Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.21 | 14.21 | 13.86 | 14.09 | 3,656,632 | +0.09(+0.62%) |
Apr 29, 2019 | 14.25 | 14.25 | 13.99 | 14.00 | 2,810,660 | -0.22(-1.55%) |
Apr 26, 2019 | 14.15 | 14.28 | 14.06 | 14.22 | 1,573,022 | +0.16(+1.12%) |
Apr 25, 2019 | 14.04 | 14.17 | 13.94 | 14.06 | 1,745,660 | -0.02(-0.11%) |
Apr 24, 2019 | 13.97 | 14.31 | 13.92 | 14.08 | 1,899,327 | +0.17(+1.25%) |
Apr 23, 2019 | 13.73 | 13.98 | 13.62 | 13.91 | 3,936,298 | +0.24(+1.73%) |
Apr 22, 2019 | 13.94 | 13.96 | 13.52 | 13.67 | 3,830,708 | -0.30(-2.14%) |
Apr 18, 2019 | 13.93 | 14.08 | 13.83 | 13.97 | 2,500,233 | +0.08(+0.57%) |
Apr 17, 2019 | 14.02 | 14.02 | 13.83 | 13.89 | 2,442,144 | -0.06(-0.40%) |
Apr 16, 2019 | 14.31 | 14.32 | 13.83 | 13.94 | 3,419,028 | -0.32(-2.21%) |
Apr 15, 2019 | 14.40 | 14.42 | 14.25 | 14.26 | 2,554,109 | -0.14(-0.98%) |
Apr 12, 2019 | 14.28 | 14.40 | 14.18 | 14.40 | 2,398,437 | +0.10(+0.72%) |
Apr 11, 2019 | 14.34 | 14.46 | 14.21 | 14.30 | 3,072,615 | +0.02(+0.17%) |
Apr 10, 2019 | 14.16 | 14.35 | 14.11 | 14.28 | 4,252,135 | +0.20(+1.40%) |
Apr 09, 2019 | 14.24 | 14.27 | 14.04 | 14.08 | 2,979,801 | -0.13(-0.94%) |
Apr 08, 2019 | 14.46 | 14.46 | 14.21 | 14.21 | 2,798,243 | -0.25(-1.74%) |
Apr 05, 2019 | 14.30 | 14.48 | 14.29 | 14.46 | 2,222,768 | +0.16(+1.10%) |
Apr 04, 2019 | 14.35 | 14.39 | 14.23 | 14.31 | 2,413,981 | +0.04(+0.28%) |
Apr 03, 2019 | 14.30 | 14.38 | 14.18 | 14.27 | 2,978,399 | -0.04(-0.27%) |
Apr 02, 2019 | 14.23 | 14.31 | 14.01 | 14.31 | 3,820,246 | +0.09(+0.66%) |
Apr 01, 2019 | 14.28 | 14.33 | 14.01 | 14.21 | 2,909,287 | -0.04(-0.27%) |
Mar 29, 2019 | 14.35 | 14.38 | 14.24 | 14.25 | 2,744,213 | -0.09(-0.59%) |
Mar 28, 2019 | 14.26 | 14.35 | 14.12 | 14.34 | 3,680,537 | +0.06(+0.43%) |
Mar 27, 2019 | 14.27 | 14.35 | 14.17 | 14.28 | 3,091,171 | +0.02(+0.16%) |
Mar 26, 2019 | 13.97 | 14.26 | 13.97 | 14.25 | 2,940,377 | +0.29(+2.11%) |
Mar 25, 2019 | 13.92 | 14.06 | 13.78 | 13.96 | 3,608,987 | +0.03(+0.22%) |
Mar 22, 2019 | 14.01 | 14.16 | 13.91 | 13.93 | 3,302,954 | -0.09(-0.66%) |
Mar 21, 2019 | 13.60 | 14.02 | 13.52 | 14.02 | 2,547,977 | +0.41(+3.02%) |
Mar 20, 2019 | 13.55 | 13.71 | 13.41 | 13.61 | 2,645,302 | +0.08(+0.57%) |
Mar 19, 2019 | 13.48 | 13.57 | 13.40 | 13.53 | 7,959,534 | +0.08(+0.58%) |
Mar 18, 2019 | 13.62 | 13.69 | 13.37 | 13.45 | 2,346,453 | -0.16(-1.20%) |
Mar 15, 2019 | 13.69 | 13.74 | 13.59 | 13.62 | 5,669,260 | -0.05(-0.34%) |
Mar 14, 2019 | 13.71 | 13.72 | 13.55 | 13.66 | 2,555,688 | -0.02(-0.11%) |
Mar 13, 2019 | 13.66 | 13.76 | 13.63 | 13.68 | 2,643,134 | +0.05(+0.40%) |
Mar 12, 2019 | 13.47 | 13.67 | 13.47 | 13.62 | 2,479,202 | +0.19(+1.39%) |
Mar 11, 2019 | 13.27 | 13.44 | 13.20 | 13.44 | 1,706,933 | +0.19(+1.46%) |
Mar 08, 2019 | 13.25 | 13.39 | 13.21 | 13.24 | 3,320,225 | -0.05(-0.35%) |
Mar 07, 2019 | 13.38 | 13.47 | 13.27 | 13.29 | 4,075,677 | -0.03(-0.23%) |
Mar 06, 2019 | 13.46 | 13.48 | 13.30 | 13.32 | 3,134,406 | -0.18(-1.32%) |
Mar 05, 2019 | 13.34 | 13.54 | 13.24 | 13.50 | 3,243,851 | +0.14(+1.04%) |
Mar 04, 2019 | 13.43 | 13.45 | 13.20 | 13.36 | 5,092,809 | -0.06(-0.46%) |
Mar 01, 2019 | 13.58 | 13.65 | 13.23 | 13.42 | 3,960,297 | -0.12(-0.92%) |
Feb 28, 2019 | 13.52 | 13.72 | 13.45 | 13.55 | 5,075,265 | +0.04(+0.29%) |
Feb 27, 2019 | 13.50 | 13.59 | 13.43 | 13.51 | 4,238,308 | -0.05(-0.40%) |
Feb 26, 2019 | 13.70 | 13.74 | 13.53 | 13.56 | 3,400,135 | -0.12(-0.85%) |
Feb 25, 2019 | 13.72 | 13.80 | 13.65 | 13.68 | 2,485,983 | -0.01(-0.06%) |
Feb 22, 2019 | 13.70 | 13.84 | 13.65 | 13.69 | 4,135,717 | +0.03(+0.23%) |
Feb 21, 2019 | 13.59 | 13.68 | 13.53 | 13.65 | 7,665,347 | +0.02(+0.17%) |
Feb 20, 2019 | 13.78 | 13.79 | 13.57 | 13.63 | 7,446,458 | -0.17(-1.24%) |
Feb 19, 2019 | 13.90 | 14.01 | 13.72 | 13.80 | 4,951,544 | -0.12(-0.84%) |
Feb 15, 2019 | 13.94 | 14.04 | 13.89 | 13.92 | 4,610,422 | -0.01(-0.06%) |
Feb 14, 2019 | 13.87 | 13.98 | 13.76 | 13.93 | 6,235,582 | +0.06(+0.45%) |
Feb 13, 2019 | 13.69 | 13.89 | 13.64 | 13.86 | 5,159,699 | +0.16(+1.13%) |
Feb 12, 2019 | 13.89 | 13.93 | 13.58 | 13.71 | 5,612,180 | -0.16(-1.12%) |
Feb 11, 2019 | 13.86 | 13.97 | 13.79 | 13.86 | 7,459,381 | +0.07(+0.51%) |
Feb 08, 2019 | 13.65 | 13.85 | 13.65 | 13.79 | 6,409,866 | +0.05(+0.40%) |
Feb 07, 2019 | 13.54 | 13.79 | 13.45 | 13.74 | 6,902,325 | +0.16(+1.20%) |
Feb 06, 2019 | 13.69 | 13.73 | 13.51 | 13.58 | 11,073,926 | -0.17(-1.24%) |
Feb 05, 2019 | 13.58 | 13.78 | 13.39 | 13.75 | 75,336,632 | +0.16(+1.14%) |
Feb 04, 2019 | 13.55 | 13.67 | 13.45 | 13.59 | 16,228,665 | +0.02(+0.11%) |
Feb 01, 2019 | 13.93 | 14.02 | 13.41 | 13.58 | 20,187,902 | +0.29(+2.16%) |
Jan 31, 2019 | 13.19 | 13.29 | 13.05 | 13.29 | 3,623,531 | +0.07(+0.53%) |
Jan 30, 2019 | 13.18 | 13.28 | 13.09 | 13.22 | 3,108,733 | +0.12(+0.89%) |
Jan 29, 2019 | 13.00 | 13.11 | 12.98 | 13.10 | 2,100,570 | +0.10(+0.78%) |
Jan 28, 2019 | 12.80 | 13.10 | 12.79 | 13.00 | 2,553,024 | +0.20(+1.58%) |
Jan 25, 2019 | 12.59 | 12.82 | 12.59 | 12.80 | 2,380,612 | +0.23(+1.79%) |
Jan 24, 2019 | 12.55 | 12.66 | 12.48 | 12.58 | 1,965,790 | +0.03(+0.25%) |
Jan 23, 2019 | 12.54 | 12.60 | 12.44 | 12.55 | 2,747,934 | +0.05(+0.37%) |
Jan 22, 2019 | 12.58 | 12.59 | 12.39 | 12.50 | 2,990,269 | -0.09(-0.74%) |
Jan 18, 2019 | 12.55 | 12.60 | 12.48 | 12.59 | 1,785,652 | +0.10(+0.81%) |
Jan 17, 2019 | 12.39 | 12.53 | 12.35 | 12.49 | 2,357,684 | +0.08(+0.63%) |
Jan 16, 2019 | 12.33 | 12.48 | 12.26 | 12.41 | 2,693,074 | +0.13(+1.07%) |
Jan 15, 2019 | 12.17 | 12.37 | 12.11 | 12.28 | 3,212,076 | +0.12(+0.96%) |
Jan 14, 2019 | 12.19 | 12.34 | 12.14 | 12.17 | 3,747,926 | -0.07(-0.57%) |
Jan 11, 2019 | 12.18 | 12.24 | 12.07 | 12.24 | 3,000,448 | +0.09(+0.70%) |
Jan 10, 2019 | 12.08 | 12.27 | 12.00 | 12.15 | 3,699,372 | +0.02(+0.13%) |
Jan 09, 2019 | 12.14 | 12.17 | 11.97 | 12.13 | 4,346,175 | +0.05(+0.45%) |
Jan 08, 2019 | 11.75 | 12.10 | 11.69 | 12.08 | 3,538,412 | +0.42(+3.59%) |
Jan 07, 2019 | 11.28 | 11.77 | 11.23 | 11.66 | 5,577,050 | +0.43(+3.87%) |
Jan 04, 2019 | 11.11 | 11.39 | 11.04 | 11.23 | 3,337,368 | +0.23(+2.12%) |
Jan 03, 2019 | 10.95 | 11.31 | 10.95 | 10.99 | 4,569,689 | +0.03(+0.28%) |
Jan 02, 2019 | 11.02 | 11.05 | 10.84 | 10.96 | 4,861,323 | -0.21(-1.91%) |
Dec 31, 2018 | 11.26 | 11.30 | 10.93 | 11.18 | 2,770,988 | -0.08(-0.68%) |
Dec 28, 2018 | 11.43 | 11.49 | 11.11 | 11.25 | 2,582,759 | -0.02(-0.20%) |
Dec 27, 2018 | 11.20 | 11.30 | 10.91 | 11.27 | 3,684,779 | -0.02(-0.20%) |
Dec 26, 2018 | 10.83 | 11.30 | 10.79 | 11.30 | 4,384,054 | +0.47(+4.36%) |
Dec 24, 2018 | 11.09 | 11.18 | 10.80 | 10.83 | 1,841,016 | -0.34(-3.07%) |
Dec 21, 2018 | 11.28 | 11.46 | 11.15 | 11.17 | 5,600,470 | -0.04(-0.34%) |
Dec 20, 2018 | 11.44 | 11.45 | 11.08 | 11.21 | 4,371,416 | -0.26(-2.26%) |
Dec 19, 2018 | 11.62 | 11.66 | 11.40 | 11.46 | 4,961,611 | -0.21(-1.76%) |
Dec 18, 2018 | 11.70 | 11.91 | 11.62 | 11.67 | 3,810,020 | +0.03(+0.26%) |
Dec 17, 2018 | 12.51 | 12.54 | 11.63 | 11.64 | 4,508,304 | -0.88(-7.05%) |
Dec 14, 2018 | 12.29 | 12.53 | 12.29 | 12.52 | 4,528,011 | +0.16(+1.29%) |
Dec 13, 2018 | 12.35 | 12.45 | 12.26 | 12.36 | 4,143,736 | +0.05(+0.37%) |
Dec 12, 2018 | 12.58 | 12.58 | 12.17 | 12.32 | 4,369,247 | -0.18(-1.46%) |
Dec 11, 2018 | 12.64 | 12.73 | 12.49 | 12.50 | 5,011,686 | -0.09(-0.73%) |
Dec 10, 2018 | 12.72 | 12.74 | 12.51 | 12.59 | 3,839,422 | -0.11(-0.84%) |
Dec 07, 2018 | 12.74 | 12.83 | 12.58 | 12.70 | 3,257,728 | -0.07(-0.54%) |
Dec 06, 2018 | 12.22 | 12.82 | 12.07 | 12.77 | 6,709,786 | +0.48(+3.90%) |
Dec 04, 2018 | 12.57 | 12.57 | 12.27 | 12.29 | 3,958,198 | -0.27(-2.18%) |
Dec 03, 2018 | 12.63 | 12.66 | 12.33 | 12.56 | 4,583,697 | +0.01(+0.06%) |
Nov 30, 2018 | 12.10 | 12.58 | 12.10 | 12.55 | 9,965,227 | +0.49(+4.04%) |
Nov 29, 2018 | 12.10 | 12.20 | 11.94 | 12.07 | 6,158,453 | -0.11(-0.87%) |
Nov 28, 2018 | 11.99 | 12.22 | 11.91 | 12.17 | 8,064,778 | +0.19(+1.59%) |
Nov 27, 2018 | 11.90 | 12.07 | 11.86 | 11.98 | 9,327,509 | +0.08(+0.64%) |
Nov 26, 2018 | 11.74 | 11.91 | 11.72 | 11.91 | 3,376,223 | +0.19(+1.62%) |
Nov 23, 2018 | 11.78 | 11.85 | 11.68 | 11.72 | 1,639,774 | -0.06(-0.52%) |
Nov 21, 2018 | 11.78 | 11.78 | 11.78 | 0 | +0.11(+0.98%) | |
Nov 20, 2018 | 11.59 | 11.70 | 11.59 | 11.66 | 5,019,526 | -0.02(-0.13%) |
Nov 19, 2018 | 11.72 | 11.85 | 11.63 | 11.68 | 4,154,756 | -0.08(-0.65%) |
Nov 16, 2018 | 11.64 | 11.76 | 11.61 | 11.75 | 3,777,593 | +0.08(+0.65%) |
Nov 15, 2018 | 11.95 | 11.98 | 11.63 | 11.68 | 4,703,162 | -0.30(-2.54%) |
Nov 14, 2018 | 12.25 | 12.33 | 11.98 | 11.98 | 4,692,263 | -0.21(-1.75%) |
Nov 13, 2018 | 12.22 | 12.28 | 12.12 | 12.20 | 5,235,215 | -0.03(-0.25%) |
Nov 12, 2018 | 12.26 | 12.45 | 12.20 | 12.23 | 2,459,683 | -0.05(-0.43%) |
Nov 09, 2018 | 12.26 | 12.48 | 12.26 | 12.28 | 3,828,330 | -0.01(-0.06%) |
Nov 08, 2018 | 12.27 | 12.32 | 12.16 | 12.29 | 2,825,438 | +0.01(+0.06%) |
Nov 07, 2018 | 12.17 | 12.35 | 12.17 | 12.28 | 3,733,000 | +0.17(+1.38%) |
Nov 06, 2018 | 12.23 | 12.26 | 12.02 | 12.11 | 6,067,935 | -0.10(-0.81%) |
Nov 05, 2018 | 11.97 | 12.32 | 11.97 | 12.21 | 3,893,923 | +0.26(+2.16%) |
Nov 02, 2018 | 12.25 | 12.29 | 11.76 | 11.95 | 4,491,733 | -0.27(-2.24%) |
Nov 01, 2018 | 12.38 | 12.38 | 12.03 | 12.23 | 3,901,240 | -0.10(-0.80%) |
Oct 31, 2018 | 12.33 | 12.53 | 12.15 | 12.32 | 5,542,757 | +0.05(+0.37%) |
Oct 30, 2018 | 11.91 | 12.57 | 11.91 | 12.28 | 8,160,807 | +0.42(+3.53%) |
Oct 29, 2018 | 11.91 | 12.05 | 11.81 | 11.86 | 3,936,093 | +0.12(+1.04%) |
Oct 26, 2018 | 11.92 | 11.94 | 11.68 | 11.74 | 3,481,185 | -0.20(-1.66%) |
Oct 25, 2018 | 11.50 | 12.07 | 11.46 | 11.94 | 5,196,057 | +0.43(+3.70%) |
Oct 24, 2018 | 11.56 | 11.61 | 11.42 | 11.51 | 4,732,906 | -0.02(-0.13%) |
Oct 23, 2018 | 11.53 | 11.63 | 11.40 | 11.53 | 5,935,179 | -0.04(-0.33%) |
Oct 22, 2018 | 11.89 | 12.02 | 11.55 | 11.56 | 5,525,555 | -0.30(-2.56%) |
Oct 19, 2018 | 11.91 | 12.00 | 11.82 | 11.87 | 3,727,906 | -0.01(-0.06%) |
Oct 18, 2018 | 12.02 | 12.11 | 11.85 | 11.88 | 2,352,073 | -0.13(-1.08%) |
Oct 17, 2018 | 11.81 | 12.10 | 11.80 | 12.01 | 5,579,077 | +0.12(+1.02%) |
Oct 16, 2018 | 11.82 | 11.98 | 11.58 | 11.88 | 5,019,482 | +0.22(+1.89%) |
Oct 15, 2018 | 11.64 | 11.81 | 11.64 | 11.66 | 4,805,493 | -0.02(-0.13%) |
Oct 12, 2018 | 12.07 | 12.16 | 11.62 | 11.68 | 3,365,907 | -0.24(-1.98%) |
Oct 11, 2018 | 12.24 | 12.24 | 11.90 | 11.91 | 4,209,974 | -0.24(-1.94%) |
Oct 10, 2018 | 12.22 | 12.28 | 12.04 | 12.15 | 6,371,798 | -0.13(-1.05%) |
Oct 09, 2018 | 12.52 | 12.61 | 12.22 | 12.28 | 3,810,640 | -0.30(-2.36%) |
Oct 08, 2018 | 12.16 | 12.60 | 12.16 | 12.58 | 3,611,640 | +0.43(+3.57%) |
Oct 05, 2018 | 12.17 | 12.24 | 12.07 | 12.14 | 3,687,553 | -0.07(-0.56%) |
Oct 04, 2018 | 12.36 | 12.36 | 12.14 | 12.21 | 4,955,650 | -0.16(-1.32%) |
Oct 03, 2018 | 12.70 | 12.73 | 12.29 | 12.37 | 4,842,665 | -0.33(-2.59%) |
Oct 02, 2018 | 12.86 | 12.93 | 12.69 | 12.70 | 3,053,380 | -0.11(-0.88%) |
Oct 01, 2018 | 13.12 | 13.14 | 12.82 | 12.82 | 2,606,530 | -0.28(-2.17%) |
Sep 28, 2018 | 12.79 | 13.10 | 12.74 | 13.10 | 3,505,422 | +0.32(+2.52%) |
Sep 27, 2018 | 12.75 | 12.88 | 12.70 | 12.78 | 1,981,599 | +0.09(+0.71%) |
Sep 26, 2018 | 12.96 | 13.01 | 12.68 | 12.69 | 2,810,571 | -0.26(-2.02%) |
Sep 25, 2018 | 12.86 | 13.04 | 12.82 | 12.95 | 2,405,150 | +0.13(+1.05%) |
Sep 24, 2018 | 13.11 | 13.17 | 12.74 | 12.82 | 4,534,092 | -0.31(-2.34%) |
Sep 21, 2018 | 13.09 | 13.29 | 13.08 | 13.12 | 3,112,173 | +0.02(+0.17%) |
Sep 20, 2018 | 13.01 | 13.13 | 12.91 | 13.10 | 3,508,583 | +0.09(+0.69%) |
Sep 19, 2018 | 13.32 | 13.38 | 13.01 | 13.01 | 2,490,218 | -0.36(-2.69%) |
Sep 18, 2018 | 13.38 | 13.79 | 13.32 | 13.37 | 1,984,153 | +0.02(+0.17%) |
Sep 17, 2018 | 13.21 | 13.36 | 13.15 | 13.35 | 3,039,644 | +0.12(+0.90%) |
Sep 14, 2018 | 13.49 | 13.49 | 13.06 | 13.23 | 2,368,716 | -0.29(-2.16%) |
Sep 13, 2018 | 13.53 | 13.56 | 13.41 | 13.52 | 2,722,318 | +0.07(+0.50%) |
Sep 12, 2018 | 13.48 | 13.56 | 13.41 | 13.45 | 1,977,913 | -0.01(-0.06%) |
Sep 11, 2018 | 13.53 | 13.56 | 13.43 | 13.46 | 2,854,016 | -0.07(-0.50%) |
Sep 10, 2018 | 13.57 | 13.60 | 13.47 | 13.53 | 1,967,581 | +0.07(+0.50%) |
Sep 07, 2018 | 13.52 | 13.55 | 13.44 | 13.46 | 3,010,854 | -0.13(-0.99%) |
Sep 06, 2018 | 13.65 | 13.71 | 13.59 | 13.59 | 1,958,855 | +0.00(+0.00%) |
Sep 05, 2018 | 13.44 | 13.71 | 13.35 | 13.59 | 1,264,037 | +0.10(+0.78%) |
Sep 04, 2018 | 13.63 | 13.70 | 13.44 | 13.49 | 1,947,547 | -0.14(-1.04%) |
Aug 31, 2018 | 13.63 | 13.63 | 13.63 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 13.72 | 13.77 | 13.59 | 13.63 | 2,801,497 | -0.07(-0.55%) |
Aug 29, 2018 | 13.75 | 13.77 | 13.65 | 13.71 | 1,833,586 | -0.01(-0.05%) |
Aug 28, 2018 | 13.61 | 13.77 | 13.51 | 13.71 | 1,529,226 | +0.13(+0.99%) |
Aug 27, 2018 | 13.68 | 13.71 | 13.54 | 13.58 | 1,725,731 | -0.10(-0.77%) |
Aug 24, 2018 | 13.62 | 13.70 | 13.56 | 13.68 | 820,716 | +0.07(+0.49%) |
Aug 23, 2018 | 13.59 | 13.65 | 13.53 | 13.62 | 1,424,486 | +0.04(+0.28%) |
Aug 22, 2018 | 13.71 | 13.74 | 13.50 | 13.58 | 1,702,964 | -0.09(-0.66%) |
Aug 21, 2018 | 13.69 | 13.81 | 13.61 | 13.67 | 2,986,396 | -0.19(-1.40%) |
Aug 20, 2018 | 13.73 | 14.00 | 13.71 | 13.86 | 2,364,491 | +0.16(+1.20%) |
Aug 17, 2018 | 13.47 | 13.71 | 13.41 | 13.70 | 2,124,774 | +0.19(+1.44%) |
Aug 16, 2018 | 13.35 | 13.56 | 13.28 | 13.50 | 3,697,624 | +0.19(+1.46%) |
Aug 15, 2018 | 13.22 | 13.37 | 13.19 | 13.31 | 2,098,373 | +0.10(+0.74%) |
Aug 14, 2018 | 12.96 | 13.23 | 12.94 | 13.21 | 1,790,449 | +0.29(+2.26%) |
Aug 13, 2018 | 13.01 | 13.07 | 12.81 | 12.92 | 1,819,571 | -0.08(-0.63%) |
Aug 10, 2018 | 13.04 | 13.15 | 12.99 | 13.00 | 2,689,651 | -0.07(-0.52%) |
Aug 09, 2018 | 12.94 | 13.11 | 12.94 | 13.07 | 2,100,267 | +0.13(+0.98%) |
Aug 08, 2018 | 12.99 | 13.04 | 12.92 | 12.94 | 1,950,243 | -0.03(-0.23%) |
Aug 07, 2018 | 13.10 | 13.17 | 12.95 | 12.97 | 3,147,436 | -0.16(-1.20%) |
Aug 06, 2018 | 13.44 | 13.51 | 13.13 | 13.13 | 2,726,017 | -0.33(-2.45%) |
Aug 03, 2018 | 13.23 | 13.51 | 13.19 | 13.46 | 2,089,753 | +0.22(+1.70%) |
Aug 02, 2018 | 13.14 | 13.29 | 13.14 | 13.23 | 2,664,615 | +0.06(+0.45%) |
Aug 01, 2018 | 13.04 | 13.26 | 12.97 | 13.17 | 4,714,111 | -0.06(-0.45%) |
Jul 31, 2018 | 13.52 | 13.52 | 12.85 | 13.23 | 3,704,890 | +0.27(+2.08%) |
Jul 30, 2018 | 12.79 | 12.98 | 12.73 | 12.96 | 2,169,464 | +0.19(+1.52%) |
Jul 27, 2018 | 13.08 | 13.13 | 12.73 | 12.77 | 4,310,233 | -0.28(-2.18%) |
Jul 26, 2018 | 13.09 | 13.31 | 13.02 | 13.05 | 3,173,069 | +0.02(+0.17%) |
Jul 25, 2018 | 13.03 | 13.15 | 12.98 | 13.03 | 4,403,278 | -0.02(-0.17%) |
Jul 24, 2018 | 13.17 | 13.24 | 13.04 | 13.05 | 3,584,275 | -0.09(-0.68%) |
Jul 23, 2018 | 13.02 | 13.21 | 12.95 | 13.14 | 3,045,361 | +0.13(+1.04%) |
Jul 20, 2018 | 13.08 | 13.14 | 12.97 | 13.01 | 2,382,175 | -0.11(-0.86%) |
Jul 19, 2018 | 12.85 | 13.21 | 12.79 | 13.12 | 2,747,441 | +0.23(+1.80%) |
Jul 18, 2018 | 12.94 | 13.02 | 12.81 | 12.89 | 4,006,787 | -0.07(-0.58%) |
Jul 17, 2018 | 12.95 | 13.12 | 12.92 | 12.96 | 3,305,564 | +0.04(+0.35%) |
Jul 16, 2018 | 12.91 | 12.96 | 12.78 | 12.92 | 2,919,626 | -0.07(-0.52%) |
Jul 13, 2018 | 12.99 | 13.12 | 12.91 | 12.99 | 2,116,907 | +0.05(+0.41%) |
Jul 12, 2018 | 12.88 | 12.95 | 12.79 | 12.94 | 2,313,649 | +0.03(+0.23%) |
Jul 11, 2018 | 12.90 | 12.99 | 12.81 | 12.91 | 2,485,088 | +0.02(+0.17%) |
Jul 10, 2018 | 13.00 | 13.07 | 12.88 | 12.88 | 3,312,619 | -0.07(-0.52%) |
Jul 09, 2018 | 13.07 | 13.14 | 12.85 | 12.95 | 3,608,170 | -0.10(-0.74%) |
Jul 06, 2018 | 13.08 | 13.20 | 13.00 | 13.05 | 2,451,380 | +0.01(+0.11%) |
Jul 05, 2018 | 12.89 | 13.04 | 12.82 | 13.03 | 3,634,910 | +0.15(+1.13%) |
Jul 03, 2018 | 12.89 | 12.89 | 12.89 | 0 | +0.21(+1.63%) | |
Jul 02, 2018 | 12.83 | 12.89 | 12.52 | 12.68 | 3,998,185 | -0.15(-1.20%) |
Jun 29, 2018 | 13.04 | 13.08 | 12.83 | 12.83 | 5,482,803 | -0.20(-1.53%) |
Jun 28, 2018 | 12.98 | 13.09 | 12.83 | 13.03 | 4,171,895 | +0.03(+0.23%) |
Jun 27, 2018 | 13.22 | 13.26 | 12.98 | 13.00 | 2,614,113 | -0.21(-1.56%) |
Jun 26, 2018 | 13.31 | 13.33 | 13.20 | 13.21 | 3,027,922 | -0.09(-0.66%) |
Jun 25, 2018 | 13.42 | 13.46 | 13.10 | 13.30 | 4,667,870 | -0.12(-0.88%) |
Jun 22, 2018 | 12.98 | 13.42 | 12.95 | 13.42 | 7,231,049 | +0.44(+3.41%) |
Jun 21, 2018 | 12.95 | 13.05 | 12.82 | 12.97 | 6,055,811 | +0.10(+0.80%) |
Jun 20, 2018 | 12.67 | 12.92 | 12.64 | 12.87 | 2,933,533 | +0.24(+1.87%) |
Jun 19, 2018 | 12.70 | 12.80 | 12.62 | 12.64 | 3,541,452 | -0.05(-0.41%) |
Jun 18, 2018 | 12.70 | 12.85 | 12.56 | 12.69 | 3,506,335 | -0.01(-0.12%) |
Jun 15, 2018 | 12.78 | 12.70 | 12.70 | 5,071,702 | -0.07(-0.58%) | |
Jun 14, 2018 | 12.70 | 12.85 | 12.65 | 12.78 | 4,645,417 | +0.07(+0.52%) |
Jun 13, 2018 | 13.25 | 13.25 | 12.64 | 12.71 | 6,576,266 | -0.31(-2.37%) |
Jun 12, 2018 | 12.61 | 13.03 | 12.56 | 13.02 | 9,000,722 | +0.35(+2.79%) |
Jun 11, 2018 | 12.51 | 12.67 | 12.40 | 12.67 | 5,291,192 | +0.29(+2.38%) |
Jun 08, 2018 | 12.13 | 12.41 | 12.10 | 12.37 | 4,083,333 | +0.22(+1.82%) |
Jun 07, 2018 | 12.26 | 12.28 | 12.07 | 12.15 | 7,968,525 | -0.08(-0.66%) |
Jun 06, 2018 | 12.25 | 12.23 | 5,241,372 | +0.39(+3.30%) | ||
Jun 05, 2018 | 11.78 | 11.96 | 11.75 | 11.84 | 5,308,470 | +0.11(+0.94%) |
Jun 04, 2018 | 11.67 | 11.77 | 11.53 | 11.73 | 5,690,689 | +0.10(+0.89%) |
Jun 01, 2018 | 11.66 | 11.75 | 11.53 | 11.63 | 6,060,314 | -0.07(-0.57%) |
May 31, 2018 | 11.47 | 11.70 | 11.37 | 11.69 | 26,263,548 | +0.15(+1.28%) |
May 30, 2018 | 11.32 | 11.57 | 11.13 | 11.55 | 5,250,921 | +0.21(+1.88%) |
May 29, 2018 | 11.11 | 11.33 | 11.00 | 11.33 | 5,435,504 | +0.13(+1.12%) |
May 25, 2018 | 11.21 | 11.21 | 11.21 | 0 | +0.06(+0.53%) | |
May 24, 2018 | 11.19 | 11.23 | 10.96 | 11.15 | 8,792,357 | -0.06(-0.53%) |
May 23, 2018 | 10.99 | 11.24 | 10.94 | 11.21 | 6,880,502 | +0.22(+2.01%) |
May 22, 2018 | 10.81 | 11.07 | 10.81 | 10.99 | 13,113,222 | +0.16(+1.50%) |
May 21, 2018 | 10.68 | 10.88 | 10.52 | 10.82 | 4,251,140 | +0.20(+1.87%) |
May 18, 2018 | 10.57 | 10.65 | 10.48 | 10.63 | 7,433,695 | +0.13(+1.19%) |
May 17, 2018 | 10.43 | 10.94 | 10.40 | 10.50 | 5,567,035 | +0.07(+0.63%) |
May 16, 2018 | 10.45 | 10.61 | 10.38 | 10.43 | 4,636,272 | +0.04(+0.43%) |
May 15, 2018 | 10.63 | 10.65 | 10.28 | 10.39 | 7,914,255 | -0.27(-2.55%) |
May 14, 2018 | 10.71 | 10.80 | 10.56 | 10.66 | 4,051,186 | -0.07(-0.62%) |
May 11, 2018 | 10.84 | 10.92 | 10.71 | 10.73 | 4,455,571 | -0.08(-0.75%) |
May 10, 2018 | 10.95 | 10.95 | 10.79 | 10.81 | 5,932,001 | -0.01(-0.14%) |
May 09, 2018 | 10.74 | 10.89 | 10.70 | 10.82 | 5,686,139 | +0.09(+0.82%) |
May 08, 2018 | 11.02 | 11.02 | 10.69 | 10.74 | 3,972,497 | -0.11(-1.02%) |
May 07, 2018 | 10.80 | 10.87 | 10.72 | 10.85 | 3,343,291 | +0.07(+0.61%) |
May 04, 2018 | 10.66 | 10.89 | 10.62 | 10.78 | 2,764,643 | +0.12(+1.11%) |
May 03, 2018 | 10.74 | 10.81 | 10.66 | 10.66 | 3,976,097 | -0.09(-0.82%) |
May 02, 2018 | 10.83 | 10.94 | 10.66 | 10.75 | 10,970,520 | -0.18(-1.62%) |