Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.18 | 12.20 | 11.84 | 11.90 | 2,757,828 | -0.28(-2.27%) |
Feb 27, 2019 | 12.54 | 12.65 | 12.16 | 12.18 | 3,124,544 | -0.35(-2.77%) |
Feb 26, 2019 | 12.49 | 12.60 | 12.23 | 12.52 | 2,422,513 | +0.04(+0.36%) |
Feb 25, 2019 | 12.71 | 12.78 | 12.43 | 12.48 | 3,775,072 | -0.25(-1.96%) |
Feb 22, 2019 | 12.74 | 13.17 | 12.67 | 12.73 | 5,521,734 | +0.07(+0.56%) |
Feb 21, 2019 | 12.58 | 12.86 | 12.43 | 12.66 | 8,011,985 | -0.44(-3.33%) |
Feb 20, 2019 | 13.57 | 13.57 | 12.95 | 13.09 | 6,721,285 | -0.34(-2.52%) |
Feb 19, 2019 | 13.09 | 13.51 | 12.89 | 13.43 | 3,176,069 | +0.54(+4.22%) |
Feb 15, 2019 | 12.87 | 12.96 | 12.66 | 12.89 | 1,706,862 | +0.11(+0.84%) |
Feb 14, 2019 | 12.57 | 12.84 | 12.56 | 12.78 | 1,032,111 | +0.16(+1.23%) |
Feb 13, 2019 | 12.74 | 12.90 | 12.60 | 12.63 | 1,042,789 | -0.12(-0.94%) |
Feb 12, 2019 | 12.93 | 12.97 | 12.54 | 12.75 | 1,115,979 | -0.11(-0.83%) |
Feb 11, 2019 | 13.01 | 13.12 | 12.84 | 12.85 | 1,337,037 | -0.30(-2.30%) |
Feb 08, 2019 | 13.06 | 13.25 | 13.01 | 13.16 | 1,229,260 | +0.18(+1.41%) |
Feb 07, 2019 | 13.28 | 13.31 | 12.93 | 12.97 | 1,069,579 | -0.23(-1.72%) |
Feb 06, 2019 | 13.16 | 13.48 | 13.15 | 13.20 | 1,291,862 | -0.10(-0.74%) |
Feb 05, 2019 | 13.23 | 13.31 | 13.11 | 13.30 | 915,527 | +0.07(+0.54%) |
Feb 04, 2019 | 13.00 | 13.25 | 12.94 | 13.23 | 1,025,343 | +0.08(+0.61%) |
Feb 01, 2019 | 13.18 | 13.26 | 13.01 | 13.15 | 1,341,868 | -0.13(-1.01%) |
Jan 31, 2019 | 13.24 | 13.31 | 13.14 | 13.28 | 1,304,651 | +0.17(+1.29%) |
Jan 30, 2019 | 12.83 | 13.27 | 12.71 | 13.11 | 2,098,318 | +0.27(+2.08%) |
Jan 29, 2019 | 12.71 | 12.89 | 12.49 | 12.84 | 2,660,310 | +0.22(+1.76%) |
Jan 28, 2019 | 12.33 | 12.62 | 12.33 | 12.62 | 2,041,064 | +0.31(+2.53%) |
Jan 25, 2019 | 12.00 | 12.38 | 12.00 | 12.31 | 1,583,701 | +0.48(+4.07%) |
Jan 24, 2019 | 11.82 | 11.94 | 11.77 | 11.83 | 1,310,566 | -0.04(-0.37%) |
Jan 23, 2019 | 11.76 | 11.94 | 11.63 | 11.87 | 2,019,184 | +0.12(+1.06%) |
Jan 22, 2019 | 12.49 | 12.51 | 11.59 | 11.75 | 4,403,580 | -0.88(-6.98%) |
Jan 18, 2019 | 12.81 | 12.87 | 12.61 | 12.63 | 1,861,123 | -0.28(-2.14%) |
Jan 17, 2019 | 12.97 | 13.08 | 12.88 | 12.91 | 1,309,448 | -0.09(-0.69%) |
Jan 16, 2019 | 12.95 | 13.06 | 12.84 | 13.00 | 1,427,988 | +0.04(+0.27%) |
Jan 15, 2019 | 13.28 | 13.35 | 12.84 | 12.96 | 1,567,517 | -0.36(-2.67%) |
Jan 14, 2019 | 13.40 | 13.47 | 13.16 | 13.32 | 1,268,927 | -0.04(-0.33%) |
Jan 11, 2019 | 13.49 | 13.57 | 13.29 | 13.36 | 1,776,134 | -0.05(-0.40%) |
Jan 10, 2019 | 13.73 | 13.83 | 13.34 | 13.41 | 1,553,550 | -0.35(-2.52%) |
Jan 09, 2019 | 13.54 | 13.82 | 13.50 | 13.76 | 1,294,698 | +0.29(+2.11%) |
Jan 08, 2019 | 13.40 | 13.55 | 13.29 | 13.48 | 1,749,383 | +0.01(+0.07%) |
Jan 07, 2019 | 13.51 | 13.58 | 13.37 | 13.47 | 1,654,385 | +0.14(+1.07%) |
Jan 04, 2019 | 13.04 | 13.42 | 12.84 | 13.32 | 2,122,267 | +0.13(+1.01%) |
Jan 03, 2019 | 13.15 | 13.25 | 12.97 | 13.19 | 1,872,589 | +0.15(+1.16%) |
Jan 02, 2019 | 12.99 | 13.20 | 12.76 | 13.04 | 1,413,203 | +0.04(+0.27%) |
Dec 31, 2018 | 12.84 | 13.00 | 12.67 | 13.00 | 1,493,098 | +0.12(+0.97%) |
Dec 28, 2018 | 12.97 | 13.09 | 12.72 | 12.88 | 1,439,656 | -0.12(-0.89%) |
Dec 27, 2018 | 12.93 | 13.06 | 12.68 | 13.00 | 2,406,456 | +0.15(+1.18%) |
Dec 26, 2018 | 13.00 | 13.13 | 12.63 | 12.84 | 1,527,541 | -0.04(-0.28%) |
Dec 24, 2018 | 12.73 | 12.94 | 12.62 | 12.88 | 1,416,753 | +0.37(+2.99%) |
Dec 21, 2018 | 12.75 | 12.83 | 12.38 | 12.51 | 3,712,367 | -0.31(-2.43%) |
Dec 20, 2018 | 12.77 | 12.96 | 12.43 | 12.82 | 2,730,828 | +0.55(+4.50%) |
Dec 19, 2018 | 13.08 | 13.26 | 12.26 | 12.26 | 3,360,586 | -0.76(-5.81%) |
Dec 18, 2018 | 12.83 | 13.08 | 12.72 | 13.02 | 2,200,863 | +0.20(+1.60%) |
Dec 17, 2018 | 12.57 | 12.95 | 12.52 | 12.82 | 2,602,525 | +0.31(+2.49%) |
Dec 14, 2018 | 12.43 | 12.74 | 12.30 | 12.51 | 1,520,380 | -0.13(-1.06%) |
Dec 13, 2018 | 12.57 | 12.70 | 12.51 | 12.64 | 1,014,964 | +0.07(+0.57%) |
Dec 12, 2018 | 12.23 | 12.59 | 12.19 | 12.57 | 1,310,214 | +0.43(+3.52%) |
Dec 11, 2018 | 12.33 | 12.38 | 12.08 | 12.14 | 930,241 | -0.05(-0.44%) |
Dec 10, 2018 | 12.26 | 12.45 | 12.02 | 12.19 | 1,399,861 | -0.13(-1.08%) |
Dec 07, 2018 | 11.98 | 12.43 | 11.89 | 12.33 | 1,794,434 | +0.41(+3.44%) |
Dec 06, 2018 | 11.83 | 12.08 | 11.69 | 11.92 | 1,902,873 | +0.12(+1.06%) |
Dec 04, 2018 | 11.94 | 12.08 | 11.72 | 11.79 | 1,862,471 | -0.02(-0.15%) |
Dec 03, 2018 | 11.81 | 11.88 | 11.61 | 11.81 | 1,589,073 | +0.32(+2.79%) |
Nov 30, 2018 | 11.38 | 11.53 | 11.20 | 11.49 | 1,321,996 | +0.02(+0.16%) |
Nov 29, 2018 | 11.68 | 11.80 | 11.46 | 11.47 | 916,333 | -0.16(-1.38%) |
Nov 28, 2018 | 11.13 | 11.69 | 11.06 | 11.63 | 1,713,965 | +0.46(+4.15%) |
Nov 27, 2018 | 11.62 | 11.62 | 11.08 | 11.17 | 1,645,292 | -0.25(-2.18%) |
Nov 26, 2018 | 11.76 | 12.01 | 11.38 | 11.42 | 2,712,856 | -0.32(-2.73%) |
Nov 23, 2018 | 12.16 | 12.23 | 11.68 | 11.74 | 1,559,001 | -0.52(-4.22%) |
Nov 21, 2018 | 12.26 | 12.26 | 12.26 | 0 | +0.48(+4.08%) | |
Nov 20, 2018 | 11.86 | 11.93 | 11.45 | 11.78 | 1,842,339 | -0.04(-0.30%) |
Nov 19, 2018 | 11.49 | 11.84 | 11.42 | 11.81 | 2,593,636 | +0.23(+2.00%) |
Nov 16, 2018 | 11.72 | 11.78 | 11.49 | 11.58 | 2,518,697 | +0.12(+1.05%) |
Nov 15, 2018 | 11.51 | 11.64 | 11.17 | 11.46 | 2,807,940 | +0.21(+1.90%) |
Nov 14, 2018 | 11.01 | 11.66 | 10.77 | 11.25 | 10,326,795 | -1.31(-10.40%) |
Nov 13, 2018 | 12.68 | 12.80 | 12.39 | 12.55 | 1,397,864 | -0.12(-0.91%) |
Nov 12, 2018 | 12.76 | 12.85 | 12.59 | 12.67 | 2,006,745 | -0.25(-1.93%) |
Nov 09, 2018 | 12.54 | 12.96 | 12.41 | 12.92 | 2,523,749 | +0.17(+1.32%) |
Nov 08, 2018 | 12.40 | 12.86 | 12.36 | 12.75 | 2,297,035 | +0.30(+2.43%) |
Nov 07, 2018 | 13.18 | 13.32 | 12.39 | 12.44 | 4,955,062 | -0.93(-6.97%) |
Nov 06, 2018 | 13.67 | 13.79 | 13.35 | 13.38 | 1,073,856 | -0.33(-2.40%) |
Nov 05, 2018 | 13.68 | 13.95 | 13.52 | 13.71 | 1,981,587 | -0.01(-0.06%) |
Nov 02, 2018 | 13.64 | 13.75 | 13.41 | 13.72 | 1,624,372 | +0.08(+0.59%) |
Nov 01, 2018 | 13.27 | 13.73 | 13.24 | 13.64 | 2,249,993 | +0.60(+4.56%) |
Oct 31, 2018 | 13.11 | 13.23 | 12.89 | 13.04 | 3,418,699 | -0.20(-1.48%) |
Oct 30, 2018 | 13.10 | 13.37 | 12.96 | 13.24 | 1,931,735 | +0.09(+0.68%) |
Oct 29, 2018 | 13.27 | 13.36 | 12.98 | 13.15 | 1,830,230 | -0.15(-1.14%) |
Oct 26, 2018 | 13.15 | 13.66 | 12.99 | 13.30 | 2,093,367 | +0.34(+2.60%) |
Oct 25, 2018 | 13.61 | 13.77 | 12.92 | 12.96 | 2,405,795 | -0.58(-4.27%) |
Oct 24, 2018 | 13.45 | 13.92 | 13.45 | 13.54 | 1,915,375 | +0.13(+0.99%) |
Oct 23, 2018 | 13.82 | 13.99 | 13.32 | 13.40 | 2,144,942 | -0.17(-1.24%) |
Oct 22, 2018 | 13.82 | 13.82 | 13.45 | 13.57 | 1,467,288 | -0.20(-1.42%) |
Oct 19, 2018 | 13.92 | 13.95 | 13.64 | 13.77 | 1,494,120 | -0.01(-0.06%) |
Oct 18, 2018 | 13.65 | 13.95 | 13.56 | 13.78 | 1,367,001 | +0.08(+0.58%) |
Oct 17, 2018 | 13.75 | 13.86 | 13.54 | 13.70 | 1,558,127 | -0.01(-0.06%) |
Oct 16, 2018 | 13.83 | 13.93 | 13.54 | 13.71 | 1,236,060 | +0.02(+0.13%) |
Oct 15, 2018 | 13.67 | 13.98 | 13.58 | 13.69 | 1,836,643 | +0.17(+1.25%) |
Oct 12, 2018 | 13.70 | 13.72 | 13.18 | 13.52 | 2,004,657 | -0.24(-1.74%) |
Oct 11, 2018 | 13.25 | 13.83 | 12.99 | 13.76 | 3,366,779 | +0.73(+5.59%) |
Oct 10, 2018 | 13.05 | 13.07 | 12.76 | 13.03 | 1,162,638 | -0.01(-0.07%) |
Oct 09, 2018 | 13.03 | 13.15 | 12.81 | 13.04 | 1,327,267 | -0.10(-0.74%) |
Oct 08, 2018 | 12.70 | 13.15 | 12.59 | 13.14 | 1,411,588 | +0.21(+1.65%) |
Oct 05, 2018 | 13.05 | 13.16 | 12.87 | 12.92 | 1,357,002 | -0.04(-0.27%) |
Oct 04, 2018 | 13.03 | 13.27 | 12.88 | 12.96 | 1,075,206 | -0.05(-0.41%) |
Oct 03, 2018 | 13.32 | 13.43 | 12.95 | 13.01 | 1,704,302 | -0.30(-2.27%) |
Oct 02, 2018 | 13.25 | 13.47 | 13.24 | 13.32 | 1,663,757 | +0.23(+1.76%) |
Oct 01, 2018 | 13.04 | 13.27 | 12.92 | 13.08 | 1,094,764 | -0.03(-0.20%) |
Sep 28, 2018 | 12.91 | 13.21 | 12.85 | 13.11 | 1,821,269 | +0.36(+2.79%) |
Sep 27, 2018 | 12.87 | 12.91 | 12.51 | 12.76 | 1,876,466 | -0.21(-1.64%) |
Sep 26, 2018 | 13.05 | 13.26 | 12.86 | 12.97 | 1,666,606 | -0.19(-1.42%) |
Sep 25, 2018 | 13.31 | 13.42 | 13.10 | 13.16 | 1,362,868 | -0.07(-0.54%) |
Sep 24, 2018 | 13.38 | 13.50 | 13.19 | 13.23 | 1,679,982 | -0.01(-0.07%) |
Sep 21, 2018 | 13.36 | 13.51 | 13.18 | 13.24 | 2,921,258 | -0.29(-2.17%) |
Sep 20, 2018 | 13.70 | 13.71 | 13.30 | 13.53 | 1,518,739 | +0.05(+0.40%) |
Sep 19, 2018 | 13.48 | 13.63 | 13.38 | 13.48 | 1,306,690 | +0.13(+1.00%) |
Sep 18, 2018 | 13.23 | 13.45 | 13.12 | 13.34 | 1,393,845 | +0.17(+1.28%) |
Sep 17, 2018 | 12.89 | 13.32 | 12.71 | 13.17 | 1,993,184 | +0.31(+2.42%) |
Sep 14, 2018 | 13.16 | 13.18 | 12.86 | 12.86 | 1,380,755 | -0.25(-1.90%) |
Sep 13, 2018 | 13.29 | 13.38 | 13.00 | 13.11 | 1,372,322 | -0.07(-0.54%) |
Sep 12, 2018 | 12.92 | 13.38 | 12.79 | 13.18 | 2,126,248 | +0.35(+2.70%) |
Sep 11, 2018 | 12.62 | 12.89 | 12.41 | 12.84 | 1,675,215 | +0.06(+0.49%) |
Sep 10, 2018 | 13.27 | 13.32 | 12.76 | 12.77 | 1,741,088 | -0.52(-3.88%) |
Sep 07, 2018 | 13.11 | 13.43 | 13.03 | 13.29 | 1,377,828 | +0.02(+0.13%) |
Sep 06, 2018 | 13.22 | 13.47 | 13.09 | 13.27 | 1,269,526 | +0.16(+1.22%) |
Sep 05, 2018 | 13.16 | 13.25 | 12.93 | 13.11 | 1,035,660 | -0.04(-0.27%) |
Sep 04, 2018 | 13.58 | 13.73 | 13.05 | 13.15 | 2,281,358 | -0.70(-5.07%) |
Aug 31, 2018 | 13.85 | 13.85 | 13.85 | 0 | -0.06(-0.45%) | |
Aug 30, 2018 | 13.96 | 14.00 | 13.81 | 13.91 | 1,017,511 | -0.21(-1.51%) |
Aug 29, 2018 | 14.11 | 14.19 | 13.99 | 14.12 | 686,469 | +0.09(+0.63%) |
Aug 28, 2018 | 14.41 | 14.53 | 13.94 | 14.03 | 1,123,269 | -0.32(-2.23%) |
Aug 27, 2018 | 14.11 | 14.40 | 14.09 | 14.35 | 999,556 | +0.30(+2.15%) |
Aug 24, 2018 | 13.61 | 14.34 | 13.61 | 14.05 | 1,970,433 | +0.57(+4.22%) |
Aug 23, 2018 | 13.90 | 13.99 | 13.42 | 13.48 | 2,049,988 | -0.63(-4.47%) |
Aug 22, 2018 | 14.11 | 14.19 | 14.03 | 14.11 | 714,705 | +0.06(+0.44%) |
Aug 21, 2018 | 14.10 | 14.14 | 13.96 | 14.05 | 859,994 | -0.07(-0.50%) |
Aug 20, 2018 | 14.19 | 14.30 | 14.01 | 14.12 | 1,077,810 | +0.07(+0.51%) |
Aug 17, 2018 | 13.75 | 14.19 | 13.72 | 14.05 | 2,291,052 | +0.44(+3.23%) |
Aug 16, 2018 | 14.09 | 14.27 | 13.57 | 13.61 | 2,174,260 | -0.33(-2.35%) |
Aug 15, 2018 | 14.51 | 14.53 | 13.84 | 13.94 | 2,679,019 | -0.76(-5.18%) |
Aug 14, 2018 | 14.57 | 14.84 | 14.51 | 14.70 | 1,121,852 | +0.14(+0.97%) |
Aug 13, 2018 | 15.00 | 15.00 | 14.51 | 14.56 | 2,356,174 | -0.51(-3.41%) |
Aug 10, 2018 | 15.39 | 15.49 | 15.06 | 15.08 | 1,526,192 | -0.31(-2.02%) |
Aug 09, 2018 | 14.84 | 15.62 | 14.75 | 15.39 | 2,940,509 | +1.27(+8.98%) |
Aug 08, 2018 | 14.13 | 14.19 | 13.97 | 14.12 | 1,088,517 | -0.01(-0.06%) |
Aug 07, 2018 | 14.47 | 14.48 | 14.13 | 14.13 | 1,066,757 | -0.22(-1.54%) |
Aug 06, 2018 | 14.46 | 14.54 | 14.34 | 14.35 | 816,633 | -0.19(-1.28%) |
Aug 03, 2018 | 14.62 | 14.77 | 14.48 | 14.53 | 853,815 | +0.04(+0.24%) |
Aug 02, 2018 | 14.41 | 14.63 | 14.41 | 14.50 | 1,036,113 | +0.05(+0.37%) |
Aug 01, 2018 | 14.60 | 14.63 | 14.43 | 14.45 | 881,900 | -0.15(-1.03%) |
Jul 31, 2018 | 14.37 | 14.72 | 14.34 | 14.60 | 830,958 | +0.16(+1.11%) |
Jul 30, 2018 | 14.48 | 14.52 | 14.39 | 14.44 | 860,588 | -0.05(-0.37%) |
Jul 27, 2018 | 14.63 | 14.69 | 14.46 | 14.49 | 976,578 | -0.15(-1.03%) |
Jul 26, 2018 | 14.62 | 14.80 | 14.52 | 14.64 | 1,726,076 | -0.11(-0.72%) |
Jul 25, 2018 | 14.75 | 14.76 | 14.60 | 14.75 | 935,072 | +0.13(+0.91%) |
Jul 24, 2018 | 14.60 | 14.76 | 14.54 | 14.61 | 1,368,291 | +0.17(+1.17%) |
Jul 23, 2018 | 14.64 | 14.66 | 14.36 | 14.45 | 1,723,729 | -0.20(-1.33%) |
Jul 20, 2018 | 14.57 | 14.69 | 14.53 | 14.64 | 1,463,290 | +0.13(+0.92%) |
Jul 19, 2018 | 14.28 | 14.66 | 14.28 | 14.51 | 1,163,533 | -0.06(-0.43%) |
Jul 18, 2018 | 14.45 | 14.63 | 14.32 | 14.57 | 1,017,850 | +0.08(+0.55%) |
Jul 17, 2018 | 14.21 | 14.62 | 14.21 | 14.49 | 1,254,580 | +0.06(+0.43%) |
Jul 16, 2018 | 14.83 | 14.93 | 14.38 | 14.43 | 2,011,433 | -0.55(-3.67%) |
Jul 13, 2018 | 14.98 | 926,194 | +0.05(+0.36%) | |||
Jul 12, 2018 | 15.00 | 14.79 | 14.92 | 1,110,105 | +0.07(+0.48%) | |
Jul 11, 2018 | 15.34 | 15.47 | 14.79 | 14.85 | 3,083,933 | -0.93(-5.90%) |
Jul 10, 2018 | 15.75 | 15.86 | 15.64 | 15.78 | 854,816 | -0.07(-0.45%) |
Jul 09, 2018 | 16.21 | 16.27 | 15.85 | 15.86 | 829,973 | -0.22(-1.38%) |
Jul 06, 2018 | 16.25 | 16.29 | 16.05 | 16.08 | 848,829 | -0.15(-0.93%) |
Jul 05, 2018 | 16.31 | 16.09 | 16.23 | 1,070,682 | +0.06(+0.38%) | |
Jul 03, 2018 | 16.17 | 16.17 | 16.17 | 0 | +0.43(+2.76%) | |
Jul 02, 2018 | 15.75 | 15.88 | 15.52 | 15.73 | 964,426 | -0.13(-0.84%) |
Jun 29, 2018 | 15.93 | 15.54 | 15.86 | 986,977 | +0.30(+1.94%) | |
Jun 28, 2018 | 15.62 | 15.70 | 15.49 | 15.56 | 797,605 | -0.06(-0.37%) |
Jun 27, 2018 | 15.56 | 15.74 | 15.53 | 15.62 | 730,955 | +0.04(+0.26%) |
Jun 26, 2018 | 15.45 | 15.64 | 15.38 | 15.58 | 631,694 | +0.04(+0.29%) |
Jun 25, 2018 | 15.86 | 15.92 | 15.52 | 15.54 | 1,296,179 | -0.39(-2.45%) |
Jun 22, 2018 | 15.64 | 15.95 | 15.62 | 15.93 | 831,245 | +0.36(+2.33%) |
Jun 21, 2018 | 15.43 | 15.64 | 15.37 | 15.56 | 955,825 | +0.06(+0.40%) |
Jun 20, 2018 | 15.54 | 15.60 | 15.47 | 15.50 | 575,767 | +0.00(+0.00%) |
Jun 19, 2018 | 15.52 | 15.62 | 15.49 | 15.50 | 937,691 | -0.20(-1.24%) |
Jun 18, 2018 | 15.68 | 15.74 | 15.58 | 15.70 | 610,945 | -0.02(-0.11%) |
Jun 15, 2018 | 16.08 | 15.67 | 15.71 | 2,747,820 | -0.36(-2.26%) | |
Jun 14, 2018 | 16.10 | 16.17 | 15.97 | 16.08 | 836,426 | +0.07(+0.44%) |
Jun 13, 2018 | 16.04 | 16.13 | 15.78 | 16.01 | 1,122,205 | +0.03(+0.17%) |
Jun 12, 2018 | 15.87 | 16.01 | 15.79 | 15.98 | 1,074,867 | +0.11(+0.67%) |
Jun 11, 2018 | 15.63 | 15.94 | 15.56 | 15.87 | 912,621 | +0.27(+1.70%) |
Jun 08, 2018 | 15.76 | 15.78 | 15.56 | 15.61 | 787,720 | -0.14(-0.90%) |
Jun 07, 2018 | 15.96 | 15.96 | 15.67 | 15.75 | 993,564 | -0.09(-0.59%) |
Jun 06, 2018 | 15.74 | 15.84 | 1,295,932 | +0.01(+0.08%) | ||
Jun 05, 2018 | 15.64 | 15.90 | 15.64 | 15.83 | 1,146,158 | +0.18(+1.13%) |
Jun 04, 2018 | 15.83 | 15.90 | 15.60 | 15.65 | 1,365,216 | -0.04(-0.23%) |
Jun 01, 2018 | 15.60 | 15.80 | 15.54 | 15.69 | 1,038,666 | +0.01(+0.06%) |
May 31, 2018 | 16.05 | 16.05 | 15.66 | 15.68 | 1,224,027 | -0.22(-1.39%) |
May 30, 2018 | 15.86 | 16.08 | 15.86 | 15.90 | 822,354 | +0.14(+0.90%) |
May 29, 2018 | 15.33 | 15.87 | 15.25 | 15.76 | 1,879,920 | -0.22(-1.39%) |
May 25, 2018 | 15.98 | 15.98 | 15.98 | 0 | -0.47(-2.86%) | |
May 24, 2018 | 16.18 | 16.48 | 16.10 | 16.45 | 1,573,699 | +0.39(+2.43%) |
May 23, 2018 | 15.80 | 16.13 | 15.80 | 16.06 | 1,288,387 | +0.12(+0.72%) |
May 22, 2018 | 16.06 | 16.17 | 15.93 | 15.94 | 1,398,687 | -0.05(-0.33%) |
May 21, 2018 | 15.68 | 16.01 | 15.37 | 16.00 | 1,338,003 | +0.39(+2.53%) |
May 18, 2018 | 15.46 | 15.70 | 15.46 | 15.60 | 1,335,179 | +0.08(+0.51%) |
May 17, 2018 | 15.44 | 15.58 | 15.43 | 15.52 | 971,062 | +0.04(+0.23%) |
May 16, 2018 | 15.34 | 15.60 | 15.26 | 15.49 | 1,011,344 | +0.22(+1.45%) |
May 15, 2018 | 15.26 | 15.44 | 15.17 | 15.27 | 1,387,770 | -0.37(-2.37%) |
May 14, 2018 | 16.17 | 16.20 | 15.54 | 15.64 | 1,545,767 | -0.37(-2.32%) |
May 11, 2018 | 16.14 | 16.58 | 15.99 | 16.01 | 1,877,941 | -0.01(-0.06%) |
May 10, 2018 | 15.37 | 16.27 | 15.13 | 16.02 | 4,191,521 | +1.53(+10.56%) |
May 09, 2018 | 14.53 | 14.61 | 14.39 | 14.49 | 867,325 | -0.02(-0.12%) |
May 08, 2018 | 14.48 | 14.58 | 14.30 | 14.51 | 1,073,821 | -0.02(-0.12%) |
May 07, 2018 | 14.61 | 14.66 | 14.51 | 14.52 | 728,575 | -0.12(-0.85%) |
May 04, 2018 | 14.63 | 14.74 | 14.60 | 14.65 | 697,948 | -0.04(-0.24%) |
May 03, 2018 | 14.73 | 14.83 | 14.61 | 14.68 | 637,662 | +0.10(+0.67%) |
May 02, 2018 | 14.47 | 14.92 | 14.41 | 14.59 | 1,767,248 | +0.28(+1.98%) |
May 01, 2018 | 14.16 | 14.32 | 14.07 | 14.30 | 1,089,768 | +0.04(+0.31%) |
Apr 30, 2018 | 14.53 | 14.53 | 14.12 | 14.26 | 2,106,124 | -0.61(-4.10%) |
Apr 27, 2018 | 14.77 | 14.89 | 14.70 | 14.87 | 813,762 | +0.12(+0.78%) |
Apr 26, 2018 | 14.80 | 14.90 | 14.72 | 14.75 | 1,006,692 | -0.05(-0.36%) |
Apr 25, 2018 | 14.77 | 14.99 | 14.70 | 14.81 | 1,054,287 | -0.20(-1.36%) |
Apr 24, 2018 | 14.95 | 15.06 | 14.89 | 15.01 | 1,069,845 | +0.07(+0.47%) |
Apr 23, 2018 | 15.06 | 15.09 | 14.82 | 14.94 | 1,651,436 | -0.36(-2.37%) |
Apr 20, 2018 | 15.36 | 15.43 | 15.10 | 15.30 | 1,556,650 | -0.18(-1.14%) |
Apr 19, 2018 | 15.37 | 15.51 | 15.20 | 15.48 | 1,805,927 | +0.26(+1.69%) |
Apr 18, 2018 | 15.07 | 15.47 | 15.05 | 15.22 | 2,113,675 | +0.35(+2.38%) |
Apr 17, 2018 | 14.68 | 14.93 | 14.66 | 14.87 | 920,072 | +0.14(+0.96%) |
Apr 16, 2018 | 14.79 | 14.79 | 14.63 | 14.73 | 799,428 | +0.02(+0.12%) |
Apr 13, 2018 | 14.64 | 14.87 | 14.51 | 14.71 | 1,173,068 | +0.24(+1.65%) |
Apr 12, 2018 | 14.43 | 14.59 | 14.21 | 14.47 | 1,403,031 | -0.17(-1.15%) |
Apr 11, 2018 | 14.52 | 14.93 | 14.45 | 14.64 | 2,287,245 | +0.34(+2.35%) |
Apr 10, 2018 | 14.18 | 14.41 | 14.09 | 14.30 | 1,218,299 | +0.18(+1.25%) |
Apr 09, 2018 | 14.04 | 14.21 | 13.84 | 14.13 | 992,067 | +0.08(+0.57%) |
Apr 06, 2018 | 14.21 | 14.28 | 14.03 | 14.05 | 740,478 | -0.10(-0.69%) |
Apr 05, 2018 | 13.96 | 14.18 | 13.93 | 14.14 | 789,805 | +0.04(+0.25%) |
Apr 04, 2018 | 14.16 | 14.21 | 14.03 | 14.11 | 606,124 | +0.08(+0.57%) |
Apr 03, 2018 | 14.28 | 14.28 | 13.89 | 14.03 | 1,223,651 | -0.32(-2.22%) |
Apr 02, 2018 | 14.36 | 14.56 | 14.28 | 14.35 | 1,045,584 | +0.06(+0.43%) |
Mar 29, 2018 | 14.28 | 14.28 | 14.28 | 0 | +0.23(+1.64%) | |
Mar 28, 2018 | 14.11 | 14.28 | 13.98 | 14.05 | 1,017,571 | -0.12(-0.87%) |
Mar 27, 2018 | 14.08 | 14.27 | 13.97 | 14.18 | 1,111,379 | -0.04(-0.25%) |
Mar 26, 2018 | 14.37 | 14.50 | 14.19 | 14.21 | 1,112,161 | -0.11(-0.74%) |
Mar 23, 2018 | 14.16 | 14.49 | 14.06 | 14.32 | 1,771,529 | +0.46(+3.32%) |
Mar 22, 2018 | 13.90 | 14.03 | 13.75 | 13.86 | 966,838 | -0.02(-0.13%) |
Mar 21, 2018 | 13.49 | 13.94 | 13.45 | 13.88 | 1,381,270 | +0.54(+4.05%) |
Mar 20, 2018 | 13.50 | 13.56 | 13.19 | 13.34 | 2,097,558 | -0.28(-2.08%) |
Mar 19, 2018 | 13.54 | 13.68 | 13.43 | 13.62 | 1,206,032 | +0.05(+0.39%) |
Mar 16, 2018 | 13.67 | 13.77 | 13.48 | 13.57 | 3,516,144 | -0.08(-0.58%) |
Mar 15, 2018 | 13.81 | 13.90 | 13.62 | 13.65 | 1,100,447 | -0.31(-2.22%) |
Mar 14, 2018 | 14.09 | 14.18 | 13.94 | 13.96 | 1,153,594 | -0.12(-0.82%) |
Mar 13, 2018 | 14.02 | 14.13 | 13.89 | 14.07 | 916,438 | +0.15(+1.08%) |
Mar 12, 2018 | 13.67 | 13.97 | 13.61 | 13.92 | 1,197,117 | +0.19(+1.35%) |
Mar 09, 2018 | 13.60 | 13.87 | 13.55 | 13.74 | 1,055,370 | -0.01(-0.06%) |
Mar 08, 2018 | 13.56 | 13.76 | 13.34 | 13.75 | 1,065,319 | +0.24(+1.77%) |
Mar 07, 2018 | 13.44 | 13.51 | 1,170,500 | -0.21(-1.55%) | ||
Mar 06, 2018 | 13.73 | 13.98 | 13.67 | 13.72 | 1,886,590 | +0.26(+1.91%) |
Mar 05, 2018 | 13.47 | 13.57 | 13.35 | 13.46 | 1,399,990 | -0.10(-0.72%) |
Mar 02, 2018 | 13.67 | 13.98 | 13.51 | 13.56 | 1,459,958 | +0.01(+0.10%) |