Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.50 | 12.63 | 11.93 | 12.02 | 1,137,348 | -0.44(-3.55%) |
Apr 29, 2019 | 12.65 | 12.65 | 12.27 | 12.47 | 1,554,246 | -0.20(-1.61%) |
Apr 26, 2019 | 12.59 | 12.78 | 12.47 | 12.67 | 878,681 | +0.07(+0.54%) |
Apr 25, 2019 | 12.77 | 12.77 | 12.30 | 12.60 | 1,289,149 | -0.26(-1.98%) |
Apr 24, 2019 | 12.95 | 13.06 | 12.70 | 12.86 | 970,754 | -0.14(-1.05%) |
Apr 23, 2019 | 12.89 | 13.17 | 12.77 | 12.99 | 1,794,782 | +0.07(+0.53%) |
Apr 22, 2019 | 12.77 | 12.97 | 12.56 | 12.93 | 1,615,515 | +0.14(+1.13%) |
Apr 18, 2019 | 12.70 | 13.01 | 12.53 | 12.78 | 1,484,303 | +0.05(+0.40%) |
Apr 17, 2019 | 13.02 | 13.18 | 12.51 | 12.73 | 2,523,317 | -0.16(-1.25%) |
Apr 16, 2019 | 13.00 | 13.10 | 12.76 | 12.89 | 4,215,469 | -0.05(-0.39%) |
Apr 15, 2019 | 12.54 | 12.97 | 12.46 | 12.94 | 4,714,788 | +0.46(+3.68%) |
Apr 12, 2019 | 12.66 | 12.70 | 11.99 | 12.48 | 2,364,278 | +0.34(+2.80%) |
Apr 11, 2019 | 12.17 | 12.78 | 12.08 | 12.14 | 5,500,178 | +0.24(+2.00%) |
Apr 10, 2019 | 11.11 | 12.37 | 11.05 | 11.91 | 4,961,809 | +0.85(+7.69%) |
Apr 09, 2019 | 11.39 | 11.45 | 11.00 | 11.05 | 754,169 | -0.33(-2.91%) |
Apr 08, 2019 | 11.51 | 11.61 | 11.31 | 11.39 | 606,670 | -0.11(-0.96%) |
Apr 05, 2019 | 11.48 | 11.74 | 11.38 | 11.50 | 2,201,172 | +0.01(+0.07%) |
Apr 04, 2019 | 11.34 | 11.54 | 11.17 | 11.49 | 2,473,401 | +0.19(+1.65%) |
Apr 03, 2019 | 11.39 | 11.46 | 11.04 | 11.30 | 1,698,378 | +0.04(+0.38%) |
Apr 02, 2019 | 11.57 | 11.64 | 11.13 | 11.26 | 1,209,678 | -0.27(-2.36%) |
Apr 01, 2019 | 11.34 | 11.58 | 11.11 | 11.53 | 1,655,640 | +0.35(+3.12%) |
Mar 29, 2019 | 10.86 | 11.22 | 10.85 | 11.18 | 1,565,915 | +0.37(+3.46%) |
Mar 28, 2019 | 11.02 | 11.02 | 10.60 | 10.81 | 777,370 | -0.07(-0.63%) |
Mar 27, 2019 | 10.63 | 11.15 | 10.43 | 10.88 | 1,334,929 | +0.22(+2.08%) |
Mar 26, 2019 | 10.94 | 11.17 | 10.44 | 10.66 | 1,883,629 | -0.07(-0.63%) |
Mar 25, 2019 | 10.95 | 10.95 | 10.37 | 10.72 | 1,217,757 | +0.23(+2.19%) |
Mar 22, 2019 | 10.94 | 10.94 | 10.30 | 10.49 | 1,769,945 | -0.55(-5.00%) |
Mar 21, 2019 | 10.88 | 11.17 | 10.83 | 11.05 | 981,445 | +0.08(+0.70%) |
Mar 20, 2019 | 10.86 | 11.26 | 10.63 | 10.97 | 1,448,891 | +0.17(+1.58%) |
Mar 19, 2019 | 11.30 | 11.89 | 10.68 | 10.80 | 2,936,315 | +0.54(+5.22%) |
Mar 18, 2019 | 10.10 | 10.29 | 9.932 | 10.26 | 725,087 | +0.17(+1.69%) |
Mar 15, 2019 | 10.01 | 10.24 | 9.992 | 10.09 | 1,499,238 | +0.10(+1.02%) |
Mar 14, 2019 | 10.08 | 10.23 | 9.817 | 9.992 | 1,128,851 | -0.13(-1.26%) |
Mar 13, 2019 | 10.43 | 10.43 | 10.06 | 10.12 | 1,296,981 | -0.17(-1.65%) |
Mar 12, 2019 | 10.42 | 10.68 | 10.24 | 10.29 | 1,043,638 | -0.14(-1.39%) |
Mar 11, 2019 | 10.33 | 10.52 | 10.18 | 10.43 | 1,011,409 | +0.19(+1.83%) |
Mar 08, 2019 | 9.932 | 10.34 | 9.822 | 10.25 | 1,489,948 | +0.07(+0.71%) |
Mar 07, 2019 | 9.980 | 10.18 | 9.590 | 10.17 | 1,114,972 | +0.44(+4.53%) |
Mar 06, 2019 | 9.810 | 9.844 | 9.615 | 9.734 | 1,054,450 | -0.05(-0.52%) |
Mar 05, 2019 | 9.980 | 10.01 | 9.692 | 9.785 | 863,070 | -0.15(-1.53%) |
Mar 04, 2019 | 9.887 | 10.00 | 9.696 | 9.937 | 1,023,552 | +0.08(+0.86%) |
Mar 01, 2019 | 10.12 | 10.45 | 9.823 | 9.853 | 1,053,024 | -0.17(-1.69%) |
Feb 28, 2019 | 10.12 | 10.45 | 9.641 | 10.02 | 2,136,453 | -0.16(-1.58%) |
Feb 27, 2019 | 9.768 | 10.21 | 9.632 | 10.18 | 1,766,378 | +0.38(+3.89%) |
Feb 26, 2019 | 10.12 | 10.25 | 9.658 | 9.802 | 2,298,634 | -0.36(-3.58%) |
Feb 25, 2019 | 10.35 | 10.49 | 10.01 | 10.17 | 1,626,608 | -0.10(-0.99%) |
Feb 22, 2019 | 9.751 | 10.37 | 9.709 | 10.27 | 2,517,768 | +0.65(+6.78%) |
Feb 21, 2019 | 9.649 | 9.836 | 9.548 | 9.615 | 723,650 | -0.01(-0.09%) |
Feb 20, 2019 | 9.471 | 9.759 | 9.446 | 9.624 | 1,180,262 | +0.23(+2.43%) |
Feb 19, 2019 | 9.234 | 9.429 | 9.031 | 9.395 | 1,825,441 | +0.09(+1.00%) |
Feb 15, 2019 | 9.277 | 9.340 | 9.039 | 9.302 | 1,462,855 | +0.15(+1.67%) |
Feb 14, 2019 | 9.039 | 9.294 | 9.014 | 9.150 | 1,480,977 | +0.08(+0.84%) |
Feb 13, 2019 | 8.989 | 9.234 | 8.912 | 9.073 | 1,607,849 | +0.13(+1.42%) |
Feb 12, 2019 | 8.311 | 9.175 | 8.285 | 8.946 | 5,633,205 | +1.39(+18.39%) |
Feb 11, 2019 | 7.633 | 7.718 | 7.506 | 7.557 | 551,626 | -0.07(-0.89%) |
Feb 08, 2019 | 7.514 | 7.625 | 7.387 | 7.625 | 666,447 | +0.03(+0.33%) |
Feb 07, 2019 | 7.659 | 7.709 | 7.354 | 7.599 | 809,833 | -0.18(-2.29%) |
Feb 06, 2019 | 7.930 | 8.006 | 7.650 | 7.777 | 881,132 | -0.16(-2.03%) |
Feb 05, 2019 | 7.947 | 8.031 | 7.870 | 7.938 | 985,294 | +0.00(+0.00%) |
Feb 04, 2019 | 7.760 | 8.014 | 7.709 | 7.938 | 1,592,811 | +0.16(+2.07%) |
Feb 01, 2019 | 7.447 | 7.786 | 7.379 | 7.777 | 1,410,682 | +0.36(+4.79%) |
Jan 31, 2019 | 7.413 | 7.616 | 7.337 | 7.421 | 1,102,974 | -0.07(-0.90%) |
Jan 30, 2019 | 7.370 | 7.514 | 7.294 | 7.489 | 1,752,931 | +0.20(+2.79%) |
Jan 29, 2019 | 7.540 | 7.574 | 7.269 | 7.286 | 1,030,469 | -0.21(-2.82%) |
Jan 28, 2019 | 7.447 | 7.582 | 7.337 | 7.498 | 1,125,989 | -0.09(-1.23%) |
Jan 25, 2019 | 7.548 | 7.692 | 7.514 | 7.591 | 1,514,320 | +0.19(+2.63%) |
Jan 24, 2019 | 7.489 | 7.659 | 7.303 | 7.396 | 796,415 | -0.02(-0.23%) |
Jan 23, 2019 | 7.464 | 7.510 | 7.243 | 7.413 | 1,190,780 | +0.03(+0.34%) |
Jan 22, 2019 | 7.548 | 7.548 | 7.264 | 7.387 | 1,517,370 | -0.24(-3.11%) |
Jan 18, 2019 | 7.743 | 7.862 | 7.599 | 7.625 | 1,495,434 | +0.00(+0.00%) |
Jan 17, 2019 | 7.557 | 7.808 | 7.531 | 7.625 | 3,279,137 | +0.02(+0.22%) |
Jan 16, 2019 | 7.777 | 8.048 | 7.557 | 7.608 | 2,062,752 | -0.14(-1.75%) |
Jan 15, 2019 | 7.743 | 7.853 | 7.565 | 7.743 | 665,561 | -0.02(-0.22%) |
Jan 14, 2019 | 7.853 | 7.908 | 7.675 | 7.760 | 779,511 | -0.30(-3.68%) |
Jan 11, 2019 | 7.921 | 8.158 | 7.879 | 8.057 | 727,473 | +0.05(+0.63%) |
Jan 10, 2019 | 7.947 | 8.209 | 7.845 | 8.006 | 881,515 | -0.03(-0.32%) |
Jan 09, 2019 | 8.023 | 8.082 | 7.786 | 8.031 | 1,119,695 | +0.08(+1.07%) |
Jan 08, 2019 | 7.836 | 8.048 | 7.760 | 7.947 | 2,240,252 | +0.27(+3.53%) |
Jan 07, 2019 | 7.489 | 7.777 | 7.286 | 7.675 | 1,358,017 | +0.25(+3.42%) |
Jan 04, 2019 | 7.082 | 7.523 | 7.057 | 7.421 | 1,469,347 | +0.51(+7.35%) |
Jan 03, 2019 | 6.955 | 7.065 | 6.752 | 6.913 | 1,216,496 | -0.13(-1.81%) |
Jan 02, 2019 | 6.455 | 7.049 | 6.455 | 7.040 | 1,016,020 | +0.45(+6.81%) |
Dec 31, 2018 | 6.735 | 6.735 | 6.345 | 6.591 | 1,499,447 | -0.01(-0.13%) |
Dec 28, 2018 | 6.693 | 6.845 | 6.540 | 6.600 | 914,919 | -0.08(-1.14%) |
Dec 27, 2018 | 6.455 | 6.693 | 6.286 | 6.676 | 896,759 | +0.10(+1.55%) |
Dec 26, 2018 | 6.117 | 6.591 | 5.922 | 6.574 | 1,241,075 | +0.52(+8.53%) |
Dec 24, 2018 | 5.981 | 6.244 | 5.888 | 6.057 | 654,289 | -0.07(-1.11%) |
Dec 21, 2018 | 6.184 | 6.311 | 6.032 | 6.125 | 2,210,985 | -0.06(-0.96%) |
Dec 20, 2018 | 6.227 | 6.422 | 5.854 | 6.184 | 1,761,728 | -0.09(-1.48%) |
Dec 19, 2018 | 6.320 | 6.626 | 6.184 | 6.278 | 2,217,760 | -0.03(-0.40%) |
Dec 18, 2018 | 6.210 | 6.506 | 6.210 | 6.303 | 1,132,288 | +0.12(+1.92%) |
Dec 17, 2018 | 6.269 | 6.676 | 6.091 | 6.184 | 3,006,417 | -0.16(-2.54%) |
Dec 14, 2018 | 6.566 | 6.612 | 6.239 | 6.345 | 1,836,094 | -0.23(-3.48%) |
Dec 13, 2018 | 6.532 | 6.862 | 6.481 | 6.574 | 1,996,454 | +0.02(+0.26%) |
Dec 12, 2018 | 6.108 | 6.650 | 6.108 | 6.557 | 3,177,886 | +0.53(+8.86%) |
Dec 11, 2018 | 6.252 | 6.337 | 6.006 | 6.023 | 5,668,039 | +0.05(+0.85%) |
Dec 10, 2018 | 6.167 | 6.506 | 5.947 | 5.973 | 3,568,440 | -0.21(-3.42%) |
Dec 07, 2018 | 6.616 | 6.820 | 6.112 | 6.184 | 4,147,058 | -0.33(-5.07%) |
Dec 06, 2018 | 7.913 | 7.980 | 5.473 | 6.515 | 16,710,886 | -1.97(-23.18%) |
Dec 04, 2018 | 9.251 | 9.438 | 8.446 | 8.480 | 1,173,069 | -0.77(-8.33%) |
Dec 03, 2018 | 9.175 | 9.421 | 9.022 | 9.251 | 915,542 | +0.29(+3.21%) |
Nov 30, 2018 | 8.955 | 9.192 | 8.802 | 8.963 | 968,980 | -0.07(-0.75%) |
Nov 29, 2018 | 8.904 | 9.124 | 8.472 | 9.031 | 1,423,236 | +0.07(+0.76%) |
Nov 28, 2018 | 9.183 | 9.250 | 8.747 | 8.963 | 1,680,180 | -0.14(-1.58%) |
Nov 27, 2018 | 9.133 | 9.217 | 8.828 | 9.107 | 1,332,416 | -0.14(-1.56%) |
Nov 26, 2018 | 9.285 | 9.607 | 9.065 | 9.251 | 972,883 | +0.07(+0.74%) |
Nov 23, 2018 | 9.158 | 9.429 | 9.150 | 9.183 | 542,624 | -0.17(-1.77%) |
Nov 21, 2018 | 9.349 | 9.349 | 9.349 | 0 | +0.43(+4.83%) | |
Nov 20, 2018 | 8.750 | 8.977 | 8.412 | 8.918 | 3,927,154 | -0.04(-0.47%) |
Nov 19, 2018 | 9.036 | 9.471 | 8.944 | 8.960 | 1,519,335 | -0.28(-3.01%) |
Nov 16, 2018 | 9.745 | 9.796 | 8.918 | 9.239 | 3,500,968 | -0.62(-6.25%) |
Nov 15, 2018 | 9.652 | 9.990 | 9.652 | 9.855 | 1,653,836 | +0.13(+1.39%) |
Nov 14, 2018 | 9.770 | 10.03 | 9.593 | 9.720 | 1,503,714 | +0.08(+0.79%) |
Nov 13, 2018 | 9.804 | 10.11 | 9.534 | 9.644 | 2,307,133 | -0.13(-1.30%) |
Nov 12, 2018 | 10.49 | 10.49 | 9.745 | 9.770 | 1,798,368 | -0.81(-7.66%) |
Nov 09, 2018 | 10.58 | 10.71 | 10.27 | 10.58 | 1,336,196 | -0.18(-1.65%) |
Nov 08, 2018 | 10.88 | 11.07 | 10.64 | 10.76 | 1,996,332 | -0.25(-2.30%) |
Nov 07, 2018 | 10.88 | 11.04 | 10.22 | 11.01 | 3,356,866 | +0.24(+2.27%) |
Nov 06, 2018 | 10.25 | 11.55 | 9.973 | 10.77 | 4,031,220 | +0.71(+7.05%) |
Nov 05, 2018 | 10.25 | 10.29 | 9.922 | 10.06 | 1,887,481 | -0.18(-1.73%) |
Nov 02, 2018 | 10.25 | 10.41 | 9.905 | 10.23 | 1,638,897 | -0.03(-0.33%) |
Nov 01, 2018 | 9.914 | 10.38 | 9.703 | 10.27 | 1,944,706 | +0.61(+6.29%) |
Oct 31, 2018 | 9.830 | 9.965 | 9.610 | 9.661 | 1,596,387 | +0.01(+0.09%) |
Oct 30, 2018 | 9.323 | 9.745 | 9.197 | 9.652 | 2,290,097 | +0.29(+3.06%) |
Oct 29, 2018 | 9.770 | 10.10 | 9.256 | 9.365 | 3,085,277 | -0.18(-1.86%) |
Oct 26, 2018 | 9.568 | 9.644 | 9.214 | 9.543 | 2,558,732 | -0.21(-2.16%) |
Oct 25, 2018 | 9.315 | 9.830 | 9.306 | 9.754 | 1,492,584 | +0.56(+6.06%) |
Oct 24, 2018 | 10.07 | 10.17 | 9.188 | 9.197 | 2,893,478 | -0.88(-8.71%) |
Oct 23, 2018 | 10.05 | 10.33 | 9.804 | 10.07 | 1,580,652 | -0.22(-2.13%) |
Oct 22, 2018 | 10.45 | 10.50 | 9.939 | 10.29 | 2,313,338 | -0.12(-1.13%) |
Oct 19, 2018 | 10.40 | 10.61 | 10.29 | 10.41 | 1,841,329 | +0.00(+0.00%) |
Oct 18, 2018 | 10.37 | 10.51 | 10.20 | 10.41 | 1,762,240 | -0.04(-0.40%) |
Oct 17, 2018 | 10.46 | 10.55 | 10.34 | 10.45 | 988,618 | -0.02(-0.16%) |
Oct 16, 2018 | 10.11 | 10.51 | 9.973 | 10.47 | 1,620,547 | +0.46(+4.64%) |
Oct 15, 2018 | 10.03 | 10.34 | 9.922 | 10.01 | 859,930 | -0.03(-0.34%) |
Oct 12, 2018 | 10.01 | 10.16 | 9.787 | 10.04 | 1,367,960 | +0.21(+2.15%) |
Oct 11, 2018 | 10.26 | 10.53 | 9.804 | 9.830 | 2,442,926 | -0.04(-0.43%) |
Oct 10, 2018 | 9.230 | 10.03 | 9.070 | 9.872 | 4,075,564 | +0.51(+5.50%) |
Oct 09, 2018 | 10.17 | 10.25 | 9.239 | 9.357 | 1,467,015 | -0.89(-8.65%) |
Oct 08, 2018 | 10.03 | 10.29 | 9.635 | 10.24 | 2,830,498 | +0.16(+1.59%) |
Oct 05, 2018 | 10.54 | 10.63 | 10.07 | 10.08 | 1,405,056 | -0.42(-4.02%) |
Oct 04, 2018 | 10.83 | 10.90 | 10.32 | 10.50 | 1,176,299 | -0.36(-3.34%) |
Oct 03, 2018 | 10.75 | 11.17 | 10.56 | 10.87 | 1,250,199 | +0.18(+1.66%) |
Oct 02, 2018 | 10.29 | 10.72 | 10.29 | 10.69 | 1,229,866 | +0.22(+2.10%) |
Oct 01, 2018 | 10.12 | 10.69 | 9.813 | 10.47 | 2,166,900 | +0.39(+3.85%) |
Sep 28, 2018 | 10.17 | 10.39 | 9.948 | 10.08 | 1,767,254 | -0.23(-2.21%) |
Sep 27, 2018 | 10.38 | 10.47 | 10.19 | 10.31 | 1,057,510 | -0.07(-0.65%) |
Sep 26, 2018 | 10.45 | 10.84 | 10.34 | 10.38 | 1,682,007 | -0.08(-0.81%) |
Sep 25, 2018 | 10.72 | 10.81 | 10.38 | 10.46 | 2,364,182 | -0.43(-3.95%) |
Sep 24, 2018 | 11.26 | 11.27 | 10.47 | 10.89 | 2,001,539 | -0.44(-3.87%) |
Sep 21, 2018 | 11.58 | 11.64 | 11.29 | 11.33 | 1,177,261 | -0.23(-1.97%) |
Sep 20, 2018 | 11.40 | 11.76 | 11.31 | 11.56 | 1,068,059 | +0.27(+2.39%) |
Sep 19, 2018 | 11.15 | 11.37 | 11.12 | 11.29 | 781,337 | +0.18(+1.59%) |
Sep 18, 2018 | 11.22 | 11.33 | 11.08 | 11.11 | 869,410 | -0.06(-0.53%) |
Sep 17, 2018 | 10.96 | 11.39 | 10.96 | 11.17 | 1,466,474 | +0.16(+1.46%) |
Sep 14, 2018 | 11.27 | 11.31 | 10.80 | 11.01 | 3,061,613 | -0.30(-2.61%) |
Sep 13, 2018 | 11.43 | 11.56 | 10.88 | 11.31 | 3,261,937 | -0.07(-0.59%) |
Sep 12, 2018 | 12.25 | 12.40 | 11.25 | 11.37 | 2,530,454 | -0.82(-6.71%) |
Sep 11, 2018 | 12.54 | 12.54 | 11.77 | 12.19 | 2,571,267 | -0.63(-4.93%) |
Sep 10, 2018 | 12.90 | 12.97 | 12.51 | 12.82 | 1,166,116 | -0.01(-0.07%) |
Sep 07, 2018 | 13.11 | 13.11 | 12.64 | 12.83 | 1,563,992 | -0.36(-2.75%) |
Sep 06, 2018 | 13.53 | 13.60 | 13.09 | 13.20 | 1,087,130 | -0.41(-2.98%) |
Sep 05, 2018 | 13.15 | 13.75 | 12.28 | 13.60 | 5,183,397 | +0.48(+3.67%) |
Sep 04, 2018 | 13.54 | 13.65 | 12.91 | 13.12 | 1,160,244 | -0.54(-3.95%) |
Aug 31, 2018 | 13.66 | 13.66 | 13.66 | 0 | +0.15(+1.12%) | |
Aug 30, 2018 | 13.77 | 13.77 | 13.32 | 13.51 | 1,120,759 | -0.30(-2.14%) |
Aug 29, 2018 | 13.78 | 13.90 | 13.44 | 13.80 | 1,040,728 | +0.01(+0.06%) |
Aug 28, 2018 | 13.96 | 14.13 | 13.64 | 13.80 | 1,036,308 | -0.13(-0.91%) |
Aug 27, 2018 | 13.41 | 14.12 | 13.41 | 13.92 | 2,044,690 | +0.49(+3.64%) |
Aug 24, 2018 | 13.61 | 13.76 | 13.38 | 13.43 | 985,969 | -0.10(-0.72%) |
Aug 23, 2018 | 12.97 | 13.59 | 12.95 | 13.53 | 2,763,436 | +0.48(+3.67%) |
Aug 22, 2018 | 13.18 | 13.29 | 12.92 | 13.05 | 1,189,420 | +0.00(+0.00%) |
Aug 21, 2018 | 12.75 | 13.18 | 12.75 | 13.05 | 1,875,014 | +0.35(+2.78%) |
Aug 20, 2018 | 12.86 | 13.09 | 12.62 | 12.70 | 894,330 | -0.19(-1.44%) |
Aug 17, 2018 | 12.52 | 12.98 | 12.52 | 12.88 | 2,333,199 | +0.24(+1.93%) |
Aug 16, 2018 | 11.99 | 12.74 | 11.99 | 12.64 | 2,846,753 | +0.75(+6.30%) |
Aug 15, 2018 | 12.33 | 12.33 | 11.36 | 11.89 | 2,612,149 | -0.63(-5.04%) |
Aug 14, 2018 | 12.58 | 12.74 | 12.28 | 12.52 | 1,489,396 | +0.02(+0.13%) |
Aug 13, 2018 | 13.50 | 13.50 | 12.41 | 12.50 | 3,487,227 | -0.93(-6.95%) |
Aug 10, 2018 | 14.03 | 14.08 | 13.24 | 13.44 | 1,916,145 | -0.77(-5.39%) |
Aug 09, 2018 | 14.36 | 14.38 | 14.09 | 14.20 | 1,670,087 | -0.14(-1.00%) |
Aug 08, 2018 | 14.45 | 14.51 | 14.10 | 14.35 | 1,562,292 | -0.10(-0.70%) |
Aug 07, 2018 | 14.41 | 14.77 | 14.27 | 14.45 | 1,521,698 | +0.12(+0.82%) |
Aug 06, 2018 | 14.33 | 14.51 | 14.26 | 14.33 | 1,377,618 | +0.07(+0.47%) |
Aug 03, 2018 | 14.10 | 14.83 | 13.88 | 14.26 | 2,737,180 | +0.12(+0.83%) |
Aug 02, 2018 | 15.40 | 16.12 | 13.92 | 14.14 | 3,935,581 | -1.48(-9.48%) |
Aug 01, 2018 | 15.56 | 15.88 | 15.38 | 15.62 | 2,080,129 | +0.10(+0.65%) |
Jul 31, 2018 | 15.47 | 15.81 | 15.41 | 15.52 | 1,303,404 | +0.26(+1.71%) |
Jul 30, 2018 | 15.62 | 15.77 | 15.24 | 15.26 | 922,127 | -0.25(-1.63%) |
Jul 27, 2018 | 15.90 | 15.98 | 15.34 | 15.52 | 840,289 | -0.40(-2.49%) |
Jul 26, 2018 | 15.40 | 16.05 | 15.40 | 15.91 | 1,067,266 | +0.45(+2.94%) |
Jul 25, 2018 | 15.26 | 15.49 | 14.93 | 15.46 | 2,353,352 | +0.09(+0.60%) |
Jul 24, 2018 | 15.68 | 15.83 | 15.09 | 15.36 | 2,942,688 | -0.25(-1.62%) |
Jul 23, 2018 | 15.88 | 15.98 | 15.42 | 15.62 | 915,349 | -0.16(-1.01%) |
Jul 20, 2018 | 15.78 | 15.86 | 15.58 | 15.78 | 1,317,112 | +0.00(+0.00%) |
Jul 19, 2018 | 16.17 | 16.17 | 15.75 | 15.78 | 1,579,628 | -0.54(-3.30%) |
Jul 18, 2018 | 15.89 | 16.36 | 15.82 | 16.31 | 1,432,692 | +0.43(+2.70%) |
Jul 17, 2018 | 15.46 | 15.95 | 15.33 | 15.89 | 1,235,545 | +0.35(+2.28%) |
Jul 16, 2018 | 16.27 | 16.72 | 15.08 | 15.53 | 3,323,966 | -0.71(-4.35%) |
Jul 13, 2018 | 16.37 | 16.62 | 16.15 | 16.24 | 965,068 | -0.24(-1.48%) |
Jul 12, 2018 | 16.54 | 16.89 | 16.46 | 16.48 | 1,070,331 | +0.06(+0.36%) |
Jul 11, 2018 | 16.67 | 16.97 | 16.22 | 16.42 | 1,646,063 | -0.80(-4.64%) |
Jul 10, 2018 | 17.24 | 17.70 | 16.45 | 17.22 | 4,230,939 | +0.02(+0.10%) |
Jul 09, 2018 | 16.80 | 17.22 | 16.72 | 17.21 | 1,392,440 | +0.61(+3.70%) |
Jul 06, 2018 | 16.31 | 16.63 | 16.19 | 16.59 | 948,986 | +0.13(+0.77%) |
Jul 05, 2018 | 16.89 | 17.14 | 16.30 | 16.47 | 1,373,692 | -0.25(-1.51%) |
Jul 03, 2018 | 16.72 | 16.72 | 16.72 | 0 | +0.01(+0.05%) | |
Jul 02, 2018 | 16.39 | 16.91 | 16.16 | 16.71 | 1,760,367 | +0.15(+0.91%) |
Jun 29, 2018 | 16.56 | 17.15 | 16.43 | 16.56 | 2,255,226 | +0.06(+0.36%) |
Jun 28, 2018 | 16.35 | 16.54 | 16.08 | 16.50 | 1,748,976 | +0.07(+0.41%) |
Jun 27, 2018 | 16.09 | 16.83 | 15.93 | 16.43 | 2,616,799 | +0.36(+2.25%) |
Jun 26, 2018 | 16.26 | 16.49 | 15.93 | 16.07 | 1,030,302 | -0.13(-0.78%) |
Jun 25, 2018 | 16.72 | 16.79 | 15.99 | 16.20 | 2,026,701 | -0.63(-3.75%) |
Jun 22, 2018 | 15.86 | 16.91 | 15.72 | 16.83 | 4,170,428 | +1.09(+6.89%) |
Jun 21, 2018 | 16.47 | 16.65 | 15.64 | 15.74 | 1,776,551 | -0.81(-4.88%) |
Jun 20, 2018 | 16.42 | 16.59 | 16.08 | 16.55 | 909,746 | +0.21(+1.29%) |
Jun 19, 2018 | 16.26 | 16.83 | 15.75 | 16.34 | 1,978,694 | -0.20(-1.22%) |
Jun 18, 2018 | 16.78 | 16.92 | 16.34 | 16.54 | 1,756,929 | -0.40(-2.33%) |
Jun 15, 2018 | 17.04 | 16.42 | 16.94 | 2,145,966 | +0.52(+3.18%) | |
Jun 14, 2018 | 16.76 | 16.93 | 16.19 | 16.42 | 1,780,810 | -0.34(-2.06%) |
Jun 13, 2018 | 16.58 | 17.08 | 16.24 | 16.76 | 2,636,109 | +0.31(+1.89%) |
Jun 12, 2018 | 16.63 | 16.89 | 16.24 | 16.45 | 1,271,363 | -0.13(-0.81%) |
Jun 11, 2018 | 15.88 | 16.70 | 15.84 | 16.58 | 2,134,749 | +0.67(+4.23%) |
Jun 08, 2018 | 15.54 | 16.05 | 15.52 | 15.91 | 889,790 | +0.23(+1.45%) |
Jun 07, 2018 | 15.65 | 15.86 | 15.57 | 15.68 | 638,764 | +0.00(+0.00%) |
Jun 06, 2018 | 15.74 | 15.51 | 15.68 | 905,534 | +0.08(+0.54%) | |
Jun 05, 2018 | 15.67 | 15.90 | 15.52 | 15.60 | 827,713 | -0.08(-0.48%) |
Jun 04, 2018 | 15.41 | 15.75 | 15.32 | 15.67 | 933,769 | +0.37(+2.42%) |
Jun 01, 2018 | 15.57 | 15.68 | 15.21 | 15.30 | 1,312,053 | -0.15(-0.98%) |
May 31, 2018 | 15.41 | 15.52 | 15.11 | 15.46 | 1,280,586 | +0.04(+0.27%) |
May 30, 2018 | 15.35 | 15.58 | 15.34 | 15.41 | 637,783 | +0.16(+1.05%) |
May 29, 2018 | 15.16 | 15.66 | 15.16 | 15.25 | 924,672 | -0.11(-0.71%) |
May 25, 2018 | 15.36 | 15.36 | 15.36 | 0 | -0.03(-0.22%) | |
May 24, 2018 | 15.41 | 15.60 | 15.19 | 15.40 | 958,016 | -0.10(-0.65%) |
May 23, 2018 | 15.36 | 15.71 | 15.21 | 15.50 | 1,533,537 | +0.13(+0.82%) |
May 22, 2018 | 15.24 | 15.97 | 15.22 | 15.37 | 1,690,768 | +0.13(+0.88%) |
May 21, 2018 | 15.52 | 15.73 | 15.15 | 15.24 | 1,534,739 | -0.24(-1.58%) |
May 18, 2018 | 15.69 | 15.96 | 15.41 | 15.48 | 1,624,695 | -0.12(-0.78%) |
May 17, 2018 | 14.71 | 15.65 | 14.71 | 15.60 | 2,149,856 | +0.81(+5.50%) |
May 16, 2018 | 14.66 | 15.01 | 14.66 | 14.79 | 834,662 | +0.16(+1.09%) |
May 15, 2018 | 14.39 | 14.81 | 14.35 | 14.63 | 967,395 | +0.08(+0.52%) |
May 14, 2018 | 14.27 | 14.60 | 14.27 | 14.55 | 1,243,570 | +0.27(+1.88%) |
May 11, 2018 | 14.53 | 14.71 | 14.09 | 14.29 | 3,204,698 | -0.46(-3.13%) |
May 10, 2018 | 15.27 | 16.08 | 14.69 | 14.75 | 3,302,414 | +0.04(+0.29%) |
May 09, 2018 | 14.37 | 14.87 | 14.13 | 14.71 | 3,022,816 | +0.16(+1.10%) |
May 08, 2018 | 14.82 | 15.01 | 14.48 | 14.55 | 1,532,832 | -0.39(-2.59%) |
May 07, 2018 | 15.02 | 15.23 | 14.89 | 14.93 | 1,249,100 | +0.04(+0.28%) |
May 04, 2018 | 14.45 | 15.02 | 14.45 | 14.89 | 1,104,719 | +0.36(+2.48%) |
May 03, 2018 | 14.46 | 14.63 | 14.14 | 14.53 | 1,028,704 | -0.01(-0.06%) |
May 02, 2018 | 14.44 | 14.86 | 14.41 | 14.54 | 703,155 | +0.13(+0.87%) |