Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 13.31 | 13.45 | 13.26 | 13.33 | 8,542,710 | +0.12(+0.91%) |
Aug 29, 2019 | 13.12 | 13.31 | 13.08 | 13.21 | 10,284,448 | +0.24(+1.86%) |
Aug 28, 2019 | 12.60 | 13.00 | 12.60 | 12.96 | 7,647,194 | +0.27(+2.15%) |
Aug 27, 2019 | 12.88 | 12.91 | 12.59 | 12.69 | 6,997,106 | -0.12(-0.94%) |
Aug 26, 2019 | 12.80 | 12.86 | 12.66 | 12.81 | 7,364,305 | +0.13(+1.05%) |
Aug 23, 2019 | 13.04 | 13.19 | 12.62 | 12.68 | 11,170,967 | -0.47(-3.56%) |
Aug 22, 2019 | 13.09 | 13.19 | 12.98 | 13.15 | 7,306,960 | +0.15(+1.16%) |
Aug 21, 2019 | 13.03 | 13.09 | 12.89 | 13.00 | 8,995,009 | +0.10(+0.74%) |
Aug 20, 2019 | 13.00 | 13.06 | 12.88 | 12.90 | 8,911,000 | -0.22(-1.69%) |
Aug 19, 2019 | 13.22 | 13.31 | 13.07 | 13.12 | 11,985,255 | +0.09(+0.67%) |
Aug 16, 2019 | 12.75 | 13.06 | 12.74 | 13.04 | 11,278,599 | +0.40(+3.20%) |
Aug 15, 2019 | 12.76 | 12.85 | 12.56 | 12.63 | 10,887,103 | -0.06(-0.50%) |
Aug 14, 2019 | 12.73 | 12.93 | 12.56 | 12.70 | 30,408,108 | -0.36(-2.74%) |
Aug 13, 2019 | 12.81 | 13.23 | 12.74 | 13.05 | 11,375,997 | +0.20(+1.54%) |
Aug 12, 2019 | 12.88 | 12.93 | 12.78 | 12.85 | 7,561,819 | -0.21(-1.64%) |
Aug 09, 2019 | 13.04 | 13.20 | 12.94 | 13.07 | 7,856,831 | -0.04(-0.30%) |
Aug 08, 2019 | 12.96 | 13.19 | 12.92 | 13.11 | 10,267,597 | +0.29(+2.23%) |
Aug 07, 2019 | 12.84 | 12.89 | 12.58 | 12.82 | 16,055,251 | -0.39(-2.94%) |
Aug 06, 2019 | 13.22 | 13.25 | 12.89 | 13.21 | 10,413,748 | +0.16(+1.22%) |
Aug 05, 2019 | 13.35 | 13.35 | 12.90 | 13.05 | 14,660,326 | -0.60(-4.36%) |
Aug 02, 2019 | 13.74 | 13.77 | 13.42 | 13.65 | 10,550,638 | -0.10(-0.69%) |
Aug 01, 2019 | 14.60 | 14.60 | 13.72 | 13.74 | 16,978,660 | -0.83(-5.72%) |
Jul 31, 2019 | 14.69 | 14.73 | 14.50 | 14.58 | 11,236,911 | -0.13(-0.92%) |
Jul 30, 2019 | 14.42 | 14.71 | 14.40 | 14.71 | 7,690,442 | +0.16(+1.09%) |
Jul 29, 2019 | 14.65 | 14.76 | 14.54 | 14.55 | 7,032,790 | -0.13(-0.92%) |
Jul 26, 2019 | 14.45 | 14.69 | 14.37 | 14.69 | 9,620,396 | +0.31(+2.15%) |
Jul 25, 2019 | 14.61 | 14.69 | 14.31 | 14.38 | 13,796,239 | -0.25(-1.74%) |
Jul 24, 2019 | 14.27 | 14.67 | 14.27 | 14.63 | 13,274,410 | +0.37(+2.62%) |
Jul 23, 2019 | 13.81 | 14.29 | 13.77 | 14.26 | 12,856,154 | +0.48(+3.45%) |
Jul 22, 2019 | 13.85 | 13.89 | 13.74 | 13.78 | 13,046,754 | -0.06(-0.46%) |
Jul 19, 2019 | 13.76 | 13.96 | 13.72 | 13.85 | 9,575,529 | +0.11(+0.81%) |
Jul 18, 2019 | 13.62 | 13.91 | 13.53 | 13.73 | 12,767,014 | +0.14(+1.05%) |
Jul 17, 2019 | 13.69 | 13.75 | 13.55 | 13.59 | 12,371,894 | -0.20(-1.44%) |
Jul 16, 2019 | 13.81 | 13.90 | 13.64 | 13.79 | 16,829,486 | -0.17(-1.19%) |
Jul 15, 2019 | 14.19 | 14.23 | 13.90 | 13.96 | 10,678,751 | -0.22(-1.57%) |
Jul 12, 2019 | 14.19 | 14.23 | 14.07 | 14.18 | 7,618,631 | +0.03(+0.22%) |
Jul 11, 2019 | 13.98 | 14.16 | 13.95 | 14.15 | 8,197,784 | +0.17(+1.25%) |
Jul 10, 2019 | 14.11 | 14.19 | 13.93 | 13.97 | 9,316,383 | -0.18(-1.29%) |
Jul 09, 2019 | 14.07 | 14.27 | 14.00 | 14.16 | 10,037,076 | +0.02(+0.17%) |
Jul 08, 2019 | 14.17 | 14.30 | 14.06 | 14.13 | 8,546,357 | -0.15(-1.06%) |
Jul 05, 2019 | 14.27 | 14.46 | 14.22 | 14.28 | 7,211,169 | +0.17(+1.18%) |
Jul 03, 2019 | 14.08 | 14.13 | 13.95 | 14.12 | 5,696,139 | +0.10(+0.68%) |
Jul 02, 2019 | 14.15 | 14.20 | 13.93 | 14.02 | 11,402,919 | -0.13(-0.95%) |
Jul 01, 2019 | 14.23 | 14.34 | 14.03 | 14.16 | 10,152,782 | +0.07(+0.51%) |
Jun 28, 2019 | 13.95 | 14.11 | 13.77 | 14.08 | 16,717,759 | +0.33(+2.36%) |
Jun 27, 2019 | 13.69 | 13.87 | 13.68 | 13.76 | 13,824,358 | +0.13(+0.99%) |
Jun 26, 2019 | 13.56 | 13.71 | 13.54 | 13.62 | 11,508,251 | +0.11(+0.82%) |
Jun 25, 2019 | 13.54 | 13.57 | 13.33 | 13.51 | 11,008,648 | -0.06(-0.41%) |
Jun 24, 2019 | 13.54 | 13.74 | 13.45 | 13.57 | 11,353,244 | +0.04(+0.29%) |
Jun 21, 2019 | 13.46 | 13.69 | 13.44 | 13.53 | 23,325,488 | +0.13(+1.01%) |
Jun 20, 2019 | 13.49 | 13.52 | 13.06 | 13.39 | 20,206,310 | -0.06(-0.47%) |
Jun 19, 2019 | 13.71 | 13.87 | 13.41 | 13.46 | 11,482,160 | -0.19(-1.40%) |
Jun 18, 2019 | 13.39 | 13.68 | 13.33 | 13.65 | 12,602,167 | +0.25(+1.90%) |
Jun 17, 2019 | 13.60 | 13.71 | 13.36 | 13.39 | 8,208,513 | -0.21(-1.57%) |
Jun 14, 2019 | 13.54 | 13.62 | 13.31 | 13.61 | 10,082,177 | +0.06(+0.47%) |
Jun 13, 2019 | 13.56 | 13.65 | 13.46 | 13.54 | 6,715,617 | +0.04(+0.29%) |
Jun 12, 2019 | 13.65 | 13.78 | 13.45 | 13.50 | 6,720,973 | -0.17(-1.28%) |
Jun 11, 2019 | 13.52 | 13.79 | 13.52 | 13.68 | 11,584,300 | +0.25(+1.89%) |
Jun 10, 2019 | 13.41 | 13.62 | 13.39 | 13.43 | 15,539,391 | +0.17(+1.26%) |
Jun 07, 2019 | 13.37 | 13.40 | 13.23 | 13.26 | 9,585,990 | -0.18(-1.36%) |
Jun 06, 2019 | 13.38 | 13.49 | 13.27 | 13.44 | 6,043,723 | +0.04(+0.30%) |
Jun 05, 2019 | 13.44 | 13.46 | 13.20 | 13.40 | 8,829,988 | -0.04(-0.29%) |
Jun 04, 2019 | 13.14 | 13.46 | 13.08 | 13.44 | 9,514,126 | +0.52(+4.05%) |
Jun 03, 2019 | 12.65 | 12.99 | 12.58 | 12.92 | 9,536,932 | +0.25(+1.94%) |
May 31, 2019 | 12.73 | 12.86 | 12.66 | 12.67 | 10,579,121 | -0.26(-2.02%) |
May 30, 2019 | 13.09 | 13.20 | 12.81 | 12.93 | 6,320,909 | -0.14(-1.09%) |
May 29, 2019 | 12.83 | 13.10 | 12.73 | 13.08 | 9,235,569 | +0.10(+0.79%) |
May 28, 2019 | 13.12 | 13.19 | 12.97 | 12.97 | 9,636,992 | -0.22(-1.68%) |
May 24, 2019 | 13.05 | 13.23 | 13.03 | 13.20 | 7,400,721 | +0.22(+1.71%) |
May 23, 2019 | 13.00 | 13.02 | 12.82 | 12.97 | 9,061,187 | -0.15(-1.14%) |
May 22, 2019 | 13.22 | 13.22 | 13.12 | 13.12 | 10,330,511 | -0.19(-1.42%) |
May 21, 2019 | 13.29 | 13.45 | 13.27 | 13.31 | 9,896,448 | +0.06(+0.47%) |
May 20, 2019 | 13.17 | 13.32 | 13.14 | 13.25 | 11,630,109 | +0.09(+0.72%) |
May 17, 2019 | 12.99 | 13.44 | 12.99 | 13.15 | 13,371,460 | -0.02(-0.12%) |
May 16, 2019 | 13.12 | 13.31 | 13.08 | 13.17 | 9,363,828 | +0.16(+1.21%) |
May 15, 2019 | 13.04 | 13.12 | 12.80 | 13.01 | 14,826,171 | -0.27(-2.07%) |
May 14, 2019 | 12.97 | 13.36 | 12.97 | 13.29 | 18,132,480 | +0.31(+2.36%) |
May 13, 2019 | 13.29 | 13.34 | 12.93 | 12.98 | 19,927,130 | -0.60(-4.45%) |
May 10, 2019 | 13.48 | 13.66 | 13.32 | 13.59 | 11,698,691 | +0.01(+0.06%) |
May 09, 2019 | 13.36 | 13.60 | 13.24 | 13.58 | 12,949,962 | +0.09(+0.64%) |
May 08, 2019 | 13.57 | 13.67 | 13.48 | 13.49 | 15,983,831 | -0.13(-0.98%) |
May 07, 2019 | 13.70 | 13.79 | 13.54 | 13.62 | 13,150,646 | -0.26(-1.87%) |
May 06, 2019 | 13.65 | 14.00 | 13.65 | 13.88 | 11,741,493 | -0.03(-0.23%) |
May 03, 2019 | 13.85 | 14.01 | 13.81 | 13.92 | 13,878,410 | +0.09(+0.62%) |
May 02, 2019 | 13.66 | 13.84 | 13.58 | 13.83 | 12,474,817 | +0.20(+1.50%) |
May 01, 2019 | 13.77 | 13.86 | 13.51 | 13.62 | 15,072,738 | -0.16(-1.14%) |
Apr 30, 2019 | 13.80 | 13.87 | 13.62 | 13.78 | 11,151,307 | +0.01(+0.06%) |
Apr 29, 2019 | 13.62 | 13.85 | 13.60 | 13.77 | 12,974,009 | +0.20(+1.45%) |
Apr 26, 2019 | 13.48 | 13.60 | 13.36 | 13.58 | 9,717,752 | +0.12(+0.88%) |
Apr 25, 2019 | 13.37 | 13.59 | 13.26 | 13.46 | 11,577,389 | +0.01(+0.06%) |
Apr 24, 2019 | 13.39 | 13.52 | 13.25 | 13.45 | 12,061,311 | -0.04(-0.29%) |
Apr 23, 2019 | 13.27 | 13.52 | 13.08 | 13.49 | 21,628,748 | +0.15(+1.12%) |
Apr 22, 2019 | 13.11 | 13.39 | 13.04 | 13.34 | 18,560,190 | +0.16(+1.19%) |
Apr 18, 2019 | 13.27 | 13.37 | 13.00 | 13.18 | 24,878,118 | -0.30(-2.21%) |
Apr 17, 2019 | 13.39 | 13.51 | 13.25 | 13.48 | 15,621,943 | +0.15(+1.12%) |
Apr 16, 2019 | 13.11 | 13.37 | 13.00 | 13.33 | 13,166,737 | +0.25(+1.92%) |
Apr 15, 2019 | 13.24 | 13.29 | 13.04 | 13.08 | 13,700,745 | -0.17(-1.30%) |
Apr 12, 2019 | 13.18 | 13.33 | 12.95 | 13.26 | 16,350,254 | +0.35(+2.68%) |
Apr 11, 2019 | 12.96 | 13.06 | 12.84 | 12.91 | 16,289,085 | +0.04(+0.31%) |
Apr 10, 2019 | 12.88 | 12.92 | 12.66 | 12.87 | 14,532,605 | +0.10(+0.80%) |
Apr 09, 2019 | 12.89 | 12.93 | 12.71 | 12.77 | 12,934,700 | -0.21(-1.63%) |
Apr 08, 2019 | 12.96 | 13.08 | 12.93 | 12.98 | 11,892,869 | -0.05(-0.36%) |
Apr 05, 2019 | 12.96 | 13.06 | 12.87 | 13.03 | 17,734,466 | +0.09(+0.67%) |
Apr 04, 2019 | 12.78 | 13.06 | 12.78 | 12.94 | 15,062,244 | +0.04(+0.30%) |
Apr 03, 2019 | 13.07 | 13.24 | 12.78 | 12.90 | 17,078,554 | -0.03(-0.24%) |
Apr 02, 2019 | 12.81 | 13.07 | 12.76 | 12.93 | 13,703,777 | +0.09(+0.73%) |
Apr 01, 2019 | 12.53 | 12.87 | 12.51 | 12.84 | 14,831,024 | +0.47(+3.81%) |
Mar 29, 2019 | 12.49 | 12.53 | 12.33 | 12.37 | 17,291,696 | +0.04(+0.32%) |
Mar 28, 2019 | 12.09 | 12.35 | 12.09 | 12.33 | 24,504,604 | +0.26(+2.15%) |
Mar 27, 2019 | 12.05 | 12.16 | 11.97 | 12.07 | 17,135,580 | -0.03(-0.26%) |
Mar 26, 2019 | 11.87 | 12.12 | 11.86 | 12.10 | 25,245,684 | +0.32(+2.73%) |
Mar 25, 2019 | 11.79 | 11.96 | 11.64 | 11.78 | 24,564,426 | +0.02(+0.20%) |
Mar 22, 2019 | 12.38 | 12.39 | 11.70 | 11.76 | 43,292,720 | -0.76(-6.09%) |
Mar 21, 2019 | 12.87 | 12.89 | 12.49 | 12.52 | 31,643,860 | -0.46(-3.57%) |
Mar 20, 2019 | 13.64 | 13.65 | 12.96 | 12.98 | 22,270,992 | -0.73(-5.33%) |
Mar 19, 2019 | 14.03 | 14.03 | 13.69 | 13.71 | 28,387,482 | -0.20(-1.47%) |
Mar 18, 2019 | 13.66 | 13.92 | 13.66 | 13.92 | 15,457,055 | +0.27(+1.96%) |
Mar 15, 2019 | 13.65 | 13.74 | 13.61 | 13.65 | 39,039,100 | -0.03(-0.23%) |
Mar 14, 2019 | 13.61 | 13.76 | 13.57 | 13.68 | 11,608,900 | +0.08(+0.58%) |
Mar 13, 2019 | 13.46 | 13.65 | 13.42 | 13.60 | 14,047,028 | +0.20(+1.46%) |
Mar 12, 2019 | 13.37 | 13.51 | 13.35 | 13.40 | 14,041,592 | +0.09(+0.65%) |
Mar 11, 2019 | 13.22 | 13.48 | 13.18 | 13.32 | 19,999,380 | +0.15(+1.13%) |
Mar 08, 2019 | 12.96 | 13.18 | 12.94 | 13.17 | 9,850,443 | +0.05(+0.42%) |
Mar 07, 2019 | 13.23 | 13.23 | 13.02 | 13.11 | 12,231,428 | -0.17(-1.30%) |
Mar 06, 2019 | 13.49 | 13.55 | 13.26 | 13.29 | 10,905,449 | -0.23(-1.68%) |
Mar 05, 2019 | 13.49 | 13.59 | 13.24 | 13.51 | 12,273,062 | -0.03(-0.23%) |
Mar 04, 2019 | 13.66 | 13.85 | 13.40 | 13.55 | 20,547,370 | -0.07(-0.52%) |
Mar 01, 2019 | 13.82 | 13.91 | 13.54 | 13.62 | 17,829,376 | -0.12(-0.85%) |
Feb 28, 2019 | 13.73 | 13.80 | 13.67 | 13.73 | 8,922,164 | +0.02(+0.17%) |
Feb 27, 2019 | 13.62 | 13.73 | 13.52 | 13.71 | 13,608,995 | +0.17(+1.26%) |
Feb 26, 2019 | 13.64 | 13.73 | 13.52 | 13.54 | 12,691,227 | -0.16(-1.14%) |
Feb 25, 2019 | 13.80 | 13.87 | 13.67 | 13.69 | 9,004,277 | -0.03(-0.23%) |
Feb 22, 2019 | 13.77 | 13.79 | 13.57 | 13.73 | 9,793,220 | -0.04(-0.28%) |
Feb 21, 2019 | 13.97 | 13.98 | 13.68 | 13.76 | 10,421,124 | -0.19(-1.39%) |
Feb 20, 2019 | 13.76 | 13.96 | 13.69 | 13.96 | 12,427,639 | +0.16(+1.18%) |
Feb 19, 2019 | 13.51 | 13.85 | 13.45 | 13.80 | 15,915,292 | +0.18(+1.31%) |
Feb 15, 2019 | 13.38 | 13.62 | 13.35 | 13.62 | 10,321,857 | +0.38(+2.88%) |
Feb 14, 2019 | 13.23 | 13.30 | 13.07 | 13.24 | 8,270,640 | -0.12(-0.93%) |
Feb 13, 2019 | 13.46 | 13.48 | 13.27 | 13.36 | 11,537,473 | -0.04(-0.29%) |
Feb 12, 2019 | 13.35 | 13.52 | 13.35 | 13.40 | 9,255,247 | +0.16(+1.23%) |
Feb 11, 2019 | 13.26 | 13.29 | 13.16 | 13.24 | 12,467,574 | +0.04(+0.29%) |
Feb 08, 2019 | 13.23 | 13.24 | 13.00 | 13.20 | 22,728,558 | -0.08(-0.59%) |
Feb 07, 2019 | 13.19 | 13.61 | 13.06 | 13.27 | 47,867,588 | +0.45(+3.52%) |
Feb 06, 2019 | 12.69 | 12.88 | 12.65 | 12.82 | 20,733,452 | +0.10(+0.79%) |
Feb 05, 2019 | 12.93 | 12.93 | 12.66 | 12.72 | 18,206,968 | -0.19(-1.45%) |
Feb 04, 2019 | 12.87 | 12.98 | 12.75 | 12.91 | 16,000,715 | -0.02(-0.18%) |
Feb 01, 2019 | 12.87 | 12.99 | 12.84 | 12.93 | 15,382,549 | +0.12(+0.97%) |
Jan 31, 2019 | 12.86 | 12.93 | 12.61 | 12.81 | 19,494,652 | -0.13(-1.02%) |
Jan 30, 2019 | 13.05 | 13.11 | 12.92 | 12.94 | 16,160,695 | -0.08(-0.60%) |
Jan 29, 2019 | 13.10 | 13.16 | 13.02 | 13.02 | 15,294,715 | -0.09(-0.65%) |
Jan 28, 2019 | 12.98 | 13.11 | 12.94 | 13.10 | 15,054,975 | +0.03(+0.24%) |
Jan 25, 2019 | 13.22 | 13.27 | 13.06 | 13.07 | 18,596,934 | -0.05(-0.41%) |
Jan 24, 2019 | 13.03 | 13.15 | 12.92 | 13.13 | 12,606,489 | -0.01(-0.06%) |
Jan 23, 2019 | 13.23 | 13.27 | 13.03 | 13.13 | 14,265,019 | -0.01(-0.06%) |
Jan 22, 2019 | 13.02 | 13.24 | 13.00 | 13.14 | 21,420,526 | +0.04(+0.30%) |
Jan 18, 2019 | 12.80 | 13.12 | 12.63 | 13.10 | 26,519,930 | +0.40(+3.18%) |
Jan 17, 2019 | 12.84 | 12.90 | 12.37 | 12.70 | 30,792,664 | -0.33(-2.51%) |
Jan 16, 2019 | 12.90 | 13.17 | 12.77 | 13.03 | 19,434,440 | +0.34(+2.70%) |
Jan 15, 2019 | 12.62 | 12.69 | 12.39 | 12.68 | 12,102,371 | +0.05(+0.43%) |
Jan 14, 2019 | 12.29 | 12.71 | 12.26 | 12.63 | 17,384,074 | +0.22(+1.75%) |
Jan 11, 2019 | 12.31 | 12.51 | 12.19 | 12.41 | 10,780,412 | +0.12(+1.01%) |
Jan 10, 2019 | 12.33 | 12.37 | 12.14 | 12.29 | 9,024,128 | -0.04(-0.32%) |
Jan 09, 2019 | 12.23 | 12.39 | 12.10 | 12.33 | 11,478,387 | +0.09(+0.76%) |
Jan 08, 2019 | 12.31 | 12.36 | 12.00 | 12.23 | 15,718,124 | -0.01(-0.06%) |
Jan 07, 2019 | 12.07 | 12.40 | 11.99 | 12.24 | 11,788,094 | +0.12(+1.03%) |
Jan 04, 2019 | 11.96 | 12.17 | 11.92 | 12.12 | 11,263,914 | +0.40(+3.38%) |
Jan 03, 2019 | 11.63 | 11.94 | 11.59 | 11.72 | 15,537,995 | +0.04(+0.33%) |
Jan 02, 2019 | 11.30 | 11.72 | 11.27 | 11.68 | 9,915,370 | +0.19(+1.62%) |
Dec 31, 2018 | 11.42 | 11.55 | 11.28 | 11.49 | 11,753,973 | +0.13(+1.16%) |
Dec 28, 2018 | 11.42 | 11.53 | 11.31 | 11.36 | 11,175,829 | -0.01(-0.07%) |
Dec 27, 2018 | 11.18 | 11.38 | 10.94 | 11.37 | 15,723,586 | -0.07(-0.61%) |
Dec 26, 2018 | 10.82 | 11.44 | 10.62 | 11.44 | 14,951,976 | +0.69(+6.44%) |
Dec 24, 2018 | 11.00 | 11.13 | 10.75 | 10.75 | 8,906,201 | -0.37(-3.36%) |
Dec 21, 2018 | 11.13 | 11.33 | 11.07 | 11.12 | 30,807,276 | -0.03(-0.28%) |
Dec 20, 2018 | 11.11 | 11.36 | 11.01 | 11.15 | 17,734,332 | -0.05(-0.42%) |
Dec 19, 2018 | 11.50 | 11.64 | 11.07 | 11.20 | 22,691,406 | -0.30(-2.57%) |
Dec 18, 2018 | 11.71 | 11.87 | 11.41 | 11.49 | 17,987,458 | -0.16(-1.34%) |
Dec 17, 2018 | 11.71 | 11.94 | 11.57 | 11.65 | 16,037,466 | -0.12(-0.99%) |
Dec 14, 2018 | 11.90 | 12.22 | 11.73 | 11.77 | 25,062,224 | -0.28(-2.32%) |
Dec 13, 2018 | 12.50 | 12.53 | 11.99 | 12.05 | 16,176,289 | -0.40(-3.25%) |
Dec 12, 2018 | 12.60 | 12.62 | 12.32 | 12.45 | 18,869,198 | +0.07(+0.56%) |
Dec 11, 2018 | 12.58 | 12.71 | 12.32 | 12.38 | 18,061,200 | -0.06(-0.50%) |
Dec 10, 2018 | 12.77 | 12.96 | 12.32 | 12.44 | 19,913,854 | -0.57(-4.36%) |
Dec 07, 2018 | 13.30 | 13.50 | 12.93 | 13.01 | 15,744,533 | -0.30(-2.22%) |
Dec 06, 2018 | 13.26 | 13.38 | 12.98 | 13.31 | 16,233,359 | -0.26(-1.95%) |
Dec 04, 2018 | 14.25 | 14.30 | 13.45 | 13.57 | 16,798,720 | -0.77(-5.37%) |
Dec 03, 2018 | 14.50 | 14.59 | 14.14 | 14.34 | 12,082,473 | +0.08(+0.55%) |
Nov 30, 2018 | 14.06 | 14.29 | 14.05 | 14.26 | 14,423,133 | +0.16(+1.10%) |
Nov 29, 2018 | 14.13 | 14.26 | 14.05 | 14.11 | 9,727,418 | -0.17(-1.20%) |
Nov 28, 2018 | 14.12 | 14.33 | 13.91 | 14.28 | 8,738,904 | +0.18(+1.27%) |
Nov 27, 2018 | 14.15 | 14.31 | 14.05 | 14.10 | 9,903,374 | -0.14(-0.98%) |
Nov 26, 2018 | 14.03 | 14.41 | 14.02 | 14.24 | 13,901,187 | +0.42(+3.04%) |
Nov 23, 2018 | 13.80 | 13.97 | 13.66 | 13.82 | 6,073,157 | -0.08(-0.61%) |
Nov 21, 2018 | 13.90 | 13.90 | 13.90 | 0 | +0.17(+1.23%) | |
Nov 20, 2018 | 13.92 | 13.98 | 13.68 | 13.73 | 14,025,453 | -0.33(-2.35%) |
Nov 19, 2018 | 14.09 | 14.28 | 13.94 | 14.07 | 13,009,254 | -0.02(-0.16%) |
Nov 16, 2018 | 14.12 | 14.27 | 14.03 | 14.09 | 13,167,487 | -0.13(-0.92%) |
Nov 15, 2018 | 13.87 | 14.26 | 13.73 | 14.22 | 13,867,238 | +0.18(+1.32%) |
Nov 14, 2018 | 14.30 | 14.35 | 13.80 | 14.03 | 19,201,454 | -0.15(-1.09%) |
Nov 13, 2018 | 14.07 | 14.40 | 14.07 | 14.19 | 15,258,178 | -0.04(-0.27%) |
Nov 12, 2018 | 14.50 | 14.60 | 14.20 | 14.23 | 12,214,037 | -0.32(-2.22%) |
Nov 09, 2018 | 14.43 | 14.59 | 14.40 | 14.55 | 17,624,112 | +0.12(+0.80%) |
Nov 08, 2018 | 14.33 | 14.54 | 14.32 | 14.44 | 13,351,957 | +0.03(+0.21%) |
Nov 07, 2018 | 14.32 | 14.48 | 14.13 | 14.40 | 14,182,021 | +0.08(+0.59%) |
Nov 06, 2018 | 14.23 | 14.37 | 14.06 | 14.32 | 12,731,494 | +0.08(+0.54%) |
Nov 05, 2018 | 14.19 | 14.34 | 14.02 | 14.24 | 14,749,758 | +0.05(+0.33%) |
Nov 02, 2018 | 14.30 | 14.47 | 14.08 | 14.20 | 13,817,110 | +0.03(+0.22%) |
Nov 01, 2018 | 14.09 | 14.21 | 13.97 | 14.17 | 15,703,683 | +0.18(+1.27%) |
Oct 31, 2018 | 13.91 | 14.29 | 13.87 | 13.99 | 18,110,848 | +0.26(+1.91%) |
Oct 30, 2018 | 13.54 | 13.77 | 13.41 | 13.73 | 20,585,616 | +0.25(+1.89%) |
Oct 29, 2018 | 13.39 | 13.63 | 13.28 | 13.47 | 20,785,750 | +0.33(+2.52%) |
Oct 26, 2018 | 13.03 | 13.31 | 12.93 | 13.14 | 19,973,874 | -0.06(-0.47%) |
Oct 25, 2018 | 12.86 | 13.32 | 12.79 | 13.20 | 20,047,456 | +0.48(+3.75%) |
Oct 24, 2018 | 13.31 | 13.33 | 12.69 | 12.73 | 18,610,754 | -0.63(-4.73%) |
Oct 23, 2018 | 13.01 | 13.48 | 12.96 | 13.36 | 27,321,016 | +0.07(+0.52%) |
Oct 22, 2018 | 13.78 | 13.80 | 13.25 | 13.29 | 28,211,858 | -0.45(-3.31%) |
Oct 19, 2018 | 13.89 | 14.09 | 13.73 | 13.74 | 26,242,930 | -0.20(-1.44%) |
Oct 18, 2018 | 13.56 | 14.14 | 13.56 | 13.94 | 37,137,704 | -0.49(-3.42%) |
Oct 17, 2018 | 14.34 | 14.52 | 14.13 | 14.44 | 20,834,294 | +0.12(+0.86%) |
Oct 16, 2018 | 14.30 | 14.32 | 14.04 | 14.31 | 19,917,786 | +0.08(+0.60%) |
Oct 15, 2018 | 14.34 | 14.46 | 14.20 | 14.23 | 21,486,212 | -0.14(-0.96%) |
Oct 12, 2018 | 15.10 | 15.10 | 14.12 | 14.37 | 25,870,474 | -0.45(-3.07%) |
Oct 11, 2018 | 15.29 | 15.34 | 14.81 | 14.82 | 16,280,825 | -0.52(-3.41%) |
Oct 10, 2018 | 15.79 | 15.90 | 15.33 | 15.34 | 15,940,849 | -0.40(-2.54%) |
Oct 09, 2018 | 15.76 | 15.86 | 15.64 | 15.74 | 11,898,786 | -0.06(-0.39%) |
Oct 08, 2018 | 15.58 | 15.87 | 15.58 | 15.81 | 13,763,039 | +0.18(+1.13%) |
Oct 05, 2018 | 15.83 | 15.88 | 15.55 | 15.63 | 12,824,240 | -0.12(-0.73%) |
Oct 04, 2018 | 15.61 | 15.97 | 15.60 | 15.74 | 16,701,469 | +0.23(+1.49%) |
Oct 03, 2018 | 15.34 | 15.59 | 15.26 | 15.51 | 11,143,274 | +0.29(+1.92%) |
Oct 02, 2018 | 15.34 | 15.40 | 15.18 | 15.22 | 12,814,864 | -0.09(-0.60%) |
Oct 01, 2018 | 15.42 | 15.51 | 15.26 | 15.31 | 9,751,853 | -0.01(-0.05%) |
Sep 28, 2018 | 15.32 | 15.44 | 15.27 | 15.32 | 12,051,156 | -0.10(-0.65%) |
Sep 27, 2018 | 15.59 | 15.60 | 15.38 | 15.42 | 9,093,190 | -0.17(-1.09%) |
Sep 26, 2018 | 15.87 | 15.91 | 15.55 | 15.59 | 12,565,312 | -0.24(-1.51%) |
Sep 25, 2018 | 15.96 | 16.00 | 15.81 | 15.83 | 8,770,477 | -0.04(-0.24%) |
Sep 24, 2018 | 16.02 | 16.15 | 15.84 | 15.87 | 19,572,456 | -0.14(-0.87%) |
Sep 21, 2018 | 16.04 | 16.08 | 15.92 | 16.01 | 21,342,576 | +0.02(+0.15%) |
Sep 20, 2018 | 15.61 | 16.08 | 15.61 | 15.98 | 30,342,166 | +0.45(+2.88%) |
Sep 19, 2018 | 15.21 | 15.60 | 15.21 | 15.54 | 23,513,210 | +0.33(+2.18%) |
Sep 18, 2018 | 15.31 | 15.34 | 15.14 | 15.21 | 14,158,988 | -0.09(-0.60%) |
Sep 17, 2018 | 15.38 | 15.44 | 15.25 | 15.30 | 13,278,329 | -0.06(-0.40%) |
Sep 14, 2018 | 15.41 | 15.44 | 15.27 | 15.36 | 29,116,780 | +0.01(+0.05%) |
Sep 13, 2018 | 15.97 | 15.99 | 15.27 | 15.35 | 24,283,942 | -0.61(-3.81%) |
Sep 12, 2018 | 16.28 | 16.35 | 15.95 | 15.96 | 11,333,107 | -0.34(-2.08%) |
Sep 11, 2018 | 16.10 | 16.46 | 16.08 | 16.30 | 12,501,354 | +0.19(+1.20%) |
Sep 10, 2018 | 16.31 | 16.38 | 16.11 | 16.11 | 10,709,322 | -0.15(-0.95%) |
Sep 07, 2018 | 16.38 | 16.41 | 16.23 | 16.26 | 14,972,778 | -0.05(-0.33%) |
Sep 06, 2018 | 16.44 | 16.46 | 16.30 | 16.31 | 6,476,520 | -0.12(-0.70%) |
Sep 05, 2018 | 16.38 | 16.56 | 16.36 | 16.43 | 8,380,894 | +0.09(+0.57%) |