
May 22, 2018 | 16.62 | 16.98 | 16.46 | 16.84 | 1,762,568 | +0.25(+1.49%) |
May 21, 2018 | 16.90 | 16.99 | 16.56 | 16.59 | 1,220,702 | -0.27(-1.58%) |
May 18, 2018 | 16.78 | 16.91 | 16.60 | 16.86 | 1,275,675 | -0.03(-0.17%) |
May 17, 2018 | 17.23 | 17.24 | 16.84 | 16.89 | 2,630,334 | -0.36(-2.09%) |
May 16, 2018 | 17.16 | 17.29 | 16.85 | 17.25 | 1,618,290 | +0.25(+1.45%) |
May 15, 2018 | 17.21 | 17.27 | 16.75 | 17.00 | 2,852,319 | -0.29(-1.70%) |
May 14, 2018 | 17.67 | 17.78 | 17.30 | 17.30 | 1,981,551 | -0.37(-2.09%) |
May 11, 2018 | 17.59 | 17.82 | 17.46 | 17.67 | 2,268,568 | +0.02(+0.11%) |
May 10, 2018 | 17.72 | 17.79 | 17.57 | 17.65 | 1,871,888 | +0.13(+0.76%) |
May 09, 2018 | 17.07 | 17.58 | 17.07 | 17.51 | 2,804,420 | +0.52(+3.07%) |
May 08, 2018 | 16.70 | 17.12 | 16.68 | 16.99 | 2,986,340 | +0.28(+1.70%) |
May 07, 2018 | 16.66 | 16.98 | 16.61 | 16.71 | 896,962 | +0.12(+0.74%) |
May 04, 2018 | 16.32 | 16.63 | 16.20 | 16.58 | 1,631,043 | +0.19(+1.16%) |
May 03, 2018 | 16.65 | 16.76 | 16.31 | 16.39 | 1,370,262 | -0.25(-1.48%) |
May 02, 2018 | 16.98 | 17.11 | 16.58 | 16.64 | 1,850,078 | -0.28(-1.68%) |