Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.829 | 7.847 | 7.453 | 7.755 | 1,053,363 | -0.13(-1.59%) |
May 30, 2019 | 7.969 | 8.109 | 7.824 | 7.881 | 799,522 | -0.05(-0.65%) |
May 29, 2019 | 8.153 | 8.160 | 7.645 | 7.932 | 1,841,537 | -0.23(-2.80%) |
May 28, 2019 | 8.101 | 8.256 | 8.050 | 8.160 | 1,160,710 | +0.06(+0.73%) |
May 24, 2019 | 8.315 | 8.433 | 8.050 | 8.101 | 1,298,034 | -0.15(-1.79%) |
May 23, 2019 | 8.249 | 8.322 | 8.035 | 8.249 | 786,384 | -0.08(-0.97%) |
May 22, 2019 | 8.698 | 8.731 | 8.330 | 8.330 | 708,481 | -0.43(-4.96%) |
May 21, 2019 | 8.764 | 8.842 | 8.698 | 8.764 | 933,787 | +0.04(+0.42%) |
May 20, 2019 | 8.764 | 8.860 | 8.595 | 8.727 | 991,996 | -0.09(-1.00%) |
May 17, 2019 | 8.912 | 9.037 | 8.698 | 8.816 | 1,625,394 | -0.22(-2.44%) |
May 16, 2019 | 9.074 | 9.471 | 9.022 | 9.037 | 1,324,086 | -0.03(-0.32%) |
May 15, 2019 | 8.978 | 9.125 | 8.735 | 9.066 | 1,021,760 | +0.04(+0.49%) |
May 14, 2019 | 8.713 | 9.179 | 8.654 | 9.022 | 1,746,577 | +0.66(+7.83%) |
May 13, 2019 | 8.264 | 8.462 | 7.969 | 8.367 | 2,035,422 | -0.12(-1.39%) |
May 10, 2019 | 8.779 | 8.858 | 8.304 | 8.484 | 3,826,214 | -0.38(-4.24%) |
May 09, 2019 | 9.574 | 9.766 | 8.135 | 8.860 | 7,280,385 | -1.45(-14.07%) |
May 08, 2019 | 10.62 | 10.64 | 10.25 | 10.31 | 1,320,887 | -0.32(-3.05%) |
May 07, 2019 | 10.93 | 10.93 | 10.50 | 10.63 | 748,748 | -0.31(-2.83%) |
May 06, 2019 | 10.64 | 11.05 | 10.50 | 10.94 | 972,815 | +0.18(+1.71%) |
May 03, 2019 | 10.70 | 10.80 | 10.63 | 10.76 | 640,055 | +0.11(+1.04%) |
May 02, 2019 | 10.64 | 10.77 | 10.46 | 10.65 | 820,860 | -0.06(-0.55%) |
May 01, 2019 | 11.01 | 11.17 | 10.65 | 10.71 | 744,080 | -0.28(-2.55%) |
Apr 30, 2019 | 11.09 | 11.19 | 10.78 | 10.99 | 650,024 | -0.15(-1.32%) |
Apr 29, 2019 | 10.96 | 11.22 | 10.88 | 11.14 | 941,793 | +0.22(+2.02%) |
Apr 26, 2019 | 10.10 | 10.92 | 10.03 | 10.91 | 1,457,708 | +0.97(+9.78%) |
Apr 25, 2019 | 10.15 | 10.24 | 9.818 | 9.943 | 828,944 | -0.23(-2.24%) |
Apr 24, 2019 | 10.08 | 10.34 | 9.971 | 10.17 | 779,422 | +0.14(+1.39%) |
Apr 23, 2019 | 9.943 | 10.13 | 9.619 | 10.03 | 1,916,554 | +0.13(+1.26%) |
Apr 22, 2019 | 10.69 | 10.69 | 9.899 | 9.906 | 1,774,607 | -0.78(-7.31%) |
Apr 18, 2019 | 10.97 | 11.04 | 9.604 | 10.69 | 2,025,938 | -0.34(-3.07%) |
Apr 17, 2019 | 11.08 | 11.17 | 10.95 | 11.03 | 624,374 | +0.01(+0.07%) |
Apr 16, 2019 | 10.73 | 11.07 | 10.61 | 11.02 | 630,049 | +0.19(+1.77%) |
Apr 15, 2019 | 10.92 | 10.93 | 10.64 | 10.83 | 471,889 | -0.04(-0.41%) |
Apr 12, 2019 | 11.12 | 11.19 | 10.78 | 10.87 | 676,036 | -0.16(-1.47%) |
Apr 11, 2019 | 10.86 | 11.18 | 10.72 | 11.03 | 843,916 | +0.19(+1.77%) |
Apr 10, 2019 | 10.58 | 10.86 | 10.50 | 10.84 | 427,732 | +0.27(+2.58%) |
Apr 09, 2019 | 10.78 | 10.84 | 10.55 | 10.57 | 722,673 | -0.35(-3.17%) |
Apr 08, 2019 | 10.77 | 10.93 | 10.63 | 10.91 | 830,023 | +0.25(+2.35%) |
Apr 05, 2019 | 10.66 | 10.78 | 10.50 | 10.66 | 659,743 | +0.05(+0.49%) |
Apr 04, 2019 | 10.16 | 10.68 | 10.11 | 10.61 | 1,004,485 | +0.49(+4.88%) |
Apr 03, 2019 | 10.05 | 10.24 | 9.987 | 10.12 | 733,777 | +0.13(+1.25%) |
Apr 02, 2019 | 10.30 | 10.34 | 9.972 | 9.994 | 1,104,858 | -0.29(-2.86%) |
Apr 01, 2019 | 10.24 | 10.56 | 10.17 | 10.29 | 1,348,452 | +0.04(+0.43%) |
Mar 29, 2019 | 10.50 | 10.61 | 10.14 | 10.24 | 816,431 | -0.22(-2.11%) |
Mar 28, 2019 | 10.52 | 10.67 | 10.23 | 10.47 | 642,884 | +0.02(+0.21%) |
Mar 27, 2019 | 10.19 | 10.56 | 10.13 | 10.44 | 897,264 | +0.29(+2.83%) |
Mar 26, 2019 | 9.987 | 10.30 | 9.987 | 10.16 | 797,073 | +0.12(+1.17%) |
Mar 25, 2019 | 9.781 | 10.34 | 9.781 | 10.04 | 1,109,412 | +0.27(+2.79%) |
Mar 22, 2019 | 10.20 | 10.30 | 9.759 | 9.766 | 830,551 | -0.57(-5.49%) |
Mar 21, 2019 | 9.869 | 10.40 | 9.844 | 10.33 | 1,423,454 | +0.46(+4.70%) |
Mar 20, 2019 | 9.795 | 9.932 | 9.390 | 9.869 | 1,571,134 | +0.26(+2.68%) |
Mar 19, 2019 | 9.597 | 9.899 | 9.361 | 9.611 | 1,586,580 | -0.29(-2.90%) |
Mar 18, 2019 | 9.943 | 10.10 | 9.884 | 9.899 | 950,011 | -0.04(-0.44%) |
Mar 15, 2019 | 9.516 | 9.994 | 9.324 | 9.943 | 1,641,144 | +0.55(+5.80%) |
Mar 14, 2019 | 9.648 | 9.714 | 9.331 | 9.398 | 1,015,185 | -0.24(-2.50%) |
Mar 13, 2019 | 10.07 | 10.24 | 9.624 | 9.638 | 1,745,046 | -0.25(-2.50%) |
Mar 12, 2019 | 9.842 | 9.973 | 9.409 | 9.886 | 1,058,162 | +0.15(+1.57%) |
Mar 11, 2019 | 9.274 | 9.871 | 9.194 | 9.733 | 1,439,181 | +0.33(+3.48%) |
Mar 08, 2019 | 8.910 | 9.762 | 8.554 | 9.405 | 2,808,058 | +0.04(+0.39%) |
Mar 07, 2019 | 9.369 | 9.617 | 9.260 | 9.369 | 1,496,314 | +0.07(+0.70%) |
Mar 06, 2019 | 9.267 | 9.573 | 9.153 | 9.304 | 1,243,452 | -0.20(-2.07%) |
Mar 05, 2019 | 9.238 | 9.595 | 9.180 | 9.500 | 841,427 | +0.36(+3.90%) |
Mar 04, 2019 | 9.442 | 9.558 | 9.049 | 9.143 | 1,548,185 | -0.33(-3.46%) |
Mar 01, 2019 | 9.289 | 9.624 | 9.282 | 9.471 | 1,625,877 | +0.08(+0.85%) |
Feb 28, 2019 | 10.26 | 10.33 | 9.049 | 9.391 | 4,305,645 | -1.00(-9.66%) |
Feb 27, 2019 | 10.61 | 10.98 | 10.26 | 10.40 | 2,038,047 | -0.27(-2.53%) |
Feb 26, 2019 | 10.93 | 10.93 | 10.64 | 10.66 | 872,610 | -0.25(-2.33%) |
Feb 25, 2019 | 10.96 | 11.15 | 10.68 | 10.92 | 1,308,176 | +0.07(+0.67%) |
Feb 22, 2019 | 10.83 | 10.93 | 10.67 | 10.85 | 1,060,474 | -0.02(-0.20%) |
Feb 21, 2019 | 11.13 | 11.33 | 10.83 | 10.87 | 962,020 | -0.23(-2.03%) |
Feb 20, 2019 | 11.15 | 11.27 | 10.98 | 11.09 | 1,132,612 | -0.04(-0.39%) |
Feb 19, 2019 | 10.96 | 11.31 | 10.83 | 11.14 | 1,154,289 | +0.15(+1.32%) |
Feb 15, 2019 | 10.99 | 11.32 | 10.67 | 10.99 | 1,032,039 | -0.09(-0.85%) |
Feb 14, 2019 | 10.91 | 11.27 | 10.66 | 11.09 | 1,377,764 | +0.14(+1.26%) |
Feb 13, 2019 | 10.29 | 11.04 | 10.29 | 10.95 | 1,325,074 | +0.68(+6.59%) |
Feb 12, 2019 | 10.06 | 10.44 | 9.966 | 10.27 | 858,102 | +0.31(+3.07%) |
Feb 11, 2019 | 10.08 | 10.20 | 9.777 | 9.966 | 894,907 | -0.01(-0.07%) |
Feb 08, 2019 | 9.835 | 10.15 | 9.762 | 9.973 | 1,057,589 | -0.01(-0.07%) |
Feb 07, 2019 | 10.23 | 10.29 | 9.733 | 9.981 | 1,236,517 | -0.25(-2.49%) |
Feb 06, 2019 | 10.32 | 10.60 | 10.17 | 10.24 | 1,123,197 | -0.04(-0.35%) |
Feb 05, 2019 | 10.53 | 10.66 | 10.24 | 10.27 | 797,177 | -0.15(-1.40%) |
Feb 04, 2019 | 10.30 | 10.62 | 10.19 | 10.42 | 740,628 | +0.10(+0.99%) |
Feb 01, 2019 | 10.29 | 10.41 | 10.07 | 10.32 | 595,349 | -0.01(-0.07%) |
Jan 31, 2019 | 10.26 | 10.46 | 10.10 | 10.32 | 716,109 | +0.07(+0.64%) |
Jan 30, 2019 | 10.26 | 10.37 | 9.944 | 10.26 | 1,052,332 | +0.10(+1.00%) |
Jan 29, 2019 | 10.63 | 10.82 | 10.05 | 10.16 | 906,473 | -0.43(-4.06%) |
Jan 28, 2019 | 10.56 | 10.85 | 10.27 | 10.58 | 668,634 | -0.03(-0.27%) |
Jan 25, 2019 | 10.69 | 11.13 | 10.49 | 10.61 | 928,739 | +0.00(+0.00%) |
Jan 24, 2019 | 10.47 | 10.98 | 10.38 | 10.61 | 751,589 | +0.17(+1.60%) |
Jan 23, 2019 | 10.90 | 11.21 | 10.32 | 10.45 | 1,041,159 | -0.44(-4.08%) |
Jan 22, 2019 | 11.57 | 11.65 | 10.73 | 10.89 | 1,711,284 | -0.78(-6.68%) |
Jan 18, 2019 | 10.59 | 11.73 | 10.45 | 11.67 | 3,149,004 | +1.30(+12.57%) |
Jan 17, 2019 | 10.37 | 10.54 | 10.05 | 10.37 | 1,632,174 | -0.15(-1.39%) |
Jan 16, 2019 | 9.981 | 10.60 | 9.915 | 10.51 | 1,606,795 | +0.44(+4.41%) |
Jan 15, 2019 | 9.973 | 10.09 | 9.536 | 10.07 | 1,130,226 | +0.02(+0.22%) |
Jan 14, 2019 | 9.740 | 10.41 | 9.580 | 10.05 | 1,262,903 | +0.20(+2.07%) |
Jan 11, 2019 | 9.828 | 9.930 | 9.544 | 9.842 | 1,242,348 | +0.09(+0.97%) |
Jan 10, 2019 | 10.50 | 10.50 | 9.740 | 9.748 | 2,503,914 | -0.86(-8.10%) |
Jan 09, 2019 | 10.95 | 11.39 | 10.54 | 10.61 | 1,410,973 | -0.34(-3.13%) |
Jan 08, 2019 | 10.73 | 11.15 | 10.58 | 10.95 | 781,180 | +0.25(+2.38%) |
Jan 07, 2019 | 10.24 | 10.93 | 9.711 | 10.69 | 1,538,274 | +0.50(+4.93%) |
Jan 04, 2019 | 9.602 | 10.21 | 9.456 | 10.19 | 926,129 | +0.74(+7.86%) |
Jan 03, 2019 | 9.180 | 9.726 | 8.903 | 9.449 | 1,204,239 | +0.11(+1.17%) |
Jan 02, 2019 | 8.248 | 9.398 | 8.241 | 9.340 | 2,158,077 | +0.99(+11.86%) |
Dec 31, 2018 | 8.830 | 8.874 | 8.161 | 8.350 | 3,090,623 | -0.68(-7.50%) |
Dec 28, 2018 | 8.721 | 9.202 | 8.707 | 9.027 | 1,273,942 | +0.24(+2.73%) |
Dec 27, 2018 | 8.568 | 8.816 | 8.168 | 8.787 | 1,454,591 | +0.12(+1.43%) |
Dec 26, 2018 | 8.372 | 8.758 | 8.299 | 8.663 | 2,242,999 | +0.36(+4.29%) |
Dec 24, 2018 | 8.015 | 8.546 | 8.015 | 8.306 | 1,086,436 | +0.12(+1.51%) |
Dec 21, 2018 | 9.442 | 9.529 | 8.095 | 8.182 | 2,945,013 | -1.17(-12.53%) |
Dec 20, 2018 | 9.486 | 9.602 | 8.925 | 9.354 | 1,803,516 | -0.18(-1.91%) |
Dec 19, 2018 | 9.755 | 10.14 | 9.354 | 9.536 | 2,052,700 | -0.10(-1.06%) |
Dec 18, 2018 | 10.81 | 10.89 | 9.617 | 9.638 | 2,097,027 | -0.89(-8.44%) |
Dec 17, 2018 | 10.63 | 11.08 | 10.24 | 10.53 | 1,068,125 | -0.26(-2.43%) |
Dec 14, 2018 | 11.07 | 11.21 | 10.65 | 10.79 | 737,112 | -0.13(-1.18%) |
Dec 13, 2018 | 11.21 | 11.21 | 10.87 | 10.92 | 753,928 | -0.26(-2.32%) |
Dec 12, 2018 | 11.31 | 11.55 | 11.17 | 11.18 | 871,321 | +0.06(+0.52%) |
Dec 11, 2018 | 11.39 | 11.51 | 10.91 | 11.12 | 621,570 | -0.06(-0.52%) |
Dec 10, 2018 | 11.33 | 11.46 | 10.68 | 11.18 | 1,096,805 | -0.10(-0.89%) |
Dec 07, 2018 | 12.07 | 12.26 | 11.20 | 11.28 | 1,649,563 | -0.85(-7.01%) |
Dec 06, 2018 | 12.94 | 12.97 | 11.93 | 12.13 | 1,549,371 | -0.96(-7.32%) |
Dec 04, 2018 | 13.66 | 14.02 | 13.03 | 13.09 | 1,637,768 | -0.60(-4.37%) |
Dec 03, 2018 | 13.84 | 14.08 | 13.44 | 13.68 | 1,392,485 | +0.09(+0.64%) |
Nov 30, 2018 | 13.68 | 14.10 | 13.34 | 13.60 | 1,429,612 | -0.10(-0.74%) |
Nov 29, 2018 | 13.81 | 14.05 | 13.60 | 13.70 | 500,331 | -0.07(-0.52%) |
Nov 28, 2018 | 13.19 | 13.82 | 13.08 | 13.77 | 1,198,583 | +0.61(+4.66%) |
Nov 27, 2018 | 12.99 | 13.40 | 12.89 | 13.16 | 533,969 | +0.12(+0.88%) |
Nov 26, 2018 | 12.92 | 13.25 | 12.90 | 13.04 | 746,076 | +0.27(+2.14%) |
Nov 23, 2018 | 12.51 | 13.18 | 12.41 | 12.77 | 385,504 | +0.21(+1.66%) |
Nov 21, 2018 | 12.56 | 12.56 | 12.56 | 0 | +0.33(+2.71%) | |
Nov 20, 2018 | 11.98 | 12.39 | 11.97 | 12.23 | 1,587,436 | -0.02(-0.18%) |
Nov 19, 2018 | 12.12 | 12.42 | 12.05 | 12.25 | 1,023,445 | +0.06(+0.53%) |
Nov 16, 2018 | 12.39 | 12.48 | 12.08 | 12.19 | 1,167,752 | -0.24(-1.97%) |
Nov 15, 2018 | 12.30 | 12.56 | 12.01 | 12.43 | 1,285,369 | -0.04(-0.29%) |
Nov 14, 2018 | 12.94 | 13.04 | 12.42 | 12.47 | 1,078,998 | -0.35(-2.75%) |
Nov 13, 2018 | 12.73 | 13.09 | 12.64 | 12.82 | 778,525 | +0.24(+1.89%) |
Nov 12, 2018 | 12.61 | 12.72 | 12.29 | 12.58 | 1,100,893 | +0.31(+2.52%) |
Nov 09, 2018 | 13.19 | 13.21 | 12.11 | 12.27 | 1,708,818 | -0.92(-6.99%) |
Nov 08, 2018 | 13.07 | 13.60 | 12.98 | 13.19 | 1,244,795 | +0.09(+0.66%) |
Nov 07, 2018 | 12.94 | 13.32 | 12.12 | 13.11 | 3,161,518 | -0.58(-4.26%) |
Nov 06, 2018 | 13.81 | 14.10 | 13.51 | 13.69 | 1,073,168 | -0.09(-0.63%) |
Nov 05, 2018 | 13.65 | 14.04 | 13.54 | 13.78 | 867,395 | +0.06(+0.42%) |
Nov 02, 2018 | 13.63 | 14.07 | 13.50 | 13.72 | 699,125 | +0.21(+1.55%) |
Nov 01, 2018 | 12.50 | 13.69 | 12.37 | 13.51 | 1,258,503 | +1.15(+9.33%) |
Oct 31, 2018 | 13.08 | 13.18 | 11.98 | 12.36 | 1,552,954 | -0.50(-3.87%) |
Oct 30, 2018 | 12.11 | 12.97 | 11.82 | 12.86 | 1,006,629 | +0.72(+5.94%) |
Oct 29, 2018 | 12.72 | 13.01 | 11.91 | 12.14 | 1,939,353 | -0.44(-3.50%) |
Oct 26, 2018 | 13.34 | 13.67 | 12.39 | 12.57 | 2,075,449 | -1.05(-7.72%) |
Oct 25, 2018 | 14.67 | 14.95 | 13.26 | 13.63 | 3,661,423 | -0.97(-6.62%) |
Oct 24, 2018 | 15.28 | 15.64 | 14.58 | 14.59 | 951,183 | -0.67(-4.39%) |
Oct 23, 2018 | 14.91 | 15.53 | 14.60 | 15.26 | 1,376,502 | -0.02(-0.14%) |
Oct 22, 2018 | 15.47 | 15.67 | 15.14 | 15.28 | 1,019,160 | -0.11(-0.70%) |
Oct 19, 2018 | 15.11 | 15.50 | 15.06 | 15.39 | 1,401,580 | +0.37(+2.45%) |
Oct 18, 2018 | 16.05 | 16.08 | 15.00 | 15.02 | 960,570 | -1.06(-6.59%) |
Oct 17, 2018 | 16.73 | 17.01 | 15.82 | 16.08 | 1,769,563 | -0.12(-0.76%) |
Oct 16, 2018 | 15.56 | 16.22 | 15.38 | 16.21 | 1,206,095 | +0.75(+4.85%) |
Oct 15, 2018 | 15.37 | 16.00 | 15.25 | 15.46 | 1,115,318 | +0.08(+0.52%) |
Oct 12, 2018 | 15.49 | 15.53 | 15.00 | 15.38 | 999,563 | +0.29(+1.91%) |
Oct 11, 2018 | 15.14 | 15.68 | 14.95 | 15.09 | 1,753,884 | -0.35(-2.24%) |
Oct 10, 2018 | 16.01 | 16.24 | 15.31 | 15.44 | 1,407,147 | -0.61(-3.82%) |
Oct 09, 2018 | 15.73 | 16.47 | 15.50 | 16.05 | 1,531,778 | +0.14(+0.91%) |
Oct 08, 2018 | 15.00 | 15.98 | 14.99 | 15.90 | 1,779,280 | +0.99(+6.67%) |
Oct 05, 2018 | 14.92 | 15.13 | 14.60 | 14.91 | 1,756,416 | +0.02(+0.15%) |
Oct 04, 2018 | 14.64 | 15.15 | 14.50 | 14.89 | 1,337,507 | +0.29(+1.97%) |
Oct 03, 2018 | 14.34 | 15.05 | 14.28 | 14.60 | 2,923,720 | +0.55(+3.95%) |
Oct 02, 2018 | 14.52 | 14.69 | 14.04 | 14.04 | 2,892,943 | -0.37(-2.55%) |
Oct 01, 2018 | 15.47 | 15.51 | 14.29 | 14.41 | 3,918,108 | -0.95(-6.19%) |
Sep 28, 2018 | 15.34 | 15.60 | 15.02 | 15.36 | 1,260,173 | +0.04(+0.23%) |
Sep 27, 2018 | 15.46 | 16.03 | 15.33 | 15.33 | 1,900,288 | -0.24(-1.53%) |
Sep 26, 2018 | 15.02 | 15.93 | 14.98 | 15.57 | 3,355,227 | +0.61(+4.05%) |
Sep 25, 2018 | 14.84 | 15.05 | 14.23 | 14.96 | 3,530,259 | +0.19(+1.27%) |
Sep 24, 2018 | 15.73 | 15.77 | 14.45 | 14.77 | 4,231,626 | -1.12(-7.07%) |
Sep 21, 2018 | 15.58 | 16.15 | 15.57 | 15.90 | 3,644,804 | +0.36(+2.32%) |
Sep 20, 2018 | 15.06 | 15.58 | 15.02 | 15.54 | 2,044,178 | -0.02(-0.14%) |
Sep 19, 2018 | 15.39 | 15.75 | 15.37 | 15.56 | 2,168,374 | +0.15(+0.98%) |
Sep 18, 2018 | 15.35 | 15.89 | 14.94 | 15.41 | 2,924,805 | +0.09(+0.56%) |
Sep 17, 2018 | 14.96 | 15.69 | 14.71 | 15.32 | 5,302,777 | +0.97(+6.78%) |
Sep 14, 2018 | 13.75 | 14.41 | 13.63 | 14.35 | 2,239,476 | +0.63(+4.62%) |
Sep 13, 2018 | 13.77 | 14.07 | 13.44 | 13.71 | 1,803,261 | +0.07(+0.55%) |
Sep 12, 2018 | 14.12 | 14.20 | 13.61 | 13.64 | 2,111,630 | -0.50(-3.54%) |
Sep 11, 2018 | 14.56 | 14.56 | 13.83 | 14.14 | 2,400,442 | -0.37(-2.56%) |
Sep 10, 2018 | 14.88 | 14.88 | 14.45 | 14.51 | 1,566,702 | -0.16(-1.07%) |
Sep 07, 2018 | 14.22 | 14.80 | 14.09 | 14.67 | 2,055,877 | +0.45(+3.17%) |
Sep 06, 2018 | 14.88 | 15.04 | 14.12 | 14.22 | 1,671,764 | -0.66(-4.42%) |
Sep 05, 2018 | 14.66 | 15.04 | 14.50 | 14.88 | 1,178,874 | +0.11(+0.78%) |
Sep 04, 2018 | 14.70 | 14.90 | 14.53 | 14.76 | 952,854 | -0.04(-0.29%) |
Aug 31, 2018 | 14.80 | 14.80 | 14.80 | 0 | +0.68(+4.81%) | |
Aug 30, 2018 | 14.72 | 14.80 | 13.94 | 14.12 | 2,184,982 | -0.57(-3.89%) |
Aug 29, 2018 | 14.86 | 14.98 | 14.67 | 14.70 | 2,018,266 | -0.14(-0.96%) |
Aug 28, 2018 | 15.01 | 15.01 | 14.64 | 14.84 | 1,002,894 | -0.03(-0.19%) |
Aug 27, 2018 | 14.73 | 15.18 | 14.57 | 14.87 | 2,463,942 | +0.22(+1.51%) |
Aug 24, 2018 | 14.87 | 15.05 | 14.53 | 14.65 | 1,730,484 | -0.22(-1.49%) |
Aug 23, 2018 | 15.00 | 15.12 | 14.56 | 14.87 | 1,524,049 | -0.18(-1.19%) |
Aug 22, 2018 | 14.73 | 15.10 | 14.42 | 15.05 | 1,843,283 | +0.31(+2.13%) |
Aug 21, 2018 | 14.47 | 14.86 | 14.33 | 14.73 | 1,827,591 | +0.33(+2.28%) |
Aug 20, 2018 | 14.17 | 14.51 | 13.94 | 14.40 | 2,649,779 | +0.27(+1.92%) |
Aug 17, 2018 | 15.50 | 15.63 | 14.12 | 14.13 | 5,760,121 | -1.49(-9.52%) |
Aug 16, 2018 | 15.32 | 15.82 | 15.16 | 15.62 | 2,649,391 | +0.31(+2.01%) |
Aug 15, 2018 | 14.50 | 15.35 | 14.30 | 15.31 | 2,218,691 | +0.65(+4.44%) |
Aug 14, 2018 | 14.78 | 14.95 | 14.46 | 14.66 | 2,369,913 | +0.01(+0.05%) |
Aug 13, 2018 | 14.35 | 14.89 | 14.17 | 14.65 | 3,838,363 | +0.59(+4.22%) |
Aug 10, 2018 | 14.73 | 14.88 | 14.04 | 14.06 | 2,493,324 | -0.89(-5.93%) |
Aug 09, 2018 | 13.75 | 14.98 | 13.72 | 14.95 | 3,633,495 | +1.34(+9.82%) |
Aug 08, 2018 | 15.05 | 15.09 | 13.59 | 13.61 | 8,582,359 | -2.27(-14.27%) |
Aug 07, 2018 | 15.46 | 16.15 | 15.21 | 15.88 | 3,411,802 | +0.49(+3.16%) |
Aug 06, 2018 | 15.64 | 15.71 | 15.20 | 15.39 | 2,071,633 | -0.22(-1.42%) |
Aug 03, 2018 | 15.30 | 15.83 | 15.30 | 15.61 | 1,852,611 | +0.34(+2.20%) |
Aug 02, 2018 | 14.98 | 15.52 | 14.96 | 15.28 | 1,967,927 | +0.26(+1.76%) |
Aug 01, 2018 | 15.82 | 15.88 | 14.68 | 15.01 | 3,603,206 | -0.84(-5.28%) |
Jul 31, 2018 | 15.80 | 16.12 | 15.73 | 15.85 | 1,544,714 | +0.05(+0.32%) |
Jul 30, 2018 | 16.46 | 16.76 | 15.59 | 15.80 | 3,194,252 | -0.62(-3.79%) |
Jul 27, 2018 | 16.72 | 16.85 | 16.17 | 16.42 | 1,776,649 | -0.14(-0.86%) |
Jul 26, 2018 | 16.08 | 16.90 | 15.96 | 16.56 | 2,102,280 | +0.49(+3.02%) |
Jul 25, 2018 | 16.18 | 16.18 | 15.48 | 16.08 | 2,979,337 | -0.24(-1.49%) |
Jul 24, 2018 | 17.44 | 17.48 | 16.22 | 16.32 | 2,398,930 | -1.05(-6.05%) |
Jul 23, 2018 | 17.51 | 17.68 | 17.02 | 17.37 | 1,399,541 | -0.28(-1.58%) |
Jul 20, 2018 | 17.76 | 17.77 | 17.40 | 17.65 | 1,125,687 | -0.11(-0.64%) |
Jul 19, 2018 | 17.56 | 17.86 | 17.46 | 17.76 | 1,032,764 | +0.17(+0.98%) |
Jul 18, 2018 | 18.11 | 18.19 | 17.48 | 17.59 | 1,669,111 | -0.54(-3.00%) |
Jul 17, 2018 | 17.87 | 18.16 | 17.72 | 18.14 | 1,510,501 | +0.20(+1.12%) |
Jul 16, 2018 | 18.84 | 18.89 | 17.84 | 17.94 | 2,198,304 | -0.91(-4.82%) |
Jul 13, 2018 | 18.95 | 19.42 | 18.84 | 18.84 | 1,385,172 | -0.09(-0.45%) |
Jul 12, 2018 | 18.54 | 19.01 | 18.41 | 18.93 | 1,257,932 | +0.41(+2.24%) |
Jul 11, 2018 | 18.41 | 18.85 | 18.07 | 18.51 | 1,781,256 | -0.07(-0.38%) |
Jul 10, 2018 | 18.91 | 19.02 | 18.24 | 18.59 | 2,368,350 | -0.44(-2.29%) |
Jul 09, 2018 | 18.97 | 19.19 | 18.64 | 19.02 | 1,916,336 | +0.21(+1.10%) |
Jul 06, 2018 | 17.89 | 18.87 | 17.81 | 18.81 | 2,089,814 | +0.91(+5.07%) |
Jul 05, 2018 | 17.36 | 18.01 | 17.20 | 17.91 | 1,422,571 | +0.65(+3.77%) |
Jul 03, 2018 | 17.26 | 17.26 | 17.26 | 0 | -0.27(-1.55%) | |
Jul 02, 2018 | 17.71 | 17.73 | 17.16 | 17.53 | 2,866,749 | -0.33(-1.84%) |
Jun 29, 2018 | 17.36 | 18.12 | 17.26 | 17.86 | 2,440,723 | +0.55(+3.18%) |
Jun 28, 2018 | 16.88 | 17.54 | 16.55 | 17.31 | 1,711,646 | +0.36(+2.11%) |
Jun 27, 2018 | 17.75 | 17.81 | 16.94 | 16.95 | 2,131,260 | -0.95(-5.31%) |
Jun 26, 2018 | 18.41 | 18.46 | 17.53 | 17.90 | 4,450,456 | -0.57(-3.10%) |
Jun 25, 2018 | 18.78 | 19.02 | 18.02 | 18.47 | 2,184,922 | -0.43(-2.27%) |
Jun 22, 2018 | 19.32 | 19.33 | 18.45 | 18.90 | 2,840,552 | -0.16(-0.82%) |
Jun 21, 2018 | 18.83 | 19.30 | 18.69 | 19.06 | 2,412,490 | +0.39(+2.11%) |
Jun 20, 2018 | 18.26 | 19.27 | 18.01 | 18.66 | 6,074,061 | +1.19(+6.79%) |
Jun 19, 2018 | 17.42 | 17.56 | 16.98 | 17.48 | 1,703,855 | -0.12(-0.69%) |
Jun 18, 2018 | 17.53 | 17.87 | 17.33 | 17.60 | 1,590,182 | -0.04(-0.24%) |
Jun 15, 2018 | 17.67 | 16.84 | 17.64 | 3,242,742 | +0.80(+4.75%) | |
Jun 14, 2018 | 17.16 | 17.16 | 16.28 | 16.84 | 2,620,766 | -0.14(-0.83%) |
Jun 13, 2018 | 17.69 | 17.69 | 16.76 | 16.98 | 3,637,439 | -0.71(-4.01%) |
Jun 12, 2018 | 17.74 | 17.88 | 17.42 | 17.69 | 3,274,586 | -0.04(-0.24%) |
Jun 11, 2018 | 17.57 | 18.18 | 17.46 | 17.73 | 5,462,638 | +0.27(+1.55%) |
Jun 08, 2018 | 16.14 | 17.61 | 16.14 | 17.46 | 9,095,544 | +1.24(+7.66%) |
Jun 07, 2018 | 14.92 | 16.30 | 14.87 | 16.22 | 8,429,760 | +1.28(+8.56%) |
Jun 06, 2018 | 15.43 | 14.94 | 7,710,846 | +1.05(+7.57%) | ||
Jun 05, 2018 | 13.72 | 13.95 | 13.50 | 13.89 | 2,193,104 | +0.18(+1.35%) |
Jun 04, 2018 | 13.40 | 14.03 | 13.24 | 13.71 | 2,934,462 | +0.33(+2.50%) |