Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.45 | 17.64 | 17.11 | 17.25 | 5,294,243 | -0.30(-1.71%) |
Apr 29, 2019 | 17.79 | 17.87 | 17.48 | 17.55 | 3,187,138 | -0.13(-0.76%) |
Apr 26, 2019 | 17.84 | 17.92 | 17.66 | 17.68 | 3,523,362 | -0.07(-0.40%) |
Apr 25, 2019 | 17.77 | 17.86 | 17.32 | 17.75 | 3,372,205 | +0.15(+0.84%) |
Apr 24, 2019 | 17.80 | 18.02 | 17.57 | 17.60 | 4,579,058 | -0.06(-0.34%) |
Apr 23, 2019 | 17.54 | 17.88 | 17.50 | 17.66 | 5,697,880 | +0.23(+1.34%) |
Apr 22, 2019 | 16.84 | 17.49 | 16.79 | 17.43 | 6,659,617 | +0.55(+3.28%) |
Apr 18, 2019 | 16.73 | 17.01 | 16.42 | 16.88 | 3,673,948 | +0.14(+0.85%) |
Apr 17, 2019 | 16.55 | 17.10 | 16.55 | 16.73 | 5,048,196 | +0.23(+1.37%) |
Apr 16, 2019 | 17.42 | 17.69 | 16.39 | 16.51 | 10,280,986 | -0.68(-3.94%) |
Apr 15, 2019 | 16.38 | 17.51 | 16.26 | 17.18 | 14,773,076 | +0.85(+5.21%) |
Apr 12, 2019 | 16.56 | 16.65 | 16.07 | 16.33 | 2,320,425 | -0.19(-1.16%) |
Apr 11, 2019 | 16.32 | 16.71 | 16.25 | 16.52 | 4,457,892 | +0.25(+1.54%) |
Apr 10, 2019 | 16.22 | 16.31 | 16.06 | 16.27 | 3,784,103 | +0.09(+0.58%) |
Apr 09, 2019 | 15.91 | 16.24 | 15.77 | 16.18 | 2,745,536 | +0.24(+1.52%) |
Apr 08, 2019 | 15.68 | 15.96 | 15.37 | 15.94 | 3,727,525 | +0.25(+1.62%) |
Apr 05, 2019 | 15.85 | 15.93 | 15.66 | 15.68 | 3,568,538 | -0.09(-0.56%) |
Apr 04, 2019 | 16.40 | 16.47 | 15.57 | 15.77 | 6,177,619 | -0.60(-3.65%) |
Apr 03, 2019 | 16.32 | 16.50 | 16.23 | 16.37 | 3,799,848 | +0.18(+1.13%) |
Apr 02, 2019 | 16.07 | 16.31 | 15.81 | 16.18 | 4,228,045 | +0.12(+0.75%) |
Apr 01, 2019 | 16.35 | 16.67 | 15.89 | 16.07 | 6,897,403 | -0.10(-0.62%) |
Mar 29, 2019 | 16.05 | 16.27 | 15.89 | 16.16 | 5,008,911 | +0.21(+1.32%) |
Mar 28, 2019 | 15.85 | 16.05 | 15.68 | 15.95 | 4,364,991 | +0.18(+1.14%) |
Mar 27, 2019 | 16.32 | 16.53 | 15.65 | 15.77 | 4,975,267 | -0.50(-3.05%) |
Mar 26, 2019 | 16.39 | 16.59 | 16.13 | 16.27 | 3,724,387 | +0.01(+0.07%) |
Mar 25, 2019 | 16.42 | 16.60 | 16.11 | 16.26 | 5,358,554 | -0.19(-1.13%) |
Mar 22, 2019 | 16.89 | 17.01 | 16.38 | 16.44 | 5,187,162 | -0.55(-3.23%) |
Mar 21, 2019 | 16.56 | 17.11 | 16.53 | 16.99 | 6,494,554 | +0.39(+2.37%) |
Mar 20, 2019 | 16.26 | 16.72 | 16.24 | 16.60 | 7,497,442 | +0.28(+1.72%) |
Mar 19, 2019 | 15.95 | 16.36 | 15.85 | 16.32 | 5,659,768 | +0.42(+2.62%) |
Mar 18, 2019 | 15.79 | 16.06 | 15.79 | 15.90 | 6,171,252 | +0.20(+1.25%) |
Mar 15, 2019 | 15.55 | 15.76 | 15.35 | 15.71 | 7,413,384 | +0.24(+1.55%) |
Mar 14, 2019 | 15.24 | 15.61 | 15.03 | 15.47 | 4,980,691 | +0.20(+1.31%) |
Mar 13, 2019 | 15.46 | 15.72 | 15.23 | 15.27 | 3,811,797 | -0.13(-0.82%) |
Mar 12, 2019 | 15.35 | 15.55 | 15.09 | 15.39 | 5,208,640 | +0.09(+0.60%) |
Mar 11, 2019 | 15.23 | 15.54 | 15.23 | 15.30 | 6,812,486 | +0.16(+1.04%) |
Mar 08, 2019 | 15.13 | 15.39 | 14.94 | 15.14 | 5,881,259 | -0.22(-1.41%) |
Mar 07, 2019 | 15.63 | 15.73 | 15.33 | 15.36 | 3,932,931 | -0.26(-1.66%) |
Mar 06, 2019 | 15.73 | 15.87 | 15.53 | 15.62 | 3,055,523 | -0.11(-0.71%) |
Mar 05, 2019 | 15.57 | 15.79 | 15.48 | 15.73 | 3,146,988 | +0.17(+1.12%) |
Mar 04, 2019 | 15.95 | 15.97 | 15.13 | 15.56 | 6,388,912 | -0.32(-2.01%) |
Mar 01, 2019 | 15.99 | 15.99 | 15.77 | 15.88 | 4,231,467 | +0.06(+0.40%) |
Feb 28, 2019 | 15.95 | 15.97 | 15.68 | 15.81 | 3,407,785 | -0.11(-0.72%) |
Feb 27, 2019 | 15.68 | 15.99 | 15.58 | 15.93 | 3,272,412 | +0.12(+0.78%) |
Feb 26, 2019 | 15.93 | 16.01 | 15.60 | 15.81 | 4,812,844 | -0.18(-1.11%) |
Feb 25, 2019 | 16.40 | 16.75 | 15.88 | 15.98 | 6,009,159 | -0.38(-2.30%) |
Feb 22, 2019 | 16.23 | 16.42 | 16.16 | 16.36 | 4,420,575 | +0.16(+0.99%) |
Feb 21, 2019 | 16.10 | 16.33 | 16.02 | 16.20 | 3,603,719 | +0.07(+0.44%) |
Feb 20, 2019 | 16.36 | 16.43 | 15.92 | 16.13 | 4,805,493 | -0.17(-1.05%) |
Feb 19, 2019 | 16.38 | 16.50 | 16.19 | 16.30 | 4,873,471 | -0.07(-0.44%) |
Feb 15, 2019 | 16.59 | 16.59 | 16.11 | 16.37 | 5,692,501 | -0.13(-0.78%) |
Feb 14, 2019 | 16.34 | 16.59 | 16.14 | 16.50 | 3,838,738 | +0.04(+0.26%) |
Feb 13, 2019 | 16.47 | 16.58 | 16.33 | 16.46 | 4,658,381 | -0.01(-0.03%) |
Feb 12, 2019 | 16.66 | 16.70 | 16.30 | 16.46 | 5,327,470 | -0.02(-0.14%) |
Feb 11, 2019 | 16.42 | 16.67 | 16.22 | 16.48 | 11,397,862 | +0.32(+1.98%) |
Feb 08, 2019 | 15.57 | 16.36 | 15.23 | 16.16 | 11,589,519 | +0.24(+1.52%) |
Feb 07, 2019 | 16.53 | 17.39 | 15.76 | 15.92 | 33,894,968 | +0.77(+5.05%) |
Feb 06, 2019 | 15.37 | 15.63 | 15.06 | 15.16 | 13,481,191 | -0.74(-4.67%) |
Feb 05, 2019 | 15.55 | 15.93 | 15.55 | 15.90 | 9,762,207 | +0.36(+2.30%) |
Feb 04, 2019 | 14.78 | 15.61 | 14.71 | 15.54 | 8,457,509 | -0.09(-0.55%) |
Feb 01, 2019 | 15.27 | 15.71 | 15.22 | 15.63 | 7,672,532 | +0.35(+2.32%) |
Jan 31, 2019 | 15.05 | 15.58 | 15.04 | 15.27 | 5,959,448 | +0.29(+1.96%) |
Jan 30, 2019 | 15.05 | 15.06 | 14.77 | 14.98 | 5,718,780 | +0.11(+0.71%) |
Jan 29, 2019 | 15.07 | 15.07 | 14.66 | 14.87 | 4,162,530 | -0.11(-0.76%) |
Jan 28, 2019 | 14.78 | 15.06 | 14.48 | 14.99 | 4,280,116 | +0.03(+0.23%) |
Jan 25, 2019 | 14.57 | 15.02 | 14.48 | 14.95 | 4,903,851 | +0.55(+3.81%) |
Jan 24, 2019 | 14.20 | 14.46 | 14.20 | 14.41 | 4,087,818 | +0.30(+2.11%) |
Jan 23, 2019 | 13.93 | 14.12 | 13.82 | 14.11 | 4,103,451 | +0.34(+2.47%) |
Jan 22, 2019 | 13.68 | 14.06 | 13.58 | 13.77 | 4,301,342 | +0.00(+0.00%) |
Jan 18, 2019 | 13.44 | 13.91 | 13.44 | 13.77 | 6,326,013 | +0.33(+2.47%) |
Jan 17, 2019 | 13.14 | 13.67 | 13.11 | 13.44 | 7,099,846 | +0.25(+1.91%) |
Jan 16, 2019 | 13.27 | 13.39 | 13.00 | 13.19 | 4,653,261 | -0.08(-0.62%) |
Jan 15, 2019 | 12.77 | 13.38 | 12.77 | 13.27 | 5,553,972 | +0.60(+4.76%) |
Jan 14, 2019 | 12.63 | 12.79 | 12.39 | 12.67 | 5,882,323 | -0.09(-0.74%) |
Jan 11, 2019 | 12.80 | 13.07 | 12.70 | 12.76 | 4,582,717 | -0.10(-0.78%) |
Jan 10, 2019 | 12.74 | 12.93 | 12.59 | 12.86 | 4,792,998 | +0.01(+0.07%) |
Jan 09, 2019 | 12.85 | 13.03 | 12.67 | 12.85 | 6,160,463 | +0.07(+0.51%) |
Jan 08, 2019 | 12.58 | 12.90 | 12.40 | 12.79 | 8,651,646 | +0.40(+3.25%) |
Jan 07, 2019 | 12.39 | 12.62 | 12.23 | 12.38 | 5,154,723 | +0.09(+0.74%) |
Jan 04, 2019 | 11.91 | 12.52 | 11.64 | 12.29 | 8,615,271 | +0.55(+4.69%) |
Jan 03, 2019 | 11.93 | 12.08 | 11.56 | 11.74 | 6,401,614 | -0.36(-2.97%) |
Jan 02, 2019 | 12.01 | 12.23 | 11.87 | 12.10 | 5,875,540 | -0.11(-0.91%) |
Dec 31, 2018 | 12.10 | 12.28 | 11.93 | 12.21 | 4,544,896 | +0.20(+1.66%) |
Dec 28, 2018 | 12.17 | 12.36 | 11.82 | 12.01 | 5,568,880 | -0.16(-1.29%) |
Dec 27, 2018 | 11.55 | 12.17 | 11.55 | 12.17 | 4,211,323 | +0.15(+1.28%) |
Dec 26, 2018 | 11.27 | 12.02 | 11.25 | 12.02 | 6,801,059 | +0.89(+7.98%) |
Dec 24, 2018 | 11.08 | 11.39 | 10.76 | 11.13 | 3,444,917 | +0.00(+0.00%) |
Dec 21, 2018 | 11.46 | 11.80 | 11.09 | 11.13 | 15,046,694 | -0.31(-2.70%) |
Dec 20, 2018 | 11.73 | 11.76 | 11.02 | 11.44 | 10,208,971 | -0.27(-2.32%) |
Dec 19, 2018 | 11.96 | 12.21 | 11.65 | 11.71 | 10,550,563 | -0.27(-2.26%) |
Dec 18, 2018 | 12.03 | 12.12 | 11.82 | 11.98 | 6,842,971 | +0.27(+2.27%) |
Dec 17, 2018 | 12.28 | 12.33 | 11.64 | 11.71 | 9,482,198 | -0.62(-5.05%) |
Dec 14, 2018 | 11.86 | 12.49 | 11.78 | 12.34 | 10,596,002 | +0.30(+2.49%) |
Dec 13, 2018 | 12.28 | 12.32 | 11.90 | 12.04 | 6,584,527 | -0.16(-1.31%) |
Dec 12, 2018 | 11.67 | 12.31 | 11.57 | 12.20 | 17,069,274 | +0.71(+6.22%) |
Dec 11, 2018 | 11.60 | 11.78 | 11.30 | 11.48 | 5,429,714 | +0.03(+0.25%) |
Dec 10, 2018 | 11.37 | 11.82 | 11.19 | 11.45 | 4,752,718 | +0.07(+0.60%) |
Dec 07, 2018 | 11.63 | 11.79 | 11.22 | 11.38 | 7,910,318 | -0.37(-3.16%) |
Dec 06, 2018 | 10.57 | 11.90 | 10.57 | 11.76 | 14,500,564 | +0.79(+7.16%) |
Dec 04, 2018 | 11.27 | 11.40 | 10.81 | 10.97 | 9,630,150 | -0.30(-2.63%) |
Dec 03, 2018 | 11.28 | 11.38 | 10.91 | 11.27 | 14,686,210 | +0.32(+2.95%) |
Nov 30, 2018 | 11.19 | 11.29 | 10.76 | 10.94 | 9,876,872 | -0.29(-2.61%) |
Nov 29, 2018 | 10.91 | 11.35 | 10.79 | 11.24 | 8,569,448 | +0.38(+3.48%) |
Nov 28, 2018 | 10.40 | 10.89 | 10.40 | 10.86 | 8,200,574 | +0.51(+4.94%) |
Nov 27, 2018 | 10.52 | 10.70 | 10.33 | 10.35 | 4,886,607 | -0.31(-2.88%) |
Nov 26, 2018 | 10.62 | 10.74 | 10.49 | 10.66 | 7,718,888 | +0.21(+1.98%) |
Nov 23, 2018 | 10.23 | 10.49 | 10.13 | 10.45 | 3,888,124 | +0.14(+1.40%) |
Nov 21, 2018 | 10.31 | 10.31 | 10.31 | 0 | +0.42(+4.29%) | |
Nov 20, 2018 | 9.327 | 10.06 | 9.050 | 9.882 | 20,500,730 | +0.03(+0.28%) |
Nov 19, 2018 | 10.69 | 10.78 | 9.841 | 9.855 | 18,427,230 | -1.02(-9.35%) |
Nov 16, 2018 | 11.15 | 11.28 | 10.87 | 10.87 | 7,636,427 | -0.26(-2.37%) |
Nov 15, 2018 | 10.93 | 11.16 | 10.62 | 11.13 | 13,032,136 | +0.22(+1.99%) |
Nov 14, 2018 | 11.49 | 11.58 | 10.89 | 10.92 | 12,371,700 | -0.44(-3.85%) |
Nov 13, 2018 | 11.22 | 11.56 | 11.13 | 11.35 | 10,407,864 | +0.23(+2.03%) |
Nov 12, 2018 | 11.57 | 11.61 | 10.97 | 11.13 | 11,392,755 | -0.48(-4.12%) |
Nov 09, 2018 | 11.70 | 11.82 | 11.27 | 11.61 | 15,855,318 | -0.26(-2.20%) |
Nov 08, 2018 | 11.62 | 12.26 | 11.62 | 11.87 | 16,554,698 | +0.26(+2.22%) |
Nov 07, 2018 | 11.94 | 11.96 | 11.08 | 11.61 | 57,116,896 | -2.38(-17.00%) |
Nov 06, 2018 | 13.84 | 14.30 | 13.72 | 13.99 | 14,756,260 | +0.08(+0.55%) |
Nov 05, 2018 | 14.25 | 14.27 | 13.51 | 13.91 | 10,127,004 | -0.26(-1.84%) |
Nov 02, 2018 | 14.61 | 14.86 | 14.07 | 14.17 | 8,342,154 | -0.29(-2.03%) |
Nov 01, 2018 | 14.15 | 14.48 | 13.86 | 14.47 | 6,798,627 | +0.41(+2.92%) |
Oct 31, 2018 | 13.86 | 14.40 | 13.86 | 14.06 | 8,616,402 | +0.50(+3.67%) |
Oct 30, 2018 | 12.99 | 13.94 | 12.88 | 13.56 | 10,107,109 | +0.45(+3.40%) |
Oct 29, 2018 | 13.65 | 13.82 | 12.85 | 13.11 | 8,263,913 | -0.26(-1.91%) |
Oct 26, 2018 | 13.31 | 13.66 | 12.84 | 13.37 | 9,706,880 | -0.42(-3.02%) |
Oct 25, 2018 | 13.80 | 14.21 | 13.68 | 13.78 | 7,283,188 | +0.21(+1.56%) |
Oct 24, 2018 | 14.15 | 14.39 | 13.54 | 13.57 | 5,071,406 | -0.65(-4.59%) |
Oct 23, 2018 | 13.71 | 14.28 | 13.29 | 14.22 | 9,419,776 | -0.03(-0.19%) |
Oct 22, 2018 | 13.80 | 14.37 | 13.80 | 14.25 | 5,215,362 | +0.50(+3.66%) |
Oct 19, 2018 | 14.82 | 14.99 | 13.67 | 13.75 | 10,320,252 | -0.94(-6.42%) |
Oct 18, 2018 | 15.37 | 15.45 | 14.56 | 14.69 | 7,168,976 | -0.80(-5.19%) |
Oct 17, 2018 | 15.60 | 15.71 | 15.14 | 15.50 | 5,839,600 | -0.04(-0.23%) |
Oct 16, 2018 | 14.82 | 15.62 | 14.79 | 15.53 | 6,610,381 | +0.89(+6.05%) |
Oct 15, 2018 | 14.71 | 14.89 | 14.40 | 14.65 | 3,920,842 | -0.07(-0.46%) |
Oct 12, 2018 | 14.58 | 14.80 | 14.27 | 14.71 | 9,890,486 | +0.74(+5.33%) |
Oct 11, 2018 | 13.34 | 14.18 | 13.18 | 13.97 | 12,752,572 | +0.27(+1.94%) |
Oct 10, 2018 | 14.98 | 15.15 | 13.66 | 13.70 | 16,809,694 | -1.37(-9.09%) |
Oct 09, 2018 | 14.91 | 15.30 | 14.78 | 15.07 | 5,086,812 | +0.07(+0.45%) |
Oct 08, 2018 | 14.95 | 15.39 | 14.68 | 15.00 | 5,829,172 | -0.21(-1.36%) |
Oct 05, 2018 | 15.53 | 15.84 | 14.80 | 15.21 | 8,046,691 | -0.32(-2.08%) |
Oct 04, 2018 | 15.74 | 15.79 | 15.23 | 15.53 | 7,991,884 | -0.04(-0.23%) |
Oct 03, 2018 | 15.38 | 15.78 | 15.31 | 15.57 | 7,374,064 | +0.27(+1.78%) |
Oct 02, 2018 | 15.28 | 15.51 | 15.13 | 15.30 | 4,160,450 | -0.07(-0.48%) |
Oct 01, 2018 | 15.91 | 16.12 | 15.26 | 15.37 | 6,775,046 | -0.37(-2.33%) |
Sep 28, 2018 | 16.06 | 16.24 | 15.72 | 15.74 | 7,032,621 | -0.40(-2.48%) |
Sep 27, 2018 | 15.87 | 16.16 | 15.76 | 16.14 | 5,330,751 | +0.30(+1.92%) |
Sep 26, 2018 | 15.86 | 15.97 | 15.57 | 15.83 | 4,536,760 | +0.12(+0.74%) |
Sep 25, 2018 | 15.33 | 15.85 | 15.24 | 15.72 | 7,613,783 | +0.54(+3.55%) |
Sep 24, 2018 | 14.65 | 15.37 | 14.64 | 15.18 | 4,928,950 | +0.13(+0.85%) |
Sep 21, 2018 | 15.57 | 15.57 | 14.92 | 15.05 | 11,606,604 | -0.53(-3.40%) |
Sep 20, 2018 | 15.99 | 16.17 | 15.53 | 15.58 | 8,507,136 | -0.52(-3.24%) |
Sep 19, 2018 | 16.38 | 16.56 | 15.85 | 16.10 | 7,390,125 | -0.22(-1.33%) |
Sep 18, 2018 | 15.73 | 16.41 | 15.73 | 16.32 | 5,235,364 | +0.53(+3.37%) |
Sep 17, 2018 | 16.10 | 16.22 | 15.51 | 15.79 | 6,635,659 | -0.30(-1.89%) |
Sep 14, 2018 | 16.26 | 16.51 | 15.71 | 16.09 | 9,112,641 | -0.10(-0.62%) |
Sep 13, 2018 | 15.41 | 16.30 | 15.31 | 16.19 | 17,819,970 | +0.96(+6.30%) |
Sep 12, 2018 | 14.90 | 15.28 | 14.55 | 15.23 | 7,881,143 | +0.38(+2.56%) |
Sep 11, 2018 | 14.48 | 14.96 | 14.38 | 14.85 | 8,566,909 | +0.37(+2.57%) |
Sep 10, 2018 | 14.14 | 14.61 | 13.82 | 14.48 | 9,206,913 | +0.38(+2.68%) |
Sep 07, 2018 | 13.60 | 14.29 | 13.54 | 14.10 | 6,683,069 | +0.40(+2.92%) |
Sep 06, 2018 | 13.72 | 13.84 | 13.48 | 13.70 | 3,605,248 | -0.03(-0.22%) |
Sep 05, 2018 | 14.32 | 14.35 | 13.24 | 13.73 | 10,272,253 | -0.49(-3.44%) |
Sep 04, 2018 | 13.62 | 14.29 | 13.61 | 14.22 | 8,137,773 | +0.62(+4.56%) |
Aug 31, 2018 | 13.60 | 13.60 | 13.60 | 0 | +0.16(+1.21%) | |
Aug 30, 2018 | 13.70 | 13.73 | 13.40 | 13.44 | 7,018,739 | -0.38(-2.72%) |
Aug 29, 2018 | 13.93 | 13.98 | 13.71 | 13.81 | 6,234,391 | -0.15(-1.07%) |
Aug 28, 2018 | 13.87 | 14.08 | 13.62 | 13.96 | 5,759,670 | +0.16(+1.14%) |
Aug 27, 2018 | 13.72 | 14.16 | 13.72 | 13.81 | 5,656,431 | +0.10(+0.75%) |
Aug 24, 2018 | 13.55 | 13.78 | 13.32 | 13.70 | 4,559,632 | +0.14(+1.04%) |
Aug 23, 2018 | 13.12 | 13.69 | 13.11 | 13.56 | 10,606,358 | +0.41(+3.14%) |
Aug 22, 2018 | 13.23 | 13.36 | 13.03 | 13.15 | 5,196,019 | +0.04(+0.29%) |
Aug 21, 2018 | 13.30 | 13.39 | 13.09 | 13.11 | 4,918,559 | -0.11(-0.84%) |
Aug 20, 2018 | 13.14 | 13.34 | 12.92 | 13.22 | 6,779,251 | +0.22(+1.71%) |
Aug 17, 2018 | 12.66 | 13.10 | 12.53 | 13.00 | 11,335,425 | +0.36(+2.88%) |
Aug 16, 2018 | 12.89 | 12.96 | 12.58 | 12.63 | 8,154,375 | -0.11(-0.89%) |
Aug 15, 2018 | 12.99 | 13.15 | 12.53 | 12.75 | 10,894,503 | -0.42(-3.18%) |
Aug 14, 2018 | 13.42 | 13.72 | 12.96 | 13.17 | 19,464,176 | -0.42(-3.08%) |
Aug 13, 2018 | 13.79 | 13.93 | 13.53 | 13.59 | 11,136,368 | -0.23(-1.63%) |
Aug 10, 2018 | 13.31 | 14.06 | 12.98 | 13.81 | 21,712,340 | +0.42(+3.13%) |
Aug 09, 2018 | 12.44 | 13.58 | 12.31 | 13.39 | 29,446,764 | +1.00(+8.07%) |
Aug 08, 2018 | 12.37 | 12.76 | 11.86 | 12.39 | 58,362,208 | +1.83(+17.28%) |
Aug 07, 2018 | 10.52 | 10.60 | 10.36 | 10.57 | 14,215,540 | +0.13(+1.22%) |
Aug 06, 2018 | 10.50 | 10.50 | 10.07 | 10.44 | 11,710,627 | +0.14(+1.40%) |
Aug 03, 2018 | 10.37 | 10.40 | 10.07 | 10.29 | 4,401,413 | -0.05(-0.45%) |
Aug 02, 2018 | 10.03 | 10.38 | 9.966 | 10.34 | 9,148,954 | +0.29(+2.92%) |
Aug 01, 2018 | 9.776 | 10.15 | 9.689 | 10.05 | 7,307,568 | +0.23(+2.35%) |
Jul 31, 2018 | 9.629 | 9.917 | 9.572 | 9.817 | 8,337,128 | +0.24(+2.53%) |
Jul 30, 2018 | 10.22 | 10.22 | 9.567 | 9.575 | 11,263,520 | -0.54(-5.32%) |
Jul 27, 2018 | 10.49 | 10.51 | 9.993 | 10.11 | 7,067,944 | -0.32(-3.05%) |
Jul 26, 2018 | 10.76 | 10.38 | 10.43 | 6,807,109 | -0.37(-3.45%) | |
Jul 25, 2018 | 10.40 | 10.86 | 10.34 | 10.80 | 5,910,081 | +0.43(+4.19%) |
Jul 24, 2018 | 10.85 | 10.35 | 10.37 | 7,728,057 | -0.20(-1.85%) | |
Jul 23, 2018 | 10.44 | 10.61 | 10.27 | 10.56 | 6,358,843 | +0.14(+1.36%) |
Jul 20, 2018 | 10.60 | 10.71 | 10.41 | 10.42 | 4,578,427 | -0.17(-1.62%) |
Jul 19, 2018 | 10.78 | 10.59 | 10.59 | 3,905,487 | -0.09(-0.84%) | |
Jul 18, 2018 | 10.83 | 10.91 | 10.58 | 10.68 | 5,178,847 | -0.15(-1.43%) |
Jul 17, 2018 | 10.63 | 10.84 | 10.56 | 10.84 | 7,046,063 | +0.12(+1.09%) |
Jul 16, 2018 | 10.60 | 10.76 | 10.59 | 10.72 | 4,162,426 | +0.15(+1.44%) |
Jul 13, 2018 | 10.75 | 10.99 | 10.50 | 10.57 | 4,908,404 | -0.18(-1.72%) |
Jul 12, 2018 | 10.35 | 10.82 | 10.35 | 10.75 | 7,342,770 | +0.40(+3.89%) |
Jul 11, 2018 | 10.26 | 10.55 | 10.15 | 10.35 | 8,602,887 | -0.08(-0.81%) |
Jul 10, 2018 | 10.88 | 10.93 | 10.40 | 10.44 | 9,240,481 | -0.39(-3.57%) |
Jul 09, 2018 | 10.93 | 10.98 | 10.64 | 10.82 | 6,263,555 | -0.05(-0.45%) |
Jul 06, 2018 | 10.67 | 10.98 | 10.58 | 10.87 | 5,563,737 | +0.23(+2.20%) |
Jul 05, 2018 | 10.57 | 10.72 | 10.43 | 10.64 | 8,849,910 | +0.15(+1.43%) |
Jul 03, 2018 | 10.49 | 10.49 | 10.49 | 0 | -0.24(-2.25%) | |
Jul 02, 2018 | 10.37 | 10.76 | 10.24 | 10.73 | 7,764,679 | +0.20(+1.91%) |
Jun 29, 2018 | 10.74 | 10.76 | 10.51 | 10.53 | 7,612,749 | -0.12(-1.10%) |
Jun 28, 2018 | 10.60 | 10.74 | 10.41 | 10.65 | 8,482,693 | +0.00(+0.03%) |
Jun 27, 2018 | 11.04 | 11.10 | 10.62 | 10.64 | 7,995,634 | -0.32(-2.95%) |
Jun 26, 2018 | 11.05 | 11.26 | 10.95 | 10.97 | 8,031,546 | -0.06(-0.57%) |
Jun 25, 2018 | 11.44 | 11.54 | 10.81 | 11.03 | 9,664,841 | -0.58(-4.99%) |
Jun 22, 2018 | 11.84 | 11.89 | 11.46 | 11.61 | 12,302,919 | -0.27(-2.24%) |
Jun 21, 2018 | 11.78 | 12.10 | 11.75 | 11.87 | 9,824,623 | +0.18(+1.58%) |
Jun 20, 2018 | 11.99 | 12.06 | 11.66 | 11.69 | 6,803,337 | -0.24(-2.03%) |
Jun 19, 2018 | 11.78 | 11.99 | 11.60 | 11.93 | 4,920,149 | +0.01(+0.05%) |
Jun 18, 2018 | 11.56 | 11.95 | 11.50 | 11.93 | 6,172,918 | +0.25(+2.12%) |
Jun 15, 2018 | 11.81 | 11.55 | 11.68 | 5,600,970 | -0.13(-1.08%) | |
Jun 14, 2018 | 11.77 | 11.98 | 11.74 | 11.81 | 5,287,815 | +0.07(+0.60%) |
Jun 13, 2018 | 11.80 | 11.96 | 11.63 | 11.74 | 6,062,320 | -0.05(-0.46%) |
Jun 12, 2018 | 11.44 | 12.04 | 11.44 | 11.79 | 8,306,632 | +0.35(+3.09%) |
Jun 11, 2018 | 11.83 | 11.98 | 11.39 | 11.44 | 11,547,205 | +0.15(+1.35%) |
Jun 08, 2018 | 11.07 | 11.37 | 11.04 | 11.28 | 6,613,104 | +0.18(+1.59%) |
Jun 07, 2018 | 11.58 | 11.62 | 11.00 | 11.11 | 9,024,079 | -0.47(-4.04%) |
Jun 06, 2018 | 11.66 | 11.75 | 11.43 | 11.57 | 6,593,525 | -0.05(-0.44%) |
Jun 05, 2018 | 11.52 | 11.74 | 11.47 | 11.63 | 7,574,872 | +0.12(+1.04%) |
Jun 04, 2018 | 11.60 | 11.60 | 11.30 | 11.51 | 5,696,309 | -0.07(-0.56%) |
Jun 01, 2018 | 11.24 | 11.60 | 11.24 | 11.57 | 6,825,782 | +0.39(+3.47%) |
May 31, 2018 | 11.31 | 11.54 | 11.18 | 11.18 | 9,692,824 | -0.17(-1.48%) |
May 30, 2018 | 11.24 | 11.53 | 11.09 | 11.35 | 8,382,985 | +0.25(+2.28%) |
May 29, 2018 | 11.22 | 11.41 | 10.93 | 11.10 | 8,102,199 | -0.27(-2.39%) |
May 25, 2018 | 11.37 | 11.37 | 11.37 | 0 | +0.15(+1.38%) | |
May 24, 2018 | 11.09 | 11.29 | 11.02 | 11.22 | 6,131,181 | +0.13(+1.15%) |
May 23, 2018 | 10.75 | 11.14 | 10.63 | 11.09 | 5,917,973 | +0.21(+1.95%) |
May 22, 2018 | 11.06 | 11.23 | 10.85 | 10.88 | 6,971,957 | -0.23(-2.06%) |
May 21, 2018 | 11.10 | 11.19 | 10.85 | 11.10 | 6,386,568 | +0.03(+0.27%) |
May 18, 2018 | 10.93 | 11.19 | 10.91 | 11.07 | 8,134,410 | +0.11(+0.99%) |
May 17, 2018 | 10.70 | 11.15 | 10.70 | 10.97 | 7,802,232 | +0.18(+1.66%) |
May 16, 2018 | 10.64 | 10.83 | 10.57 | 10.79 | 9,256,627 | +0.11(+0.99%) |
May 15, 2018 | 10.29 | 10.70 | 10.29 | 10.68 | 12,496,254 | +0.33(+3.18%) |
May 14, 2018 | 11.02 | 11.28 | 10.32 | 10.35 | 14,314,305 | -0.65(-5.95%) |
May 11, 2018 | 10.54 | 11.10 | 10.52 | 11.01 | 18,868,914 | +0.43(+4.09%) |
May 10, 2018 | 10.24 | 10.75 | 10.19 | 10.57 | 25,842,270 | +0.56(+5.59%) |
May 09, 2018 | 10.27 | 10.31 | 9.099 | 10.02 | 41,809,188 | +0.14(+1.46%) |
May 08, 2018 | 9.651 | 9.939 | 9.545 | 9.871 | 17,429,060 | +0.25(+2.60%) |
May 07, 2018 | 9.492 | 9.819 | 9.474 | 9.621 | 15,117,701 | +0.16(+1.67%) |
May 04, 2018 | 9.846 | 9.999 | 9.436 | 9.463 | 17,964,362 | -0.39(-4.00%) |
May 03, 2018 | 9.421 | 9.999 | 9.376 | 9.857 | 23,628,158 | +0.46(+4.89%) |
May 02, 2018 | 9.933 | 10.15 | 9.336 | 9.398 | 53,753,848 | -0.58(-5.80%) |