Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.20 | 22.36 | 21.99 | 22.05 | 887,100 | -0.33(-1.47%) |
May 30, 2019 | 22.16 | 22.49 | 22.15 | 22.38 | 715,381 | +0.25(+1.13%) |
May 29, 2019 | 22.01 | 22.38 | 21.87 | 22.13 | 1,159,074 | -0.05(-0.23%) |
May 28, 2019 | 22.35 | 22.59 | 22.04 | 22.18 | 1,868,006 | +0.32(+1.46%) |
May 24, 2019 | 21.58 | 22.00 | 21.03 | 21.86 | 3,059,800 | +1.03(+4.94%) |
May 23, 2019 | 20.31 | 21.06 | 20.20 | 20.83 | 3,000,551 | +0.40(+1.96%) |
May 22, 2019 | 20.43 | 20.63 | 20.24 | 20.43 | 887,101 | -0.03(-0.15%) |
May 21, 2019 | 20.71 | 20.80 | 20.34 | 20.46 | 1,196,209 | -0.18(-0.87%) |
May 20, 2019 | 20.00 | 20.81 | 19.80 | 20.64 | 1,683,941 | +0.55(+2.74%) |
May 17, 2019 | 20.38 | 20.40 | 19.93 | 20.09 | 1,109,700 | -0.46(-2.24%) |
May 16, 2019 | 20.54 | 20.92 | 20.45 | 20.55 | 1,758,914 | +0.09(+0.44%) |
May 15, 2019 | 19.36 | 20.77 | 19.25 | 20.46 | 3,690,886 | +1.03(+5.30%) |
May 14, 2019 | 19.25 | 19.60 | 18.91 | 19.43 | 1,715,274 | +0.22(+1.15%) |
May 13, 2019 | 18.65 | 19.23 | 18.59 | 19.21 | 2,285,848 | +0.06(+0.31%) |
May 10, 2019 | 17.71 | 19.16 | 17.51 | 19.15 | 2,548,300 | +1.34(+7.52%) |
May 09, 2019 | 16.55 | 17.85 | 16.55 | 17.81 | 2,698,359 | +1.80(+11.24%) |
May 08, 2019 | 15.75 | 16.12 | 15.75 | 16.01 | 764,021 | +0.26(+1.65%) |
May 07, 2019 | 15.96 | 16.05 | 15.65 | 15.75 | 880,959 | -0.33(-2.05%) |
May 06, 2019 | 15.74 | 16.14 | 15.60 | 16.08 | 938,695 | +0.05(+0.31%) |
May 03, 2019 | 16.00 | 16.07 | 15.75 | 16.03 | 850,900 | +0.09(+0.56%) |
May 02, 2019 | 15.76 | 15.98 | 15.61 | 15.94 | 777,382 | +0.16(+1.01%) |
May 01, 2019 | 15.87 | 16.15 | 15.74 | 15.78 | 728,129 | -0.10(-0.63%) |
Apr 30, 2019 | 15.82 | 16.04 | 15.73 | 15.88 | 486,142 | -0.03(-0.19%) |
Apr 29, 2019 | 15.99 | 16.05 | 15.86 | 15.91 | 578,292 | -0.01(-0.06%) |
Apr 26, 2019 | 15.33 | 16.02 | 15.28 | 15.92 | 1,066,000 | +0.58(+3.78%) |
Apr 25, 2019 | 15.29 | 15.42 | 15.09 | 15.34 | 592,313 | +0.00(+0.00%) |
Apr 24, 2019 | 15.34 | 15.46 | 15.16 | 15.34 | 712,149 | +0.08(+0.52%) |
Apr 23, 2019 | 14.68 | 15.40 | 14.65 | 15.26 | 2,047,029 | +0.63(+4.31%) |
Apr 22, 2019 | 14.61 | 14.63 | 14.48 | 14.63 | 537,527 | -0.06(-0.41%) |
Apr 18, 2019 | 14.70 | 14.85 | 14.51 | 14.69 | 714,000 | -0.01(-0.07%) |
Apr 17, 2019 | 15.12 | 15.12 | 14.59 | 14.70 | 1,047,655 | -0.38(-2.52%) |
Apr 16, 2019 | 15.21 | 15.30 | 15.01 | 15.08 | 632,561 | -0.05(-0.33%) |
Apr 15, 2019 | 15.27 | 15.33 | 15.01 | 15.13 | 566,058 | -0.15(-0.98%) |
Apr 12, 2019 | 15.33 | 15.36 | 15.17 | 15.28 | 597,800 | +0.07(+0.46%) |
Apr 11, 2019 | 15.11 | 15.27 | 15.02 | 15.21 | 634,920 | +0.13(+0.86%) |
Apr 10, 2019 | 15.17 | 15.17 | 14.96 | 15.08 | 913,508 | -0.02(-0.13%) |
Apr 09, 2019 | 15.25 | 15.31 | 15.10 | 15.10 | 556,229 | -0.26(-1.69%) |
Apr 08, 2019 | 15.34 | 15.42 | 15.14 | 15.36 | 661,407 | -0.06(-0.39%) |
Apr 05, 2019 | 15.18 | 15.43 | 15.13 | 15.42 | 1,009,600 | +0.19(+1.25%) |
Apr 04, 2019 | 15.51 | 15.57 | 15.06 | 15.23 | 954,494 | -0.30(-1.93%) |
Apr 03, 2019 | 15.84 | 15.92 | 15.52 | 15.53 | 860,020 | -0.25(-1.58%) |
Apr 02, 2019 | 15.85 | 15.93 | 15.68 | 15.78 | 940,917 | -0.02(-0.13%) |
Apr 01, 2019 | 15.81 | 15.90 | 15.61 | 15.80 | 1,180,192 | +0.17(+1.09%) |
Mar 29, 2019 | 15.33 | 15.75 | 15.31 | 15.63 | 1,229,200 | +0.38(+2.49%) |
Mar 28, 2019 | 15.06 | 15.28 | 14.92 | 15.25 | 761,904 | +0.15(+0.99%) |
Mar 27, 2019 | 15.58 | 15.64 | 15.01 | 15.10 | 910,937 | -0.50(-3.21%) |
Mar 26, 2019 | 15.73 | 15.78 | 15.42 | 15.60 | 599,252 | -0.02(-0.13%) |
Mar 25, 2019 | 15.61 | 15.67 | 15.37 | 15.62 | 652,715 | -0.01(-0.06%) |
Mar 22, 2019 | 16.06 | 16.14 | 15.52 | 15.63 | 943,100 | -0.51(-3.16%) |
Mar 21, 2019 | 16.16 | 16.29 | 16.01 | 16.14 | 724,673 | -0.03(-0.19%) |
Mar 20, 2019 | 15.88 | 16.30 | 15.88 | 16.17 | 1,925,334 | +0.26(+1.63%) |
Mar 19, 2019 | 15.88 | 16.17 | 15.82 | 15.91 | 1,228,382 | +0.12(+0.76%) |
Mar 18, 2019 | 15.43 | 15.82 | 15.41 | 15.79 | 960,047 | +0.33(+2.13%) |
Mar 15, 2019 | 15.79 | 15.85 | 15.45 | 15.46 | 3,117,200 | -0.38(-2.40%) |
Mar 14, 2019 | 15.90 | 16.03 | 15.71 | 15.84 | 737,923 | -0.08(-0.50%) |
Mar 13, 2019 | 15.99 | 16.10 | 15.88 | 15.92 | 834,360 | +0.04(+0.25%) |
Mar 12, 2019 | 15.95 | 16.10 | 15.86 | 15.88 | 1,027,503 | -0.12(-0.75%) |
Mar 11, 2019 | 16.37 | 16.37 | 15.85 | 16.00 | 1,841,372 | -0.28(-1.72%) |
Mar 08, 2019 | 16.23 | 16.38 | 16.10 | 16.28 | 1,008,300 | -0.11(-0.67%) |
Mar 07, 2019 | 16.67 | 16.67 | 16.26 | 16.39 | 1,813,856 | -0.23(-1.38%) |
Mar 06, 2019 | 16.92 | 17.30 | 16.54 | 16.62 | 1,537,627 | -0.23(-1.36%) |
Mar 05, 2019 | 16.48 | 16.90 | 16.44 | 16.85 | 1,351,236 | +0.34(+2.06%) |
Mar 04, 2019 | 16.78 | 16.94 | 16.38 | 16.51 | 1,386,339 | -0.20(-1.20%) |
Mar 01, 2019 | 16.70 | 17.04 | 15.84 | 16.71 | 1,919,400 | -0.48(-2.79%) |
Feb 28, 2019 | 17.19 | 17.39 | 16.98 | 17.19 | 1,922,182 | +0.00(+0.00%) |
Feb 27, 2019 | 17.05 | 17.25 | 16.84 | 17.19 | 1,360,809 | +0.09(+0.53%) |
Feb 26, 2019 | 17.50 | 17.55 | 17.01 | 17.10 | 1,588,855 | -0.40(-2.29%) |
Feb 25, 2019 | 17.73 | 17.75 | 17.47 | 17.50 | 942,787 | -0.08(-0.46%) |
Feb 22, 2019 | 17.65 | 17.72 | 17.25 | 17.58 | 1,008,800 | -0.04(-0.23%) |
Feb 21, 2019 | 17.65 | 17.67 | 17.39 | 17.62 | 766,649 | -0.03(-0.17%) |
Feb 20, 2019 | 17.84 | 17.86 | 17.29 | 17.65 | 1,039,297 | -0.20(-1.12%) |
Feb 19, 2019 | 17.07 | 17.87 | 17.00 | 17.85 | 1,618,742 | +0.90(+5.31%) |
Feb 15, 2019 | 17.01 | 17.15 | 16.79 | 16.95 | 1,180,200 | +0.00(+0.00%) |
Feb 14, 2019 | 16.92 | 17.15 | 16.84 | 16.95 | 1,181,995 | +0.00(+0.00%) |
Feb 13, 2019 | 17.29 | 17.38 | 16.89 | 16.95 | 1,140,240 | -0.24(-1.40%) |
Feb 12, 2019 | 17.25 | 17.62 | 17.11 | 17.19 | 1,822,918 | +0.23(+1.36%) |
Feb 11, 2019 | 16.50 | 16.98 | 16.39 | 16.96 | 1,605,608 | +0.51(+3.10%) |
Feb 08, 2019 | 15.60 | 16.45 | 15.55 | 16.45 | 2,352,200 | +0.77(+4.91%) |
Feb 07, 2019 | 15.84 | 15.99 | 15.51 | 15.68 | 699,669 | -0.27(-1.69%) |
Feb 06, 2019 | 16.05 | 16.05 | 15.84 | 15.95 | 782,581 | -0.08(-0.50%) |
Feb 05, 2019 | 15.59 | 16.09 | 15.51 | 16.03 | 1,033,078 | +0.15(+0.94%) |
Feb 04, 2019 | 15.36 | 15.90 | 15.26 | 15.88 | 661,223 | +0.48(+3.12%) |
Feb 01, 2019 | 15.75 | 15.75 | 15.35 | 15.40 | 845,300 | -0.09(-0.58%) |
Jan 31, 2019 | 15.00 | 15.59 | 14.83 | 15.49 | 1,574,504 | +0.51(+3.40%) |
Jan 30, 2019 | 15.32 | 15.32 | 14.84 | 14.98 | 877,812 | -0.19(-1.25%) |
Jan 29, 2019 | 14.92 | 15.42 | 14.85 | 15.17 | 868,702 | +0.24(+1.61%) |
Jan 28, 2019 | 14.79 | 15.04 | 14.70 | 14.93 | 521,013 | -0.06(-0.40%) |
Jan 25, 2019 | 14.79 | 15.02 | 14.69 | 14.99 | 648,300 | +0.33(+2.25%) |
Jan 24, 2019 | 14.59 | 14.91 | 14.46 | 14.66 | 393,211 | +0.06(+0.41%) |
Jan 23, 2019 | 14.43 | 14.66 | 14.28 | 14.60 | 529,820 | +0.32(+2.24%) |
Jan 22, 2019 | 14.50 | 14.54 | 14.15 | 14.28 | 851,509 | -0.35(-2.39%) |
Jan 18, 2019 | 14.26 | 14.63 | 14.21 | 14.63 | 977,800 | +0.48(+3.39%) |
Jan 17, 2019 | 14.30 | 14.36 | 14.11 | 14.15 | 1,183,697 | -0.24(-1.67%) |
Jan 16, 2019 | 14.96 | 14.97 | 14.35 | 14.39 | 681,400 | -0.48(-3.23%) |
Jan 15, 2019 | 14.59 | 14.95 | 14.45 | 14.87 | 804,785 | +0.28(+1.92%) |
Jan 14, 2019 | 14.64 | 14.78 | 14.40 | 14.59 | 584,542 | -0.20(-1.35%) |
Jan 11, 2019 | 14.34 | 14.80 | 14.20 | 14.79 | 1,064,500 | +0.35(+2.42%) |
Jan 10, 2019 | 14.31 | 14.45 | 14.22 | 14.44 | 403,220 | +0.04(+0.28%) |
Jan 09, 2019 | 14.43 | 14.51 | 14.22 | 14.40 | 626,837 | +0.01(+0.07%) |
Jan 08, 2019 | 14.04 | 14.41 | 14.00 | 14.39 | 955,707 | +0.50(+3.60%) |
Jan 07, 2019 | 13.70 | 13.94 | 13.56 | 13.89 | 761,616 | +0.19(+1.39%) |
Jan 04, 2019 | 13.25 | 13.74 | 13.14 | 13.70 | 937,800 | +0.67(+5.14%) |
Jan 03, 2019 | 13.76 | 13.76 | 13.00 | 13.03 | 999,426 | -0.84(-6.06%) |
Jan 02, 2019 | 13.83 | 14.03 | 13.52 | 13.87 | 712,949 | -0.22(-1.56%) |
Dec 31, 2018 | 13.82 | 14.10 | 13.76 | 14.09 | 854,000 | +0.34(+2.47%) |
Dec 28, 2018 | 14.02 | 14.25 | 13.68 | 13.75 | 1,030,300 | -0.20(-1.43%) |
Dec 27, 2018 | 13.55 | 13.96 | 13.39 | 13.95 | 1,235,486 | +0.15(+1.09%) |
Dec 26, 2018 | 12.55 | 13.82 | 12.52 | 13.80 | 1,594,089 | +1.33(+10.67%) |
Dec 24, 2018 | 12.68 | 12.76 | 12.31 | 12.47 | 1,108,400 | -0.39(-3.03%) |
Dec 21, 2018 | 13.26 | 13.42 | 12.81 | 12.86 | 1,789,300 | -0.33(-2.50%) |
Dec 20, 2018 | 13.50 | 13.64 | 12.92 | 13.19 | 1,071,817 | -0.39(-2.87%) |
Dec 19, 2018 | 14.29 | 14.35 | 13.52 | 13.58 | 1,008,564 | -0.66(-4.63%) |
Dec 18, 2018 | 13.95 | 14.50 | 13.95 | 14.24 | 870,198 | +0.35(+2.52%) |
Dec 17, 2018 | 14.55 | 14.58 | 13.76 | 13.89 | 1,139,197 | -0.75(-5.12%) |
Dec 14, 2018 | 14.45 | 14.90 | 14.35 | 14.64 | 1,169,500 | +0.09(+0.62%) |
Dec 13, 2018 | 14.86 | 15.02 | 14.54 | 14.55 | 1,081,658 | -0.20(-1.36%) |
Dec 12, 2018 | 14.80 | 15.13 | 14.67 | 14.75 | 1,559,533 | +0.10(+0.68%) |
Dec 11, 2018 | 14.77 | 15.22 | 14.48 | 14.65 | 1,177,918 | +0.08(+0.55%) |
Dec 10, 2018 | 14.75 | 14.96 | 14.38 | 14.57 | 2,546,624 | +0.93(+6.82%) |
Dec 07, 2018 | 13.74 | 14.49 | 13.60 | 13.64 | 1,687,100 | -0.10(-0.73%) |
Dec 06, 2018 | 12.54 | 13.78 | 12.42 | 13.74 | 3,009,209 | +0.93(+7.26%) |
Dec 04, 2018 | 13.50 | 13.89 | 12.77 | 12.81 | 2,153,200 | -0.61(-4.55%) |
Dec 03, 2018 | 13.62 | 13.69 | 13.24 | 13.42 | 844,483 | +0.12(+0.90%) |
Nov 30, 2018 | 13.47 | 13.47 | 13.10 | 13.30 | 1,317,800 | -0.15(-1.12%) |
Nov 29, 2018 | 13.62 | 13.75 | 13.31 | 13.45 | 752,555 | -0.23(-1.68%) |
Nov 28, 2018 | 13.57 | 13.84 | 13.38 | 13.68 | 1,074,997 | +0.23(+1.71%) |
Nov 27, 2018 | 13.57 | 13.70 | 13.36 | 13.45 | 892,951 | -0.25(-1.82%) |
Nov 26, 2018 | 13.83 | 13.83 | 13.48 | 13.70 | 1,021,607 | +0.09(+0.66%) |
Nov 23, 2018 | 13.44 | 13.85 | 13.16 | 13.61 | 491,600 | +0.09(+0.67%) |
Nov 21, 2018 | 13.52 | 13.52 | 13.52 | 0 | -0.13(-0.95%) | |
Nov 20, 2018 | 14.26 | 14.26 | 13.62 | 13.65 | 1,645,533 | -0.81(-5.60%) |
Nov 19, 2018 | 15.21 | 15.21 | 14.39 | 14.46 | 1,246,076 | -0.80(-5.24%) |
Nov 16, 2018 | 15.36 | 15.54 | 15.18 | 15.26 | 896,400 | -0.21(-1.36%) |
Nov 15, 2018 | 14.72 | 15.65 | 14.72 | 15.47 | 1,348,411 | +0.47(+3.13%) |
Nov 14, 2018 | 15.19 | 15.42 | 14.96 | 15.00 | 829,381 | -0.10(-0.66%) |
Nov 13, 2018 | 15.01 | 15.48 | 14.90 | 15.10 | 1,444,678 | -0.01(-0.07%) |
Nov 12, 2018 | 15.52 | 15.54 | 15.08 | 15.11 | 1,458,620 | -0.43(-2.77%) |
Nov 09, 2018 | 15.70 | 16.09 | 15.48 | 15.54 | 2,500,400 | -0.01(-0.06%) |
Nov 08, 2018 | 14.93 | 15.67 | 14.65 | 15.55 | 2,494,683 | +0.58(+3.87%) |
Nov 07, 2018 | 13.54 | 15.00 | 13.11 | 14.97 | 3,711,428 | +1.78(+13.50%) |
Nov 06, 2018 | 13.09 | 13.36 | 12.93 | 13.19 | 1,131,747 | +0.15(+1.15%) |
Nov 05, 2018 | 13.03 | 13.06 | 12.61 | 13.04 | 939,426 | +0.06(+0.46%) |
Nov 02, 2018 | 12.85 | 13.11 | 12.79 | 12.98 | 914,700 | +0.20(+1.56%) |
Nov 01, 2018 | 12.62 | 12.95 | 12.62 | 12.78 | 826,873 | +0.25(+2.00%) |
Oct 31, 2018 | 12.61 | 12.92 | 12.42 | 12.53 | 650,403 | +0.10(+0.80%) |
Oct 30, 2018 | 12.03 | 12.46 | 12.03 | 12.43 | 1,148,354 | +0.32(+2.64%) |
Oct 29, 2018 | 12.74 | 12.83 | 11.91 | 12.11 | 780,745 | -0.47(-3.74%) |
Oct 26, 2018 | 12.50 | 12.71 | 12.19 | 12.58 | 630,100 | -0.04(-0.32%) |
Oct 25, 2018 | 12.81 | 12.91 | 12.51 | 12.62 | 841,259 | -0.19(-1.48%) |
Oct 24, 2018 | 13.47 | 13.51 | 12.76 | 12.81 | 1,199,156 | -0.66(-4.90%) |
Oct 23, 2018 | 13.14 | 13.61 | 13.14 | 13.47 | 624,603 | +0.10(+0.75%) |
Oct 22, 2018 | 13.35 | 13.42 | 13.18 | 13.37 | 456,164 | +0.09(+0.68%) |
Oct 19, 2018 | 13.46 | 13.64 | 13.21 | 13.28 | 522,200 | -0.21(-1.56%) |
Oct 18, 2018 | 13.68 | 13.72 | 13.35 | 13.49 | 391,940 | -0.26(-1.89%) |
Oct 17, 2018 | 13.93 | 14.00 | 13.47 | 13.75 | 536,691 | -0.19(-1.36%) |
Oct 16, 2018 | 13.59 | 13.96 | 13.36 | 13.94 | 661,647 | +0.42(+3.11%) |
Oct 15, 2018 | 13.01 | 13.63 | 13.01 | 13.52 | 838,177 | +0.54(+4.16%) |
Oct 12, 2018 | 13.30 | 13.34 | 12.76 | 12.98 | 900,100 | -0.03(-0.23%) |
Oct 11, 2018 | 13.10 | 13.45 | 12.96 | 13.01 | 1,509,377 | -0.17(-1.29%) |
Oct 10, 2018 | 13.80 | 13.86 | 13.14 | 13.18 | 1,347,603 | -0.66(-4.77%) |
Oct 09, 2018 | 13.89 | 14.00 | 13.70 | 13.84 | 821,438 | -0.10(-0.72%) |
Oct 08, 2018 | 13.95 | 13.98 | 13.64 | 13.94 | 628,525 | +0.01(+0.07%) |
Oct 05, 2018 | 14.10 | 14.25 | 13.68 | 13.93 | 1,269,500 | -0.16(-1.14%) |
Oct 04, 2018 | 14.31 | 14.34 | 13.94 | 14.09 | 756,758 | -0.25(-1.74%) |
Oct 03, 2018 | 14.53 | 14.59 | 14.34 | 14.34 | 626,847 | -0.21(-1.44%) |
Oct 02, 2018 | 14.89 | 14.90 | 14.41 | 14.55 | 1,220,415 | -0.34(-2.28%) |
Oct 01, 2018 | 14.90 | 14.92 | 14.61 | 14.89 | 1,159,311 | +0.11(+0.74%) |
Sep 28, 2018 | 14.67 | 14.94 | 14.57 | 14.78 | 1,093,600 | +0.08(+0.54%) |
Sep 27, 2018 | 14.40 | 14.72 | 14.31 | 14.70 | 1,021,857 | +0.35(+2.44%) |
Sep 26, 2018 | 14.50 | 14.83 | 14.33 | 14.35 | 790,684 | -0.12(-0.83%) |
Sep 25, 2018 | 14.23 | 14.58 | 14.13 | 14.47 | 1,127,522 | +0.26(+1.83%) |
Sep 24, 2018 | 14.10 | 14.35 | 14.02 | 14.21 | 1,285,611 | +0.12(+0.85%) |
Sep 21, 2018 | 13.78 | 14.27 | 13.75 | 14.09 | 4,334,200 | +0.27(+1.95%) |
Sep 20, 2018 | 14.01 | 14.03 | 13.56 | 13.82 | 1,488,925 | -0.15(-1.07%) |
Sep 19, 2018 | 14.74 | 14.75 | 13.82 | 13.97 | 1,278,631 | -0.81(-5.48%) |
Sep 18, 2018 | 14.56 | 14.78 | 14.21 | 14.78 | 1,228,383 | +0.30(+2.07%) |
Sep 17, 2018 | 14.14 | 14.55 | 13.76 | 14.48 | 1,759,866 | +0.38(+2.70%) |
Sep 14, 2018 | 14.13 | 14.38 | 14.04 | 14.10 | 1,045,400 | -0.12(-0.84%) |
Sep 13, 2018 | 14.70 | 14.82 | 14.12 | 14.22 | 1,311,239 | -0.49(-3.33%) |
Sep 12, 2018 | 14.63 | 14.87 | 14.55 | 14.71 | 1,216,988 | +0.14(+0.96%) |
Sep 11, 2018 | 14.43 | 14.68 | 14.30 | 14.57 | 1,458,410 | +0.13(+0.90%) |
Sep 10, 2018 | 14.36 | 14.53 | 14.22 | 14.44 | 1,074,972 | +0.18(+1.26%) |
Sep 07, 2018 | 13.90 | 14.36 | 13.83 | 14.26 | 1,572,800 | +0.36(+2.59%) |
Sep 06, 2018 | 13.59 | 13.92 | 13.53 | 13.90 | 917,214 | +0.37(+2.73%) |
Sep 05, 2018 | 13.57 | 13.67 | 13.47 | 13.53 | 578,686 | -0.02(-0.15%) |
Sep 04, 2018 | 13.40 | 13.77 | 13.40 | 13.55 | 994,210 | +0.19(+1.42%) |
Aug 31, 2018 | 13.36 | 13.36 | 13.36 | 0 | +0.14(+1.06%) | |
Aug 30, 2018 | 13.30 | 13.42 | 13.19 | 13.22 | 769,418 | -0.10(-0.75%) |
Aug 29, 2018 | 13.31 | 13.41 | 13.20 | 13.32 | 1,139,142 | +0.05(+0.38%) |
Aug 28, 2018 | 13.11 | 13.33 | 12.95 | 13.27 | 1,117,075 | +0.22(+1.69%) |
Aug 27, 2018 | 12.94 | 13.26 | 12.85 | 13.05 | 849,258 | +0.22(+1.71%) |
Aug 24, 2018 | 13.19 | 13.21 | 12.76 | 12.83 | 1,200,400 | -0.33(-2.51%) |
Aug 23, 2018 | 13.28 | 13.70 | 13.13 | 13.16 | 1,676,787 | -0.12(-0.90%) |
Aug 22, 2018 | 13.12 | 13.38 | 13.01 | 13.28 | 967,976 | +0.14(+1.07%) |
Aug 21, 2018 | 12.92 | 13.19 | 12.91 | 13.14 | 640,936 | +0.19(+1.47%) |
Aug 20, 2018 | 12.96 | 13.19 | 12.90 | 12.95 | 671,936 | +0.03(+0.23%) |
Aug 17, 2018 | 12.70 | 12.93 | 12.65 | 12.92 | 647,000 | +0.22(+1.73%) |
Aug 16, 2018 | 12.70 | 12.86 | 12.62 | 12.70 | 525,928 | +0.06(+0.47%) |
Aug 15, 2018 | 12.69 | 12.80 | 12.57 | 12.64 | 741,235 | -0.07(-0.55%) |
Aug 14, 2018 | 12.79 | 12.94 | 12.69 | 12.71 | 603,144 | +0.00(+0.00%) |
Aug 13, 2018 | 13.03 | 13.16 | 12.68 | 12.71 | 698,549 | -0.36(-2.75%) |
Aug 10, 2018 | 13.01 | 13.19 | 12.92 | 13.07 | 531,300 | +0.01(+0.08%) |
Aug 09, 2018 | 13.24 | 13.44 | 13.05 | 13.06 | 754,310 | -0.18(-1.36%) |
Aug 08, 2018 | 12.95 | 13.50 | 12.89 | 13.24 | 2,410,814 | +0.46(+3.60%) |
Aug 07, 2018 | 12.52 | 12.86 | 12.46 | 12.78 | 983,856 | +0.34(+2.73%) |
Aug 06, 2018 | 12.35 | 12.50 | 12.27 | 12.44 | 958,963 | +0.04(+0.32%) |
Aug 03, 2018 | 12.98 | 12.98 | 12.11 | 12.40 | 2,211,900 | -0.52(-4.02%) |
Aug 02, 2018 | 12.99 | 13.00 | 12.80 | 12.92 | 945,207 | -0.11(-0.84%) |
Aug 01, 2018 | 12.97 | 13.05 | 12.82 | 13.03 | 884,468 | +0.11(+0.85%) |
Jul 31, 2018 | 12.72 | 13.03 | 12.66 | 12.92 | 914,715 | +0.25(+1.97%) |
Jul 30, 2018 | 12.95 | 12.95 | 12.65 | 12.67 | 558,059 | -0.26(-2.01%) |
Jul 27, 2018 | 13.15 | 13.20 | 12.85 | 12.93 | 929,100 | -0.16(-1.22%) |
Jul 26, 2018 | 12.77 | 13.20 | 12.69 | 13.09 | 1,038,913 | +0.30(+2.35%) |
Jul 25, 2018 | 12.64 | 12.82 | 12.52 | 12.79 | 682,099 | +0.12(+0.95%) |
Jul 24, 2018 | 13.07 | 13.09 | 12.37 | 12.67 | 1,276,618 | -0.37(-2.84%) |
Jul 23, 2018 | 13.26 | 13.03 | 13.04 | 847,449 | -0.20(-1.51%) | |
Jul 20, 2018 | 13.38 | 13.00 | 13.24 | 869,752 | +0.11(+0.84%) | |
Jul 19, 2018 | 13.12 | 13.15 | 12.96 | 13.13 | 686,873 | +0.03(+0.23%) |
Jul 18, 2018 | 13.15 | 13.26 | 13.02 | 13.10 | 1,072,171 | -0.01(-0.08%) |
Jul 17, 2018 | 12.93 | 13.16 | 12.92 | 13.11 | 1,185,547 | +0.27(+2.10%) |
Jul 16, 2018 | 12.83 | 13.06 | 12.82 | 12.84 | 1,658,019 | +0.14(+1.10%) |
Jul 13, 2018 | 12.74 | 12.70 | 577,776 | +0.16(+1.28%) | ||
Jul 12, 2018 | 12.24 | 12.57 | 12.16 | 12.54 | 870,530 | +0.41(+3.38%) |
Jul 11, 2018 | 12.18 | 12.24 | 12.10 | 12.13 | 739,616 | -0.10(-0.82%) |
Jul 10, 2018 | 11.97 | 12.29 | 11.94 | 12.23 | 1,186,266 | +0.30(+2.51%) |
Jul 09, 2018 | 11.98 | 11.98 | 11.98 | 11.93 | 654,233 | -0.03(-0.25%) |
Jul 06, 2018 | 11.98 | 11.55 | 11.96 | 1,012,503 | +0.34(+2.93%) | |
Jul 05, 2018 | 11.31 | 11.63 | 11.27 | 11.62 | 1,087,896 | +0.34(+3.01%) |
Jul 03, 2018 | 11.28 | 11.28 | 11.28 | 0 | -0.08(-0.70%) | |
Jul 02, 2018 | 11.39 | 11.45 | 11.26 | 11.36 | 1,219,187 | -0.15(-1.30%) |
Jun 29, 2018 | 11.35 | 11.63 | 11.34 | 11.51 | 839,929 | +0.22(+1.95%) |
Jun 28, 2018 | 11.20 | 11.34 | 11.05 | 11.29 | 769,984 | +0.04(+0.36%) |
Jun 27, 2018 | 11.49 | 11.53 | 11.16 | 11.25 | 1,010,895 | -0.22(-1.92%) |
Jun 26, 2018 | 11.23 | 11.48 | 11.15 | 11.47 | 1,084,338 | +0.22(+1.96%) |
Jun 25, 2018 | 11.30 | 11.37 | 11.11 | 11.25 | 1,434,740 | -0.15(-1.32%) |
Jun 22, 2018 | 11.34 | 11.48 | 11.26 | 11.40 | 1,418,257 | +0.12(+1.06%) |
Jun 21, 2018 | 11.28 | 11.34 | 11.17 | 11.28 | 879,663 | -0.02(-0.18%) |
Jun 20, 2018 | 11.35 | 11.44 | 11.27 | 11.30 | 715,617 | -0.05(-0.44%) |
Jun 19, 2018 | 11.54 | 11.56 | 11.30 | 11.35 | 1,048,762 | -0.25(-2.16%) |
Jun 18, 2018 | 11.43 | 11.65 | 11.41 | 11.60 | 701,814 | +0.07(+0.61%) |
Jun 15, 2018 | 11.51 | 11.37 | 11.53 | 1,827,622 | +0.02(+0.17%) | |
Jun 14, 2018 | 11.66 | 11.72 | 11.43 | 11.51 | 934,733 | -0.10(-0.86%) |
Jun 13, 2018 | 11.46 | 11.68 | 11.39 | 11.61 | 746,273 | +0.18(+1.57%) |
Jun 12, 2018 | 11.73 | 11.73 | 11.38 | 11.43 | 986,445 | -0.30(-2.56%) |
Jun 11, 2018 | 11.67 | 11.78 | 11.57 | 11.73 | 963,849 | +0.01(+0.09%) |
Jun 08, 2018 | 11.40 | 11.75 | 11.37 | 11.72 | 1,796,222 | +0.32(+2.81%) |
Jun 07, 2018 | 11.49 | 11.53 | 11.23 | 11.40 | 674,580 | -0.10(-0.87%) |
Jun 06, 2018 | 11.52 | 11.50 | 681,066 | +0.17(+1.50%) | ||
Jun 05, 2018 | 11.31 | 11.39 | 11.23 | 11.33 | 668,786 | +0.01(+0.09%) |
Jun 04, 2018 | 11.30 | 11.38 | 11.22 | 11.32 | 604,918 | +0.05(+0.44%) |