Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.116 | 9.248 | 8.958 | 9.182 | 23,346,300 | -0.10(-1.12%) |
May 30, 2019 | 9.475 | 9.532 | 9.182 | 9.286 | 16,801,154 | -0.16(-1.70%) |
May 29, 2019 | 9.352 | 9.465 | 9.229 | 9.446 | 13,832,354 | -0.04(-0.40%) |
May 28, 2019 | 9.645 | 9.740 | 9.456 | 9.484 | 15,446,815 | -0.05(-0.50%) |
May 24, 2019 | 9.513 | 9.617 | 9.390 | 9.532 | 15,659,588 | +0.12(+1.31%) |
May 23, 2019 | 9.361 | 9.428 | 9.210 | 9.409 | 21,032,412 | -0.10(-1.09%) |
May 22, 2019 | 9.664 | 9.759 | 9.494 | 9.513 | 19,434,022 | -0.27(-2.80%) |
May 21, 2019 | 9.683 | 9.844 | 9.645 | 9.787 | 20,423,500 | +0.14(+1.47%) |
May 20, 2019 | 9.749 | 9.825 | 9.598 | 9.645 | 15,599,978 | -0.16(-1.64%) |
May 17, 2019 | 9.957 | 10.08 | 9.730 | 9.806 | 27,099,498 | -0.27(-2.72%) |
May 16, 2019 | 10.38 | 10.42 | 10.07 | 10.08 | 16,054,599 | -0.18(-1.75%) |
May 15, 2019 | 10.14 | 10.34 | 10.04 | 10.26 | 17,053,746 | -0.01(-0.09%) |
May 14, 2019 | 10.23 | 10.43 | 10.18 | 10.27 | 19,270,660 | +0.14(+1.40%) |
May 13, 2019 | 10.34 | 10.40 | 9.967 | 10.13 | 30,564,154 | -0.62(-5.80%) |
May 10, 2019 | 10.55 | 10.82 | 10.33 | 10.75 | 20,265,586 | +0.09(+0.80%) |
May 09, 2019 | 10.62 | 10.77 | 10.35 | 10.67 | 18,910,538 | -0.09(-0.79%) |
May 08, 2019 | 10.73 | 10.95 | 10.63 | 10.75 | 19,134,284 | -0.07(-0.61%) |
May 07, 2019 | 10.95 | 11.06 | 10.75 | 10.82 | 24,091,772 | -0.26(-2.39%) |
May 06, 2019 | 10.84 | 11.14 | 10.83 | 11.08 | 21,034,732 | -0.22(-1.92%) |
May 03, 2019 | 11.02 | 11.36 | 10.98 | 11.30 | 24,758,744 | +0.42(+3.82%) |
May 02, 2019 | 10.92 | 11.10 | 10.79 | 10.88 | 23,101,110 | -0.19(-1.71%) |
May 01, 2019 | 11.53 | 11.58 | 11.03 | 11.07 | 33,351,852 | -0.57(-4.87%) |
Apr 30, 2019 | 11.70 | 11.84 | 11.51 | 11.64 | 20,704,692 | -0.11(-0.96%) |
Apr 29, 2019 | 11.77 | 11.90 | 11.63 | 11.75 | 16,418,665 | -0.07(-0.56%) |
Apr 26, 2019 | 11.59 | 12.00 | 11.56 | 11.82 | 24,963,378 | +0.27(+2.37%) |
Apr 25, 2019 | 12.32 | 12.39 | 11.49 | 11.55 | 49,110,120 | -1.30(-10.09%) |
Apr 24, 2019 | 12.66 | 12.86 | 12.46 | 12.84 | 33,323,580 | +0.11(+0.89%) |
Apr 23, 2019 | 12.91 | 12.95 | 12.54 | 12.73 | 20,217,612 | -0.18(-1.39%) |
Apr 22, 2019 | 13.12 | 13.15 | 12.53 | 12.91 | 25,752,706 | -0.33(-2.50%) |
Apr 18, 2019 | 13.29 | 13.38 | 13.03 | 13.24 | 29,004,650 | -0.19(-1.41%) |
Apr 17, 2019 | 13.59 | 13.88 | 13.32 | 13.43 | 33,521,944 | +0.04(+0.28%) |
Apr 16, 2019 | 12.93 | 13.41 | 12.90 | 13.39 | 21,467,798 | +0.44(+3.43%) |
Apr 15, 2019 | 12.89 | 12.97 | 12.72 | 12.95 | 16,315,958 | -0.01(-0.07%) |
Apr 12, 2019 | 12.89 | 13.22 | 12.87 | 12.95 | 28,464,566 | +0.32(+2.54%) |
Apr 11, 2019 | 12.57 | 12.69 | 12.39 | 12.63 | 17,550,812 | -0.08(-0.59%) |
Apr 10, 2019 | 12.63 | 12.78 | 12.57 | 12.71 | 13,152,589 | +0.10(+0.82%) |
Apr 09, 2019 | 12.92 | 12.92 | 12.44 | 12.60 | 16,982,940 | -0.34(-2.62%) |
Apr 08, 2019 | 12.67 | 12.94 | 12.67 | 12.94 | 19,045,354 | +0.39(+3.08%) |
Apr 05, 2019 | 12.78 | 12.81 | 12.55 | 12.56 | 15,541,243 | -0.22(-1.70%) |
Apr 04, 2019 | 12.31 | 12.81 | 12.24 | 12.77 | 21,991,250 | +0.38(+3.04%) |
Apr 03, 2019 | 12.56 | 12.70 | 12.34 | 12.40 | 22,223,516 | +0.04(+0.31%) |
Apr 02, 2019 | 12.39 | 12.51 | 12.12 | 12.36 | 19,053,608 | +0.02(+0.15%) |
Apr 01, 2019 | 12.40 | 12.60 | 12.28 | 12.34 | 20,231,068 | +0.20(+1.63%) |
Mar 29, 2019 | 12.29 | 12.44 | 12.01 | 12.14 | 17,927,908 | +0.15(+1.26%) |
Mar 28, 2019 | 11.93 | 12.12 | 11.85 | 11.99 | 10,182,510 | +0.02(+0.16%) |
Mar 27, 2019 | 12.00 | 12.18 | 11.80 | 11.97 | 13,439,399 | +0.01(+0.08%) |
Mar 26, 2019 | 11.77 | 11.98 | 11.74 | 11.96 | 15,195,697 | +0.30(+2.59%) |
Mar 25, 2019 | 11.50 | 11.87 | 11.45 | 11.66 | 14,005,991 | +0.19(+1.64%) |
Mar 22, 2019 | 11.99 | 12.02 | 11.41 | 11.47 | 22,104,466 | -0.70(-5.73%) |
Mar 21, 2019 | 11.97 | 12.24 | 11.89 | 12.17 | 19,530,884 | +0.09(+0.78%) |
Mar 20, 2019 | 11.90 | 12.22 | 11.61 | 12.08 | 23,975,250 | +0.13(+1.10%) |
Mar 19, 2019 | 12.06 | 12.28 | 11.90 | 11.95 | 15,602,224 | +0.06(+0.48%) |
Mar 18, 2019 | 11.80 | 11.90 | 11.71 | 11.89 | 13,416,989 | +0.25(+2.19%) |
Mar 15, 2019 | 11.61 | 11.81 | 11.58 | 11.63 | 16,334,074 | +0.03(+0.24%) |
Mar 14, 2019 | 11.78 | 11.93 | 11.59 | 11.61 | 16,063,119 | -0.32(-2.69%) |
Mar 13, 2019 | 12.06 | 12.09 | 11.82 | 11.93 | 13,491,484 | +0.01(+0.08%) |
Mar 12, 2019 | 11.81 | 12.06 | 11.75 | 11.92 | 14,088,956 | +0.27(+2.35%) |
Mar 11, 2019 | 11.43 | 11.65 | 11.36 | 11.64 | 13,936,492 | +0.25(+2.23%) |
Mar 08, 2019 | 11.39 | 11.40 | 11.10 | 11.39 | 17,289,526 | -0.21(-1.79%) |
Mar 07, 2019 | 11.78 | 11.80 | 11.43 | 11.60 | 13,467,490 | -0.22(-1.83%) |
Mar 06, 2019 | 12.13 | 12.16 | 11.79 | 11.81 | 14,523,295 | -0.28(-2.34%) |
Mar 05, 2019 | 12.12 | 12.15 | 11.86 | 12.10 | 18,556,184 | +0.06(+0.47%) |
Mar 04, 2019 | 12.12 | 12.15 | 11.77 | 12.04 | 19,578,554 | -0.08(-0.70%) |
Mar 01, 2019 | 12.23 | 12.39 | 12.05 | 12.12 | 16,971,926 | -0.03(-0.23%) |
Feb 28, 2019 | 12.30 | 12.36 | 12.08 | 12.15 | 22,344,170 | -0.24(-1.98%) |
Feb 27, 2019 | 12.48 | 12.51 | 12.33 | 12.40 | 18,739,468 | -0.02(-0.15%) |
Feb 26, 2019 | 12.42 | 12.52 | 12.27 | 12.42 | 14,274,525 | -0.08(-0.60%) |
Feb 25, 2019 | 12.48 | 12.54 | 12.35 | 12.49 | 21,305,496 | +0.04(+0.30%) |
Feb 22, 2019 | 12.62 | 12.62 | 12.32 | 12.45 | 25,345,106 | +0.19(+1.54%) |
Feb 21, 2019 | 12.43 | 12.50 | 12.13 | 12.27 | 21,332,964 | -0.31(-2.47%) |
Feb 20, 2019 | 12.85 | 13.06 | 12.51 | 12.58 | 40,521,280 | +0.24(+1.99%) |
Feb 19, 2019 | 11.90 | 12.49 | 11.80 | 12.33 | 37,710,052 | +0.76(+6.60%) |
Feb 15, 2019 | 11.66 | 11.89 | 11.52 | 11.57 | 17,592,476 | +0.11(+0.99%) |
Feb 14, 2019 | 11.44 | 11.59 | 11.35 | 11.46 | 16,254,300 | -0.12(-1.06%) |
Feb 13, 2019 | 11.32 | 11.64 | 11.21 | 11.58 | 38,391,220 | +0.75(+6.96%) |
Feb 12, 2019 | 10.88 | 11.02 | 10.81 | 10.82 | 16,560,232 | -0.04(-0.35%) |
Feb 11, 2019 | 10.83 | 10.94 | 10.79 | 10.86 | 16,518,507 | -0.08(-0.69%) |
Feb 08, 2019 | 11.16 | 11.26 | 10.74 | 10.94 | 25,176,752 | -0.24(-2.11%) |
Feb 07, 2019 | 11.16 | 11.44 | 11.12 | 11.17 | 26,730,310 | -0.05(-0.42%) |
Feb 06, 2019 | 11.17 | 11.35 | 11.09 | 11.22 | 19,247,250 | +0.04(+0.34%) |
Feb 05, 2019 | 11.21 | 11.31 | 11.09 | 11.18 | 19,634,614 | +0.01(+0.08%) |
Feb 04, 2019 | 10.78 | 11.28 | 10.76 | 11.17 | 22,558,610 | +0.33(+3.04%) |
Feb 01, 2019 | 10.89 | 10.96 | 10.73 | 10.84 | 25,730,746 | -0.12(-1.12%) |
Jan 31, 2019 | 10.58 | 11.08 | 10.56 | 10.97 | 33,788,260 | +0.35(+3.28%) |
Jan 30, 2019 | 10.00 | 10.69 | 9.986 | 10.62 | 40,134,168 | +0.77(+7.85%) |
Jan 29, 2019 | 9.826 | 9.976 | 9.666 | 9.845 | 40,571,408 | +0.16(+1.65%) |
Jan 28, 2019 | 10.38 | 10.41 | 9.609 | 9.684 | 58,146,960 | -0.90(-8.54%) |
Jan 25, 2019 | 10.33 | 10.81 | 10.33 | 10.59 | 38,357,444 | +0.51(+5.05%) |
Jan 24, 2019 | 10.81 | 11.19 | 9.986 | 10.08 | 70,427,112 | -1.52(-13.08%) |
Jan 23, 2019 | 11.68 | 11.82 | 11.47 | 11.60 | 27,300,740 | -0.07(-0.57%) |
Jan 22, 2019 | 11.56 | 11.69 | 11.41 | 11.66 | 28,272,974 | -0.17(-1.43%) |
Jan 18, 2019 | 11.61 | 11.91 | 11.57 | 11.83 | 33,295,172 | +0.41(+3.55%) |
Jan 17, 2019 | 11.21 | 11.51 | 11.17 | 11.43 | 24,534,144 | +0.23(+2.02%) |
Jan 16, 2019 | 11.03 | 11.28 | 10.96 | 11.20 | 23,702,898 | +0.30(+2.77%) |
Jan 15, 2019 | 11.16 | 11.28 | 10.78 | 10.90 | 27,639,144 | +0.02(+0.17%) |
Jan 14, 2019 | 10.75 | 10.96 | 10.74 | 10.88 | 17,073,710 | +0.00(+0.00%) |
Jan 11, 2019 | 10.80 | 11.01 | 10.66 | 10.88 | 22,956,014 | +0.08(+0.78%) |
Jan 10, 2019 | 10.63 | 10.82 | 10.54 | 10.80 | 20,760,440 | +0.00(+0.00%) |
Jan 09, 2019 | 10.64 | 10.88 | 10.49 | 10.80 | 21,974,136 | +0.29(+2.77%) |
Jan 08, 2019 | 10.46 | 10.57 | 10.30 | 10.51 | 24,305,978 | +0.19(+1.82%) |
Jan 07, 2019 | 10.28 | 10.52 | 10.14 | 10.32 | 17,923,766 | +0.17(+1.66%) |
Jan 04, 2019 | 9.830 | 10.25 | 9.690 | 10.15 | 27,289,350 | +0.70(+7.45%) |
Jan 03, 2019 | 9.633 | 9.746 | 9.230 | 9.446 | 23,896,740 | -0.27(-2.80%) |
Jan 02, 2019 | 9.389 | 9.849 | 9.314 | 9.718 | 19,115,936 | +0.05(+0.48%) |
Dec 31, 2018 | 9.821 | 9.858 | 9.418 | 9.671 | 17,922,042 | -0.15(-1.53%) |
Dec 28, 2018 | 10.07 | 10.21 | 9.727 | 9.821 | 21,498,348 | -0.19(-1.87%) |
Dec 27, 2018 | 9.511 | 10.03 | 9.399 | 10.01 | 21,482,446 | +0.25(+2.60%) |
Dec 26, 2018 | 9.286 | 9.755 | 9.005 | 9.755 | 20,845,062 | +0.58(+6.34%) |
Dec 24, 2018 | 9.314 | 9.455 | 9.117 | 9.174 | 10,366,981 | -0.25(-2.69%) |
Dec 21, 2018 | 9.718 | 9.830 | 9.371 | 9.427 | 32,542,830 | -0.18(-1.86%) |
Dec 20, 2018 | 9.671 | 9.858 | 9.380 | 9.605 | 25,015,004 | +0.06(+0.59%) |
Dec 19, 2018 | 9.971 | 10.36 | 9.408 | 9.549 | 28,205,188 | -0.39(-3.96%) |
Dec 18, 2018 | 9.980 | 10.45 | 9.793 | 9.943 | 31,343,802 | +0.01(+0.09%) |
Dec 17, 2018 | 9.924 | 10.28 | 9.765 | 9.933 | 17,498,498 | +0.02(+0.19%) |
Dec 14, 2018 | 9.980 | 10.22 | 9.746 | 9.915 | 28,761,194 | -0.33(-3.20%) |
Dec 13, 2018 | 10.53 | 10.60 | 10.12 | 10.24 | 18,162,078 | -0.14(-1.36%) |
Dec 12, 2018 | 10.28 | 10.67 | 10.27 | 10.38 | 16,325,437 | +0.29(+2.88%) |
Dec 11, 2018 | 10.33 | 10.45 | 9.952 | 10.09 | 20,042,960 | +0.07(+0.66%) |
Dec 10, 2018 | 10.19 | 10.25 | 9.802 | 10.03 | 19,102,106 | -0.22(-2.11%) |
Dec 07, 2018 | 10.55 | 10.78 | 10.22 | 10.24 | 22,669,236 | -0.22(-2.06%) |
Dec 06, 2018 | 10.36 | 10.47 | 10.06 | 10.46 | 26,841,030 | -0.33(-3.04%) |
Dec 04, 2018 | 11.44 | 11.55 | 10.70 | 10.79 | 23,883,192 | -0.55(-4.88%) |
Dec 03, 2018 | 11.68 | 11.88 | 11.30 | 11.34 | 28,956,616 | +0.14(+1.26%) |
Nov 30, 2018 | 10.98 | 11.25 | 10.86 | 11.20 | 18,279,076 | +0.11(+1.02%) |
Nov 29, 2018 | 11.16 | 11.25 | 10.90 | 11.09 | 19,852,588 | -0.14(-1.25%) |
Nov 28, 2018 | 10.63 | 11.25 | 10.30 | 11.23 | 31,009,460 | +0.68(+6.49%) |
Nov 27, 2018 | 10.21 | 10.57 | 10.19 | 10.54 | 22,245,206 | +0.14(+1.35%) |
Nov 26, 2018 | 10.08 | 10.52 | 10.05 | 10.40 | 11,286,002 | +0.30(+2.97%) |
Nov 23, 2018 | 10.39 | 10.41 | 10.09 | 10.10 | 8,401,537 | -0.60(-5.61%) |
Nov 21, 2018 | 10.70 | 10.70 | 10.70 | 0 | +0.50(+4.87%) | |
Nov 20, 2018 | 10.57 | 10.57 | 10.10 | 10.21 | 22,803,676 | -0.59(-5.47%) |
Nov 19, 2018 | 11.17 | 11.27 | 10.77 | 10.80 | 17,984,810 | -0.42(-3.76%) |
Nov 16, 2018 | 11.23 | 11.36 | 11.03 | 11.22 | 17,037,934 | +0.00(+0.00%) |
Nov 15, 2018 | 10.84 | 11.42 | 10.80 | 11.22 | 25,252,044 | +0.39(+3.64%) |
Nov 14, 2018 | 10.60 | 10.93 | 10.53 | 10.82 | 17,208,734 | +0.27(+2.58%) |
Nov 13, 2018 | 10.47 | 10.79 | 10.37 | 10.55 | 18,352,290 | +0.08(+0.81%) |
Nov 12, 2018 | 10.72 | 10.74 | 10.38 | 10.47 | 15,489,014 | -0.18(-1.67%) |
Nov 09, 2018 | 10.84 | 10.89 | 10.49 | 10.65 | 22,861,664 | -0.54(-4.86%) |
Nov 08, 2018 | 11.45 | 11.51 | 11.13 | 11.19 | 15,233,660 | -0.38(-3.24%) |
Nov 07, 2018 | 11.42 | 11.58 | 11.29 | 11.57 | 15,197,018 | +0.12(+1.07%) |
Nov 06, 2018 | 11.47 | 11.62 | 11.38 | 11.44 | 12,236,176 | -0.02(-0.16%) |
Nov 05, 2018 | 11.44 | 11.57 | 11.31 | 11.46 | 10,391,065 | -0.02(-0.16%) |
Nov 02, 2018 | 11.71 | 11.90 | 11.26 | 11.48 | 20,790,358 | -0.04(-0.33%) |
Nov 01, 2018 | 11.12 | 11.70 | 11.03 | 11.52 | 23,099,982 | +0.59(+5.41%) |
Oct 31, 2018 | 10.85 | 11.05 | 10.67 | 10.93 | 24,897,402 | +0.23(+2.10%) |
Oct 30, 2018 | 10.31 | 10.77 | 10.27 | 10.70 | 24,196,030 | +0.30(+2.89%) |
Oct 29, 2018 | 10.96 | 11.04 | 10.28 | 10.40 | 27,539,792 | -0.38(-3.57%) |
Oct 26, 2018 | 10.22 | 10.86 | 10.19 | 10.79 | 30,466,192 | +0.23(+2.22%) |
Oct 25, 2018 | 10.23 | 10.94 | 10.04 | 10.55 | 36,557,084 | +0.52(+5.14%) |
Oct 24, 2018 | 10.98 | 11.25 | 9.933 | 10.04 | 48,788,372 | -0.85(-7.84%) |
Oct 23, 2018 | 10.88 | 10.98 | 10.55 | 10.89 | 25,588,314 | -0.37(-3.25%) |
Oct 22, 2018 | 11.32 | 11.35 | 11.11 | 11.26 | 13,221,226 | -0.02(-0.17%) |
Oct 19, 2018 | 11.39 | 11.57 | 11.20 | 11.27 | 16,862,562 | -0.11(-0.99%) |
Oct 18, 2018 | 11.40 | 11.71 | 11.31 | 11.39 | 22,783,010 | -0.24(-2.10%) |
Oct 17, 2018 | 11.91 | 12.04 | 11.56 | 11.63 | 24,525,734 | -0.26(-2.21%) |
Oct 16, 2018 | 12.09 | 12.10 | 11.71 | 11.89 | 21,718,396 | -0.14(-1.17%) |
Oct 15, 2018 | 12.03 | 12.25 | 12.02 | 12.03 | 20,339,124 | +0.08(+0.71%) |
Oct 12, 2018 | 12.63 | 12.63 | 11.84 | 11.95 | 33,163,188 | -0.41(-3.34%) |
Oct 11, 2018 | 11.95 | 12.48 | 11.84 | 12.36 | 33,835,580 | +0.43(+3.60%) |
Oct 10, 2018 | 12.09 | 12.14 | 11.69 | 11.93 | 28,253,420 | -0.38(-3.11%) |
Oct 09, 2018 | 12.38 | 12.50 | 12.13 | 12.32 | 12,660,917 | -0.10(-0.83%) |
Oct 08, 2018 | 12.24 | 12.50 | 12.12 | 12.42 | 17,295,228 | +0.02(+0.15%) |
Oct 05, 2018 | 12.58 | 12.60 | 12.35 | 12.40 | 21,254,586 | -0.34(-2.64%) |
Oct 04, 2018 | 13.11 | 13.16 | 12.57 | 12.74 | 24,983,362 | -0.30(-2.29%) |
Oct 03, 2018 | 13.02 | 13.34 | 12.94 | 13.04 | 21,535,678 | +0.06(+0.43%) |
Oct 02, 2018 | 12.82 | 13.18 | 12.78 | 12.98 | 15,330,707 | +0.18(+1.39%) |
Oct 01, 2018 | 12.90 | 12.99 | 12.71 | 12.80 | 17,030,952 | -0.21(-1.58%) |
Sep 28, 2018 | 12.94 | 13.14 | 12.90 | 13.01 | 17,208,406 | +0.05(+0.36%) |
Sep 27, 2018 | 12.89 | 12.97 | 12.62 | 12.96 | 21,702,192 | -0.12(-0.93%) |
Sep 26, 2018 | 13.33 | 13.47 | 13.07 | 13.08 | 17,373,118 | -0.46(-3.38%) |
Sep 25, 2018 | 13.46 | 13.62 | 13.26 | 13.54 | 16,390,726 | +0.23(+1.76%) |
Sep 24, 2018 | 13.64 | 13.78 | 13.31 | 13.31 | 22,232,294 | -0.35(-2.53%) |
Sep 21, 2018 | 13.86 | 13.92 | 13.60 | 13.65 | 56,633,876 | +0.21(+1.53%) |
Sep 20, 2018 | 13.62 | 13.76 | 13.34 | 13.45 | 24,922,254 | +0.08(+0.63%) |
Sep 19, 2018 | 13.19 | 13.70 | 13.19 | 13.36 | 26,458,530 | +0.27(+2.07%) |
Sep 18, 2018 | 13.08 | 13.32 | 13.01 | 13.09 | 23,052,904 | +0.27(+2.11%) |
Sep 17, 2018 | 12.80 | 13.06 | 12.76 | 12.82 | 14,690,294 | +0.03(+0.22%) |
Sep 14, 2018 | 12.75 | 12.98 | 12.63 | 12.79 | 14,788,939 | +0.10(+0.81%) |
Sep 13, 2018 | 13.05 | 13.13 | 12.62 | 12.69 | 16,305,163 | -0.05(-0.37%) |
Sep 12, 2018 | 12.25 | 12.88 | 12.18 | 12.74 | 27,321,140 | +0.55(+4.52%) |
Sep 11, 2018 | 12.01 | 12.23 | 11.38 | 12.19 | 16,520,629 | -0.11(-0.91%) |
Sep 10, 2018 | 12.42 | 12.53 | 12.32 | 12.30 | 12,679,824 | -0.02(-0.15%) |
Sep 07, 2018 | 12.49 | 12.67 | 12.19 | 12.32 | 28,654,246 | -0.36(-2.87%) |
Sep 06, 2018 | 12.90 | 13.07 | 12.61 | 12.68 | 14,967,195 | -0.09(-0.73%) |
Sep 05, 2018 | 12.65 | 12.84 | 12.52 | 12.77 | 18,557,878 | +0.18(+1.41%) |
Sep 04, 2018 | 12.74 | 12.83 | 12.51 | 12.60 | 21,302,266 | -0.53(-4.06%) |
Aug 31, 2018 | 13.13 | 13.13 | 13.13 | 0 | -0.09(-0.71%) | |
Aug 30, 2018 | 13.52 | 13.56 | 13.11 | 13.22 | 16,620,083 | -0.49(-3.55%) |
Aug 29, 2018 | 13.62 | 13.82 | 13.47 | 13.71 | 10,769,937 | +0.01(+0.07%) |
Aug 28, 2018 | 13.94 | 13.98 | 13.63 | 13.70 | 12,995,415 | -0.07(-0.48%) |
Aug 27, 2018 | 13.52 | 13.87 | 13.50 | 13.76 | 11,209,884 | +0.24(+1.80%) |
Aug 24, 2018 | 13.59 | 13.82 | 13.42 | 13.52 | 14,220,912 | +0.27(+2.05%) |
Aug 23, 2018 | 13.40 | 13.41 | 13.05 | 13.25 | 18,266,198 | -0.33(-2.41%) |
Aug 22, 2018 | 13.46 | 13.62 | 13.30 | 13.58 | 13,087,695 | +0.20(+1.47%) |
Aug 21, 2018 | 13.22 | 13.49 | 13.14 | 13.38 | 16,914,582 | +0.19(+1.42%) |
Aug 20, 2018 | 13.21 | 13.28 | 12.92 | 13.19 | 13,571,966 | +0.14(+1.07%) |
Aug 17, 2018 | 12.89 | 13.10 | 12.64 | 13.05 | 23,440,870 | +0.19(+1.45%) |
Aug 16, 2018 | 12.97 | 13.30 | 12.84 | 12.87 | 19,118,314 | +0.10(+0.81%) |
Aug 15, 2018 | 13.28 | 13.38 | 12.41 | 12.76 | 38,497,096 | -1.07(-7.70%) |
Aug 14, 2018 | 13.99 | 14.14 | 13.64 | 13.83 | 17,895,470 | -0.11(-0.80%) |
Aug 13, 2018 | 14.20 | 14.26 | 13.93 | 13.94 | 17,358,482 | -0.18(-1.26%) |
Aug 10, 2018 | 14.12 | 14.21 | 14.04 | 14.12 | 14,898,093 | -0.19(-1.31%) |
Aug 09, 2018 | 14.71 | 14.73 | 14.29 | 14.31 | 16,098,558 | -0.07(-0.52%) |
Aug 08, 2018 | 14.40 | 14.57 | 14.28 | 14.38 | 14,050,242 | +0.03(+0.20%) |
Aug 07, 2018 | 14.67 | 14.77 | 14.33 | 14.35 | 11,849,902 | -0.04(-0.26%) |
Aug 06, 2018 | 14.50 | 14.51 | 14.22 | 14.39 | 17,799,118 | -0.29(-1.97%) |
Aug 03, 2018 | 14.56 | 14.81 | 14.50 | 14.68 | 12,810,581 | +0.26(+1.82%) |
Aug 02, 2018 | 14.40 | 14.50 | 14.23 | 14.42 | 21,623,222 | -0.14(-0.96%) |
Aug 01, 2018 | 15.06 | 15.10 | 14.55 | 14.56 | 20,739,144 | -0.86(-5.58%) |
Jul 31, 2018 | 15.18 | 15.53 | 15.14 | 15.42 | 13,131,663 | +0.39(+2.61%) |
Jul 30, 2018 | 14.95 | 15.23 | 14.95 | 15.03 | 9,776,205 | +0.08(+0.56%) |
Jul 27, 2018 | 15.00 | 15.20 | 14.77 | 14.94 | 12,510,194 | +0.02(+0.12%) |
Jul 26, 2018 | 14.76 | 14.93 | 14.69 | 14.92 | 14,148,492 | +0.10(+0.69%) |
Jul 25, 2018 | 15.03 | 15.35 | 14.07 | 14.82 | 37,628,828 | -0.20(-1.31%) |
Jul 24, 2018 | 15.45 | 15.47 | 14.94 | 15.02 | 30,226,040 | +0.22(+1.52%) |
Jul 23, 2018 | 14.75 | 14.98 | 14.47 | 14.79 | 22,851,194 | +0.07(+0.51%) |
Jul 20, 2018 | 14.75 | 15.09 | 14.70 | 14.72 | 21,953,678 | -0.05(-0.32%) |
Jul 19, 2018 | 15.37 | 15.39 | 14.62 | 14.76 | 40,919,968 | -1.20(-7.49%) |
Jul 18, 2018 | 15.65 | 16.07 | 15.31 | 15.96 | 20,549,318 | +0.29(+1.85%) |
Jul 17, 2018 | 15.61 | 15.92 | 15.58 | 15.67 | 17,020,412 | +0.00(+0.00%) |
Jul 16, 2018 | 15.72 | 15.84 | 15.46 | 15.67 | 17,104,214 | -0.03(-0.18%) |
Jul 13, 2018 | 15.91 | 16.01 | 15.38 | 15.70 | 27,892,362 | -0.46(-2.83%) |
Jul 12, 2018 | 16.51 | 16.63 | 16.07 | 16.16 | 21,510,086 | -0.07(-0.40%) |
Jul 11, 2018 | 16.32 | 16.52 | 16.04 | 16.22 | 28,535,688 | -0.65(-3.87%) |
Jul 10, 2018 | 16.73 | 16.89 | 16.61 | 16.87 | 16,186,338 | +0.00(+0.00%) |
Jul 09, 2018 | 16.64 | 16.89 | 16.38 | 16.87 | 18,012,930 | +0.56(+3.43%) |
Jul 06, 2018 | 15.77 | 16.41 | 15.56 | 16.32 | 16,403,417 | +0.50(+3.18%) |
Jul 05, 2018 | 15.91 | 16.18 | 15.52 | 15.81 | 18,907,990 | -0.09(-0.59%) |
Jul 03, 2018 | 15.91 | 15.91 | 15.91 | 0 | -0.08(-0.52%) | |
Jul 02, 2018 | 15.86 | 16.00 | 15.64 | 15.99 | 15,482,148 | -0.09(-0.58%) |
Jun 29, 2018 | 15.84 | 16.27 | 15.80 | 16.08 | 21,246,250 | +0.44(+2.80%) |
Jun 28, 2018 | 15.54 | 15.77 | 15.11 | 15.64 | 18,858,932 | -0.10(-0.65%) |
Jun 27, 2018 | 15.20 | 15.86 | 15.13 | 15.75 | 26,485,880 | +0.61(+4.00%) |
Jun 26, 2018 | 14.72 | 15.16 | 14.59 | 15.14 | 17,493,432 | +0.48(+3.24%) |
Jun 25, 2018 | 15.09 | 15.20 | 14.41 | 14.67 | 15,921,345 | -0.65(-4.26%) |
Jun 22, 2018 | 15.55 | 15.64 | 15.27 | 15.32 | 22,121,280 | +0.07(+0.49%) |
Jun 21, 2018 | 15.16 | 15.43 | 15.15 | 15.24 | 13,087,513 | +0.06(+0.37%) |
Jun 20, 2018 | 15.23 | 15.31 | 15.02 | 15.19 | 11,975,782 | +0.04(+0.25%) |
Jun 19, 2018 | 15.26 | 15.31 | 14.81 | 15.15 | 19,088,172 | -0.50(-3.21%) |
Jun 18, 2018 | 15.56 | 15.76 | 15.44 | 15.65 | 14,372,836 | -0.08(-0.53%) |
Jun 15, 2018 | 16.38 | 15.50 | 15.74 | 24,521,174 | -0.64(-3.93%) | |
Jun 14, 2018 | 16.70 | 16.76 | 16.32 | 16.38 | 13,468,179 | -0.21(-1.29%) |
Jun 13, 2018 | 16.68 | 16.86 | 16.46 | 16.59 | 10,311,573 | -0.05(-0.28%) |
Jun 12, 2018 | 16.87 | 16.94 | 16.47 | 16.64 | 12,799,533 | -0.31(-1.81%) |
Jun 11, 2018 | 16.73 | 17.11 | 16.68 | 16.95 | 13,596,732 | +0.15(+0.89%) |
Jun 08, 2018 | 16.73 | 16.90 | 16.64 | 16.80 | 11,082,262 | +0.09(+0.56%) |
Jun 07, 2018 | 16.95 | 17.13 | 16.47 | 16.71 | 16,882,628 | -0.25(-1.48%) |
Jun 06, 2018 | 16.99 | 16.47 | 16.96 | 22,303,890 | +0.51(+3.12%) | |
Jun 05, 2018 | 16.17 | 16.55 | 16.11 | 16.45 | 15,592,466 | +0.41(+2.56%) |
Jun 04, 2018 | 16.08 | 16.27 | 15.98 | 16.04 | 9,869,598 | +0.08(+0.53%) |