Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 15.64 | 15.67 | 15.35 | 15.55 | 2,209,027 | +0.05(+0.33%) |
Jun 27, 2019 | 15.53 | 15.66 | 15.40 | 15.50 | 1,506,187 | +0.11(+0.74%) |
Jun 26, 2019 | 15.35 | 15.70 | 15.33 | 15.38 | 2,196,248 | +0.48(+3.20%) |
Jun 25, 2019 | 15.74 | 15.90 | 14.85 | 14.91 | 4,447,038 | -0.87(-5.54%) |
Jun 24, 2019 | 15.79 | 15.93 | 15.72 | 15.78 | 1,590,703 | +0.09(+0.56%) |
Jun 21, 2019 | 15.80 | 16.10 | 15.67 | 15.69 | 2,028,511 | -0.22(-1.40%) |
Jun 20, 2019 | 15.97 | 16.07 | 15.54 | 15.92 | 4,212,888 | +0.65(+4.22%) |
Jun 19, 2019 | 15.23 | 15.37 | 14.94 | 15.27 | 3,313,561 | +0.18(+1.16%) |
Jun 18, 2019 | 14.77 | 15.30 | 14.64 | 15.10 | 3,522,357 | +0.75(+5.20%) |
Jun 17, 2019 | 14.33 | 14.52 | 14.23 | 14.35 | 1,426,862 | +0.08(+0.54%) |
Jun 14, 2019 | 14.28 | 14.42 | 14.10 | 14.27 | 2,352,828 | -0.40(-2.73%) |
Jun 13, 2019 | 14.72 | 14.83 | 14.51 | 14.67 | 2,365,617 | +0.12(+0.86%) |
Jun 12, 2019 | 14.61 | 14.69 | 14.44 | 14.55 | 2,344,607 | -0.26(-1.75%) |
Jun 11, 2019 | 15.27 | 15.30 | 14.56 | 14.81 | 4,051,239 | +0.02(+0.17%) |
Jun 10, 2019 | 14.67 | 15.21 | 14.67 | 14.79 | 4,480,806 | +0.43(+2.96%) |
Jun 07, 2019 | 13.82 | 14.61 | 13.74 | 14.36 | 4,211,021 | +0.74(+5.47%) |
Jun 06, 2019 | 13.23 | 13.68 | 13.07 | 13.62 | 2,978,698 | +0.44(+3.31%) |
Jun 05, 2019 | 13.14 | 13.24 | 12.73 | 13.18 | 3,527,436 | +0.53(+4.20%) |
Jun 04, 2019 | 11.93 | 12.66 | 11.78 | 12.65 | 4,336,873 | +1.15(+9.96%) |
Jun 03, 2019 | 12.20 | 12.41 | 11.26 | 11.50 | 5,229,417 | -0.66(-5.39%) |
May 31, 2019 | 12.31 | 12.50 | 12.14 | 12.16 | 3,733,724 | -0.63(-4.93%) |
May 30, 2019 | 12.67 | 12.87 | 12.54 | 12.79 | 2,697,889 | +0.23(+1.84%) |
May 29, 2019 | 12.50 | 12.75 | 12.31 | 12.56 | 3,366,808 | -0.22(-1.74%) |
May 28, 2019 | 13.02 | 13.28 | 12.78 | 12.78 | 2,289,657 | -0.15(-1.15%) |
May 24, 2019 | 13.13 | 13.30 | 12.87 | 12.93 | 2,609,833 | +0.01(+0.09%) |
May 23, 2019 | 13.07 | 13.09 | 12.62 | 12.92 | 4,611,165 | -0.71(-5.22%) |
May 22, 2019 | 13.58 | 13.88 | 13.56 | 13.63 | 1,530,898 | -0.22(-1.56%) |
May 21, 2019 | 13.78 | 13.97 | 13.69 | 13.84 | 2,453,264 | +0.48(+3.59%) |
May 20, 2019 | 13.41 | 13.69 | 13.15 | 13.36 | 3,766,707 | -0.75(-5.32%) |
May 17, 2019 | 14.02 | 14.67 | 14.02 | 14.11 | 3,771,459 | -0.38(-2.60%) |
May 16, 2019 | 14.11 | 14.76 | 14.02 | 14.49 | 4,095,226 | +0.44(+3.13%) |
May 15, 2019 | 13.32 | 14.19 | 13.26 | 14.05 | 4,098,051 | +0.41(+3.00%) |
May 14, 2019 | 13.22 | 13.87 | 13.20 | 13.64 | 4,698,149 | +0.63(+4.85%) |
May 13, 2019 | 13.42 | 13.67 | 12.89 | 13.01 | 6,126,756 | -1.65(-11.25%) |
May 10, 2019 | 14.32 | 14.86 | 13.62 | 14.66 | 5,397,124 | +0.12(+0.82%) |
May 09, 2019 | 14.29 | 14.66 | 13.79 | 14.54 | 4,948,485 | -0.30(-2.02%) |
May 08, 2019 | 14.73 | 15.22 | 14.69 | 14.84 | 4,012,219 | -0.06(-0.39%) |
May 07, 2019 | 15.36 | 15.53 | 14.47 | 14.90 | 5,248,336 | -1.05(-6.57%) |
May 06, 2019 | 15.10 | 15.99 | 14.93 | 15.95 | 4,556,062 | -0.37(-2.24%) |
May 03, 2019 | 16.10 | 16.34 | 15.96 | 16.31 | 2,069,305 | +0.45(+2.82%) |
May 02, 2019 | 16.08 | 16.44 | 15.61 | 15.86 | 4,577,255 | -0.27(-1.69%) |
May 01, 2019 | 16.70 | 16.86 | 16.12 | 16.14 | 3,498,890 | -0.12(-0.76%) |
Apr 30, 2019 | 16.13 | 16.30 | 15.87 | 16.26 | 2,271,228 | +0.10(+0.61%) |
Apr 29, 2019 | 16.18 | 16.32 | 16.13 | 16.16 | 1,631,844 | +0.01(+0.05%) |
Apr 26, 2019 | 16.07 | 16.17 | 15.65 | 16.15 | 3,112,627 | -0.18(-1.09%) |
Apr 25, 2019 | 16.62 | 16.74 | 16.09 | 16.33 | 2,594,954 | -0.05(-0.30%) |
Apr 24, 2019 | 16.40 | 16.59 | 16.31 | 16.38 | 2,070,468 | +0.01(+0.08%) |
Apr 23, 2019 | 15.92 | 16.40 | 15.87 | 16.37 | 2,493,681 | +0.54(+3.39%) |
Apr 22, 2019 | 15.51 | 15.85 | 15.46 | 15.83 | 1,678,381 | +0.10(+0.66%) |
Apr 18, 2019 | 15.69 | 15.74 | 15.39 | 15.73 | 2,574,138 | +0.13(+0.80%) |
Apr 17, 2019 | 15.61 | 15.65 | 15.38 | 15.60 | 2,474,803 | +0.24(+1.59%) |
Apr 16, 2019 | 15.29 | 15.40 | 15.15 | 15.36 | 2,291,748 | +0.22(+1.45%) |
Apr 15, 2019 | 15.17 | 15.25 | 14.89 | 15.14 | 1,910,298 | -0.00(-0.01%) |
Apr 12, 2019 | 15.08 | 15.14 | 14.84 | 15.14 | 1,684,816 | +0.30(+1.99%) |
Apr 11, 2019 | 15.00 | 15.00 | 14.76 | 14.84 | 1,716,024 | -0.09(-0.60%) |
Apr 10, 2019 | 14.63 | 14.92 | 14.62 | 14.93 | 2,095,924 | +0.33(+2.24%) |
Apr 09, 2019 | 14.63 | 14.78 | 14.50 | 14.61 | 2,153,699 | -0.22(-1.46%) |
Apr 08, 2019 | 14.55 | 14.83 | 14.35 | 14.82 | 1,550,796 | +0.18(+1.20%) |
Apr 05, 2019 | 14.60 | 14.69 | 14.52 | 14.65 | 1,685,836 | +0.18(+1.21%) |
Apr 04, 2019 | 14.65 | 14.74 | 14.22 | 14.47 | 2,921,739 | -0.17(-1.17%) |
Apr 03, 2019 | 14.56 | 14.85 | 14.46 | 14.64 | 3,673,083 | +0.34(+2.39%) |
Apr 02, 2019 | 14.19 | 14.35 | 14.06 | 14.30 | 1,612,385 | +0.15(+1.06%) |
Apr 01, 2019 | 13.98 | 14.20 | 13.78 | 14.15 | 2,590,854 | +0.56(+4.10%) |
Mar 29, 2019 | 13.53 | 13.61 | 13.35 | 13.59 | 2,255,940 | +0.37(+2.77%) |
Mar 28, 2019 | 13.17 | 13.37 | 12.98 | 13.23 | 1,503,647 | +0.14(+1.10%) |
Mar 27, 2019 | 13.36 | 13.48 | 12.72 | 13.08 | 2,493,854 | -0.22(-1.63%) |
Mar 26, 2019 | 13.41 | 13.66 | 13.06 | 13.30 | 2,273,584 | +0.21(+1.63%) |
Mar 25, 2019 | 13.14 | 13.33 | 12.82 | 13.09 | 4,275,232 | -0.15(-1.13%) |
Mar 22, 2019 | 14.03 | 14.21 | 13.23 | 13.24 | 5,922,354 | -1.04(-7.31%) |
Mar 21, 2019 | 13.31 | 14.35 | 13.29 | 14.28 | 3,608,240 | +1.02(+7.70%) |
Mar 20, 2019 | 13.34 | 13.59 | 13.03 | 13.26 | 3,651,941 | -0.14(-1.01%) |
Mar 19, 2019 | 13.47 | 13.57 | 13.23 | 13.39 | 3,062,225 | +0.10(+0.76%) |
Mar 18, 2019 | 13.20 | 13.40 | 13.06 | 13.29 | 3,423,776 | +0.16(+1.23%) |
Mar 15, 2019 | 12.78 | 13.30 | 12.78 | 13.13 | 3,021,289 | +0.45(+3.59%) |
Mar 14, 2019 | 12.69 | 12.78 | 12.57 | 12.68 | 1,656,521 | +0.07(+0.55%) |
Mar 13, 2019 | 12.53 | 12.82 | 12.49 | 12.61 | 3,207,498 | +0.25(+2.00%) |
Mar 12, 2019 | 12.26 | 12.48 | 12.15 | 12.36 | 2,776,117 | +0.20(+1.66%) |
Mar 11, 2019 | 11.56 | 12.18 | 11.56 | 12.16 | 2,911,211 | +0.74(+6.52%) |
Mar 08, 2019 | 11.00 | 11.44 | 10.92 | 11.41 | 3,235,122 | -0.01(-0.13%) |
Mar 07, 2019 | 11.64 | 11.68 | 11.31 | 11.43 | 3,653,765 | -0.33(-2.82%) |
Mar 06, 2019 | 11.93 | 11.96 | 11.72 | 11.76 | 1,343,476 | -0.20(-1.63%) |
Mar 05, 2019 | 12.04 | 12.04 | 11.84 | 11.95 | 1,021,017 | -0.12(-0.98%) |
Mar 04, 2019 | 12.38 | 12.45 | 11.67 | 12.07 | 4,068,304 | -0.13(-1.03%) |
Mar 01, 2019 | 12.22 | 12.29 | 11.92 | 12.20 | 2,982,410 | +0.22(+1.88%) |
Feb 28, 2019 | 11.94 | 12.10 | 11.88 | 11.97 | 1,622,687 | -0.10(-0.86%) |
Feb 27, 2019 | 12.00 | 12.11 | 11.70 | 12.08 | 1,840,224 | -0.03(-0.27%) |
Feb 26, 2019 | 11.94 | 12.21 | 11.90 | 12.11 | 2,245,709 | +0.07(+0.58%) |
Feb 25, 2019 | 12.16 | 12.28 | 12.01 | 12.04 | 3,329,577 | +0.18(+1.55%) |
Feb 22, 2019 | 11.61 | 11.88 | 11.61 | 11.86 | 2,799,271 | +0.42(+3.67%) |
Feb 21, 2019 | 11.35 | 11.57 | 11.22 | 11.44 | 2,724,184 | +0.03(+0.23%) |
Feb 20, 2019 | 11.43 | 11.56 | 11.24 | 11.41 | 2,614,965 | +0.02(+0.21%) |
Feb 19, 2019 | 11.27 | 11.48 | 11.26 | 11.39 | 2,648,227 | +0.03(+0.22%) |
Feb 15, 2019 | 11.35 | 11.41 | 11.18 | 11.36 | 3,421,331 | +0.26(+2.30%) |
Feb 14, 2019 | 10.98 | 11.22 | 10.91 | 11.11 | 2,240,757 | +0.04(+0.34%) |
Feb 13, 2019 | 11.19 | 11.29 | 11.04 | 11.07 | 2,928,665 | +0.04(+0.35%) |
Feb 12, 2019 | 10.81 | 11.06 | 10.77 | 11.03 | 2,682,829 | +0.43(+4.05%) |
Feb 11, 2019 | 10.72 | 10.81 | 10.53 | 10.60 | 2,019,946 | -0.01(-0.11%) |
Feb 08, 2019 | 10.15 | 10.61 | 10.13 | 10.61 | 3,464,302 | +0.17(+1.66%) |
Feb 07, 2019 | 10.61 | 10.73 | 10.23 | 10.44 | 4,344,896 | -0.46(-4.22%) |
Feb 06, 2019 | 10.84 | 10.97 | 10.69 | 10.90 | 2,827,161 | +0.10(+0.95%) |
Feb 05, 2019 | 10.63 | 10.86 | 10.62 | 10.80 | 2,825,401 | +0.26(+2.52%) |
Feb 04, 2019 | 10.07 | 10.53 | 10.07 | 10.53 | 2,651,716 | +0.48(+4.82%) |
Feb 01, 2019 | 9.868 | 10.20 | 9.809 | 10.05 | 1,948,030 | +0.18(+1.85%) |
Jan 31, 2019 | 9.764 | 10.04 | 9.664 | 9.864 | 3,500,173 | -0.04(-0.44%) |
Jan 30, 2019 | 9.523 | 9.976 | 9.389 | 9.908 | 5,120,968 | +0.82(+9.08%) |
Jan 29, 2019 | 9.385 | 9.416 | 9.025 | 9.083 | 2,245,167 | -0.29(-3.05%) |
Jan 28, 2019 | 9.317 | 9.371 | 9.123 | 9.368 | 2,252,451 | -0.40(-4.14%) |
Jan 25, 2019 | 9.571 | 9.837 | 9.479 | 9.773 | 3,269,909 | +0.40(+4.25%) |
Jan 24, 2019 | 9.232 | 9.469 | 9.225 | 9.374 | 1,943,099 | +0.24(+2.59%) |
Jan 23, 2019 | 9.139 | 9.345 | 8.841 | 9.138 | 3,287,107 | +0.10(+1.08%) |
Jan 22, 2019 | 9.324 | 9.334 | 8.827 | 9.040 | 6,936,555 | -0.49(-5.15%) |
Jan 18, 2019 | 9.353 | 9.588 | 9.207 | 9.531 | 4,677,729 | +0.41(+4.48%) |
Jan 17, 2019 | 8.841 | 9.267 | 8.779 | 9.122 | 2,072,780 | +0.18(+2.03%) |
Jan 16, 2019 | 8.971 | 9.116 | 8.909 | 8.940 | 3,738,439 | +0.01(+0.16%) |
Jan 15, 2019 | 8.605 | 8.977 | 8.591 | 8.926 | 2,635,550 | +0.37(+4.37%) |
Jan 14, 2019 | 8.544 | 8.625 | 8.452 | 8.552 | 1,695,789 | -0.24(-2.72%) |
Jan 11, 2019 | 8.690 | 8.803 | 8.629 | 8.792 | 2,128,101 | -0.04(-0.48%) |
Jan 10, 2019 | 8.553 | 8.848 | 8.404 | 8.834 | 4,311,686 | +0.12(+1.32%) |
Jan 09, 2019 | 8.511 | 8.855 | 8.508 | 8.718 | 3,831,840 | +0.30(+3.60%) |
Jan 08, 2019 | 8.442 | 8.514 | 8.112 | 8.415 | 4,263,384 | +0.22(+2.68%) |
Jan 07, 2019 | 8.005 | 8.360 | 7.931 | 8.195 | 4,488,062 | +0.21(+2.62%) |
Jan 04, 2019 | 7.457 | 8.073 | 7.369 | 7.986 | 6,847,778 | +0.90(+12.69%) |
Jan 03, 2019 | 7.659 | 7.751 | 7.076 | 7.087 | 8,075,723 | -1.22(-14.72%) |
Jan 02, 2019 | 7.819 | 8.456 | 7.738 | 8.311 | 4,365,696 | +0.00(+0.04%) |
Dec 31, 2018 | 8.289 | 8.390 | 8.094 | 8.308 | 8,203,419 | +0.23(+2.79%) |
Dec 28, 2018 | 8.311 | 8.482 | 7.864 | 8.082 | 6,950,091 | -0.05(-0.66%) |
Dec 27, 2018 | 7.630 | 8.160 | 7.184 | 8.136 | 7,423,808 | +0.19(+2.45%) |
Dec 26, 2018 | 6.900 | 7.953 | 6.768 | 7.941 | 11,075,967 | +1.20(+17.82%) |
Dec 24, 2018 | 7.113 | 7.387 | 6.740 | 6.740 | 5,224,078 | -0.57(-7.83%) |
Dec 21, 2018 | 8.106 | 8.358 | 7.226 | 7.313 | 10,917,772 | -0.77(-9.55%) |
Dec 20, 2018 | 8.421 | 8.676 | 7.718 | 8.085 | 9,036,285 | -0.47(-5.48%) |
Dec 19, 2018 | 9.053 | 9.527 | 8.247 | 8.554 | 7,856,682 | -0.53(-5.79%) |
Dec 18, 2018 | 9.110 | 9.310 | 8.866 | 9.080 | 3,865,204 | +0.20(+2.27%) |
Dec 17, 2018 | 9.370 | 9.560 | 8.648 | 8.879 | 6,379,760 | -0.60(-6.28%) |
Dec 14, 2018 | 9.872 | 10.02 | 9.448 | 9.474 | 3,472,487 | -0.76(-7.39%) |
Dec 13, 2018 | 10.35 | 10.55 | 10.06 | 10.23 | 2,916,787 | +0.04(+0.36%) |
Dec 12, 2018 | 10.46 | 10.65 | 10.17 | 10.19 | 3,453,570 | +0.24(+2.40%) |
Dec 11, 2018 | 10.42 | 10.44 | 9.717 | 9.954 | 4,506,141 | +0.03(+0.29%) |
Dec 10, 2018 | 9.403 | 10.02 | 9.202 | 9.925 | 5,831,027 | +0.42(+4.38%) |
Dec 07, 2018 | 10.49 | 10.64 | 9.397 | 9.509 | 6,285,059 | -1.13(-10.64%) |
Dec 06, 2018 | 9.846 | 10.64 | 9.684 | 10.64 | 6,963,105 | +0.07(+0.62%) |
Dec 04, 2018 | 11.77 | 11.77 | 10.52 | 10.58 | 4,630,665 | -1.39(-11.62%) |
Dec 03, 2018 | 12.12 | 12.12 | 11.59 | 11.97 | 4,954,034 | +0.73(+6.53%) |
Nov 30, 2018 | 10.94 | 11.24 | 10.79 | 11.23 | 3,003,896 | +0.32(+2.92%) |
Nov 29, 2018 | 11.15 | 11.18 | 10.74 | 10.91 | 3,577,573 | -0.31(-2.75%) |
Nov 28, 2018 | 10.41 | 11.23 | 10.36 | 11.22 | 5,305,949 | +1.05(+10.30%) |
Nov 27, 2018 | 9.862 | 10.22 | 9.725 | 10.17 | 2,656,923 | +0.07(+0.68%) |
Nov 26, 2018 | 9.872 | 10.11 | 9.694 | 10.11 | 3,699,703 | +0.64(+6.79%) |
Nov 23, 2018 | 9.412 | 9.797 | 9.386 | 9.464 | 1,496,832 | -0.27(-2.76%) |
Nov 21, 2018 | 9.733 | 9.733 | 9.733 | 0 | +0.17(+1.83%) | |
Nov 20, 2018 | 9.358 | 9.936 | 9.158 | 9.558 | 5,558,170 | -0.65(-6.35%) |
Nov 19, 2018 | 11.34 | 11.38 | 10.12 | 10.21 | 6,039,315 | -1.32(-11.46%) |
Nov 16, 2018 | 11.15 | 11.72 | 11.11 | 11.53 | 3,145,087 | -0.04(-0.37%) |
Nov 15, 2018 | 10.86 | 11.65 | 10.63 | 11.57 | 4,288,942 | +0.80(+7.45%) |
Nov 14, 2018 | 11.53 | 11.61 | 10.61 | 10.77 | 2,949,281 | -0.42(-3.75%) |
Nov 13, 2018 | 11.22 | 11.75 | 11.08 | 11.19 | 2,443,653 | +0.04(+0.32%) |
Nov 12, 2018 | 12.10 | 12.17 | 11.10 | 11.15 | 4,015,798 | -1.33(-10.67%) |
Nov 09, 2018 | 12.76 | 12.83 | 12.14 | 12.48 | 2,449,362 | -0.63(-4.84%) |
Nov 08, 2018 | 13.03 | 13.20 | 12.91 | 13.12 | 2,012,886 | -0.04(-0.33%) |
Nov 07, 2018 | 12.55 | 13.18 | 12.49 | 13.16 | 3,446,684 | +1.04(+8.58%) |
Nov 06, 2018 | 11.86 | 12.28 | 11.84 | 12.12 | 1,809,356 | +0.20(+1.66%) |
Nov 05, 2018 | 11.92 | 11.96 | 11.39 | 11.92 | 1,648,869 | -0.03(-0.26%) |
Nov 02, 2018 | 12.31 | 12.62 | 11.63 | 11.96 | 4,738,094 | -0.75(-5.88%) |
Nov 01, 2018 | 12.34 | 12.71 | 12.00 | 12.70 | 3,086,513 | +0.45(+3.71%) |
Oct 31, 2018 | 11.95 | 12.54 | 11.95 | 12.25 | 4,216,443 | +0.82(+7.17%) |
Oct 30, 2018 | 10.99 | 11.56 | 10.76 | 11.43 | 3,682,555 | +0.35(+3.16%) |
Oct 29, 2018 | 12.17 | 12.40 | 10.39 | 11.08 | 5,339,129 | -0.58(-4.96%) |
Oct 26, 2018 | 11.43 | 12.32 | 11.16 | 11.66 | 5,518,738 | -0.73(-5.91%) |
Oct 25, 2018 | 11.79 | 12.60 | 11.68 | 12.39 | 3,959,127 | +1.09(+9.66%) |
Oct 24, 2018 | 12.92 | 13.00 | 11.24 | 11.30 | 5,482,284 | -1.73(-13.25%) |
Oct 23, 2018 | 12.41 | 13.22 | 11.95 | 13.02 | 4,283,887 | -0.14(-1.10%) |
Oct 22, 2018 | 13.06 | 13.41 | 12.80 | 13.17 | 2,768,383 | +0.31(+2.39%) |
Oct 19, 2018 | 13.10 | 13.50 | 12.71 | 12.86 | 3,955,403 | +0.00(+0.00%) |
Oct 18, 2018 | 13.49 | 13.51 | 12.63 | 12.86 | 2,638,937 | -0.85(-6.18%) |
Oct 17, 2018 | 13.92 | 13.96 | 13.31 | 13.71 | 2,392,814 | -0.42(-2.95%) |
Oct 16, 2018 | 13.21 | 13.98 | 13.13 | 14.12 | 3,529,199 | +1.38(+10.87%) |
Oct 15, 2018 | 13.24 | 13.26 | 12.70 | 12.74 | 2,550,498 | -0.65(-4.88%) |
Oct 12, 2018 | 13.24 | 13.50 | 12.65 | 13.39 | 4,917,141 | +1.14(+9.32%) |
Oct 11, 2018 | 12.67 | 13.23 | 11.92 | 12.25 | 4,847,548 | -0.56(-4.34%) |
Oct 10, 2018 | 14.60 | 14.60 | 12.70 | 12.80 | 6,910,936 | -2.06(-13.84%) |
Oct 09, 2018 | 14.71 | 15.11 | 14.59 | 14.86 | 1,686,468 | +0.15(+1.00%) |
Oct 08, 2018 | 15.05 | 15.15 | 14.21 | 14.71 | 3,402,915 | -0.52(-3.38%) |
Oct 05, 2018 | 15.82 | 15.93 | 14.79 | 15.23 | 3,398,822 | -0.63(-3.96%) |
Oct 04, 2018 | 16.55 | 16.55 | 15.52 | 15.86 | 4,236,578 | -0.87(-5.20%) |
Oct 03, 2018 | 16.77 | 16.96 | 16.66 | 16.73 | 1,449,738 | +0.15(+0.91%) |
Oct 02, 2018 | 16.55 | 16.86 | 16.39 | 16.58 | 1,219,555 | -0.01(-0.04%) |
Oct 01, 2018 | 16.60 | 16.77 | 16.44 | 16.58 | 1,567,806 | +0.24(+1.46%) |
Sep 28, 2018 | 16.09 | 16.40 | 16.04 | 16.34 | 1,274,814 | +0.19(+1.16%) |
Sep 27, 2018 | 16.09 | 16.31 | 16.09 | 16.16 | 1,207,380 | +0.29(+1.85%) |
Sep 26, 2018 | 16.11 | 16.34 | 15.81 | 15.86 | 1,618,318 | -0.23(-1.43%) |
Sep 25, 2018 | 16.10 | 16.18 | 15.90 | 16.09 | 1,112,597 | -0.03(-0.18%) |
Sep 24, 2018 | 15.69 | 16.15 | 15.51 | 16.12 | 1,533,319 | +0.17(+1.07%) |
Sep 21, 2018 | 16.28 | 16.37 | 15.91 | 15.95 | 1,568,529 | -0.16(-0.99%) |
Sep 20, 2018 | 15.86 | 16.16 | 15.72 | 16.11 | 1,930,007 | +0.53(+3.40%) |
Sep 19, 2018 | 15.66 | 15.82 | 15.31 | 15.58 | 1,318,772 | -0.09(-0.59%) |
Sep 18, 2018 | 15.36 | 15.91 | 15.33 | 15.67 | 1,199,392 | +0.27(+1.78%) |
Sep 17, 2018 | 15.92 | 16.01 | 15.36 | 15.40 | 1,260,935 | -0.61(-3.82%) |
Sep 14, 2018 | 16.12 | 16.21 | 15.82 | 16.01 | 1,516,313 | -0.02(-0.14%) |
Sep 13, 2018 | 15.82 | 16.16 | 15.80 | 16.03 | 1,848,960 | +0.50(+3.22%) |
Sep 12, 2018 | 15.62 | 15.62 | 15.14 | 15.53 | 1,188,632 | -0.17(-1.10%) |
Sep 11, 2018 | 15.16 | 15.81 | 15.09 | 15.71 | 1,670,985 | +0.39(+2.55%) |
Sep 10, 2018 | 15.38 | 15.39 | 15.09 | 15.32 | 1,026,352 | +0.13(+0.87%) |
Sep 07, 2018 | 15.06 | 15.53 | 15.01 | 15.18 | 1,563,410 | -0.16(-1.01%) |
Sep 06, 2018 | 15.63 | 15.70 | 14.99 | 15.34 | 2,021,232 | -0.32(-2.03%) |
Sep 05, 2018 | 16.26 | 16.26 | 15.45 | 15.66 | 2,683,884 | -0.66(-4.03%) |
Sep 04, 2018 | 16.32 | 16.37 | 15.97 | 16.32 | 1,326,840 | -0.19(-1.15%) |
Aug 31, 2018 | 16.51 | 16.51 | 16.51 | 0 | +0.04(+0.24%) | |
Aug 30, 2018 | 16.49 | 16.76 | 16.31 | 16.47 | 1,782,134 | -0.14(-0.85%) |
Aug 29, 2018 | 16.21 | 16.65 | 16.21 | 16.61 | 1,818,337 | +0.45(+2.79%) |
Aug 28, 2018 | 16.25 | 16.28 | 16.05 | 16.16 | 1,652,187 | +0.05(+0.32%) |
Aug 27, 2018 | 15.92 | 16.13 | 15.80 | 16.11 | 2,201,326 | +0.44(+2.78%) |
Aug 24, 2018 | 15.32 | 15.68 | 15.26 | 15.67 | 1,948,375 | +0.46(+3.04%) |
Aug 23, 2018 | 14.96 | 15.47 | 14.96 | 15.21 | 1,226,657 | +0.08(+0.56%) |
Aug 22, 2018 | 14.90 | 15.19 | 14.80 | 15.12 | 1,192,276 | +0.13(+0.87%) |
Aug 21, 2018 | 15.02 | 15.28 | 14.94 | 14.99 | 1,172,854 | +0.06(+0.41%) |
Aug 20, 2018 | 15.10 | 15.10 | 14.74 | 14.93 | 1,242,506 | -0.08(-0.53%) |
Aug 17, 2018 | 14.82 | 15.11 | 14.64 | 15.01 | 1,371,951 | +0.07(+0.48%) |
Aug 16, 2018 | 15.09 | 15.19 | 14.84 | 14.94 | 1,597,821 | +0.17(+1.14%) |
Aug 15, 2018 | 14.87 | 15.03 | 14.39 | 14.77 | 2,121,866 | -0.40(-2.64%) |
Aug 14, 2018 | 15.04 | 15.20 | 14.81 | 15.17 | 1,452,681 | +0.27(+1.81%) |
Aug 13, 2018 | 15.01 | 15.35 | 14.88 | 14.90 | 1,301,510 | -0.06(-0.39%) |
Aug 10, 2018 | 15.00 | 15.15 | 14.83 | 14.96 | 1,485,598 | -0.36(-2.35%) |
Aug 09, 2018 | 15.36 | 15.49 | 15.29 | 15.32 | 989,780 | +0.02(+0.12%) |
Aug 08, 2018 | 15.15 | 15.38 | 15.04 | 15.30 | 895,853 | +0.11(+0.74%) |
Aug 07, 2018 | 15.05 | 15.34 | 15.05 | 15.19 | 1,465,612 | +0.15(+1.02%) |
Aug 06, 2018 | 14.74 | 15.04 | 14.66 | 15.04 | 1,048,754 | +0.25(+1.68%) |
Aug 03, 2018 | 14.68 | 14.79 | 14.45 | 14.79 | 1,329,973 | +0.15(+1.05%) |
Aug 02, 2018 | 13.75 | 14.68 | 13.75 | 14.63 | 1,573,157 | +0.55(+3.93%) |
Aug 01, 2018 | 14.02 | 14.24 | 13.89 | 14.08 | 1,243,161 | +0.34(+2.48%) |
Jul 31, 2018 | 13.75 | 13.99 | 13.51 | 13.74 | 2,154,690 | +0.11(+0.84%) |
Jul 30, 2018 | 14.30 | 14.30 | 13.38 | 13.63 | 2,625,382 | -0.64(-4.51%) |
Jul 27, 2018 | 15.11 | 15.13 | 14.01 | 14.27 | 2,718,306 | -0.81(-5.38%) |
Jul 26, 2018 | 15.08 | 15.21 | 14.93 | 15.08 | 2,065,032 | -0.70(-4.46%) |
Jul 25, 2018 | 15.24 | 15.79 | 15.18 | 15.78 | 1,317,503 | +0.55(+3.58%) |
Jul 24, 2018 | 15.45 | 15.61 | 15.05 | 15.24 | 1,842,725 | +0.26(+1.75%) |
Jul 23, 2018 | 14.77 | 15.01 | 14.50 | 14.98 | 1,346,211 | +0.22(+1.50%) |
Jul 20, 2018 | 14.86 | 15.00 | 14.72 | 14.76 | 915,081 | -0.02(-0.15%) |
Jul 19, 2018 | 14.83 | 14.97 | 14.68 | 14.78 | 922,903 | -0.15(-1.01%) |
Jul 18, 2018 | 14.97 | 15.00 | 14.77 | 14.93 | 912,890 | -0.07(-0.44%) |
Jul 17, 2018 | 14.37 | 15.07 | 14.32 | 14.99 | 1,557,328 | +0.31(+2.09%) |
Jul 16, 2018 | 14.84 | 14.87 | 14.59 | 14.69 | 924,183 | -0.10(-0.68%) |
Jul 13, 2018 | 14.82 | 14.88 | 14.64 | 14.79 | 1,404,202 | -0.04(-0.28%) |
Jul 12, 2018 | 14.31 | 14.85 | 14.29 | 14.83 | 2,593,377 | +0.71(+4.99%) |
Jul 11, 2018 | 14.01 | 14.33 | 13.95 | 14.12 | 1,298,930 | -0.22(-1.55%) |
Jul 10, 2018 | 14.30 | 14.45 | 14.25 | 14.35 | 1,334,529 | +0.10(+0.70%) |
Jul 09, 2018 | 14.16 | 14.25 | 13.93 | 14.25 | 1,423,635 | +0.31(+2.26%) |
Jul 06, 2018 | 13.47 | 13.98 | 13.37 | 13.93 | 1,811,088 | +0.49(+3.62%) |
Jul 05, 2018 | 13.18 | 13.47 | 13.06 | 13.45 | 1,400,444 | +0.53(+4.11%) |
Jul 03, 2018 | 12.91 | 12.91 | 12.91 | 0 | -0.49(-3.67%) |