Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.48 | 11.62 | 11.43 | 11.48 | 1,533,320 | +0.01(+0.08%) |
Apr 29, 2019 | 11.61 | 11.61 | 11.39 | 11.47 | 1,284,695 | -0.24(-2.08%) |
Apr 26, 2019 | 11.53 | 11.73 | 11.46 | 11.71 | 1,998,174 | +0.32(+2.77%) |
Apr 25, 2019 | 11.35 | 11.50 | 11.28 | 11.40 | 1,629,475 | +0.04(+0.32%) |
Apr 24, 2019 | 11.15 | 11.49 | 11.12 | 11.36 | 1,347,573 | +0.21(+1.86%) |
Apr 23, 2019 | 11.20 | 11.24 | 11.09 | 11.15 | 1,761,038 | -0.12(-1.04%) |
Apr 22, 2019 | 11.43 | 11.48 | 11.25 | 11.27 | 1,823,602 | -0.16(-1.42%) |
Apr 18, 2019 | 11.62 | 11.75 | 11.42 | 11.43 | 2,520,111 | -0.20(-1.71%) |
Apr 17, 2019 | 11.79 | 11.81 | 11.58 | 11.63 | 1,690,459 | -0.15(-1.30%) |
Apr 16, 2019 | 11.92 | 11.97 | 11.76 | 11.79 | 1,358,906 | -0.28(-2.32%) |
Apr 15, 2019 | 11.83 | 12.11 | 11.80 | 12.07 | 1,313,250 | +0.09(+0.75%) |
Apr 12, 2019 | 12.03 | 12.10 | 11.89 | 11.98 | 1,182,495 | -0.01(-0.08%) |
Apr 11, 2019 | 11.98 | 12.19 | 11.94 | 11.99 | 1,464,048 | -0.17(-1.41%) |
Apr 10, 2019 | 12.17 | 12.36 | 12.15 | 12.16 | 1,729,768 | -0.02(-0.15%) |
Apr 09, 2019 | 12.20 | 12.26 | 12.05 | 12.17 | 1,436,606 | +0.05(+0.37%) |
Apr 08, 2019 | 12.12 | 12.21 | 12.06 | 12.13 | 1,592,197 | +0.15(+1.28%) |
Apr 05, 2019 | 12.03 | 12.05 | 11.87 | 11.98 | 1,187,810 | -0.06(-0.52%) |
Apr 04, 2019 | 11.69 | 12.04 | 11.64 | 12.04 | 1,726,327 | +0.24(+2.07%) |
Apr 03, 2019 | 11.72 | 11.87 | 11.67 | 11.80 | 2,141,264 | +0.11(+0.93%) |
Apr 02, 2019 | 11.67 | 11.75 | 11.61 | 11.69 | 1,520,677 | +0.01(+0.08%) |
Apr 01, 2019 | 12.03 | 12.03 | 11.58 | 11.68 | 2,468,704 | -0.29(-2.42%) |
Mar 29, 2019 | 12.05 | 12.25 | 11.97 | 11.97 | 1,797,659 | -0.05(-0.45%) |
Mar 28, 2019 | 12.12 | 12.16 | 11.89 | 12.02 | 2,024,594 | -0.26(-2.13%) |
Mar 27, 2019 | 12.39 | 12.52 | 12.27 | 12.28 | 1,510,078 | -0.15(-1.23%) |
Mar 26, 2019 | 12.30 | 12.46 | 12.17 | 12.44 | 1,920,328 | +0.04(+0.29%) |
Mar 25, 2019 | 12.16 | 12.47 | 12.09 | 12.40 | 3,015,917 | +0.33(+2.77%) |
Mar 22, 2019 | 11.85 | 12.22 | 11.85 | 12.07 | 2,268,443 | +0.01(+0.07%) |
Mar 21, 2019 | 12.00 | 12.13 | 11.76 | 12.06 | 3,052,306 | +0.05(+0.45%) |
Mar 20, 2019 | 11.68 | 12.05 | 11.55 | 12.00 | 3,277,760 | +0.36(+3.10%) |
Mar 19, 2019 | 11.80 | 11.83 | 11.63 | 11.64 | 1,786,007 | -0.01(-0.08%) |
Mar 18, 2019 | 11.89 | 11.98 | 11.61 | 11.65 | 3,195,470 | -0.36(-3.01%) |
Mar 15, 2019 | 11.69 | 12.05 | 11.58 | 12.01 | 9,371,611 | +0.45(+3.91%) |
Mar 14, 2019 | 11.74 | 11.74 | 11.55 | 11.56 | 2,155,193 | -0.36(-3.03%) |
Mar 13, 2019 | 11.92 | 12.13 | 11.86 | 11.92 | 2,300,162 | +0.09(+0.76%) |
Mar 12, 2019 | 11.63 | 11.91 | 11.63 | 11.83 | 1,871,344 | +0.25(+2.18%) |
Mar 11, 2019 | 11.89 | 11.90 | 11.49 | 11.58 | 2,317,765 | -0.30(-2.51%) |
Mar 08, 2019 | 11.82 | 12.08 | 11.62 | 11.88 | 3,146,014 | +0.37(+3.22%) |
Mar 07, 2019 | 11.25 | 11.58 | 11.23 | 11.51 | 2,511,932 | +0.23(+2.00%) |
Mar 06, 2019 | 11.62 | 11.65 | 11.26 | 11.28 | 2,162,130 | -0.33(-2.80%) |
Mar 05, 2019 | 11.56 | 11.65 | 11.42 | 11.61 | 1,988,381 | +0.05(+0.47%) |
Mar 04, 2019 | 11.45 | 11.59 | 11.31 | 11.55 | 2,678,318 | +0.09(+0.79%) |
Mar 01, 2019 | 11.87 | 11.97 | 11.43 | 11.46 | 4,477,872 | -0.57(-4.77%) |
Feb 28, 2019 | 12.32 | 12.34 | 11.97 | 12.03 | 2,726,876 | -0.28(-2.27%) |
Feb 27, 2019 | 12.68 | 12.79 | 12.30 | 12.31 | 3,089,477 | -0.35(-2.77%) |
Feb 26, 2019 | 12.63 | 12.75 | 12.37 | 12.67 | 2,395,325 | +0.05(+0.36%) |
Feb 25, 2019 | 12.85 | 12.93 | 12.57 | 12.62 | 3,732,703 | -0.25(-1.96%) |
Feb 22, 2019 | 12.88 | 13.32 | 12.82 | 12.87 | 5,459,762 | +0.07(+0.56%) |
Feb 21, 2019 | 12.72 | 13.01 | 12.57 | 12.80 | 7,922,064 | -0.44(-3.33%) |
Feb 20, 2019 | 13.73 | 13.73 | 13.10 | 13.24 | 6,645,850 | -0.34(-2.52%) |
Feb 19, 2019 | 13.24 | 13.67 | 13.03 | 13.58 | 3,140,423 | +0.55(+4.22%) |
Feb 15, 2019 | 13.02 | 13.11 | 12.80 | 13.03 | 1,687,706 | +0.11(+0.84%) |
Feb 14, 2019 | 12.71 | 12.98 | 12.70 | 12.93 | 1,020,527 | +0.16(+1.23%) |
Feb 13, 2019 | 12.88 | 13.04 | 12.75 | 12.77 | 1,031,086 | -0.12(-0.94%) |
Feb 12, 2019 | 13.08 | 13.12 | 12.68 | 12.89 | 1,103,454 | -0.11(-0.83%) |
Feb 11, 2019 | 13.16 | 13.27 | 12.99 | 13.00 | 1,322,031 | -0.31(-2.30%) |
Feb 08, 2019 | 13.21 | 13.40 | 13.16 | 13.30 | 1,215,463 | +0.18(+1.41%) |
Feb 07, 2019 | 13.43 | 13.46 | 13.08 | 13.12 | 1,057,575 | -0.23(-1.72%) |
Feb 06, 2019 | 13.30 | 13.63 | 13.30 | 13.35 | 1,277,363 | -0.10(-0.74%) |
Feb 05, 2019 | 13.38 | 13.46 | 13.26 | 13.45 | 905,252 | +0.07(+0.54%) |
Feb 04, 2019 | 13.15 | 13.40 | 13.09 | 13.38 | 1,013,835 | +0.08(+0.61%) |
Feb 01, 2019 | 13.33 | 13.41 | 13.16 | 13.30 | 1,326,808 | -0.14(-1.01%) |
Jan 31, 2019 | 13.39 | 13.46 | 13.29 | 13.43 | 1,290,009 | +0.17(+1.29%) |
Jan 30, 2019 | 12.97 | 13.42 | 12.86 | 13.26 | 2,074,768 | +0.27(+2.08%) |
Jan 29, 2019 | 12.85 | 13.03 | 12.63 | 12.99 | 2,630,452 | +0.23(+1.76%) |
Jan 28, 2019 | 12.47 | 12.76 | 12.47 | 12.76 | 2,018,157 | +0.32(+2.53%) |
Jan 25, 2019 | 12.13 | 12.52 | 12.13 | 12.45 | 1,565,926 | +0.49(+4.07%) |
Jan 24, 2019 | 11.95 | 12.08 | 11.90 | 11.96 | 1,295,857 | -0.05(-0.38%) |
Jan 23, 2019 | 11.89 | 12.07 | 11.76 | 12.01 | 1,996,522 | +0.13(+1.06%) |
Jan 22, 2019 | 12.63 | 12.66 | 11.72 | 11.88 | 4,354,157 | -0.89(-6.98%) |
Jan 18, 2019 | 12.95 | 13.02 | 12.75 | 12.77 | 1,840,235 | -0.28(-2.14%) |
Jan 17, 2019 | 13.12 | 13.23 | 13.03 | 13.05 | 1,294,752 | -0.09(-0.69%) |
Jan 16, 2019 | 13.10 | 13.21 | 12.99 | 13.14 | 1,411,961 | +0.04(+0.27%) |
Jan 15, 2019 | 13.43 | 13.50 | 12.98 | 13.11 | 1,549,924 | -0.36(-2.68%) |
Jan 14, 2019 | 13.55 | 13.62 | 13.30 | 13.47 | 1,254,686 | -0.04(-0.33%) |
Jan 11, 2019 | 13.65 | 13.72 | 13.44 | 13.51 | 1,756,200 | -0.05(-0.40%) |
Jan 10, 2019 | 13.88 | 13.99 | 13.49 | 13.57 | 1,536,114 | -0.35(-2.52%) |
Jan 09, 2019 | 13.69 | 13.98 | 13.66 | 13.92 | 1,280,167 | +0.29(+2.12%) |
Jan 08, 2019 | 13.56 | 13.70 | 13.44 | 13.63 | 1,729,749 | +0.01(+0.07%) |
Jan 07, 2019 | 13.67 | 13.74 | 13.52 | 13.62 | 1,635,817 | +0.14(+1.07%) |
Jan 04, 2019 | 13.19 | 13.58 | 12.99 | 13.48 | 2,098,448 | +0.14(+1.01%) |
Jan 03, 2019 | 13.30 | 13.40 | 13.12 | 13.34 | 1,851,572 | +0.15(+1.16%) |
Jan 02, 2019 | 13.13 | 13.35 | 12.90 | 13.19 | 1,397,342 | +0.04(+0.27%) |
Dec 31, 2018 | 12.99 | 13.15 | 12.82 | 13.15 | 1,476,340 | +0.13(+0.97%) |
Dec 28, 2018 | 13.12 | 13.24 | 12.86 | 13.03 | 1,423,499 | -0.12(-0.89%) |
Dec 27, 2018 | 13.08 | 13.21 | 12.83 | 13.14 | 2,379,448 | +0.15(+1.18%) |
Dec 26, 2018 | 13.14 | 13.28 | 12.77 | 12.99 | 1,510,397 | -0.04(-0.28%) |
Dec 24, 2018 | 12.87 | 13.09 | 12.76 | 13.03 | 1,400,852 | +0.38(+2.99%) |
Dec 21, 2018 | 12.89 | 12.97 | 12.52 | 12.65 | 3,670,702 | -0.32(-2.43%) |
Dec 20, 2018 | 12.92 | 13.10 | 12.58 | 12.96 | 2,700,179 | +0.56(+4.50%) |
Dec 19, 2018 | 13.22 | 13.41 | 12.40 | 12.40 | 3,322,869 | -0.77(-5.81%) |
Dec 18, 2018 | 12.97 | 13.22 | 12.86 | 13.17 | 2,176,161 | +0.21(+1.60%) |
Dec 17, 2018 | 12.71 | 13.10 | 12.67 | 12.96 | 2,573,316 | +0.32(+2.49%) |
Dec 14, 2018 | 12.57 | 12.88 | 12.44 | 12.65 | 1,503,316 | -0.14(-1.06%) |
Dec 13, 2018 | 12.71 | 12.85 | 12.66 | 12.78 | 1,003,572 | +0.07(+0.57%) |
Dec 12, 2018 | 12.37 | 12.74 | 12.33 | 12.71 | 1,295,509 | +0.43(+3.52%) |
Dec 11, 2018 | 12.47 | 12.52 | 12.21 | 12.28 | 919,801 | -0.05(-0.44%) |
Dec 10, 2018 | 12.40 | 12.59 | 12.16 | 12.33 | 1,384,150 | -0.14(-1.08%) |
Dec 07, 2018 | 12.12 | 12.58 | 12.03 | 12.47 | 1,774,295 | +0.41(+3.44%) |
Dec 06, 2018 | 11.96 | 12.21 | 11.82 | 12.05 | 1,881,516 | +0.13(+1.06%) |
Dec 04, 2018 | 12.07 | 12.21 | 11.85 | 11.93 | 1,841,568 | -0.02(-0.15%) |
Dec 03, 2018 | 11.94 | 12.02 | 11.75 | 11.94 | 1,571,238 | +0.32(+2.79%) |
Nov 30, 2018 | 11.51 | 11.67 | 11.32 | 11.62 | 1,307,159 | +0.02(+0.16%) |
Nov 29, 2018 | 11.81 | 11.93 | 11.59 | 11.60 | 906,049 | -0.16(-1.38%) |
Nov 28, 2018 | 11.26 | 11.82 | 11.19 | 11.76 | 1,694,728 | +0.47(+4.15%) |
Nov 27, 2018 | 11.76 | 11.76 | 11.21 | 11.30 | 1,626,826 | -0.25(-2.18%) |
Nov 26, 2018 | 11.89 | 12.14 | 11.51 | 11.55 | 2,682,409 | -0.32(-2.73%) |
Nov 23, 2018 | 12.30 | 12.37 | 11.81 | 11.87 | 1,541,504 | -0.52(-4.21%) |
Nov 21, 2018 | 12.40 | 12.40 | 12.40 | 0 | +0.49(+4.08%) | |
Nov 20, 2018 | 11.99 | 12.06 | 11.58 | 11.91 | 1,821,662 | -0.04(-0.30%) |
Nov 19, 2018 | 11.62 | 11.97 | 11.55 | 11.94 | 2,564,527 | +0.23(+2.00%) |
Nov 16, 2018 | 11.85 | 11.92 | 11.62 | 11.71 | 2,490,429 | +0.12(+1.05%) |
Nov 15, 2018 | 11.64 | 11.77 | 11.30 | 11.59 | 2,776,426 | +0.22(+1.90%) |
Nov 14, 2018 | 11.14 | 11.80 | 10.89 | 11.37 | 10,210,893 | -1.32(-10.40%) |
Nov 13, 2018 | 12.83 | 12.95 | 12.53 | 12.69 | 1,382,175 | -0.12(-0.91%) |
Nov 12, 2018 | 12.90 | 13.00 | 12.73 | 12.81 | 1,984,222 | -0.25(-1.93%) |
Nov 09, 2018 | 12.68 | 13.11 | 12.55 | 13.06 | 2,495,424 | +0.17(+1.32%) |
Nov 08, 2018 | 12.54 | 13.01 | 12.50 | 12.89 | 2,271,254 | +0.31(+2.43%) |
Nov 07, 2018 | 13.33 | 13.48 | 12.53 | 12.59 | 4,899,450 | -0.94(-6.97%) |
Nov 06, 2018 | 13.83 | 13.95 | 13.50 | 13.53 | 1,061,804 | -0.33(-2.40%) |
Nov 05, 2018 | 13.83 | 14.11 | 13.67 | 13.86 | 1,959,347 | -0.01(-0.06%) |
Nov 02, 2018 | 13.80 | 13.91 | 13.57 | 13.87 | 1,606,141 | +0.08(+0.59%) |
Nov 01, 2018 | 13.42 | 13.89 | 13.39 | 13.79 | 2,224,741 | +0.60(+4.56%) |
Oct 31, 2018 | 13.26 | 13.38 | 13.04 | 13.19 | 3,380,330 | -0.20(-1.48%) |
Oct 30, 2018 | 13.25 | 13.52 | 13.11 | 13.39 | 1,910,054 | +0.09(+0.68%) |
Oct 29, 2018 | 13.42 | 13.52 | 13.13 | 13.30 | 1,809,689 | -0.15(-1.14%) |
Oct 26, 2018 | 13.30 | 13.82 | 13.13 | 13.45 | 2,069,873 | +0.34(+2.60%) |
Oct 25, 2018 | 13.76 | 13.92 | 13.07 | 13.11 | 2,378,794 | -0.58(-4.27%) |
Oct 24, 2018 | 13.60 | 14.08 | 13.60 | 13.69 | 1,893,878 | +0.13(+0.99%) |
Oct 23, 2018 | 13.98 | 14.15 | 13.47 | 13.56 | 2,120,869 | -0.17(-1.24%) |
Oct 22, 2018 | 13.98 | 13.98 | 13.60 | 13.73 | 1,450,820 | -0.20(-1.42%) |
Oct 19, 2018 | 14.08 | 14.10 | 13.80 | 13.92 | 1,477,351 | -0.01(-0.06%) |
Oct 18, 2018 | 13.81 | 14.10 | 13.71 | 13.93 | 1,351,658 | +0.08(+0.58%) |
Oct 17, 2018 | 13.91 | 14.01 | 13.69 | 13.85 | 1,540,640 | -0.01(-0.06%) |
Oct 16, 2018 | 13.99 | 14.09 | 13.69 | 13.86 | 1,222,187 | +0.02(+0.13%) |
Oct 15, 2018 | 13.83 | 14.14 | 13.74 | 13.84 | 1,816,030 | +0.17(+1.25%) |
Oct 12, 2018 | 13.85 | 13.88 | 13.33 | 13.67 | 1,982,158 | -0.24(-1.74%) |
Oct 11, 2018 | 13.40 | 13.99 | 13.13 | 13.92 | 3,328,992 | +0.74(+5.59%) |
Oct 10, 2018 | 13.20 | 13.21 | 12.90 | 13.18 | 1,149,589 | -0.01(-0.07%) |
Oct 09, 2018 | 13.18 | 13.30 | 12.95 | 13.19 | 1,312,370 | -0.10(-0.74%) |
Oct 08, 2018 | 12.85 | 13.30 | 12.73 | 13.29 | 1,395,745 | +0.22(+1.65%) |
Oct 05, 2018 | 13.20 | 13.31 | 13.02 | 13.07 | 1,341,771 | -0.04(-0.27%) |
Oct 04, 2018 | 13.18 | 13.42 | 13.03 | 13.11 | 1,063,138 | -0.05(-0.41%) |
Oct 03, 2018 | 13.47 | 13.58 | 13.10 | 13.16 | 1,685,174 | -0.31(-2.27%) |
Oct 02, 2018 | 13.40 | 13.62 | 13.39 | 13.47 | 1,645,084 | +0.23(+1.77%) |
Oct 01, 2018 | 13.19 | 13.42 | 13.07 | 13.23 | 1,082,477 | -0.03(-0.20%) |
Sep 28, 2018 | 13.05 | 13.36 | 12.99 | 13.26 | 1,800,828 | +0.36(+2.79%) |
Sep 27, 2018 | 13.02 | 13.05 | 12.65 | 12.90 | 1,855,406 | -0.22(-1.64%) |
Sep 26, 2018 | 13.20 | 13.41 | 13.01 | 13.12 | 1,647,901 | -0.19(-1.42%) |
Sep 25, 2018 | 13.46 | 13.57 | 13.25 | 13.30 | 1,347,572 | -0.07(-0.54%) |
Sep 24, 2018 | 13.53 | 13.66 | 13.34 | 13.38 | 1,661,127 | -0.01(-0.07%) |
Sep 21, 2018 | 13.51 | 13.66 | 13.33 | 13.39 | 2,888,471 | -0.30(-2.17%) |
Sep 20, 2018 | 13.85 | 13.86 | 13.45 | 13.68 | 1,501,693 | +0.05(+0.40%) |
Sep 19, 2018 | 13.63 | 13.78 | 13.53 | 13.63 | 1,292,024 | +0.13(+1.00%) |
Sep 18, 2018 | 13.38 | 13.60 | 13.27 | 13.49 | 1,378,201 | +0.17(+1.28%) |
Sep 17, 2018 | 13.04 | 13.47 | 12.86 | 13.32 | 1,970,814 | +0.31(+2.42%) |
Sep 14, 2018 | 13.30 | 13.33 | 13.01 | 13.01 | 1,365,259 | -0.25(-1.90%) |
Sep 13, 2018 | 13.44 | 13.53 | 13.15 | 13.26 | 1,356,920 | -0.07(-0.54%) |
Sep 12, 2018 | 13.07 | 13.53 | 12.94 | 13.33 | 2,102,384 | +0.35(+2.70%) |
Sep 11, 2018 | 12.77 | 13.04 | 12.55 | 12.98 | 1,656,413 | +0.06(+0.49%) |
Sep 10, 2018 | 13.42 | 13.47 | 12.90 | 12.92 | 1,721,547 | -0.52(-3.88%) |
Sep 07, 2018 | 13.26 | 13.58 | 13.18 | 13.44 | 1,362,364 | +0.02(+0.13%) |
Sep 06, 2018 | 13.37 | 13.62 | 13.24 | 13.42 | 1,255,278 | +0.16(+1.22%) |
Sep 05, 2018 | 13.30 | 13.40 | 13.08 | 13.26 | 1,024,036 | -0.04(-0.27%) |
Sep 04, 2018 | 13.74 | 13.89 | 13.20 | 13.30 | 2,255,754 | -0.71(-5.07%) |
Aug 31, 2018 | 14.01 | 14.01 | 14.01 | 0 | -0.06(-0.45%) | |
Aug 30, 2018 | 14.12 | 14.16 | 13.97 | 14.07 | 1,006,091 | -0.22(-1.51%) |
Aug 29, 2018 | 14.27 | 14.36 | 14.15 | 14.28 | 678,764 | +0.09(+0.63%) |
Aug 28, 2018 | 14.57 | 14.70 | 14.10 | 14.19 | 1,110,663 | -0.32(-2.23%) |
Aug 27, 2018 | 14.28 | 14.56 | 14.25 | 14.52 | 988,338 | +0.31(+2.15%) |
Aug 24, 2018 | 13.76 | 14.50 | 13.76 | 14.21 | 1,948,318 | +0.57(+4.22%) |
Aug 23, 2018 | 14.06 | 14.15 | 13.57 | 13.64 | 2,026,980 | -0.64(-4.47%) |
Aug 22, 2018 | 14.28 | 14.36 | 14.19 | 14.28 | 706,684 | +0.06(+0.44%) |
Aug 21, 2018 | 14.26 | 14.30 | 14.12 | 14.21 | 850,342 | -0.07(-0.50%) |
Aug 20, 2018 | 14.36 | 14.46 | 14.17 | 14.28 | 1,065,713 | +0.07(+0.51%) |
Aug 17, 2018 | 13.91 | 14.36 | 13.87 | 14.21 | 2,265,339 | +0.44(+3.23%) |
Aug 16, 2018 | 14.25 | 14.43 | 13.73 | 13.77 | 2,149,858 | -0.33(-2.35%) |
Aug 15, 2018 | 14.67 | 14.70 | 14.00 | 14.10 | 2,648,951 | -0.77(-5.18%) |
Aug 14, 2018 | 14.74 | 15.00 | 14.67 | 14.87 | 1,109,261 | +0.14(+0.97%) |
Aug 13, 2018 | 15.17 | 15.17 | 14.67 | 14.73 | 2,329,729 | -0.52(-3.41%) |
Aug 10, 2018 | 15.57 | 15.67 | 15.23 | 15.25 | 1,509,063 | -0.31(-2.02%) |
Aug 09, 2018 | 15.00 | 15.79 | 14.91 | 15.56 | 2,907,507 | +1.28(+8.98%) |
Aug 08, 2018 | 14.29 | 14.35 | 14.13 | 14.28 | 1,076,300 | -0.01(-0.06%) |
Aug 07, 2018 | 14.64 | 14.65 | 14.29 | 14.29 | 1,054,785 | -0.22(-1.54%) |
Aug 06, 2018 | 14.63 | 14.71 | 14.50 | 14.51 | 807,468 | -0.19(-1.28%) |
Aug 03, 2018 | 14.79 | 14.93 | 14.65 | 14.70 | 844,232 | +0.04(+0.24%) |
Aug 02, 2018 | 14.57 | 14.80 | 14.57 | 14.66 | 1,024,484 | +0.05(+0.37%) |
Aug 01, 2018 | 14.76 | 14.80 | 14.59 | 14.61 | 872,002 | -0.15(-1.03%) |
Jul 31, 2018 | 14.53 | 14.89 | 14.50 | 14.76 | 821,632 | +0.16(+1.10%) |
Jul 30, 2018 | 14.65 | 14.68 | 14.56 | 14.60 | 850,929 | -0.05(-0.37%) |
Jul 27, 2018 | 14.80 | 14.86 | 14.62 | 14.65 | 965,617 | -0.15(-1.03%) |
Jul 26, 2018 | 14.79 | 14.97 | 14.68 | 14.81 | 1,706,703 | -0.11(-0.72%) |
Jul 25, 2018 | 14.91 | 14.93 | 14.76 | 14.91 | 924,577 | +0.13(+0.91%) |
Jul 24, 2018 | 14.76 | 14.92 | 14.71 | 14.78 | 1,352,935 | +0.17(+1.17%) |
Jul 23, 2018 | 14.81 | 14.83 | 14.52 | 14.61 | 1,704,383 | -0.20(-1.33%) |
Jul 20, 2018 | 14.74 | 14.86 | 14.69 | 14.81 | 1,446,867 | +0.13(+0.92%) |
Jul 19, 2018 | 14.44 | 14.83 | 14.44 | 14.67 | 1,150,474 | -0.06(-0.43%) |
Jul 18, 2018 | 14.61 | 14.80 | 14.48 | 14.74 | 1,006,427 | +0.08(+0.55%) |
Jul 17, 2018 | 14.37 | 14.78 | 14.37 | 14.65 | 1,240,499 | +0.06(+0.43%) |
Jul 16, 2018 | 15.00 | 15.10 | 14.55 | 14.59 | 1,988,858 | -0.56(-3.67%) |
Jul 13, 2018 | 15.15 | 915,799 | +0.05(+0.36%) | |||
Jul 12, 2018 | 15.17 | 14.96 | 15.09 | 1,097,646 | +0.07(+0.48%) | |
Jul 11, 2018 | 15.52 | 15.65 | 14.96 | 15.02 | 3,049,321 | -0.94(-5.90%) |
Jul 10, 2018 | 15.93 | 16.04 | 15.82 | 15.96 | 845,223 | -0.07(-0.45%) |
Jul 09, 2018 | 16.39 | 16.46 | 16.03 | 16.04 | 820,658 | -0.22(-1.38%) |
Jul 06, 2018 | 16.44 | 16.47 | 16.23 | 16.26 | 839,303 | -0.15(-0.93%) |
Jul 05, 2018 | 16.49 | 16.28 | 16.41 | 1,058,665 | +0.06(+0.38%) | |
Jul 03, 2018 | 16.35 | 16.35 | 16.35 | 0 | +0.44(+2.76%) | |
Jul 02, 2018 | 15.93 | 16.06 | 15.69 | 15.91 | 953,602 | -0.13(-0.84%) |
Jun 29, 2018 | 16.11 | 15.71 | 16.04 | 975,900 | +0.30(+1.94%) | |
Jun 28, 2018 | 15.80 | 15.87 | 15.67 | 15.74 | 788,653 | -0.06(-0.37%) |
Jun 27, 2018 | 15.74 | 15.92 | 15.70 | 15.80 | 722,751 | +0.04(+0.26%) |
Jun 26, 2018 | 15.62 | 15.82 | 15.55 | 15.76 | 624,604 | +0.04(+0.29%) |
Jun 25, 2018 | 16.04 | 16.10 | 15.69 | 15.71 | 1,281,632 | -0.39(-2.45%) |
Jun 22, 2018 | 15.82 | 16.13 | 15.80 | 16.11 | 821,916 | +0.37(+2.33%) |
Jun 21, 2018 | 15.60 | 15.82 | 15.54 | 15.74 | 945,098 | +0.06(+0.40%) |
Jun 20, 2018 | 15.71 | 15.78 | 15.64 | 15.68 | 569,305 | +0.00(+0.00%) |
Jun 19, 2018 | 15.69 | 15.80 | 15.67 | 15.68 | 927,167 | -0.20(-1.24%) |
Jun 18, 2018 | 15.86 | 15.92 | 15.76 | 15.87 | 604,088 | -0.02(-0.11%) |
Jun 15, 2018 | 16.26 | 15.85 | 15.89 | 2,716,981 | -0.37(-2.26%) | |
Jun 14, 2018 | 16.29 | 16.36 | 16.15 | 16.26 | 827,038 | +0.07(+0.44%) |
Jun 13, 2018 | 16.22 | 16.31 | 15.96 | 16.19 | 1,109,610 | +0.03(+0.17%) |
Jun 12, 2018 | 16.05 | 16.20 | 15.97 | 16.16 | 1,062,803 | +0.11(+0.67%) |
Jun 11, 2018 | 15.81 | 16.12 | 15.74 | 16.05 | 902,379 | +0.27(+1.70%) |
Jun 08, 2018 | 15.94 | 15.95 | 15.74 | 15.78 | 778,879 | -0.14(-0.90%) |
Jun 07, 2018 | 16.14 | 16.14 | 15.85 | 15.93 | 982,413 | -0.09(-0.59%) |
Jun 06, 2018 | 15.92 | 16.02 | 1,281,387 | +0.01(+0.08%) | ||
Jun 05, 2018 | 15.82 | 16.08 | 15.82 | 16.01 | 1,133,295 | +0.18(+1.13%) |
Jun 04, 2018 | 16.01 | 16.08 | 15.78 | 15.83 | 1,349,893 | -0.04(-0.23%) |
Jun 01, 2018 | 15.78 | 15.98 | 15.71 | 15.86 | 1,027,009 | +0.01(+0.06%) |
May 31, 2018 | 16.23 | 16.23 | 15.84 | 15.86 | 1,210,290 | -0.22(-1.39%) |
May 30, 2018 | 16.04 | 16.26 | 16.04 | 16.08 | 813,125 | +0.14(+0.90%) |
May 29, 2018 | 15.51 | 16.05 | 15.43 | 15.94 | 1,858,821 | -0.22(-1.39%) |
May 25, 2018 | 16.16 | 16.16 | 16.16 | 0 | -0.48(-2.86%) | |
May 24, 2018 | 16.37 | 16.66 | 16.29 | 16.64 | 1,556,037 | +0.39(+2.43%) |
May 23, 2018 | 15.98 | 16.31 | 15.98 | 16.24 | 1,273,927 | +0.12(+0.72%) |
May 22, 2018 | 16.24 | 16.36 | 16.11 | 16.12 | 1,382,989 | -0.05(-0.33%) |
May 21, 2018 | 15.86 | 16.19 | 15.54 | 16.18 | 1,322,986 | +0.40(+2.53%) |
May 18, 2018 | 15.64 | 15.88 | 15.64 | 15.78 | 1,320,194 | +0.08(+0.51%) |
May 17, 2018 | 15.62 | 15.75 | 15.60 | 15.70 | 960,163 | +0.04(+0.23%) |
May 16, 2018 | 15.51 | 15.78 | 15.43 | 15.66 | 999,993 | +0.22(+1.45%) |
May 15, 2018 | 15.43 | 15.62 | 15.34 | 15.44 | 1,372,195 | -0.38(-2.38%) |
May 14, 2018 | 16.35 | 16.38 | 15.72 | 15.82 | 1,528,418 | -0.38(-2.32%) |
May 11, 2018 | 16.33 | 16.77 | 16.17 | 16.19 | 1,856,865 | -0.01(-0.05%) |
May 10, 2018 | 15.55 | 16.45 | 15.31 | 16.20 | 4,144,478 | +1.55(+10.56%) |
May 09, 2018 | 14.70 | 14.78 | 14.55 | 14.65 | 857,591 | -0.02(-0.12%) |
May 08, 2018 | 14.64 | 14.74 | 14.46 | 14.67 | 1,061,769 | -0.02(-0.12%) |
May 07, 2018 | 14.78 | 14.83 | 14.67 | 14.69 | 720,397 | -0.13(-0.85%) |
May 04, 2018 | 14.80 | 14.91 | 14.77 | 14.81 | 690,115 | -0.04(-0.24%) |
May 03, 2018 | 14.89 | 15.00 | 14.78 | 14.85 | 630,505 | +0.10(+0.67%) |
May 02, 2018 | 14.63 | 15.09 | 14.57 | 14.75 | 1,747,414 | +0.29(+1.98%) |