Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.84 | 11.06 | 10.68 | 11.04 | 5,591,109 | +0.24(+2.22%) |
Apr 29, 2019 | 10.68 | 11.00 | 10.64 | 10.80 | 5,402,917 | +0.04(+0.37%) |
Apr 26, 2019 | 10.76 | 10.91 | 10.51 | 10.76 | 5,731,600 | -0.02(-0.19%) |
Apr 25, 2019 | 11.22 | 11.27 | 10.77 | 10.78 | 10,270,615 | -0.52(-4.60%) |
Apr 24, 2019 | 11.33 | 11.37 | 11.20 | 11.30 | 3,394,673 | -0.06(-0.53%) |
Apr 23, 2019 | 11.10 | 11.44 | 11.09 | 11.36 | 5,738,644 | +0.26(+2.34%) |
Apr 22, 2019 | 11.15 | 11.17 | 11.02 | 11.10 | 2,408,183 | -0.11(-0.98%) |
Apr 18, 2019 | 11.18 | 11.34 | 11.08 | 11.21 | 5,685,900 | +0.00(+0.00%) |
Apr 17, 2019 | 11.49 | 11.54 | 11.18 | 11.21 | 4,232,314 | -0.26(-2.27%) |
Apr 16, 2019 | 11.29 | 11.49 | 11.25 | 11.47 | 5,329,295 | +0.21(+1.87%) |
Apr 15, 2019 | 11.32 | 11.41 | 11.16 | 11.26 | 4,569,281 | -0.12(-1.05%) |
Apr 12, 2019 | 11.29 | 11.42 | 11.21 | 11.38 | 4,279,700 | +0.19(+1.70%) |
Apr 11, 2019 | 11.12 | 11.20 | 11.05 | 11.19 | 3,462,515 | +0.11(+0.99%) |
Apr 10, 2019 | 10.87 | 11.09 | 10.81 | 11.08 | 4,360,502 | +0.20(+1.84%) |
Apr 09, 2019 | 10.73 | 10.89 | 10.60 | 10.88 | 4,436,890 | +0.07(+0.65%) |
Apr 08, 2019 | 10.90 | 10.93 | 10.75 | 10.81 | 3,043,149 | -0.12(-1.10%) |
Apr 05, 2019 | 10.85 | 10.95 | 10.78 | 10.93 | 2,638,600 | +0.09(+0.83%) |
Apr 04, 2019 | 10.54 | 10.86 | 10.50 | 10.84 | 4,778,850 | +0.33(+3.14%) |
Apr 03, 2019 | 10.50 | 10.72 | 10.46 | 10.51 | 4,079,920 | +0.10(+0.96%) |
Apr 02, 2019 | 10.35 | 10.53 | 10.28 | 10.41 | 5,633,621 | +0.07(+0.68%) |
Apr 01, 2019 | 10.11 | 10.37 | 10.09 | 10.34 | 3,664,799 | +0.34(+3.40%) |
Mar 29, 2019 | 9.850 | 10.10 | 9.835 | 10.00 | 4,590,500 | +0.21(+2.15%) |
Mar 28, 2019 | 9.930 | 10.08 | 9.700 | 9.790 | 5,732,420 | -0.11(-1.11%) |
Mar 27, 2019 | 10.03 | 10.13 | 9.820 | 9.900 | 5,345,304 | -0.09(-0.90%) |
Mar 26, 2019 | 10.01 | 10.19 | 9.940 | 9.990 | 4,076,015 | +0.01(+0.10%) |
Mar 25, 2019 | 10.19 | 10.26 | 9.920 | 9.980 | 6,569,815 | -0.21(-2.06%) |
Mar 22, 2019 | 10.52 | 10.57 | 10.16 | 10.19 | 7,636,500 | -0.40(-3.78%) |
Mar 21, 2019 | 10.37 | 10.64 | 10.37 | 10.59 | 3,225,199 | +0.21(+2.02%) |
Mar 20, 2019 | 10.43 | 10.51 | 10.30 | 10.38 | 3,126,345 | -0.10(-0.95%) |
Mar 19, 2019 | 10.35 | 10.56 | 10.35 | 10.48 | 4,380,349 | +0.15(+1.45%) |
Mar 18, 2019 | 10.30 | 10.41 | 10.24 | 10.33 | 3,303,622 | +0.02(+0.19%) |
Mar 15, 2019 | 10.00 | 10.47 | 9.990 | 10.31 | 9,370,600 | +0.33(+3.31%) |
Mar 14, 2019 | 10.19 | 10.21 | 9.910 | 9.980 | 4,780,790 | -0.16(-1.58%) |
Mar 13, 2019 | 10.12 | 10.31 | 10.12 | 10.14 | 3,722,610 | +0.09(+0.90%) |
Mar 12, 2019 | 10.18 | 10.26 | 10.03 | 10.05 | 5,770,217 | -0.09(-0.89%) |
Mar 11, 2019 | 9.990 | 10.19 | 9.990 | 10.14 | 5,018,958 | +0.22(+2.22%) |
Mar 08, 2019 | 9.910 | 10.15 | 9.870 | 9.920 | 11,307,700 | -0.12(-1.20%) |
Mar 07, 2019 | 10.21 | 10.27 | 10.00 | 10.04 | 5,368,820 | -0.23(-2.24%) |
Mar 06, 2019 | 10.27 | 10.39 | 10.22 | 10.27 | 6,074,139 | -0.03(-0.29%) |
Mar 05, 2019 | 10.42 | 10.49 | 10.28 | 10.30 | 4,664,394 | -0.12(-1.15%) |
Mar 04, 2019 | 10.46 | 10.55 | 10.24 | 10.42 | 6,270,045 | +0.00(+0.00%) |
Mar 01, 2019 | 10.58 | 10.63 | 10.41 | 10.42 | 5,575,200 | -0.12(-1.14%) |
Feb 28, 2019 | 10.46 | 10.61 | 10.41 | 10.54 | 4,415,480 | -0.01(-0.09%) |
Feb 27, 2019 | 10.65 | 10.72 | 10.46 | 10.55 | 4,030,080 | -0.11(-1.03%) |
Feb 26, 2019 | 10.64 | 10.78 | 10.60 | 10.66 | 6,372,888 | +0.00(+0.00%) |
Feb 25, 2019 | 10.69 | 10.80 | 10.64 | 10.66 | 4,449,126 | +0.05(+0.47%) |
Feb 22, 2019 | 10.46 | 10.64 | 10.38 | 10.61 | 5,388,600 | +0.21(+2.02%) |
Feb 21, 2019 | 10.39 | 10.60 | 10.39 | 10.40 | 8,188,152 | +0.00(+0.00%) |
Feb 20, 2019 | 10.39 | 10.56 | 10.38 | 10.40 | 11,539,383 | +0.00(+0.00%) |
Feb 19, 2019 | 10.24 | 10.40 | 10.12 | 10.40 | 5,066,570 | +0.15(+1.46%) |
Feb 15, 2019 | 10.27 | 10.28 | 10.11 | 10.25 | 6,019,600 | +0.02(+0.20%) |
Feb 14, 2019 | 10.20 | 10.28 | 10.12 | 10.23 | 3,942,959 | -0.01(-0.10%) |
Feb 13, 2019 | 10.23 | 10.34 | 10.10 | 10.24 | 5,512,367 | +0.03(+0.29%) |
Feb 12, 2019 | 10.25 | 10.37 | 10.11 | 10.21 | 9,664,663 | +0.12(+1.19%) |
Feb 11, 2019 | 9.560 | 10.17 | 9.520 | 10.09 | 15,634,032 | +0.46(+4.78%) |
Feb 08, 2019 | 9.610 | 9.765 | 9.490 | 9.630 | 4,658,200 | -0.04(-0.41%) |
Feb 07, 2019 | 9.690 | 9.730 | 9.450 | 9.670 | 9,725,691 | -0.06(-0.62%) |
Feb 06, 2019 | 9.410 | 9.770 | 9.360 | 9.730 | 17,858,640 | +0.27(+2.85%) |
Feb 05, 2019 | 9.410 | 9.490 | 9.300 | 9.460 | 6,011,966 | +0.04(+0.42%) |
Feb 04, 2019 | 9.440 | 9.530 | 9.280 | 9.420 | 7,295,989 | +0.02(+0.21%) |
Feb 01, 2019 | 9.670 | 9.720 | 9.340 | 9.400 | 19,817,300 | -0.22(-2.29%) |
Jan 31, 2019 | 10.55 | 10.57 | 9.465 | 9.620 | 17,386,690 | +0.39(+4.23%) |
Jan 30, 2019 | 8.980 | 9.340 | 8.820 | 9.230 | 12,162,009 | +0.36(+4.06%) |
Jan 29, 2019 | 9.070 | 9.230 | 8.780 | 8.870 | 7,383,346 | +0.15(+1.72%) |
Jan 28, 2019 | 8.600 | 8.830 | 8.600 | 8.720 | 6,040,061 | -0.06(-0.68%) |
Jan 25, 2019 | 8.670 | 8.840 | 8.550 | 8.780 | 5,674,700 | +0.24(+2.81%) |
Jan 24, 2019 | 8.150 | 8.590 | 8.150 | 8.540 | 5,930,668 | +0.40(+4.91%) |
Jan 23, 2019 | 8.250 | 8.330 | 7.990 | 8.140 | 8,182,902 | -0.03(-0.37%) |
Jan 22, 2019 | 8.120 | 8.280 | 7.930 | 8.170 | 8,661,155 | +0.03(+0.37%) |
Jan 18, 2019 | 8.000 | 8.180 | 7.950 | 8.140 | 9,169,500 | +0.18(+2.26%) |
Jan 17, 2019 | 7.870 | 8.000 | 7.790 | 7.960 | 4,524,550 | +0.03(+0.38%) |
Jan 16, 2019 | 7.900 | 8.050 | 7.900 | 7.930 | 3,373,347 | +0.00(+0.00%) |
Jan 15, 2019 | 7.950 | 8.000 | 7.820 | 7.930 | 6,845,612 | -0.03(-0.38%) |
Jan 14, 2019 | 8.010 | 8.020 | 7.860 | 7.960 | 4,449,762 | -0.08(-1.00%) |
Jan 11, 2019 | 7.960 | 8.110 | 7.890 | 8.040 | 6,531,400 | +0.06(+0.75%) |
Jan 10, 2019 | 8.000 | 8.081 | 7.910 | 7.980 | 10,197,479 | -0.04(-0.50%) |
Jan 09, 2019 | 7.850 | 8.115 | 7.710 | 8.020 | 10,031,714 | +0.23(+2.95%) |
Jan 08, 2019 | 8.010 | 8.140 | 7.760 | 7.790 | 11,080,462 | -0.15(-1.89%) |
Jan 07, 2019 | 7.850 | 8.050 | 7.750 | 7.940 | 3,371,244 | +0.13(+1.66%) |
Jan 04, 2019 | 7.610 | 7.895 | 7.610 | 7.810 | 5,098,600 | +0.29(+3.86%) |
Jan 03, 2019 | 7.790 | 7.800 | 7.350 | 7.520 | 8,694,596 | -0.37(-4.69%) |
Jan 02, 2019 | 7.320 | 7.980 | 7.320 | 7.890 | 9,259,002 | +0.28(+3.68%) |
Dec 31, 2018 | 7.630 | 7.720 | 7.400 | 7.610 | 5,563,800 | -0.01(-0.13%) |
Dec 28, 2018 | 7.690 | 7.775 | 7.470 | 7.620 | 4,639,700 | -0.06(-0.78%) |
Dec 27, 2018 | 7.500 | 7.690 | 7.390 | 7.680 | 7,306,528 | +0.10(+1.32%) |
Dec 26, 2018 | 7.350 | 7.590 | 7.170 | 7.580 | 5,124,084 | +0.27(+3.69%) |
Dec 24, 2018 | 7.340 | 7.510 | 7.160 | 7.310 | 2,605,300 | -0.13(-1.75%) |
Dec 21, 2018 | 7.510 | 7.630 | 7.320 | 7.440 | 10,005,700 | -0.05(-0.67%) |
Dec 20, 2018 | 7.430 | 7.575 | 7.350 | 7.490 | 4,576,647 | +0.02(+0.27%) |
Dec 19, 2018 | 7.650 | 7.840 | 7.430 | 7.470 | 7,599,213 | -0.14(-1.84%) |
Dec 18, 2018 | 7.710 | 7.840 | 7.480 | 7.610 | 11,521,510 | -0.02(-0.26%) |
Dec 17, 2018 | 7.680 | 7.940 | 7.470 | 7.630 | 9,982,725 | -0.10(-1.29%) |
Dec 14, 2018 | 7.750 | 7.950 | 7.720 | 7.730 | 6,278,300 | -0.13(-1.65%) |
Dec 13, 2018 | 8.170 | 8.230 | 7.760 | 7.860 | 5,907,127 | -0.32(-3.91%) |
Dec 12, 2018 | 8.310 | 8.420 | 8.180 | 8.180 | 4,535,804 | +0.11(+1.36%) |
Dec 11, 2018 | 8.400 | 8.470 | 8.030 | 8.070 | 6,071,090 | -0.14(-1.71%) |
Dec 10, 2018 | 8.420 | 8.520 | 8.090 | 8.210 | 7,613,289 | -0.20(-2.38%) |
Dec 07, 2018 | 8.400 | 8.530 | 8.160 | 8.410 | 9,726,600 | -0.06(-0.71%) |
Dec 06, 2018 | 8.340 | 8.480 | 8.195 | 8.470 | 5,340,444 | +0.05(+0.59%) |
Dec 04, 2018 | 8.780 | 8.910 | 8.385 | 8.420 | 7,173,900 | -0.45(-5.07%) |
Dec 03, 2018 | 8.830 | 8.980 | 8.680 | 8.870 | 6,214,848 | +0.12(+1.37%) |
Nov 30, 2018 | 8.480 | 8.760 | 8.480 | 8.750 | 6,831,900 | +0.20(+2.34%) |
Nov 29, 2018 | 8.590 | 8.690 | 8.405 | 8.550 | 3,389,961 | -0.08(-0.93%) |
Nov 28, 2018 | 8.550 | 8.660 | 8.230 | 8.630 | 6,227,908 | +0.13(+1.53%) |
Nov 27, 2018 | 8.280 | 8.510 | 8.215 | 8.500 | 10,052,119 | +0.10(+1.19%) |
Nov 26, 2018 | 8.340 | 8.400 | 8.160 | 8.400 | 6,682,395 | +0.15(+1.82%) |
Nov 23, 2018 | 7.980 | 8.315 | 7.980 | 8.250 | 2,345,400 | +0.12(+1.48%) |
Nov 21, 2018 | 8.130 | 8.130 | 8.130 | 0 | +0.08(+0.99%) | |
Nov 20, 2018 | 7.900 | 8.120 | 7.860 | 8.050 | 10,880,714 | -0.01(-0.12%) |
Nov 19, 2018 | 8.250 | 8.280 | 7.890 | 8.060 | 11,357,641 | -0.19(-2.30%) |
Nov 16, 2018 | 8.150 | 8.360 | 8.010 | 8.250 | 7,766,600 | +0.07(+0.86%) |
Nov 15, 2018 | 7.870 | 8.280 | 7.850 | 8.180 | 8,322,562 | +0.22(+2.76%) |
Nov 14, 2018 | 7.900 | 8.120 | 7.820 | 7.960 | 12,525,128 | +0.15(+1.92%) |
Nov 13, 2018 | 7.900 | 8.270 | 7.750 | 7.810 | 14,897,522 | -0.12(-1.51%) |
Nov 12, 2018 | 8.220 | 8.240 | 7.920 | 7.930 | 9,159,319 | -0.29(-3.53%) |
Nov 09, 2018 | 8.420 | 8.500 | 8.105 | 8.220 | 14,938,300 | -0.35(-4.08%) |
Nov 08, 2018 | 8.760 | 8.880 | 8.550 | 8.570 | 6,927,699 | -0.15(-1.72%) |
Nov 07, 2018 | 8.580 | 8.740 | 8.260 | 8.720 | 6,759,484 | +0.16(+1.87%) |
Nov 06, 2018 | 8.570 | 8.810 | 8.510 | 8.560 | 6,906,834 | -0.02(-0.23%) |
Nov 05, 2018 | 8.660 | 8.760 | 8.470 | 8.580 | 6,438,346 | -0.10(-1.15%) |
Nov 02, 2018 | 8.730 | 8.750 | 8.320 | 8.680 | 10,041,700 | +0.09(+1.05%) |
Nov 01, 2018 | 7.880 | 8.660 | 7.880 | 8.590 | 14,021,405 | +0.73(+9.29%) |
Oct 31, 2018 | 7.720 | 8.030 | 7.700 | 7.860 | 15,641,311 | +0.16(+2.08%) |
Oct 30, 2018 | 6.890 | 7.700 | 6.890 | 7.700 | 17,427,442 | +0.76(+10.95%) |
Oct 29, 2018 | 7.320 | 7.460 | 6.740 | 6.940 | 31,171,216 | -0.15(-2.12%) |
Oct 26, 2018 | 7.580 | 8.020 | 7.040 | 7.090 | 70,533,904 | -3.82(-35.01%) |
Oct 25, 2018 | 11.01 | 11.12 | 10.90 | 10.91 | 7,565,974 | +0.01(+0.09%) |
Oct 24, 2018 | 11.57 | 11.66 | 10.88 | 10.90 | 4,840,738 | -0.69(-5.95%) |
Oct 23, 2018 | 11.57 | 11.76 | 11.30 | 11.59 | 9,855,230 | -0.15(-1.28%) |
Oct 22, 2018 | 11.93 | 12.00 | 11.72 | 11.74 | 7,625,874 | -0.13(-1.10%) |
Oct 19, 2018 | 12.03 | 12.12 | 11.78 | 11.87 | 3,857,400 | -0.10(-0.84%) |
Oct 18, 2018 | 12.17 | 12.24 | 11.95 | 11.97 | 3,777,915 | -0.36(-2.92%) |
Oct 17, 2018 | 12.36 | 12.49 | 12.22 | 12.33 | 3,558,772 | -0.08(-0.64%) |
Oct 16, 2018 | 12.07 | 12.45 | 12.00 | 12.41 | 2,884,505 | +0.46(+3.85%) |
Oct 15, 2018 | 12.00 | 12.09 | 11.77 | 11.95 | 5,972,367 | -0.03(-0.25%) |
Oct 12, 2018 | 11.93 | 12.03 | 11.69 | 11.98 | 6,206,600 | +0.19(+1.61%) |
Oct 11, 2018 | 11.71 | 11.99 | 11.70 | 11.79 | 4,143,318 | -0.02(-0.17%) |
Oct 10, 2018 | 12.11 | 12.25 | 11.78 | 11.81 | 6,431,744 | -0.36(-2.96%) |
Oct 09, 2018 | 12.17 | 12.25 | 12.02 | 12.17 | 5,150,852 | -0.06(-0.49%) |
Oct 08, 2018 | 12.34 | 12.38 | 12.15 | 12.23 | 5,466,942 | -0.19(-1.53%) |
Oct 05, 2018 | 12.60 | 12.79 | 12.18 | 12.42 | 6,604,900 | -0.22(-1.74%) |
Oct 04, 2018 | 12.88 | 12.89 | 12.60 | 12.64 | 3,352,385 | -0.20(-1.56%) |
Oct 03, 2018 | 12.92 | 12.97 | 12.79 | 12.84 | 5,052,928 | -0.07(-0.54%) |
Oct 02, 2018 | 12.79 | 13.01 | 12.76 | 12.91 | 2,473,430 | +0.00(+0.00%) |
Oct 01, 2018 | 13.19 | 13.21 | 12.87 | 12.91 | 3,808,464 | -0.21(-1.60%) |
Sep 28, 2018 | 12.86 | 13.23 | 12.74 | 13.12 | 6,746,300 | +0.20(+1.55%) |
Sep 27, 2018 | 13.01 | 13.10 | 12.90 | 12.92 | 2,799,313 | -0.04(-0.31%) |
Sep 26, 2018 | 13.08 | 13.13 | 12.95 | 12.96 | 5,219,783 | -0.10(-0.77%) |
Sep 25, 2018 | 13.32 | 13.39 | 12.94 | 13.06 | 6,862,373 | -0.25(-1.88%) |
Sep 24, 2018 | 13.29 | 13.32 | 13.13 | 13.31 | 2,824,087 | -0.04(-0.30%) |
Sep 21, 2018 | 13.24 | 13.44 | 13.24 | 13.35 | 3,158,300 | -0.03(-0.22%) |
Sep 20, 2018 | 13.38 | 13.44 | 13.26 | 13.38 | 2,032,218 | +0.05(+0.38%) |
Sep 19, 2018 | 13.05 | 13.54 | 13.02 | 13.33 | 7,023,681 | +0.31(+2.38%) |
Sep 18, 2018 | 13.04 | 13.07 | 12.81 | 13.02 | 2,653,710 | +0.04(+0.31%) |
Sep 17, 2018 | 13.00 | 13.25 | 12.97 | 12.98 | 3,557,700 | +0.08(+0.62%) |
Sep 14, 2018 | 12.92 | 12.94 | 12.80 | 12.90 | 13,796,200 | -0.04(-0.31%) |
Sep 13, 2018 | 13.21 | 13.31 | 12.93 | 12.94 | 5,854,065 | -0.25(-1.90%) |
Sep 12, 2018 | 12.90 | 13.21 | 12.84 | 13.19 | 6,034,065 | +0.23(+1.77%) |
Sep 11, 2018 | 13.00 | 13.06 | 12.78 | 12.96 | 3,888,216 | -0.06(-0.46%) |
Sep 10, 2018 | 13.22 | 13.22 | 13.02 | 13.02 | 3,798,124 | -0.11(-0.84%) |
Sep 07, 2018 | 13.14 | 13.26 | 13.08 | 13.13 | 5,170,800 | -0.10(-0.76%) |
Sep 06, 2018 | 13.53 | 13.66 | 13.21 | 13.23 | 6,693,818 | -0.37(-2.72%) |
Sep 05, 2018 | 13.79 | 13.81 | 13.58 | 13.60 | 2,520,575 | -0.18(-1.31%) |
Sep 04, 2018 | 13.75 | 13.82 | 13.53 | 13.78 | 3,031,043 | -0.01(-0.07%) |
Aug 31, 2018 | 13.79 | 13.79 | 13.79 | 0 | +0.03(+0.22%) | |
Aug 30, 2018 | 13.84 | 13.88 | 13.69 | 13.76 | 2,229,164 | -0.14(-1.01%) |
Aug 29, 2018 | 13.91 | 14.01 | 13.85 | 13.90 | 2,521,811 | +0.00(+0.00%) |
Aug 28, 2018 | 13.95 | 14.06 | 13.86 | 13.90 | 4,469,864 | -0.03(-0.22%) |
Aug 27, 2018 | 13.98 | 14.18 | 13.91 | 13.93 | 3,605,119 | +0.03(+0.22%) |
Aug 24, 2018 | 13.86 | 13.94 | 13.75 | 13.90 | 1,897,600 | +0.05(+0.36%) |
Aug 23, 2018 | 14.03 | 14.09 | 13.81 | 13.85 | 1,893,858 | -0.22(-1.56%) |
Aug 22, 2018 | 13.99 | 14.14 | 13.85 | 14.07 | 3,436,796 | +0.27(+1.96%) |
Aug 21, 2018 | 13.67 | 13.87 | 13.65 | 13.80 | 1,672,399 | +0.17(+1.25%) |
Aug 20, 2018 | 13.54 | 13.74 | 13.53 | 13.63 | 8,847,195 | +0.06(+0.44%) |
Aug 17, 2018 | 13.34 | 13.71 | 13.30 | 13.57 | 3,684,000 | +0.23(+1.72%) |
Aug 16, 2018 | 13.48 | 13.51 | 13.30 | 13.34 | 2,384,751 | -0.03(-0.22%) |
Aug 15, 2018 | 13.55 | 13.58 | 13.30 | 13.37 | 2,554,403 | -0.22(-1.62%) |
Aug 14, 2018 | 13.56 | 13.74 | 13.56 | 13.59 | 2,054,513 | -0.01(-0.07%) |
Aug 13, 2018 | 13.72 | 13.81 | 13.56 | 13.60 | 2,659,129 | -0.13(-0.95%) |
Aug 10, 2018 | 13.80 | 13.86 | 13.69 | 13.73 | 4,943,600 | -0.19(-1.36%) |
Aug 09, 2018 | 14.15 | 14.22 | 13.88 | 13.92 | 3,534,583 | -0.25(-1.76%) |
Aug 08, 2018 | 14.22 | 14.33 | 14.15 | 14.17 | 2,820,689 | -0.01(-0.07%) |
Aug 07, 2018 | 14.14 | 14.28 | 14.14 | 14.18 | 3,482,846 | +0.04(+0.28%) |
Aug 06, 2018 | 14.07 | 14.20 | 14.05 | 14.14 | 3,001,000 | +0.07(+0.50%) |
Aug 03, 2018 | 13.95 | 14.33 | 13.91 | 14.07 | 10,527,300 | +0.16(+1.15%) |
Aug 02, 2018 | 13.87 | 14.01 | 13.77 | 13.91 | 5,611,250 | -0.10(-0.71%) |
Aug 01, 2018 | 13.90 | 14.19 | 13.80 | 14.01 | 7,312,415 | +0.05(+0.36%) |
Jul 31, 2018 | 14.01 | 14.08 | 13.81 | 13.96 | 8,233,888 | -0.02(-0.14%) |
Jul 30, 2018 | 14.06 | 14.16 | 13.70 | 13.98 | 7,500,788 | -0.11(-0.78%) |
Jul 27, 2018 | 15.36 | 15.38 | 14.04 | 14.09 | 10,143,600 | -0.84(-5.63%) |
Jul 26, 2018 | 14.90 | 15.04 | 14.81 | 14.93 | 7,926,246 | -0.06(-0.40%) |
Jul 25, 2018 | 14.91 | 15.04 | 14.79 | 14.99 | 2,989,173 | +0.02(+0.13%) |
Jul 24, 2018 | 15.19 | 15.35 | 14.90 | 14.97 | 2,794,896 | -0.21(-1.38%) |
Jul 23, 2018 | 15.02 | 15.28 | 14.82 | 15.18 | 6,000,428 | +0.08(+0.53%) |
Jul 20, 2018 | 15.22 | 15.29 | 14.95 | 15.10 | 3,874,837 | -0.15(-0.98%) |
Jul 19, 2018 | 15.02 | 15.33 | 15.01 | 15.25 | 3,754,845 | +0.14(+0.93%) |
Jul 18, 2018 | 15.04 | 15.15 | 15.01 | 15.11 | 3,161,827 | +0.10(+0.67%) |
Jul 17, 2018 | 14.82 | 15.04 | 14.73 | 15.01 | 5,435,973 | +0.21(+1.42%) |
Jul 16, 2018 | 14.71 | 14.86 | 14.65 | 14.80 | 2,661,232 | -0.01(-0.07%) |
Jul 13, 2018 | 14.82 | 14.92 | 14.69 | 14.81 | 4,361,342 | +0.12(+0.82%) |
Jul 12, 2018 | 14.78 | 14.35 | 14.69 | 12,172,214 | +0.35(+2.44%) | |
Jul 11, 2018 | 14.56 | 14.56 | 14.27 | 14.34 | 1,844,356 | -0.33(-2.25%) |
Jul 10, 2018 | 14.64 | 14.81 | 14.45 | 14.67 | 2,041,673 | -0.01(-0.07%) |
Jul 09, 2018 | 14.35 | 14.69 | 14.32 | 14.68 | 2,530,997 | +0.36(+2.51%) |
Jul 06, 2018 | 14.20 | 14.37 | 14.01 | 14.32 | 2,457,942 | +0.11(+0.77%) |
Jul 05, 2018 | 14.25 | 13.74 | 14.21 | 2,876,633 | +0.42(+3.05%) | |
Jul 03, 2018 | 13.79 | 13.79 | 13.79 | 0 | -0.14(-1.01%) | |
Jul 02, 2018 | 13.97 | 13.98 | 13.66 | 13.93 | 4,349,330 | -0.18(-1.28%) |
Jun 29, 2018 | 13.92 | 14.40 | 13.92 | 14.11 | 4,234,013 | +0.17(+1.22%) |
Jun 28, 2018 | 14.06 | 14.10 | 13.81 | 13.94 | 4,546,752 | -0.21(-1.48%) |
Jun 27, 2018 | 14.35 | 14.48 | 14.14 | 14.15 | 4,908,778 | -0.16(-1.12%) |
Jun 26, 2018 | 14.08 | 14.39 | 14.02 | 14.31 | 2,920,754 | +0.30(+2.14%) |
Jun 25, 2018 | 14.39 | 14.46 | 13.91 | 14.01 | 3,125,136 | -0.52(-3.58%) |
Jun 22, 2018 | 14.50 | 14.55 | 14.35 | 14.53 | 3,652,955 | +0.03(+0.21%) |
Jun 21, 2018 | 14.27 | 14.58 | 14.26 | 14.50 | 7,766,719 | +0.18(+1.26%) |
Jun 20, 2018 | 14.25 | 14.41 | 14.18 | 14.32 | 3,811,926 | +0.12(+0.85%) |
Jun 19, 2018 | 14.14 | 14.33 | 13.99 | 14.20 | 3,543,922 | -0.15(-1.05%) |
Jun 18, 2018 | 14.23 | 14.54 | 14.11 | 14.35 | 4,186,342 | -0.02(-0.14%) |
Jun 15, 2018 | 14.73 | 14.01 | 14.37 | 8,833,547 | +0.36(+2.57%) | |
Jun 14, 2018 | 14.15 | 14.19 | 13.99 | 14.01 | 2,279,273 | -0.10(-0.71%) |
Jun 13, 2018 | 14.09 | 14.32 | 13.99 | 14.11 | 2,430,072 | +0.05(+0.36%) |
Jun 12, 2018 | 14.18 | 14.25 | 13.96 | 14.06 | 4,141,920 | -0.11(-0.78%) |
Jun 11, 2018 | 14.06 | 14.20 | 13.97 | 14.17 | 2,525,621 | +0.10(+0.71%) |
Jun 08, 2018 | 14.05 | 14.15 | 14.01 | 14.07 | 2,339,769 | -0.08(-0.57%) |
Jun 07, 2018 | 14.23 | 14.35 | 14.09 | 14.15 | 3,402,140 | -0.08(-0.56%) |
Jun 06, 2018 | 14.23 | 4,437,690 | +0.03(+0.21%) | |||
Jun 05, 2018 | 13.87 | 14.25 | 13.83 | 14.20 | 8,979,838 | +0.32(+2.31%) |
Jun 04, 2018 | 13.96 | 13.98 | 13.82 | 13.88 | 6,736,106 | -0.07(-0.50%) |
Jun 01, 2018 | 14.03 | 14.14 | 13.93 | 13.95 | 4,005,664 | +0.06(+0.43%) |
May 31, 2018 | 14.05 | 14.18 | 13.87 | 13.89 | 5,058,983 | -0.22(-1.56%) |
May 30, 2018 | 14.15 | 14.28 | 14.03 | 14.11 | 4,083,000 | +0.00(+0.00%) |
May 29, 2018 | 13.95 | 14.15 | 13.81 | 14.11 | 3,860,657 | +0.12(+0.86%) |
May 25, 2018 | 13.99 | 13.99 | 13.99 | 0 | +0.07(+0.50%) | |
May 24, 2018 | 14.03 | 14.08 | 13.91 | 13.92 | 5,239,391 | -0.13(-0.93%) |
May 23, 2018 | 14.16 | 14.24 | 14.02 | 14.05 | 3,519,969 | -0.24(-1.68%) |
May 22, 2018 | 14.38 | 14.43 | 14.28 | 14.29 | 2,038,094 | -0.07(-0.49%) |
May 21, 2018 | 14.50 | 14.52 | 14.33 | 14.36 | 2,282,335 | +0.01(+0.07%) |
May 18, 2018 | 14.35 | 14.47 | 14.31 | 14.35 | 3,910,103 | -0.06(-0.42%) |
May 17, 2018 | 14.46 | 14.57 | 14.37 | 14.41 | 6,708,393 | -0.06(-0.41%) |
May 16, 2018 | 14.38 | 14.66 | 14.38 | 14.47 | 5,176,914 | +0.10(+0.70%) |
May 15, 2018 | 14.65 | 14.73 | 14.37 | 14.37 | 3,132,348 | -0.32(-2.18%) |
May 14, 2018 | 14.79 | 14.90 | 14.67 | 14.69 | 3,246,687 | -0.11(-0.74%) |
May 11, 2018 | 14.66 | 14.88 | 14.62 | 14.80 | 7,472,435 | +0.25(+1.72%) |
May 10, 2018 | 14.42 | 14.60 | 14.27 | 14.55 | 4,073,488 | +0.21(+1.46%) |
May 09, 2018 | 14.31 | 14.43 | 14.19 | 14.34 | 3,901,867 | +0.07(+0.49%) |
May 08, 2018 | 14.18 | 14.29 | 14.08 | 14.27 | 4,831,733 | +0.19(+1.35%) |
May 07, 2018 | 14.18 | 14.19 | 13.93 | 14.08 | 4,948,594 | -0.03(-0.21%) |
May 04, 2018 | 13.95 | 14.19 | 13.87 | 14.11 | 4,963,605 | +0.12(+0.86%) |
May 03, 2018 | 13.71 | 14.07 | 13.67 | 13.99 | 7,333,479 | +0.29(+2.12%) |
May 02, 2018 | 13.68 | 13.86 | 13.52 | 13.70 | 8,814,754 | +0.01(+0.07%) |