Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.21 | 16.24 | 15.97 | 16.03 | 6,535,391 | -0.16(-0.99%) |
Apr 29, 2019 | 16.26 | 16.27 | 16.06 | 16.19 | 3,604,911 | -0.04(-0.24%) |
Apr 26, 2019 | 16.41 | 16.41 | 16.13 | 16.23 | 8,216,383 | -0.16(-1.01%) |
Apr 25, 2019 | 16.43 | 16.45 | 16.20 | 16.40 | 8,433,229 | -0.02(-0.13%) |
Apr 24, 2019 | 16.33 | 16.47 | 16.29 | 16.42 | 8,023,216 | +0.07(+0.42%) |
Apr 23, 2019 | 16.17 | 16.35 | 16.09 | 16.35 | 6,108,242 | +0.15(+0.91%) |
Apr 22, 2019 | 16.17 | 16.26 | 16.12 | 16.20 | 8,679,713 | +0.06(+0.38%) |
Apr 18, 2019 | 16.11 | 16.15 | 16.01 | 16.14 | 5,266,753 | +0.03(+0.19%) |
Apr 17, 2019 | 16.16 | 16.23 | 16.02 | 16.11 | 5,259,985 | +0.00(+0.03%) |
Apr 16, 2019 | 16.21 | 16.23 | 16.09 | 16.11 | 3,665,862 | -0.07(-0.43%) |
Apr 15, 2019 | 16.28 | 16.29 | 16.15 | 16.17 | 6,008,405 | -0.09(-0.53%) |
Apr 12, 2019 | 16.23 | 16.26 | 16.10 | 16.26 | 4,435,160 | +0.13(+0.81%) |
Apr 11, 2019 | 15.93 | 16.17 | 15.92 | 16.13 | 4,137,238 | +0.17(+1.09%) |
Apr 10, 2019 | 16.02 | 16.07 | 15.94 | 15.96 | 4,458,354 | -0.03(-0.19%) |
Apr 09, 2019 | 16.12 | 16.12 | 15.94 | 15.99 | 6,379,043 | -0.11(-0.67%) |
Apr 08, 2019 | 16.06 | 16.13 | 15.99 | 16.10 | 5,292,182 | +0.06(+0.35%) |
Apr 05, 2019 | 15.96 | 16.04 | 15.88 | 16.04 | 5,151,081 | +0.06(+0.35%) |
Apr 04, 2019 | 15.97 | 16.06 | 15.87 | 15.98 | 5,987,150 | -0.01(-0.05%) |
Apr 03, 2019 | 15.87 | 16.01 | 15.82 | 15.99 | 6,613,794 | +0.10(+0.66%) |
Apr 02, 2019 | 15.84 | 15.94 | 15.80 | 15.89 | 5,875,149 | +0.09(+0.58%) |
Apr 01, 2019 | 15.83 | 15.84 | 15.56 | 15.80 | 9,506,937 | +0.06(+0.39%) |
Mar 29, 2019 | 16.01 | 16.01 | 15.73 | 15.74 | 9,476,330 | -0.16(-1.01%) |
Mar 28, 2019 | 15.89 | 15.94 | 15.78 | 15.90 | 4,687,417 | -0.01(-0.08%) |
Mar 27, 2019 | 15.86 | 15.99 | 15.70 | 15.91 | 4,990,594 | +0.03(+0.19%) |
Mar 26, 2019 | 15.91 | 16.07 | 15.82 | 15.88 | 4,968,315 | +0.04(+0.25%) |
Mar 25, 2019 | 15.81 | 15.85 | 15.67 | 15.84 | 5,477,413 | -0.05(-0.30%) |
Mar 22, 2019 | 15.91 | 15.94 | 15.77 | 15.89 | 6,016,545 | -0.07(-0.46%) |
Mar 21, 2019 | 16.02 | 16.10 | 15.91 | 15.96 | 10,432,058 | -0.11(-0.68%) |
Mar 20, 2019 | 16.08 | 16.24 | 15.94 | 16.07 | 7,604,122 | -0.01(-0.05%) |
Mar 19, 2019 | 16.04 | 16.19 | 16.03 | 16.08 | 6,816,676 | +0.08(+0.49%) |
Mar 18, 2019 | 15.87 | 16.00 | 15.84 | 16.00 | 7,637,964 | +0.15(+0.96%) |
Mar 15, 2019 | 16.06 | 16.08 | 15.83 | 15.85 | 7,591,248 | -0.23(-1.43%) |
Mar 14, 2019 | 16.00 | 16.12 | 15.98 | 16.08 | 5,057,472 | +0.03(+0.22%) |
Mar 13, 2019 | 16.03 | 16.11 | 15.95 | 16.04 | 6,635,942 | +0.09(+0.54%) |
Mar 12, 2019 | 15.84 | 16.05 | 15.84 | 15.96 | 5,440,037 | +0.12(+0.77%) |
Mar 11, 2019 | 15.62 | 15.91 | 15.62 | 15.84 | 7,855,982 | +0.24(+1.56%) |
Mar 08, 2019 | 15.71 | 15.71 | 15.50 | 15.59 | 11,266,478 | -0.23(-1.45%) |
Mar 07, 2019 | 15.71 | 15.82 | 15.58 | 15.82 | 14,836,187 | +0.17(+1.08%) |
Mar 06, 2019 | 15.45 | 15.68 | 15.44 | 15.65 | 7,652,688 | +0.20(+1.26%) |
Mar 05, 2019 | 15.22 | 15.48 | 15.22 | 15.46 | 11,492,830 | +0.24(+1.60%) |
Mar 04, 2019 | 15.53 | 15.53 | 15.11 | 15.22 | 25,374,494 | -0.95(-5.88%) |
Mar 01, 2019 | 16.08 | 16.25 | 16.07 | 16.17 | 8,957,881 | +0.11(+0.70%) |
Feb 28, 2019 | 16.15 | 16.20 | 16.01 | 16.05 | 8,498,341 | -0.12(-0.72%) |
Feb 27, 2019 | 16.14 | 16.27 | 16.03 | 16.17 | 6,597,778 | +0.01(+0.05%) |
Feb 26, 2019 | 15.99 | 16.21 | 15.98 | 16.16 | 7,903,721 | +0.16(+1.00%) |
Feb 25, 2019 | 16.10 | 16.11 | 15.88 | 16.00 | 5,534,203 | -0.06(-0.38%) |
Feb 22, 2019 | 16.11 | 16.14 | 15.90 | 16.06 | 8,967,098 | +0.02(+0.11%) |
Feb 21, 2019 | 15.88 | 16.10 | 15.82 | 16.04 | 11,235,414 | +0.11(+0.71%) |
Feb 20, 2019 | 15.78 | 15.93 | 15.78 | 15.93 | 8,674,464 | +0.18(+1.16%) |
Feb 19, 2019 | 15.50 | 15.80 | 15.48 | 15.75 | 8,962,973 | +0.20(+1.31%) |
Feb 15, 2019 | 15.66 | 15.74 | 15.51 | 15.55 | 9,498,911 | +0.05(+0.34%) |
Feb 14, 2019 | 15.39 | 15.61 | 15.26 | 15.49 | 8,581,314 | +0.47(+3.13%) |
Feb 13, 2019 | 15.02 | 15.07 | 14.96 | 15.02 | 10,179,579 | +0.10(+0.67%) |
Feb 12, 2019 | 15.32 | 15.32 | 14.90 | 14.92 | 12,593,833 | -0.26(-1.74%) |
Feb 11, 2019 | 15.08 | 15.26 | 15.02 | 15.19 | 6,356,309 | +0.08(+0.55%) |
Feb 08, 2019 | 15.44 | 15.44 | 15.00 | 15.10 | 10,960,398 | -0.40(-2.56%) |
Feb 07, 2019 | 15.61 | 15.62 | 15.25 | 15.50 | 6,652,784 | -0.16(-1.04%) |
Feb 06, 2019 | 15.69 | 15.77 | 15.65 | 15.66 | 4,524,677 | -0.08(-0.50%) |
Feb 05, 2019 | 15.66 | 15.77 | 15.60 | 15.74 | 8,185,268 | +0.08(+0.51%) |
Feb 04, 2019 | 15.42 | 15.67 | 15.32 | 15.66 | 7,022,287 | +0.18(+1.19%) |
Feb 01, 2019 | 15.38 | 15.54 | 15.35 | 15.48 | 8,665,200 | +0.16(+1.04%) |
Jan 31, 2019 | 15.35 | 15.44 | 15.26 | 15.32 | 6,233,309 | +0.03(+0.22%) |
Jan 30, 2019 | 15.31 | 15.39 | 15.18 | 15.29 | 6,780,414 | +0.04(+0.25%) |
Jan 29, 2019 | 15.12 | 15.28 | 15.07 | 15.25 | 8,717,132 | +0.16(+1.08%) |
Jan 28, 2019 | 14.93 | 15.10 | 14.92 | 15.09 | 5,962,951 | -0.01(-0.08%) |
Jan 25, 2019 | 15.04 | 15.10 | 14.93 | 15.10 | 6,123,318 | +0.21(+1.38%) |
Jan 24, 2019 | 14.91 | 14.94 | 14.75 | 14.89 | 5,933,621 | -0.00(-0.03%) |
Jan 23, 2019 | 15.01 | 15.02 | 14.75 | 14.90 | 7,774,637 | -0.02(-0.14%) |
Jan 22, 2019 | 15.03 | 15.11 | 14.86 | 14.92 | 12,528,828 | -0.18(-1.22%) |
Jan 18, 2019 | 14.99 | 15.15 | 14.98 | 15.10 | 6,780,660 | +0.18(+1.21%) |
Jan 17, 2019 | 14.79 | 15.01 | 14.72 | 14.92 | 6,327,620 | +0.03(+0.22%) |
Jan 16, 2019 | 14.88 | 14.94 | 14.78 | 14.89 | 8,708,089 | +0.00(+0.00%) |
Jan 15, 2019 | 14.62 | 14.94 | 14.60 | 14.89 | 12,969,538 | +0.33(+2.27%) |
Jan 14, 2019 | 14.37 | 14.59 | 14.35 | 14.56 | 9,171,840 | +0.11(+0.75%) |
Jan 11, 2019 | 14.46 | 14.50 | 14.33 | 14.45 | 8,186,893 | -0.07(-0.46%) |
Jan 10, 2019 | 14.42 | 14.54 | 14.29 | 14.52 | 11,745,448 | +0.09(+0.64%) |
Jan 09, 2019 | 14.42 | 14.54 | 14.30 | 14.42 | 12,480,784 | +0.12(+0.82%) |
Jan 08, 2019 | 14.16 | 14.40 | 14.14 | 14.31 | 13,790,092 | +0.29(+2.06%) |
Jan 07, 2019 | 13.81 | 14.07 | 13.70 | 14.02 | 15,244,221 | +0.37(+2.73%) |
Jan 04, 2019 | 13.46 | 13.67 | 13.42 | 13.65 | 10,729,731 | +0.36(+2.74%) |
Jan 03, 2019 | 13.20 | 13.37 | 13.06 | 13.28 | 11,190,406 | +0.07(+0.54%) |
Jan 02, 2019 | 12.86 | 13.34 | 12.78 | 13.21 | 9,373,721 | +0.21(+1.61%) |
Dec 31, 2018 | 13.01 | 13.07 | 12.86 | 13.00 | 10,684,554 | +0.07(+0.55%) |
Dec 28, 2018 | 12.78 | 13.01 | 12.72 | 12.93 | 17,770,938 | +0.21(+1.68%) |
Dec 27, 2018 | 12.68 | 12.72 | 12.28 | 12.72 | 16,513,679 | +0.06(+0.46%) |
Dec 26, 2018 | 12.27 | 12.67 | 12.06 | 12.66 | 15,978,522 | +0.44(+3.56%) |
Dec 24, 2018 | 12.79 | 12.84 | 12.22 | 12.22 | 11,796,298 | -0.64(-5.01%) |
Dec 21, 2018 | 12.98 | 13.22 | 12.85 | 12.87 | 27,014,358 | -0.12(-0.93%) |
Dec 20, 2018 | 13.14 | 13.44 | 12.82 | 12.99 | 26,590,080 | -0.11(-0.86%) |
Dec 19, 2018 | 12.92 | 13.32 | 12.89 | 13.10 | 31,858,136 | +0.25(+1.95%) |
Dec 18, 2018 | 13.12 | 13.14 | 12.76 | 12.85 | 25,802,282 | -0.20(-1.51%) |
Dec 17, 2018 | 13.34 | 13.46 | 12.99 | 13.05 | 21,856,870 | -0.32(-2.38%) |
Dec 14, 2018 | 13.46 | 13.55 | 13.35 | 13.37 | 35,655,896 | -0.13(-0.99%) |
Dec 13, 2018 | 13.30 | 13.63 | 13.29 | 13.50 | 19,215,412 | +0.21(+1.61%) |
Dec 12, 2018 | 13.34 | 13.41 | 13.24 | 13.29 | 16,807,962 | +0.11(+0.86%) |
Dec 11, 2018 | 13.42 | 13.47 | 13.07 | 13.17 | 15,374,683 | +0.04(+0.29%) |
Dec 10, 2018 | 13.24 | 13.30 | 12.94 | 13.14 | 13,039,941 | -0.22(-1.66%) |
Dec 07, 2018 | 13.66 | 13.66 | 13.30 | 13.36 | 12,870,275 | -0.16(-1.21%) |
Dec 06, 2018 | 13.61 | 13.62 | 13.19 | 13.52 | 20,442,730 | -0.23(-1.64%) |
Dec 04, 2018 | 13.99 | 14.16 | 13.74 | 13.75 | 9,568,985 | -0.25(-1.76%) |
Dec 03, 2018 | 13.93 | 14.03 | 13.87 | 13.99 | 12,513,209 | +0.30(+2.20%) |
Nov 30, 2018 | 13.78 | 13.79 | 13.53 | 13.69 | 16,920,218 | -0.15(-1.06%) |
Nov 29, 2018 | 13.57 | 13.95 | 13.57 | 13.84 | 16,522,818 | +0.31(+2.26%) |
Nov 28, 2018 | 13.40 | 13.58 | 13.22 | 13.53 | 13,720,591 | +0.15(+1.09%) |
Nov 27, 2018 | 13.49 | 13.58 | 13.37 | 13.39 | 12,349,414 | -0.12(-0.90%) |
Nov 26, 2018 | 13.68 | 13.80 | 13.47 | 13.51 | 11,244,774 | +0.12(+0.88%) |
Nov 23, 2018 | 13.82 | 13.84 | 13.39 | 13.39 | 8,566,001 | -0.61(-4.36%) |
Nov 21, 2018 | 14.00 | 14.00 | 14.00 | 0 | +0.20(+1.45%) | |
Nov 20, 2018 | 13.78 | 13.95 | 13.61 | 13.80 | 15,585,305 | -0.10(-0.75%) |
Nov 19, 2018 | 13.51 | 13.99 | 13.51 | 13.91 | 10,818,668 | +0.33(+2.47%) |
Nov 16, 2018 | 13.52 | 13.62 | 13.43 | 13.57 | 8,996,022 | +0.07(+0.53%) |
Nov 15, 2018 | 13.45 | 13.62 | 13.35 | 13.50 | 8,290,768 | +0.04(+0.31%) |
Nov 14, 2018 | 13.57 | 13.68 | 13.29 | 13.46 | 11,844,810 | +0.30(+2.28%) |
Nov 13, 2018 | 13.27 | 13.36 | 13.07 | 13.16 | 12,669,403 | -0.10(-0.73%) |
Nov 12, 2018 | 13.27 | 13.37 | 13.20 | 13.25 | 11,193,642 | +0.02(+0.12%) |
Nov 09, 2018 | 13.17 | 13.45 | 13.00 | 13.24 | 16,035,668 | -0.03(-0.21%) |
Nov 08, 2018 | 13.36 | 13.42 | 13.18 | 13.27 | 8,903,814 | -0.11(-0.81%) |
Nov 07, 2018 | 13.46 | 13.58 | 13.21 | 13.38 | 12,826,213 | +0.02(+0.15%) |
Nov 06, 2018 | 13.17 | 13.38 | 13.15 | 13.36 | 17,927,324 | +0.32(+2.48%) |
Nov 05, 2018 | 12.75 | 13.08 | 12.67 | 13.03 | 11,881,018 | +0.36(+2.86%) |
Nov 02, 2018 | 12.91 | 12.91 | 12.48 | 12.67 | 11,091,773 | -0.10(-0.79%) |
Nov 01, 2018 | 12.62 | 12.78 | 12.54 | 12.77 | 10,408,838 | +0.23(+1.80%) |
Oct 31, 2018 | 12.41 | 12.64 | 12.36 | 12.54 | 14,546,486 | +0.25(+2.07%) |
Oct 30, 2018 | 12.28 | 12.37 | 12.09 | 12.29 | 13,390,634 | -0.00(-0.03%) |
Oct 29, 2018 | 12.67 | 12.74 | 12.18 | 12.29 | 10,086,632 | -0.31(-2.46%) |
Oct 26, 2018 | 12.48 | 12.69 | 12.17 | 12.61 | 12,174,986 | +0.03(+0.22%) |
Oct 25, 2018 | 12.86 | 12.88 | 12.53 | 12.58 | 10,865,533 | -0.13(-1.05%) |
Oct 24, 2018 | 13.01 | 13.09 | 12.70 | 12.71 | 6,796,328 | -0.33(-2.51%) |
Oct 23, 2018 | 12.90 | 13.09 | 12.63 | 13.04 | 10,832,642 | +0.05(+0.40%) |
Oct 22, 2018 | 13.22 | 13.26 | 12.97 | 12.98 | 6,446,870 | -0.20(-1.50%) |
Oct 19, 2018 | 13.07 | 13.34 | 13.06 | 13.18 | 11,686,449 | +0.13(+0.99%) |
Oct 18, 2018 | 13.05 | 13.18 | 13.00 | 13.05 | 8,438,529 | -0.02(-0.12%) |
Oct 17, 2018 | 13.44 | 13.44 | 13.04 | 13.07 | 11,112,711 | -0.40(-2.93%) |
Oct 16, 2018 | 13.12 | 13.52 | 13.05 | 13.46 | 8,780,358 | +0.43(+3.31%) |
Oct 15, 2018 | 12.92 | 13.17 | 12.90 | 13.03 | 5,873,474 | +0.14(+1.06%) |
Oct 12, 2018 | 12.95 | 13.01 | 12.73 | 12.90 | 10,204,967 | +0.06(+0.44%) |
Oct 11, 2018 | 13.11 | 13.15 | 12.80 | 12.84 | 13,545,111 | -0.33(-2.54%) |
Oct 10, 2018 | 13.54 | 13.54 | 13.17 | 13.17 | 9,313,662 | -0.42(-3.06%) |
Oct 09, 2018 | 13.57 | 13.69 | 13.49 | 13.59 | 5,440,531 | +0.00(+0.00%) |
Oct 08, 2018 | 13.58 | 13.69 | 13.54 | 13.59 | 5,436,181 | -0.00(-0.03%) |
Oct 05, 2018 | 13.65 | 13.71 | 13.54 | 13.59 | 9,072,156 | -0.08(-0.56%) |
Oct 04, 2018 | 13.57 | 13.71 | 13.53 | 13.67 | 10,292,209 | +0.04(+0.33%) |
Oct 03, 2018 | 13.47 | 13.68 | 13.39 | 13.63 | 9,904,021 | +0.17(+1.29%) |
Oct 02, 2018 | 13.35 | 13.51 | 13.25 | 13.45 | 8,179,852 | +0.07(+0.54%) |
Oct 01, 2018 | 13.14 | 13.45 | 13.13 | 13.38 | 7,196,246 | +0.36(+2.76%) |
Sep 28, 2018 | 13.11 | 13.16 | 12.96 | 13.02 | 10,279,611 | -0.05(-0.40%) |
Sep 27, 2018 | 13.11 | 13.16 | 13.05 | 13.07 | 8,591,991 | +0.00(+0.00%) |
Sep 26, 2018 | 13.31 | 13.33 | 13.03 | 13.07 | 11,263,646 | -0.29(-2.14%) |
Sep 25, 2018 | 13.68 | 13.69 | 13.34 | 13.36 | 8,037,752 | -0.28(-2.04%) |
Sep 24, 2018 | 13.94 | 14.00 | 13.63 | 13.64 | 7,831,041 | -0.25(-1.77%) |
Sep 21, 2018 | 13.91 | 13.99 | 13.78 | 13.88 | 12,063,143 | +0.01(+0.09%) |
Sep 20, 2018 | 14.01 | 14.02 | 13.81 | 13.87 | 8,949,819 | -0.08(-0.61%) |
Sep 19, 2018 | 13.94 | 13.98 | 13.77 | 13.96 | 8,316,099 | +0.03(+0.23%) |
Sep 18, 2018 | 13.79 | 13.94 | 13.69 | 13.92 | 10,054,728 | +0.10(+0.73%) |
Sep 17, 2018 | 13.71 | 13.96 | 13.67 | 13.82 | 5,537,546 | +0.16(+1.15%) |
Sep 14, 2018 | 13.74 | 13.78 | 13.59 | 13.67 | 4,457,590 | -0.10(-0.70%) |
Sep 13, 2018 | 13.81 | 13.84 | 13.71 | 13.76 | 5,712,405 | -0.01(-0.09%) |
Sep 12, 2018 | 13.85 | 13.90 | 13.73 | 13.77 | 4,431,216 | -0.06(-0.47%) |
Sep 11, 2018 | 13.62 | 13.86 | 13.58 | 13.84 | 6,734,504 | +0.23(+1.69%) |
Sep 10, 2018 | 13.75 | 13.82 | 13.60 | 13.61 | 4,551,508 | -0.11(-0.79%) |
Sep 07, 2018 | 13.76 | 13.79 | 13.50 | 13.72 | 5,651,901 | -0.10(-0.70%) |
Sep 06, 2018 | 13.97 | 14.00 | 13.72 | 13.82 | 4,820,642 | -0.15(-1.07%) |
Sep 05, 2018 | 13.74 | 13.98 | 13.60 | 13.96 | 8,191,765 | +0.21(+1.52%) |
Sep 04, 2018 | 13.72 | 13.93 | 13.68 | 13.75 | 7,691,506 | -0.02(-0.18%) |
Aug 31, 2018 | 13.78 | 13.78 | 13.78 | 0 | -0.24(-1.70%) | |
Aug 30, 2018 | 14.00 | 14.09 | 13.91 | 14.02 | 8,354,503 | -0.05(-0.37%) |
Aug 29, 2018 | 14.16 | 14.17 | 14.02 | 14.07 | 7,748,806 | -0.05(-0.34%) |
Aug 28, 2018 | 14.44 | 14.46 | 14.11 | 14.12 | 11,202,966 | -0.23(-1.63%) |
Aug 27, 2018 | 14.36 | 14.39 | 14.26 | 14.35 | 7,965,220 | +0.02(+0.14%) |
Aug 24, 2018 | 14.40 | 14.46 | 14.24 | 14.33 | 23,538,306 | -0.19(-1.28%) |
Aug 23, 2018 | 14.52 | 14.64 | 14.48 | 14.52 | 4,050,638 | -0.07(-0.50%) |
Aug 22, 2018 | 14.51 | 14.61 | 14.50 | 14.59 | 3,790,573 | +0.12(+0.81%) |
Aug 21, 2018 | 14.63 | 14.71 | 14.47 | 14.47 | 4,458,259 | -0.13(-0.91%) |
Aug 20, 2018 | 14.50 | 14.66 | 14.44 | 14.61 | 5,405,594 | +0.08(+0.53%) |
Aug 17, 2018 | 14.20 | 14.54 | 14.16 | 14.53 | 9,815,873 | +0.46(+3.24%) |
Aug 16, 2018 | 14.21 | 14.24 | 14.06 | 14.07 | 4,958,920 | -0.07(-0.51%) |
Aug 15, 2018 | 14.25 | 14.25 | 13.91 | 14.15 | 4,813,527 | -0.17(-1.21%) |
Aug 14, 2018 | 14.37 | 14.37 | 14.24 | 14.32 | 4,988,577 | +0.40(+2.87%) |
Aug 13, 2018 | 13.97 | 14.02 | 13.88 | 13.92 | 5,870,597 | -0.07(-0.50%) |
Aug 10, 2018 | 14.05 | 14.11 | 13.97 | 13.99 | 7,751,788 | -0.12(-0.86%) |
Aug 09, 2018 | 13.94 | 14.12 | 13.91 | 14.11 | 5,835,512 | +0.16(+1.17%) |
Aug 08, 2018 | 14.01 | 14.01 | 13.80 | 13.95 | 5,285,580 | -0.04(-0.28%) |
Aug 07, 2018 | 14.23 | 14.23 | 13.90 | 13.99 | 11,399,263 | -0.25(-1.75%) |
Aug 06, 2018 | 14.06 | 14.26 | 14.06 | 14.24 | 4,689,451 | +0.22(+1.56%) |
Aug 03, 2018 | 13.90 | 14.12 | 13.87 | 14.02 | 10,568,335 | +0.20(+1.41%) |
Aug 02, 2018 | 13.66 | 13.85 | 13.54 | 13.82 | 6,760,039 | +0.07(+0.54%) |
Aug 01, 2018 | 13.71 | 13.81 | 13.64 | 13.75 | 4,948,321 | -0.07(-0.48%) |
Jul 31, 2018 | 13.77 | 13.89 | 13.71 | 13.81 | 7,375,137 | +0.05(+0.34%) |
Jul 30, 2018 | 13.69 | 13.81 | 13.64 | 13.77 | 4,663,419 | +0.14(+1.06%) |
Jul 27, 2018 | 13.66 | 13.86 | 13.58 | 13.62 | 6,404,554 | -0.08(-0.60%) |
Jul 26, 2018 | 13.54 | 13.76 | 13.50 | 13.71 | 6,111,325 | +0.08(+0.60%) |
Jul 25, 2018 | 13.67 | 13.72 | 13.53 | 13.62 | 8,426,764 | +0.05(+0.37%) |
Jul 24, 2018 | 13.54 | 13.62 | 13.49 | 13.57 | 6,888,450 | +0.10(+0.72%) |
Jul 23, 2018 | 13.52 | 13.52 | 13.35 | 13.48 | 5,417,095 | -0.02(-0.14%) |
Jul 20, 2018 | 13.88 | 13.88 | 13.45 | 13.49 | 9,408,273 | -0.25(-1.79%) |
Jul 19, 2018 | 13.54 | 13.81 | 13.47 | 13.74 | 20,338,552 | +0.40(+3.01%) |
Jul 18, 2018 | 13.41 | 13.42 | 13.26 | 13.34 | 7,047,818 | -0.11(-0.84%) |
Jul 17, 2018 | 13.74 | 13.74 | 13.44 | 13.45 | 8,543,855 | -0.34(-2.43%) |
Jul 16, 2018 | 13.84 | 13.85 | 13.72 | 13.79 | 5,833,138 | -0.09(-0.62%) |
Jul 13, 2018 | 13.92 | 13.96 | 13.85 | 13.87 | 6,120,827 | -0.10(-0.70%) |
Jul 12, 2018 | 13.88 | 13.99 | 13.71 | 13.97 | 9,470,410 | +0.16(+1.19%) |
Jul 11, 2018 | 13.84 | 13.92 | 13.72 | 13.81 | 5,433,394 | -0.15(-1.06%) |
Jul 10, 2018 | 13.83 | 13.97 | 13.78 | 13.95 | 7,022,535 | +0.12(+0.90%) |
Jul 09, 2018 | 13.92 | 13.92 | 13.74 | 13.83 | 7,951,570 | -0.05(-0.39%) |
Jul 06, 2018 | 13.66 | 13.92 | 13.55 | 13.88 | 8,259,218 | +0.20(+1.45%) |
Jul 05, 2018 | 14.04 | 14.10 | 13.64 | 13.69 | 9,654,773 | -0.04(-0.26%) |
Jul 03, 2018 | 13.72 | 13.72 | 13.72 | 0 | +0.07(+0.54%) | |
Jul 02, 2018 | 13.85 | 13.85 | 13.55 | 13.65 | 11,923,730 | -0.27(-1.93%) |
Jun 29, 2018 | 14.08 | 13.44 | 13.92 | 45,596,816 | +1.01(+7.79%) | |
Jun 28, 2018 | 12.41 | 13.11 | 12.36 | 12.91 | 22,953,962 | +0.56(+4.51%) |
Jun 27, 2018 | 12.61 | 12.62 | 12.32 | 12.35 | 11,652,837 | -0.19(-1.49%) |
Jun 26, 2018 | 12.24 | 12.58 | 12.23 | 12.54 | 11,310,393 | +0.34(+2.81%) |
Jun 25, 2018 | 12.30 | 12.34 | 12.16 | 12.20 | 8,518,342 | -0.18(-1.42%) |
Jun 22, 2018 | 12.36 | 12.41 | 12.27 | 12.37 | 9,245,307 | +0.18(+1.50%) |
Jun 21, 2018 | 12.36 | 12.39 | 12.15 | 12.19 | 7,316,198 | -0.19(-1.54%) |
Jun 20, 2018 | 12.42 | 12.47 | 12.35 | 12.38 | 8,904,074 | +0.02(+0.16%) |
Jun 19, 2018 | 12.48 | 12.53 | 12.35 | 12.36 | 9,652,403 | -0.24(-1.89%) |
Jun 18, 2018 | 12.47 | 12.60 | 12.43 | 12.60 | 11,647,528 | +0.11(+0.87%) |
Jun 15, 2018 | 12.71 | 12.48 | 12.49 | 10,605,367 | -0.22(-1.75%) | |
Jun 14, 2018 | 12.65 | 12.81 | 12.63 | 12.71 | 7,502,835 | +0.07(+0.59%) |
Jun 13, 2018 | 12.68 | 12.78 | 12.55 | 12.64 | 9,057,812 | -0.02(-0.15%) |
Jun 12, 2018 | 12.59 | 12.67 | 12.51 | 12.66 | 7,162,839 | +0.08(+0.62%) |
Jun 11, 2018 | 12.22 | 12.63 | 12.17 | 12.58 | 8,511,020 | +0.36(+2.97%) |
Jun 08, 2018 | 12.22 | 12.25 | 12.11 | 12.22 | 6,964,127 | +0.02(+0.13%) |
Jun 07, 2018 | 12.11 | 12.25 | 12.09 | 12.20 | 9,246,238 | +0.12(+1.03%) |
Jun 06, 2018 | 12.06 | 12.08 | 12,707,388 | -0.21(-1.68%) | ||
Jun 05, 2018 | 12.11 | 12.32 | 12.10 | 12.28 | 9,758,630 | +0.13(+1.06%) |
Jun 04, 2018 | 12.04 | 12.23 | 12.03 | 12.15 | 9,070,608 | +0.17(+1.43%) |
Jun 01, 2018 | 12.16 | 12.16 | 11.95 | 11.98 | 12,070,533 | -0.13(-1.09%) |
May 31, 2018 | 12.09 | 12.14 | 12.01 | 12.11 | 11,716,441 | -0.02(-0.19%) |
May 30, 2018 | 11.96 | 12.17 | 11.92 | 12.14 | 11,873,982 | +0.21(+1.73%) |
May 29, 2018 | 12.13 | 12.15 | 11.84 | 11.93 | 9,470,305 | -0.25(-2.05%) |
May 25, 2018 | 12.18 | 12.18 | 12.18 | 0 | -0.13(-1.08%) | |
May 24, 2018 | 12.34 | 12.38 | 12.26 | 12.31 | 8,550,398 | -0.07(-0.60%) |
May 23, 2018 | 12.24 | 12.42 | 12.15 | 12.39 | 13,042,296 | +0.08(+0.63%) |
May 22, 2018 | 12.56 | 12.68 | 12.25 | 12.31 | 13,390,209 | -0.14(-1.16%) |
May 21, 2018 | 12.59 | 12.59 | 12.40 | 12.45 | 8,537,244 | -0.09(-0.68%) |
May 18, 2018 | 12.80 | 12.82 | 12.40 | 12.54 | 14,966,524 | -0.33(-2.55%) |
May 17, 2018 | 12.79 | 12.93 | 12.74 | 12.87 | 14,705,148 | +0.12(+0.92%) |
May 16, 2018 | 12.92 | 12.95 | 12.73 | 12.75 | 8,498,694 | -0.14(-1.12%) |
May 15, 2018 | 12.87 | 12.93 | 12.79 | 12.89 | 8,343,552 | -0.07(-0.54%) |
May 14, 2018 | 13.08 | 13.10 | 12.94 | 12.96 | 8,643,858 | +0.27(+2.09%) |
May 11, 2018 | 12.51 | 12.71 | 12.47 | 12.70 | 9,877,182 | +0.24(+1.93%) |
May 10, 2018 | 12.44 | 12.68 | 12.33 | 12.46 | 12,042,765 | +0.38(+3.15%) |
May 09, 2018 | 12.05 | 12.12 | 11.96 | 12.08 | 9,585,175 | +0.34(+2.92%) |
May 08, 2018 | 11.85 | 11.86 | 11.67 | 11.74 | 9,589,876 | -0.14(-1.14%) |
May 07, 2018 | 11.85 | 11.97 | 11.81 | 11.87 | 6,454,466 | +0.07(+0.57%) |
May 04, 2018 | 11.56 | 11.82 | 11.54 | 11.80 | 6,774,366 | +0.18(+1.55%) |
May 03, 2018 | 11.57 | 11.69 | 11.45 | 11.62 | 7,213,392 | +0.09(+0.75%) |
May 02, 2018 | 11.53 | 11.67 | 11.51 | 11.54 | 5,933,391 | +0.02(+0.16%) |