Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.94 | 14.98 | 14.63 | 14.78 | 1,754,815 | -0.17(-1.16%) |
Apr 29, 2019 | 14.85 | 15.00 | 14.76 | 14.96 | 2,933,455 | +0.12(+0.78%) |
Apr 26, 2019 | 14.77 | 15.00 | 14.64 | 14.84 | 3,156,034 | +0.12(+0.80%) |
Apr 25, 2019 | 14.69 | 14.80 | 14.44 | 14.72 | 1,878,282 | -0.03(-0.21%) |
Apr 24, 2019 | 14.89 | 15.07 | 14.73 | 14.75 | 3,529,189 | -0.15(-1.03%) |
Apr 23, 2019 | 14.66 | 15.11 | 14.62 | 14.91 | 2,706,547 | +0.35(+2.41%) |
Apr 22, 2019 | 14.66 | 14.75 | 14.48 | 14.56 | 2,166,304 | -0.19(-1.29%) |
Apr 18, 2019 | 14.62 | 14.95 | 14.59 | 14.75 | 3,503,244 | +0.13(+0.91%) |
Apr 17, 2019 | 15.14 | 15.16 | 14.61 | 14.62 | 3,345,118 | -0.49(-3.22%) |
Apr 16, 2019 | 15.12 | 15.14 | 15.03 | 15.10 | 1,997,671 | +0.05(+0.34%) |
Apr 15, 2019 | 15.12 | 15.23 | 15.01 | 15.05 | 2,533,790 | -0.07(-0.46%) |
Apr 12, 2019 | 15.48 | 15.63 | 14.70 | 15.12 | 8,411,523 | -0.36(-2.30%) |
Apr 11, 2019 | 15.30 | 15.61 | 15.15 | 15.48 | 5,766,842 | +0.15(+0.97%) |
Apr 10, 2019 | 15.23 | 15.42 | 15.00 | 15.33 | 9,324,527 | +1.01(+7.03%) |
Apr 09, 2019 | 14.21 | 14.70 | 14.12 | 14.32 | 4,567,462 | +0.06(+0.39%) |
Apr 08, 2019 | 14.13 | 14.32 | 14.05 | 14.27 | 2,216,857 | +0.05(+0.37%) |
Apr 05, 2019 | 13.93 | 14.24 | 13.93 | 14.21 | 2,557,555 | +0.33(+2.41%) |
Apr 04, 2019 | 13.94 | 13.96 | 13.68 | 13.88 | 2,723,642 | -0.10(-0.71%) |
Apr 03, 2019 | 14.17 | 14.30 | 13.93 | 13.98 | 2,348,772 | -0.04(-0.29%) |
Apr 02, 2019 | 14.13 | 14.14 | 13.94 | 14.02 | 1,667,440 | -0.06(-0.43%) |
Apr 01, 2019 | 13.98 | 14.18 | 13.95 | 14.08 | 1,962,672 | +0.19(+1.39%) |
Mar 29, 2019 | 14.18 | 14.36 | 13.86 | 13.89 | 4,414,461 | -0.20(-1.45%) |
Mar 28, 2019 | 13.89 | 14.19 | 13.89 | 14.09 | 2,682,849 | +0.26(+1.86%) |
Mar 27, 2019 | 13.83 | 13.96 | 13.76 | 13.83 | 1,670,056 | +0.06(+0.47%) |
Mar 26, 2019 | 13.70 | 13.90 | 13.64 | 13.77 | 1,855,573 | +0.24(+1.78%) |
Mar 25, 2019 | 13.23 | 13.64 | 13.23 | 13.53 | 1,558,542 | +0.24(+1.83%) |
Mar 22, 2019 | 13.77 | 13.80 | 13.23 | 13.28 | 3,077,954 | -0.58(-4.18%) |
Mar 21, 2019 | 13.51 | 13.91 | 13.51 | 13.86 | 2,706,983 | +0.31(+2.27%) |
Mar 20, 2019 | 13.46 | 13.72 | 13.38 | 13.56 | 2,416,544 | +0.07(+0.50%) |
Mar 19, 2019 | 13.72 | 13.73 | 13.46 | 13.49 | 2,036,200 | -0.13(-0.95%) |
Mar 18, 2019 | 13.69 | 13.76 | 13.54 | 13.62 | 2,535,717 | -0.02(-0.12%) |
Mar 15, 2019 | 13.74 | 13.82 | 13.56 | 13.64 | 2,729,083 | -0.09(-0.65%) |
Mar 14, 2019 | 13.83 | 13.86 | 13.64 | 13.72 | 1,921,040 | -0.11(-0.77%) |
Mar 13, 2019 | 13.89 | 14.03 | 13.80 | 13.83 | 3,376,558 | -0.01(-0.10%) |
Mar 12, 2019 | 13.79 | 13.92 | 13.68 | 13.84 | 1,597,338 | +0.06(+0.45%) |
Mar 11, 2019 | 13.84 | 13.99 | 13.76 | 13.78 | 2,368,379 | -0.02(-0.16%) |
Mar 08, 2019 | 13.63 | 13.91 | 13.61 | 13.80 | 3,786,493 | +0.06(+0.42%) |
Mar 07, 2019 | 13.82 | 13.97 | 13.73 | 13.75 | 1,953,535 | -0.12(-0.87%) |
Mar 06, 2019 | 14.10 | 14.16 | 13.85 | 13.87 | 1,661,571 | -0.24(-1.69%) |
Mar 05, 2019 | 14.28 | 14.38 | 14.10 | 14.10 | 2,683,883 | -0.23(-1.60%) |
Mar 04, 2019 | 14.15 | 14.36 | 13.99 | 14.33 | 5,882,152 | +0.23(+1.64%) |
Mar 01, 2019 | 14.18 | 14.29 | 14.02 | 14.10 | 2,266,414 | +0.09(+0.62%) |
Feb 28, 2019 | 14.02 | 14.10 | 13.90 | 14.02 | 4,095,610 | -0.03(-0.21%) |
Feb 27, 2019 | 14.15 | 14.29 | 14.03 | 14.04 | 3,064,505 | -0.07(-0.46%) |
Feb 26, 2019 | 14.31 | 14.36 | 14.10 | 14.11 | 2,583,670 | -0.20(-1.38%) |
Feb 25, 2019 | 14.15 | 14.36 | 14.12 | 14.31 | 5,368,303 | +0.28(+2.03%) |
Feb 22, 2019 | 14.17 | 14.29 | 13.96 | 14.02 | 3,727,102 | -0.06(-0.44%) |
Feb 21, 2019 | 14.03 | 14.25 | 13.92 | 14.09 | 3,824,184 | -0.00(-0.03%) |
Feb 20, 2019 | 13.94 | 14.17 | 13.86 | 14.09 | 6,545,405 | +0.24(+1.70%) |
Feb 19, 2019 | 13.69 | 14.01 | 13.58 | 13.85 | 6,125,884 | +0.13(+0.96%) |
Feb 15, 2019 | 13.43 | 13.88 | 13.31 | 13.72 | 7,372,387 | +0.22(+1.62%) |
Feb 14, 2019 | 12.93 | 13.97 | 12.93 | 13.50 | 18,087,264 | +0.39(+2.94%) |
Feb 13, 2019 | 13.09 | 13.22 | 12.91 | 13.12 | 6,563,355 | +0.06(+0.50%) |
Feb 12, 2019 | 12.77 | 13.22 | 12.73 | 13.05 | 9,938,535 | +0.34(+2.71%) |
Feb 11, 2019 | 12.87 | 13.00 | 12.64 | 12.71 | 4,363,389 | -0.13(-1.01%) |
Feb 08, 2019 | 12.69 | 12.84 | 12.57 | 12.84 | 2,780,998 | +0.08(+0.66%) |
Feb 07, 2019 | 12.87 | 12.96 | 12.58 | 12.75 | 3,192,130 | -0.23(-1.74%) |
Feb 06, 2019 | 13.03 | 13.04 | 12.74 | 12.98 | 3,680,283 | -0.06(-0.46%) |
Feb 05, 2019 | 12.98 | 13.13 | 12.90 | 13.04 | 3,969,518 | +0.12(+0.89%) |
Feb 04, 2019 | 12.88 | 13.14 | 12.81 | 12.92 | 3,581,723 | +0.01(+0.11%) |
Feb 01, 2019 | 12.78 | 12.98 | 12.71 | 12.91 | 3,537,300 | +0.14(+1.13%) |
Jan 31, 2019 | 12.68 | 12.97 | 12.50 | 12.77 | 4,655,381 | +0.10(+0.80%) |
Jan 30, 2019 | 12.80 | 12.80 | 12.31 | 12.66 | 3,250,204 | -0.01(-0.09%) |
Jan 29, 2019 | 12.23 | 12.69 | 12.18 | 12.68 | 4,483,176 | +0.33(+2.71%) |
Jan 28, 2019 | 13.04 | 13.04 | 12.12 | 12.34 | 8,717,940 | -0.65(-5.00%) |
Jan 25, 2019 | 12.92 | 13.06 | 12.87 | 12.99 | 3,416,857 | +0.19(+1.49%) |
Jan 24, 2019 | 12.58 | 12.87 | 12.57 | 12.80 | 5,088,201 | +0.27(+2.17%) |
Jan 23, 2019 | 12.49 | 12.60 | 12.24 | 12.53 | 2,705,397 | +0.07(+0.56%) |
Jan 22, 2019 | 12.54 | 12.65 | 12.36 | 12.46 | 3,451,096 | -0.17(-1.37%) |
Jan 18, 2019 | 12.68 | 12.81 | 12.49 | 12.63 | 4,084,695 | +0.08(+0.65%) |
Jan 17, 2019 | 12.08 | 12.63 | 12.08 | 12.55 | 7,334,887 | +0.49(+4.05%) |
Jan 16, 2019 | 11.82 | 12.15 | 11.79 | 12.06 | 4,194,427 | +0.28(+2.37%) |
Jan 15, 2019 | 11.87 | 11.93 | 11.50 | 11.78 | 2,848,463 | +0.03(+0.25%) |
Jan 14, 2019 | 11.42 | 11.88 | 11.42 | 11.75 | 3,772,846 | +0.19(+1.60%) |
Jan 11, 2019 | 11.44 | 11.75 | 11.33 | 11.57 | 3,085,845 | +0.05(+0.44%) |
Jan 10, 2019 | 11.34 | 11.65 | 11.34 | 11.52 | 2,409,808 | +0.01(+0.13%) |
Jan 09, 2019 | 11.38 | 11.61 | 11.34 | 11.50 | 3,445,082 | +0.18(+1.59%) |
Jan 08, 2019 | 10.74 | 11.51 | 10.74 | 11.32 | 7,695,150 | +0.66(+6.19%) |
Jan 07, 2019 | 10.47 | 10.86 | 10.30 | 10.66 | 5,483,858 | +0.50(+4.93%) |
Jan 04, 2019 | 9.956 | 10.31 | 9.951 | 10.16 | 7,565,512 | +0.27(+2.78%) |
Jan 03, 2019 | 10.06 | 10.13 | 9.819 | 9.889 | 2,917,249 | -0.22(-2.17%) |
Jan 02, 2019 | 9.812 | 10.25 | 9.579 | 10.11 | 4,598,200 | +0.14(+1.40%) |
Dec 31, 2018 | 10.02 | 10.14 | 9.720 | 9.968 | 2,835,405 | -0.02(-0.19%) |
Dec 28, 2018 | 10.02 | 10.33 | 9.913 | 9.987 | 4,025,304 | -0.04(-0.36%) |
Dec 27, 2018 | 9.975 | 10.03 | 9.453 | 10.02 | 4,994,969 | -0.04(-0.43%) |
Dec 26, 2018 | 9.600 | 10.08 | 9.366 | 10.07 | 4,168,457 | +0.58(+6.14%) |
Dec 24, 2018 | 9.819 | 9.855 | 9.470 | 9.484 | 3,828,441 | -0.46(-4.67%) |
Dec 21, 2018 | 10.50 | 10.63 | 9.918 | 9.949 | 5,140,029 | -0.55(-5.25%) |
Dec 20, 2018 | 10.49 | 10.70 | 10.30 | 10.50 | 6,826,047 | -0.03(-0.30%) |
Dec 19, 2018 | 10.96 | 11.08 | 10.46 | 10.53 | 3,934,925 | -0.40(-3.70%) |
Dec 18, 2018 | 10.99 | 11.15 | 10.72 | 10.94 | 2,694,270 | +0.07(+0.62%) |
Dec 17, 2018 | 11.23 | 11.30 | 10.73 | 10.87 | 6,017,273 | -0.38(-3.34%) |
Dec 14, 2018 | 11.57 | 11.80 | 11.18 | 11.24 | 4,046,070 | -0.47(-4.05%) |
Dec 13, 2018 | 12.18 | 12.24 | 11.62 | 11.72 | 2,738,403 | -0.44(-3.62%) |
Dec 12, 2018 | 12.21 | 12.32 | 12.03 | 12.16 | 2,628,475 | +0.03(+0.28%) |
Dec 11, 2018 | 12.48 | 12.76 | 12.06 | 12.13 | 6,548,408 | -0.15(-1.24%) |
Dec 10, 2018 | 11.98 | 12.34 | 11.92 | 12.28 | 7,936,253 | +0.26(+2.16%) |
Dec 07, 2018 | 12.40 | 12.52 | 11.76 | 12.02 | 6,438,327 | -0.49(-3.91%) |
Dec 06, 2018 | 12.10 | 12.51 | 11.77 | 12.51 | 7,613,809 | +0.19(+1.52%) |
Dec 04, 2018 | 12.83 | 13.05 | 12.24 | 12.32 | 7,349,129 | -0.55(-4.30%) |
Dec 03, 2018 | 12.47 | 12.96 | 12.42 | 12.87 | 5,726,103 | +0.60(+4.86%) |
Nov 30, 2018 | 12.35 | 12.47 | 12.16 | 12.27 | 4,524,521 | -0.10(-0.80%) |
Nov 29, 2018 | 12.30 | 12.52 | 12.23 | 12.37 | 2,970,161 | +0.06(+0.53%) |
Nov 28, 2018 | 12.11 | 12.34 | 11.84 | 12.31 | 2,562,451 | +0.26(+2.20%) |
Nov 27, 2018 | 11.88 | 12.07 | 11.63 | 12.04 | 3,317,104 | +0.07(+0.56%) |
Nov 26, 2018 | 12.03 | 12.30 | 11.92 | 11.98 | 3,522,108 | +0.12(+1.01%) |
Nov 23, 2018 | 11.67 | 12.04 | 11.67 | 11.86 | 895,435 | +0.10(+0.82%) |
Nov 21, 2018 | 11.76 | 11.76 | 11.76 | 0 | +0.34(+2.97%) | |
Nov 20, 2018 | 11.34 | 11.56 | 11.02 | 11.42 | 3,764,319 | -0.15(-1.33%) |
Nov 19, 2018 | 11.82 | 12.02 | 11.23 | 11.57 | 3,384,158 | -0.25(-2.12%) |
Nov 16, 2018 | 11.62 | 11.95 | 11.34 | 11.82 | 3,832,179 | +0.13(+1.07%) |
Nov 15, 2018 | 11.24 | 11.72 | 10.98 | 11.70 | 3,914,450 | +0.35(+3.12%) |
Nov 14, 2018 | 11.43 | 11.74 | 11.25 | 11.35 | 2,203,609 | -0.02(-0.17%) |
Nov 13, 2018 | 11.29 | 11.50 | 10.94 | 11.36 | 3,143,537 | +0.19(+1.70%) |
Nov 12, 2018 | 11.49 | 11.58 | 11.12 | 11.17 | 3,323,534 | -0.38(-3.27%) |
Nov 09, 2018 | 11.76 | 11.92 | 11.28 | 11.55 | 3,040,574 | -0.25(-2.08%) |
Nov 08, 2018 | 11.75 | 11.89 | 11.67 | 11.80 | 2,945,474 | -0.04(-0.37%) |
Nov 07, 2018 | 11.94 | 12.01 | 11.63 | 11.84 | 2,826,908 | -0.04(-0.34%) |
Nov 06, 2018 | 11.74 | 12.09 | 11.73 | 11.88 | 4,155,511 | +0.13(+1.13%) |
Nov 05, 2018 | 12.07 | 12.37 | 11.73 | 11.75 | 4,838,285 | -0.40(-3.27%) |
Nov 02, 2018 | 11.37 | 12.16 | 11.37 | 12.15 | 6,459,508 | +0.89(+7.87%) |
Nov 01, 2018 | 10.25 | 11.38 | 10.12 | 11.26 | 12,266,259 | +0.13(+1.21%) |
Oct 31, 2018 | 11.30 | 11.30 | 11.04 | 11.13 | 6,418,686 | -0.03(-0.30%) |
Oct 30, 2018 | 10.51 | 11.19 | 10.51 | 11.16 | 2,737,564 | +0.59(+5.60%) |
Oct 29, 2018 | 10.77 | 11.18 | 10.41 | 10.57 | 3,811,284 | -0.39(-3.52%) |
Oct 26, 2018 | 11.05 | 11.14 | 10.69 | 10.95 | 3,666,881 | -0.39(-3.46%) |
Oct 25, 2018 | 11.17 | 11.44 | 11.10 | 11.35 | 4,000,090 | +0.30(+2.68%) |
Oct 24, 2018 | 11.80 | 11.84 | 11.00 | 11.05 | 4,670,121 | -0.73(-6.23%) |
Oct 23, 2018 | 11.42 | 11.88 | 11.28 | 11.78 | 2,789,064 | +0.14(+1.22%) |
Oct 22, 2018 | 11.59 | 11.80 | 11.53 | 11.64 | 2,210,540 | +0.11(+0.98%) |
Oct 19, 2018 | 11.68 | 11.84 | 11.48 | 11.53 | 3,184,691 | -0.15(-1.32%) |
Oct 18, 2018 | 11.76 | 11.94 | 11.54 | 11.68 | 3,095,763 | -0.14(-1.18%) |
Oct 17, 2018 | 11.70 | 11.95 | 11.59 | 11.82 | 2,566,974 | +0.14(+1.17%) |
Oct 16, 2018 | 11.55 | 11.70 | 11.38 | 11.68 | 2,091,841 | +0.17(+1.51%) |
Oct 15, 2018 | 11.41 | 11.62 | 11.30 | 11.51 | 2,860,985 | +0.00(+0.00%) |
Oct 12, 2018 | 11.81 | 11.95 | 11.41 | 11.51 | 4,317,276 | -0.05(-0.46%) |
Oct 11, 2018 | 11.63 | 11.82 | 11.49 | 11.56 | 3,876,647 | -0.10(-0.89%) |
Oct 10, 2018 | 12.14 | 12.16 | 11.64 | 11.67 | 4,667,982 | -0.51(-4.19%) |
Oct 09, 2018 | 12.35 | 12.47 | 11.99 | 12.18 | 4,016,707 | -0.22(-1.79%) |
Oct 08, 2018 | 12.22 | 12.47 | 12.09 | 12.40 | 3,604,827 | +0.13(+1.04%) |
Oct 05, 2018 | 12.58 | 12.81 | 11.88 | 12.27 | 6,132,649 | -0.08(-0.66%) |
Oct 04, 2018 | 12.58 | 12.73 | 12.02 | 12.35 | 7,379,975 | -0.57(-4.38%) |
Oct 03, 2018 | 13.22 | 13.24 | 12.55 | 12.92 | 11,878,049 | +0.28(+2.21%) |
Oct 02, 2018 | 11.86 | 12.03 | 11.50 | 12.64 | 6,376,801 | +0.77(+6.49%) |
Oct 01, 2018 | 12.46 | 12.70 | 11.75 | 11.87 | 6,597,952 | -0.87(-6.81%) |
Sep 28, 2018 | 12.80 | 13.03 | 12.67 | 12.74 | 2,824,607 | -0.11(-0.82%) |
Sep 27, 2018 | 13.02 | 13.04 | 12.76 | 12.84 | 1,949,452 | -0.14(-1.06%) |
Sep 26, 2018 | 12.97 | 13.20 | 12.88 | 12.98 | 2,389,968 | +0.06(+0.47%) |
Sep 25, 2018 | 12.95 | 13.05 | 12.83 | 12.92 | 1,549,098 | +0.05(+0.37%) |
Sep 24, 2018 | 12.89 | 12.93 | 12.63 | 12.87 | 3,898,248 | -0.09(-0.69%) |
Sep 21, 2018 | 13.08 | 13.16 | 12.92 | 12.96 | 3,125,300 | -0.11(-0.81%) |
Sep 20, 2018 | 13.06 | 13.12 | 12.74 | 13.07 | 3,534,206 | +0.10(+0.78%) |
Sep 19, 2018 | 13.31 | 13.48 | 12.90 | 12.97 | 4,126,227 | -0.30(-2.25%) |
Sep 18, 2018 | 13.01 | 13.48 | 12.71 | 13.26 | 5,122,149 | +0.27(+2.09%) |
Sep 17, 2018 | 13.28 | 13.37 | 12.98 | 12.99 | 2,075,419 | -0.28(-2.09%) |
Sep 14, 2018 | 13.26 | 13.44 | 13.18 | 13.27 | 2,507,301 | +0.01(+0.07%) |
Sep 13, 2018 | 13.37 | 13.51 | 13.11 | 13.26 | 2,061,905 | -0.01(-0.09%) |
Sep 12, 2018 | 13.22 | 13.32 | 13.10 | 13.27 | 2,366,942 | -0.00(-0.04%) |
Sep 11, 2018 | 12.88 | 13.41 | 12.69 | 13.28 | 5,563,081 | +0.33(+2.55%) |
Sep 10, 2018 | 12.77 | 13.09 | 12.77 | 12.95 | 3,204,315 | +0.12(+0.94%) |
Sep 07, 2018 | 13.02 | 13.31 | 12.79 | 12.83 | 3,115,748 | -0.16(-1.26%) |
Sep 06, 2018 | 13.50 | 13.51 | 12.98 | 12.99 | 3,215,151 | -0.47(-3.47%) |
Sep 05, 2018 | 13.24 | 13.50 | 13.12 | 13.46 | 3,656,734 | +0.12(+0.88%) |
Sep 04, 2018 | 13.33 | 13.42 | 13.04 | 13.34 | 3,173,473 | +0.00(+0.02%) |
Aug 31, 2018 | 13.34 | 13.34 | 13.34 | 0 | -0.18(-1.35%) | |
Aug 30, 2018 | 13.76 | 13.77 | 13.47 | 13.52 | 2,359,977 | -0.27(-1.96%) |
Aug 29, 2018 | 13.87 | 14.00 | 13.60 | 13.79 | 3,285,656 | +0.07(+0.51%) |
Aug 28, 2018 | 13.84 | 13.96 | 13.65 | 13.72 | 2,224,296 | -0.07(-0.49%) |
Aug 27, 2018 | 13.90 | 13.90 | 13.53 | 13.79 | 3,653,773 | -0.07(-0.47%) |
Aug 24, 2018 | 13.76 | 14.05 | 13.59 | 13.85 | 3,588,800 | +0.12(+0.84%) |
Aug 23, 2018 | 14.29 | 14.32 | 13.69 | 13.74 | 4,437,752 | +0.03(+0.25%) |
Aug 22, 2018 | 13.97 | 14.33 | 13.58 | 13.70 | 3,984,802 | -0.24(-1.69%) |
Aug 21, 2018 | 13.86 | 14.21 | 13.74 | 13.94 | 4,555,824 | +0.20(+1.44%) |
Aug 20, 2018 | 13.51 | 13.88 | 13.40 | 13.74 | 5,490,677 | +0.36(+2.68%) |
Aug 17, 2018 | 13.17 | 13.51 | 13.05 | 13.38 | 4,262,453 | +0.26(+1.98%) |
Aug 16, 2018 | 12.80 | 13.20 | 12.55 | 13.12 | 5,096,815 | +0.12(+0.93%) |
Aug 15, 2018 | 13.51 | 13.51 | 12.90 | 13.00 | 4,937,161 | -0.56(-4.10%) |
Aug 14, 2018 | 13.65 | 13.74 | 13.40 | 13.56 | 4,003,782 | -0.05(-0.34%) |
Aug 13, 2018 | 13.39 | 13.66 | 13.29 | 13.60 | 4,631,135 | +0.22(+1.64%) |
Aug 10, 2018 | 13.39 | 13.43 | 13.10 | 13.38 | 3,684,324 | -0.04(-0.32%) |
Aug 09, 2018 | 13.66 | 13.92 | 13.26 | 13.43 | 7,835,762 | -0.20(-1.48%) |
Aug 08, 2018 | 13.12 | 14.04 | 13.12 | 13.63 | 9,087,535 | +0.48(+3.68%) |
Aug 07, 2018 | 12.78 | 13.27 | 12.75 | 13.15 | 9,121,903 | +0.47(+3.72%) |
Aug 06, 2018 | 12.06 | 12.81 | 12.02 | 12.67 | 11,571,429 | +0.62(+5.15%) |
Aug 03, 2018 | 11.74 | 12.07 | 11.63 | 12.05 | 3,724,610 | +0.34(+2.90%) |
Aug 02, 2018 | 11.60 | 11.75 | 11.48 | 11.71 | 3,170,741 | +0.05(+0.41%) |
Aug 01, 2018 | 11.77 | 11.98 | 11.64 | 11.67 | 4,355,523 | -0.10(-0.86%) |
Jul 31, 2018 | 11.68 | 11.84 | 11.57 | 11.77 | 3,336,824 | +0.05(+0.41%) |
Jul 30, 2018 | 11.55 | 11.86 | 11.38 | 11.72 | 4,601,165 | +0.17(+1.44%) |
Jul 27, 2018 | 11.69 | 11.73 | 11.21 | 11.55 | 5,834,863 | -0.14(-1.17%) |
Jul 26, 2018 | 11.34 | 12.73 | 11.17 | 11.69 | 16,661,673 | -0.35(-2.88%) |
Jul 25, 2018 | 12.24 | 12.30 | 11.93 | 12.04 | 7,179,436 | -0.26(-2.15%) |
Jul 24, 2018 | 12.70 | 12.70 | 12.23 | 12.30 | 2,875,837 | -0.39(-3.09%) |
Jul 23, 2018 | 12.99 | 13.04 | 12.57 | 12.69 | 4,445,963 | -0.30(-2.33%) |
Jul 20, 2018 | 13.09 | 13.18 | 12.93 | 13.00 | 3,656,959 | -0.06(-0.48%) |
Jul 19, 2018 | 12.58 | 13.12 | 12.52 | 13.06 | 3,784,521 | +0.52(+4.13%) |
Jul 18, 2018 | 12.79 | 12.86 | 12.53 | 12.54 | 3,104,156 | -0.21(-1.68%) |
Jul 17, 2018 | 12.44 | 12.79 | 12.43 | 12.76 | 4,739,613 | +0.32(+2.58%) |
Jul 16, 2018 | 12.48 | 12.71 | 12.28 | 12.44 | 2,463,405 | -0.04(-0.33%) |
Jul 13, 2018 | 11.95 | 12.54 | 11.95 | 12.48 | 4,675,072 | +0.55(+4.60%) |
Jul 12, 2018 | 12.04 | 12.04 | 11.64 | 11.93 | 2,301,031 | +0.00(+0.02%) |
Jul 11, 2018 | 11.40 | 12.04 | 11.35 | 11.93 | 5,808,603 | +0.52(+4.56%) |
Jul 10, 2018 | 12.39 | 12.47 | 11.37 | 11.41 | 7,650,540 | -1.08(-8.68%) |
Jul 09, 2018 | 12.40 | 12.55 | 12.33 | 12.49 | 2,452,719 | +0.12(+0.93%) |
Jul 06, 2018 | 12.21 | 12.45 | 12.20 | 12.37 | 2,531,389 | +0.19(+1.52%) |
Jul 05, 2018 | 11.92 | 12.21 | 11.79 | 12.19 | 2,398,125 | +0.34(+2.84%) |
Jul 03, 2018 | 11.85 | 11.85 | 11.85 | 0 | +0.21(+1.84%) | |
Jul 02, 2018 | 11.47 | 11.66 | 11.37 | 11.64 | 3,581,187 | +0.07(+0.58%) |
Jun 29, 2018 | 11.89 | 12.02 | 11.55 | 11.57 | 2,691,255 | -0.23(-1.92%) |
Jun 28, 2018 | 11.72 | 11.86 | 11.53 | 11.80 | 2,169,627 | +0.08(+0.68%) |
Jun 27, 2018 | 12.18 | 12.22 | 11.67 | 11.72 | 2,804,887 | -0.38(-3.14%) |
Jun 26, 2018 | 12.46 | 12.46 | 11.91 | 12.10 | 4,212,656 | -0.21(-1.74%) |
Jun 25, 2018 | 12.45 | 12.52 | 12.18 | 12.31 | 2,464,373 | -0.24(-1.92%) |
Jun 22, 2018 | 12.78 | 12.83 | 12.43 | 12.55 | 5,868,679 | -0.12(-0.93%) |
Jun 21, 2018 | 12.70 | 12.79 | 12.52 | 12.67 | 3,284,111 | +0.07(+0.57%) |
Jun 20, 2018 | 12.60 | 12.76 | 12.23 | 12.60 | 4,005,601 | -0.02(-0.19%) |
Jun 19, 2018 | 11.87 | 12.64 | 11.72 | 12.62 | 10,841,246 | +0.58(+4.84%) |
Jun 18, 2018 | 11.90 | 12.21 | 11.86 | 12.04 | 3,475,658 | +0.14(+1.17%) |
Jun 15, 2018 | 12.09 | 11.70 | 11.90 | 12,070,301 | -0.19(-1.55%) | |
Jun 14, 2018 | 12.55 | 12.67 | 11.98 | 12.09 | 5,932,535 | -0.40(-3.20%) |
Jun 13, 2018 | 12.66 | 12.79 | 12.45 | 12.49 | 3,275,850 | -0.10(-0.82%) |
Jun 12, 2018 | 12.35 | 12.65 | 12.30 | 12.59 | 2,895,332 | +0.24(+1.93%) |
Jun 11, 2018 | 12.21 | 12.66 | 11.97 | 12.35 | 5,061,508 | +0.20(+1.62%) |
Jun 08, 2018 | 12.02 | 12.28 | 12.00 | 12.15 | 3,994,578 | +0.13(+1.04%) |
Jun 07, 2018 | 11.91 | 12.19 | 11.81 | 12.03 | 3,170,728 | +0.12(+0.97%) |
Jun 06, 2018 | 12.00 | 11.91 | 4,199,561 | +0.35(+3.00%) | ||
Jun 05, 2018 | 11.38 | 11.59 | 11.38 | 11.57 | 2,500,855 | +0.19(+1.63%) |
Jun 04, 2018 | 11.04 | 11.50 | 11.04 | 11.38 | 3,749,912 | +0.30(+2.74%) |
Jun 01, 2018 | 11.21 | 11.33 | 10.99 | 11.08 | 3,414,078 | -0.03(-0.26%) |
May 31, 2018 | 11.44 | 11.47 | 11.06 | 11.11 | 3,883,002 | -0.30(-2.60%) |
May 30, 2018 | 11.59 | 11.59 | 11.10 | 11.40 | 6,160,800 | -0.28(-2.39%) |
May 29, 2018 | 11.46 | 11.71 | 11.28 | 11.68 | 3,137,286 | +0.21(+1.83%) |
May 25, 2018 | 11.47 | 11.47 | 11.47 | 0 | -0.21(-1.81%) | |
May 24, 2018 | 11.63 | 11.74 | 11.46 | 11.68 | 2,726,479 | +0.01(+0.06%) |
May 23, 2018 | 11.75 | 11.90 | 11.53 | 11.68 | 3,253,876 | -0.16(-1.32%) |
May 22, 2018 | 12.23 | 12.23 | 11.81 | 11.83 | 3,719,116 | -0.37(-3.06%) |
May 21, 2018 | 12.11 | 12.29 | 12.06 | 12.21 | 3,344,914 | +0.17(+1.44%) |
May 18, 2018 | 12.16 | 12.19 | 12.03 | 12.03 | 3,160,748 | -0.10(-0.83%) |
May 17, 2018 | 12.08 | 12.21 | 11.97 | 12.14 | 4,391,078 | +0.01(+0.12%) |
May 16, 2018 | 11.99 | 12.15 | 11.81 | 12.12 | 6,250,559 | +0.12(+1.00%) |
May 15, 2018 | 11.81 | 12.22 | 11.73 | 12.00 | 8,232,793 | +0.15(+1.28%) |
May 14, 2018 | 11.58 | 12.07 | 11.42 | 11.85 | 8,220,525 | +0.22(+1.88%) |
May 11, 2018 | 11.17 | 11.81 | 11.15 | 11.63 | 10,376,359 | +0.50(+4.46%) |
May 10, 2018 | 11.15 | 11.32 | 10.97 | 11.13 | 6,385,838 | +0.28(+2.60%) |
May 09, 2018 | 10.83 | 10.94 | 10.72 | 10.85 | 4,789,792 | +0.04(+0.38%) |
May 08, 2018 | 10.67 | 10.84 | 10.64 | 10.81 | 4,146,898 | +0.18(+1.68%) |
May 07, 2018 | 10.56 | 10.67 | 10.31 | 10.63 | 6,329,396 | +0.09(+0.82%) |
May 04, 2018 | 10.84 | 10.88 | 10.52 | 10.55 | 7,394,652 | -0.46(-4.16%) |
May 03, 2018 | 11.60 | 11.72 | 10.79 | 11.00 | 9,710,668 | +0.31(+2.90%) |
May 02, 2018 | 10.62 | 10.84 | 10.60 | 10.69 | 4,620,880 | +0.02(+0.18%) |