Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 11.63 | 11.71 | 11.62 | 11.64 | 2,917,153 | -0.05(-0.42%) |
Jun 27, 2019 | 11.71 | 11.77 | 11.64 | 11.69 | 3,105,299 | +0.29(+2.56%) |
Jun 26, 2019 | 11.43 | 11.50 | 11.39 | 11.40 | 2,727,417 | +0.14(+1.21%) |
Jun 25, 2019 | 11.28 | 11.32 | 11.23 | 11.27 | 1,400,946 | -0.08(-0.69%) |
Jun 24, 2019 | 11.43 | 11.46 | 11.31 | 11.34 | 2,171,332 | -0.04(-0.34%) |
Jun 21, 2019 | 11.36 | 11.44 | 11.34 | 11.38 | 2,532,592 | -0.12(-1.02%) |
Jun 20, 2019 | 11.53 | 11.55 | 11.38 | 11.50 | 1,812,589 | +0.09(+0.77%) |
Jun 19, 2019 | 11.52 | 11.54 | 11.41 | 11.41 | 2,356,766 | +0.13(+1.12%) |
Jun 18, 2019 | 11.17 | 11.40 | 11.17 | 11.28 | 3,424,686 | +0.19(+1.75%) |
Jun 17, 2019 | 11.17 | 11.21 | 11.07 | 11.09 | 2,507,966 | -0.05(-0.44%) |
Jun 14, 2019 | 11.13 | 11.16 | 11.06 | 11.14 | 1,921,879 | -0.09(-0.78%) |
Jun 13, 2019 | 11.21 | 11.26 | 11.17 | 11.23 | 2,161,182 | +0.05(+0.44%) |
Jun 12, 2019 | 11.21 | 11.24 | 11.14 | 11.18 | 2,049,580 | -0.22(-1.96%) |
Jun 11, 2019 | 11.45 | 11.47 | 11.37 | 11.40 | 1,439,282 | +0.09(+0.77%) |
Jun 10, 2019 | 11.28 | 11.42 | 11.28 | 11.31 | 1,655,743 | +0.09(+0.78%) |
Jun 07, 2019 | 11.26 | 11.31 | 11.21 | 11.23 | 1,386,619 | -0.06(-0.52%) |
Jun 06, 2019 | 11.35 | 11.38 | 11.19 | 11.28 | 2,679,809 | -0.11(-0.94%) |
Jun 05, 2019 | 11.44 | 11.44 | 11.33 | 11.39 | 2,015,012 | -0.03(-0.25%) |
Jun 04, 2019 | 11.26 | 11.43 | 11.21 | 11.42 | 3,732,074 | +0.43(+3.89%) |
Jun 03, 2019 | 10.89 | 11.01 | 10.86 | 10.99 | 4,173,795 | +0.03(+0.27%) |
May 31, 2019 | 10.95 | 11.02 | 10.92 | 10.96 | 3,137,960 | -0.17(-1.49%) |
May 30, 2019 | 11.15 | 11.22 | 11.04 | 11.13 | 1,563,236 | -0.03(-0.26%) |
May 29, 2019 | 11.03 | 11.16 | 10.98 | 11.16 | 3,559,572 | -0.05(-0.43%) |
May 28, 2019 | 11.28 | 11.30 | 11.20 | 11.21 | 2,475,224 | -0.12(-1.03%) |
May 24, 2019 | 11.28 | 11.35 | 11.24 | 11.32 | 2,047,085 | +0.10(+0.87%) |
May 23, 2019 | 11.19 | 11.23 | 11.11 | 11.23 | 1,975,681 | -0.19(-1.70%) |
May 22, 2019 | 11.48 | 11.51 | 11.41 | 11.42 | 1,365,839 | -0.16(-1.34%) |
May 21, 2019 | 11.42 | 11.62 | 11.38 | 11.58 | 2,721,924 | +0.17(+1.45%) |
May 20, 2019 | 11.37 | 11.47 | 11.35 | 11.41 | 1,883,080 | -0.06(-0.51%) |
May 17, 2019 | 11.42 | 11.57 | 11.40 | 11.47 | 1,955,494 | -0.13(-1.09%) |
May 16, 2019 | 11.55 | 11.67 | 11.55 | 11.60 | 1,362,081 | +0.06(+0.51%) |
May 15, 2019 | 11.42 | 11.62 | 11.39 | 11.54 | 2,052,011 | +0.00(+0.00%) |
May 14, 2019 | 11.45 | 11.62 | 11.43 | 11.54 | 1,923,310 | +0.10(+0.85%) |
May 13, 2019 | 11.60 | 11.61 | 11.43 | 11.44 | 3,458,292 | -0.55(-4.62%) |
May 10, 2019 | 11.89 | 12.04 | 11.84 | 11.99 | 2,253,192 | +0.02(+0.16%) |
May 09, 2019 | 11.86 | 12.00 | 11.77 | 11.98 | 2,718,282 | -0.14(-1.12%) |
May 08, 2019 | 12.18 | 12.25 | 12.10 | 12.11 | 3,011,980 | +0.04(+0.32%) |
May 07, 2019 | 12.22 | 12.24 | 12.03 | 12.07 | 3,368,000 | -0.27(-2.21%) |
May 06, 2019 | 12.29 | 12.40 | 12.26 | 12.34 | 4,051,782 | -0.27(-2.16%) |
May 03, 2019 | 12.60 | 12.64 | 12.50 | 12.62 | 1,586,660 | -0.01(-0.10%) |
May 02, 2019 | 12.67 | 12.69 | 12.55 | 12.63 | 1,914,290 | +0.06(+0.45%) |
May 01, 2019 | 12.63 | 12.75 | 12.57 | 12.57 | 2,985,985 | -0.11(-0.90%) |
Apr 30, 2019 | 12.81 | 12.82 | 12.64 | 12.69 | 3,273,075 | -0.21(-1.63%) |
Apr 29, 2019 | 12.83 | 12.94 | 12.83 | 12.90 | 1,753,150 | +0.10(+0.82%) |
Apr 26, 2019 | 12.75 | 12.81 | 12.73 | 12.79 | 1,622,907 | +0.10(+0.75%) |
Apr 25, 2019 | 12.71 | 12.78 | 12.65 | 12.70 | 3,814,658 | +0.10(+0.83%) |
Apr 24, 2019 | 12.65 | 12.71 | 12.57 | 12.59 | 4,747,779 | -0.06(-0.45%) |
Apr 23, 2019 | 12.64 | 12.66 | 12.51 | 12.65 | 4,981,402 | -0.13(-1.04%) |
Apr 22, 2019 | 12.77 | 12.83 | 12.70 | 12.78 | 2,318,007 | -0.04(-0.30%) |
Apr 18, 2019 | 12.82 | 12.88 | 12.77 | 12.82 | 2,930,898 | -0.15(-1.18%) |
Apr 17, 2019 | 12.85 | 12.99 | 12.83 | 12.97 | 3,489,614 | +0.32(+2.56%) |
Apr 16, 2019 | 12.58 | 12.67 | 12.53 | 12.65 | 4,247,888 | +0.33(+2.71%) |
Apr 15, 2019 | 12.43 | 12.44 | 12.28 | 12.31 | 3,604,807 | +0.07(+0.55%) |
Apr 12, 2019 | 12.29 | 12.34 | 12.16 | 12.25 | 3,852,582 | +0.38(+3.21%) |
Apr 11, 2019 | 11.81 | 11.94 | 11.78 | 11.87 | 2,667,814 | +0.22(+1.88%) |
Apr 10, 2019 | 11.66 | 11.69 | 11.58 | 11.65 | 1,663,307 | +0.00(+0.00%) |
Apr 09, 2019 | 11.67 | 11.69 | 11.59 | 11.65 | 2,041,671 | -0.03(-0.24%) |
Apr 08, 2019 | 11.64 | 11.69 | 11.62 | 11.68 | 1,472,069 | +0.00(+0.00%) |
Apr 05, 2019 | 11.71 | 11.76 | 11.66 | 11.68 | 2,032,696 | -0.08(-0.65%) |
Apr 04, 2019 | 11.69 | 11.81 | 11.69 | 11.75 | 2,391,059 | +0.08(+0.65%) |
Apr 03, 2019 | 11.69 | 11.74 | 11.61 | 11.68 | 3,197,928 | +0.17(+1.49%) |
Apr 02, 2019 | 11.48 | 11.54 | 11.42 | 11.50 | 3,402,981 | +0.03(+0.25%) |
Apr 01, 2019 | 11.30 | 11.49 | 11.30 | 11.48 | 5,181,427 | +0.36(+3.26%) |
Mar 29, 2019 | 11.10 | 11.15 | 11.03 | 11.11 | 2,834,033 | +0.14(+1.30%) |
Mar 28, 2019 | 10.91 | 10.98 | 10.85 | 10.97 | 3,021,474 | +0.02(+0.17%) |
Mar 27, 2019 | 11.07 | 11.08 | 10.90 | 10.95 | 3,247,191 | +0.03(+0.26%) |
Mar 26, 2019 | 10.87 | 10.93 | 10.81 | 10.92 | 4,410,382 | +0.06(+0.53%) |
Mar 25, 2019 | 10.87 | 10.93 | 10.79 | 10.87 | 4,584,178 | -0.11(-1.04%) |
Mar 22, 2019 | 11.14 | 11.18 | 10.91 | 10.98 | 6,818,390 | -0.38(-3.36%) |
Mar 21, 2019 | 11.33 | 11.37 | 11.29 | 11.36 | 4,216,833 | -0.10(-0.83%) |
Mar 20, 2019 | 11.52 | 11.57 | 11.44 | 11.46 | 5,183,714 | -0.33(-2.83%) |
Mar 19, 2019 | 11.94 | 11.97 | 11.75 | 11.79 | 3,966,053 | +0.01(+0.08%) |
Mar 18, 2019 | 11.73 | 11.82 | 11.71 | 11.78 | 2,470,500 | +0.28(+2.40%) |
Mar 15, 2019 | 11.46 | 11.54 | 11.45 | 11.50 | 2,502,239 | +0.03(+0.25%) |
Mar 14, 2019 | 11.42 | 11.51 | 11.38 | 11.48 | 2,146,438 | +0.05(+0.42%) |
Mar 13, 2019 | 11.33 | 11.45 | 11.32 | 11.43 | 3,102,517 | +0.16(+1.44%) |
Mar 12, 2019 | 11.20 | 11.29 | 11.18 | 11.27 | 2,815,054 | -0.11(-1.01%) |
Mar 11, 2019 | 11.32 | 11.41 | 11.30 | 11.38 | 1,722,647 | +0.17(+1.53%) |
Mar 08, 2019 | 11.07 | 11.24 | 11.06 | 11.21 | 2,517,335 | -0.09(-0.76%) |
Mar 07, 2019 | 11.45 | 11.46 | 11.23 | 11.29 | 3,643,409 | -0.28(-2.39%) |
Mar 06, 2019 | 11.68 | 11.70 | 11.56 | 11.57 | 3,129,642 | -0.10(-0.82%) |
Mar 05, 2019 | 11.75 | 11.77 | 11.59 | 11.67 | 2,944,676 | -0.18(-1.53%) |
Mar 04, 2019 | 11.93 | 11.97 | 11.76 | 11.85 | 3,493,184 | +0.06(+0.49%) |
Mar 01, 2019 | 11.87 | 11.94 | 11.76 | 11.79 | 2,912,972 | +0.05(+0.41%) |
Feb 28, 2019 | 11.86 | 11.87 | 11.73 | 11.74 | 2,518,395 | -0.02(-0.16%) |
Feb 27, 2019 | 11.70 | 11.82 | 11.69 | 11.76 | 2,995,815 | +0.13(+1.15%) |
Feb 26, 2019 | 11.61 | 11.71 | 11.58 | 11.63 | 3,715,063 | +0.10(+0.91%) |
Feb 25, 2019 | 11.52 | 11.60 | 11.49 | 11.52 | 3,600,321 | +0.20(+1.77%) |
Feb 22, 2019 | 11.39 | 11.39 | 11.30 | 11.32 | 2,067,919 | -0.02(-0.17%) |
Feb 21, 2019 | 11.37 | 11.42 | 11.31 | 11.34 | 3,173,490 | -0.12(-1.08%) |
Feb 20, 2019 | 11.32 | 11.50 | 11.31 | 11.47 | 2,958,524 | +0.11(+1.01%) |
Feb 19, 2019 | 11.17 | 11.40 | 11.14 | 11.35 | 3,110,452 | +0.14(+1.28%) |
Feb 15, 2019 | 11.11 | 11.23 | 11.07 | 11.21 | 8,642,785 | +0.18(+1.64%) |
Feb 14, 2019 | 11.06 | 11.10 | 10.91 | 11.03 | 7,049,066 | -0.41(-3.59%) |
Feb 13, 2019 | 11.45 | 11.49 | 11.35 | 11.44 | 4,557,347 | +0.10(+0.93%) |
Feb 12, 2019 | 11.24 | 11.36 | 11.24 | 11.33 | 2,449,155 | +0.19(+1.71%) |
Feb 11, 2019 | 11.21 | 11.22 | 11.11 | 11.14 | 3,177,892 | -0.02(-0.17%) |
Feb 08, 2019 | 11.09 | 11.16 | 10.97 | 11.16 | 4,213,625 | -0.13(-1.18%) |
Feb 07, 2019 | 11.42 | 11.43 | 11.25 | 11.29 | 3,854,555 | -0.27(-2.31%) |
Feb 06, 2019 | 11.55 | 11.60 | 11.53 | 11.56 | 2,373,447 | -0.02(-0.16%) |
Feb 05, 2019 | 11.50 | 11.60 | 11.47 | 11.58 | 2,741,101 | +0.15(+1.34%) |
Feb 04, 2019 | 11.36 | 11.43 | 11.30 | 11.43 | 1,893,076 | -0.03(-0.25%) |
Feb 01, 2019 | 11.39 | 11.52 | 11.36 | 11.46 | 2,669,761 | -0.10(-0.83%) |
Jan 31, 2019 | 11.48 | 11.56 | 11.41 | 11.55 | 3,564,627 | -0.30(-2.50%) |
Jan 30, 2019 | 11.82 | 11.90 | 11.77 | 11.85 | 2,368,487 | +0.08(+0.65%) |
Jan 29, 2019 | 11.81 | 11.89 | 11.75 | 11.77 | 1,717,629 | -0.01(-0.08%) |
Jan 28, 2019 | 11.75 | 11.78 | 11.66 | 11.78 | 5,361,697 | -0.12(-1.04%) |
Jan 25, 2019 | 11.86 | 11.97 | 11.85 | 11.90 | 2,384,093 | +0.16(+1.38%) |
Jan 24, 2019 | 11.75 | 11.83 | 11.68 | 11.74 | 2,958,922 | +0.00(+0.00%) |
Jan 23, 2019 | 11.76 | 11.78 | 11.62 | 11.74 | 3,531,012 | +0.10(+0.90%) |
Jan 22, 2019 | 11.63 | 11.74 | 11.57 | 11.64 | 3,947,549 | -0.16(-1.37%) |
Jan 18, 2019 | 11.69 | 11.84 | 11.63 | 11.80 | 3,871,452 | +0.21(+1.81%) |
Jan 17, 2019 | 11.48 | 11.65 | 11.44 | 11.59 | 3,260,774 | -0.04(-0.33%) |
Jan 16, 2019 | 11.47 | 11.69 | 11.45 | 11.63 | 5,631,663 | +0.30(+2.61%) |
Jan 15, 2019 | 11.27 | 11.34 | 11.19 | 11.33 | 3,391,623 | -0.02(-0.17%) |
Jan 14, 2019 | 11.13 | 11.42 | 11.12 | 11.35 | 5,525,361 | +0.08(+0.68%) |
Jan 11, 2019 | 11.20 | 11.34 | 11.16 | 11.28 | 3,185,011 | +0.07(+0.60%) |
Jan 10, 2019 | 11.17 | 11.25 | 11.14 | 11.21 | 3,879,327 | +0.18(+1.64%) |
Jan 09, 2019 | 11.07 | 11.15 | 10.96 | 11.03 | 3,110,785 | +0.01(+0.09%) |
Jan 08, 2019 | 11.06 | 11.07 | 10.91 | 11.02 | 2,942,682 | +0.15(+1.40%) |
Jan 07, 2019 | 10.82 | 10.95 | 10.74 | 10.87 | 3,027,637 | +0.08(+0.71%) |
Jan 04, 2019 | 10.63 | 10.83 | 10.60 | 10.79 | 7,099,235 | +0.34(+3.29%) |
Jan 03, 2019 | 10.50 | 10.53 | 10.40 | 10.45 | 4,891,682 | -0.09(-0.81%) |
Jan 02, 2019 | 10.22 | 10.59 | 10.18 | 10.53 | 3,825,120 | +0.17(+1.66%) |
Dec 31, 2018 | 10.36 | 10.45 | 10.21 | 10.36 | 5,116,859 | -0.01(-0.09%) |
Dec 28, 2018 | 10.47 | 10.50 | 10.30 | 10.37 | 6,631,579 | +0.19(+1.87%) |
Dec 27, 2018 | 10.09 | 10.19 | 9.902 | 10.18 | 6,518,895 | -0.12(-1.20%) |
Dec 26, 2018 | 9.968 | 10.30 | 9.758 | 10.30 | 5,150,595 | +0.36(+3.65%) |
Dec 24, 2018 | 9.959 | 10.10 | 9.882 | 9.940 | 3,792,304 | -0.09(-0.86%) |
Dec 21, 2018 | 10.22 | 10.32 | 10.02 | 10.03 | 6,467,517 | -0.02(-0.19%) |
Dec 20, 2018 | 10.11 | 10.18 | 9.968 | 10.04 | 5,678,800 | -0.18(-1.77%) |
Dec 19, 2018 | 10.51 | 10.57 | 10.15 | 10.23 | 6,652,541 | -0.16(-1.56%) |
Dec 18, 2018 | 10.56 | 10.60 | 10.32 | 10.39 | 5,163,957 | -0.05(-0.46%) |
Dec 17, 2018 | 10.55 | 10.67 | 10.41 | 10.44 | 7,232,774 | -0.15(-1.44%) |
Dec 14, 2018 | 10.66 | 10.76 | 10.55 | 10.59 | 4,215,512 | -0.15(-1.42%) |
Dec 13, 2018 | 10.91 | 10.92 | 10.69 | 10.74 | 4,531,302 | -0.06(-0.53%) |
Dec 12, 2018 | 10.77 | 10.96 | 10.70 | 10.80 | 8,886,508 | +0.38(+3.66%) |
Dec 11, 2018 | 10.73 | 10.74 | 10.36 | 10.42 | 9,060,344 | -0.08(-0.73%) |
Dec 10, 2018 | 10.62 | 10.69 | 10.35 | 10.49 | 9,728,308 | -0.10(-0.99%) |
Dec 07, 2018 | 10.77 | 10.86 | 10.53 | 10.60 | 6,512,490 | -0.21(-1.94%) |
Dec 06, 2018 | 10.62 | 10.83 | 10.54 | 10.81 | 9,108,300 | -0.30(-2.66%) |
Dec 04, 2018 | 11.43 | 11.44 | 11.03 | 11.10 | 7,286,570 | -0.43(-3.72%) |
Dec 03, 2018 | 11.61 | 11.65 | 11.46 | 11.53 | 4,094,405 | +0.26(+2.28%) |
Nov 30, 2018 | 11.21 | 11.31 | 11.19 | 11.28 | 2,376,650 | -0.10(-0.92%) |
Nov 29, 2018 | 11.45 | 11.49 | 11.33 | 11.38 | 3,726,857 | -0.17(-1.49%) |
Nov 28, 2018 | 11.35 | 11.57 | 11.25 | 11.55 | 5,111,746 | +0.17(+1.51%) |
Nov 27, 2018 | 11.32 | 11.43 | 11.27 | 11.38 | 4,529,644 | -0.15(-1.32%) |
Nov 26, 2018 | 11.48 | 11.59 | 11.48 | 11.53 | 3,354,721 | +0.29(+2.54%) |
Nov 23, 2018 | 11.22 | 11.31 | 11.22 | 11.25 | 2,094,232 | -0.16(-1.42%) |
Nov 21, 2018 | 11.41 | 11.41 | 11.41 | 0 | +0.23(+2.05%) | |
Nov 20, 2018 | 11.31 | 11.35 | 11.15 | 11.18 | 7,302,991 | -0.55(-4.71%) |
Nov 19, 2018 | 11.77 | 11.85 | 11.65 | 11.73 | 3,265,647 | -0.08(-0.65%) |
Nov 16, 2018 | 11.76 | 11.85 | 11.69 | 11.81 | 2,510,521 | -0.04(-0.32%) |
Nov 15, 2018 | 11.71 | 11.87 | 11.66 | 11.85 | 5,480,228 | +0.00(+0.00%) |
Nov 14, 2018 | 12.00 | 12.02 | 11.71 | 11.85 | 4,684,437 | -0.09(-0.72%) |
Nov 13, 2018 | 11.86 | 12.08 | 11.84 | 11.93 | 5,330,758 | +0.02(+0.16%) |
Nov 12, 2018 | 12.11 | 12.12 | 11.90 | 11.91 | 4,008,513 | -0.32(-2.65%) |
Nov 09, 2018 | 12.26 | 12.31 | 12.18 | 12.24 | 3,180,923 | -0.07(-0.54%) |
Nov 08, 2018 | 12.47 | 12.54 | 12.28 | 12.31 | 2,583,286 | -0.14(-1.15%) |
Nov 07, 2018 | 12.45 | 12.49 | 12.33 | 12.45 | 3,563,677 | +0.25(+2.03%) |
Nov 06, 2018 | 12.17 | 12.24 | 12.14 | 12.20 | 2,370,183 | +0.03(+0.24%) |
Nov 05, 2018 | 12.25 | 12.29 | 12.13 | 12.17 | 3,139,084 | -0.08(-0.62%) |
Nov 02, 2018 | 12.46 | 12.51 | 12.19 | 12.25 | 6,290,874 | -0.08(-0.62%) |
Nov 01, 2018 | 12.33 | 12.38 | 12.13 | 12.32 | 7,038,990 | -0.01(-0.08%) |
Oct 31, 2018 | 12.31 | 12.55 | 12.30 | 12.33 | 5,895,517 | +0.11(+0.94%) |
Oct 30, 2018 | 12.18 | 12.24 | 12.07 | 12.22 | 6,044,165 | +0.30(+2.48%) |
Oct 29, 2018 | 12.23 | 12.28 | 11.84 | 11.92 | 5,939,482 | +0.02(+0.16%) |
Oct 26, 2018 | 11.90 | 12.02 | 11.77 | 11.90 | 5,582,733 | +0.02(+0.16%) |
Oct 25, 2018 | 11.91 | 11.98 | 11.85 | 11.89 | 3,940,378 | +0.20(+1.71%) |
Oct 24, 2018 | 12.04 | 12.05 | 11.68 | 11.69 | 5,156,127 | -0.57(-4.67%) |
Oct 23, 2018 | 12.15 | 12.32 | 12.08 | 12.26 | 4,772,811 | -0.15(-1.23%) |
Oct 22, 2018 | 12.56 | 12.57 | 12.39 | 12.41 | 2,519,789 | -0.12(-0.99%) |
Oct 19, 2018 | 12.53 | 12.64 | 12.49 | 12.53 | 3,179,979 | -0.01(-0.08%) |
Oct 18, 2018 | 12.82 | 12.83 | 12.53 | 12.54 | 3,302,174 | -0.41(-3.17%) |
Oct 17, 2018 | 12.95 | 13.07 | 12.82 | 12.95 | 2,365,754 | -0.01(-0.07%) |
Oct 16, 2018 | 12.98 | 12.98 | 12.89 | 12.96 | 2,534,482 | +0.07(+0.52%) |
Oct 15, 2018 | 12.90 | 12.99 | 12.85 | 12.90 | 3,495,507 | +0.02(+0.15%) |
Oct 12, 2018 | 13.13 | 13.13 | 12.73 | 12.88 | 4,850,375 | +0.08(+0.60%) |
Oct 11, 2018 | 12.97 | 13.05 | 12.75 | 12.80 | 5,736,444 | -0.32(-2.47%) |
Oct 10, 2018 | 13.47 | 13.47 | 13.13 | 13.13 | 2,881,276 | -0.27(-1.99%) |
Oct 09, 2018 | 13.36 | 13.47 | 13.31 | 13.39 | 2,598,177 | -0.12(-0.92%) |
Oct 08, 2018 | 13.39 | 13.54 | 13.37 | 13.52 | 3,028,249 | -0.13(-0.98%) |
Oct 05, 2018 | 13.76 | 13.78 | 13.57 | 13.65 | 2,853,322 | -0.24(-1.72%) |
Oct 04, 2018 | 13.96 | 14.03 | 13.75 | 13.89 | 4,188,311 | -0.10(-0.75%) |
Oct 03, 2018 | 13.91 | 14.03 | 13.86 | 13.99 | 3,648,688 | +0.06(+0.41%) |
Oct 02, 2018 | 13.95 | 13.97 | 13.85 | 13.94 | 2,777,878 | -0.26(-1.81%) |
Oct 01, 2018 | 14.21 | 14.27 | 14.10 | 14.19 | 2,298,952 | -0.06(-0.40%) |
Sep 28, 2018 | 14.28 | 14.44 | 14.24 | 14.25 | 2,800,067 | -0.43(-2.92%) |
Sep 27, 2018 | 14.68 | 14.84 | 14.66 | 14.68 | 2,558,908 | -0.15(-1.03%) |
Sep 26, 2018 | 14.90 | 14.98 | 14.81 | 14.83 | 1,878,633 | -0.09(-0.58%) |
Sep 25, 2018 | 15.02 | 15.07 | 14.89 | 14.92 | 1,081,985 | -0.05(-0.32%) |
Sep 24, 2018 | 15.21 | 15.23 | 14.96 | 14.97 | 1,470,013 | -0.24(-1.57%) |
Sep 21, 2018 | 15.24 | 15.25 | 15.14 | 15.21 | 2,511,779 | +0.07(+0.44%) |
Sep 20, 2018 | 15.17 | 15.21 | 15.08 | 15.14 | 3,756,702 | +0.45(+3.05%) |
Sep 19, 2018 | 14.51 | 14.73 | 14.51 | 14.69 | 2,683,360 | +0.30(+2.05%) |
Sep 18, 2018 | 14.38 | 14.45 | 14.38 | 14.39 | 1,234,731 | +0.03(+0.20%) |
Sep 17, 2018 | 14.33 | 14.41 | 14.33 | 14.37 | 1,665,515 | +0.11(+0.80%) |
Sep 14, 2018 | 14.22 | 14.28 | 14.20 | 14.25 | 1,437,878 | +0.00(+0.00%) |
Sep 13, 2018 | 14.33 | 14.37 | 14.17 | 14.25 | 1,672,081 | +0.15(+1.08%) |
Sep 12, 2018 | 14.08 | 14.19 | 14.08 | 14.10 | 2,291,145 | -0.14(-1.00%) |
Sep 11, 2018 | 14.05 | 14.26 | 14.02 | 14.24 | 2,235,672 | +0.09(+0.61%) |
Sep 10, 2018 | 14.27 | 14.29 | 14.14 | 14.16 | 1,474,519 | -0.01(-0.07%) |
Sep 07, 2018 | 14.17 | 14.25 | 14.13 | 14.17 | 1,970,740 | -0.16(-1.13%) |
Sep 06, 2018 | 14.44 | 14.49 | 14.27 | 14.33 | 1,850,746 | -0.07(-0.46%) |
Sep 05, 2018 | 14.59 | 14.61 | 14.38 | 14.39 | 1,755,780 | -0.02(-0.13%) |
Sep 04, 2018 | 14.32 | 14.43 | 14.23 | 14.41 | 1,450,492 | +0.15(+1.07%) |
Aug 31, 2018 | 14.26 | 14.26 | 14.26 | 0 | -0.10(-0.66%) | |
Aug 30, 2018 | 14.39 | 14.43 | 14.31 | 14.36 | 2,065,499 | -0.19(-1.31%) |
Aug 29, 2018 | 14.49 | 14.57 | 14.42 | 14.55 | 1,373,586 | +0.08(+0.53%) |
Aug 28, 2018 | 14.51 | 14.58 | 14.46 | 14.47 | 1,433,039 | +0.00(+0.00%) |
Aug 27, 2018 | 14.33 | 14.51 | 14.32 | 14.47 | 2,256,925 | +0.21(+1.47%) |
Aug 24, 2018 | 14.32 | 14.35 | 14.26 | 14.26 | 1,686,016 | +0.07(+0.47%) |
Aug 23, 2018 | 14.21 | 14.25 | 14.14 | 14.19 | 1,870,564 | -0.07(-0.47%) |
Aug 22, 2018 | 14.29 | 14.31 | 14.20 | 14.26 | 1,585,217 | -0.10(-0.73%) |
Aug 21, 2018 | 14.39 | 14.45 | 14.36 | 14.37 | 2,089,219 | +0.19(+1.35%) |
Aug 20, 2018 | 14.15 | 14.21 | 14.13 | 14.18 | 1,241,916 | +0.05(+0.34%) |
Aug 17, 2018 | 14.05 | 14.16 | 14.01 | 14.13 | 1,159,968 | -0.02(-0.14%) |
Aug 16, 2018 | 14.19 | 14.26 | 14.13 | 14.15 | 1,810,207 | -0.04(-0.27%) |
Aug 15, 2018 | 14.12 | 14.23 | 14.04 | 14.18 | 1,683,090 | -0.21(-1.46%) |
Aug 14, 2018 | 14.38 | 14.42 | 14.31 | 14.39 | 1,702,836 | +0.09(+0.60%) |
Aug 13, 2018 | 14.38 | 14.46 | 14.30 | 14.31 | 3,229,495 | -0.26(-1.77%) |
Aug 10, 2018 | 14.58 | 14.61 | 14.47 | 14.57 | 2,385,561 | -0.38(-2.55%) |
Aug 09, 2018 | 15.04 | 15.07 | 14.90 | 14.95 | 1,492,943 | -0.11(-0.76%) |
Aug 08, 2018 | 15.05 | 15.11 | 15.02 | 15.06 | 1,400,368 | +0.02(+0.13%) |
Aug 07, 2018 | 15.08 | 15.21 | 15.02 | 15.04 | 2,252,969 | +0.16(+1.09%) |
Aug 06, 2018 | 14.85 | 14.91 | 14.75 | 14.88 | 2,072,911 | -0.18(-1.20%) |
Aug 03, 2018 | 15.10 | 15.14 | 15.05 | 15.06 | 2,362,393 | -0.10(-0.69%) |
Aug 02, 2018 | 15.07 | 15.20 | 15.02 | 15.17 | 2,276,211 | -0.11(-0.75%) |
Aug 01, 2018 | 15.33 | 15.38 | 15.20 | 15.28 | 1,843,283 | -0.04(-0.25%) |
Jul 31, 2018 | 15.53 | 15.55 | 15.30 | 15.32 | 2,082,214 | +0.21(+1.39%) |
Jul 30, 2018 | 15.17 | 15.23 | 15.10 | 15.11 | 2,161,770 | +0.14(+0.96%) |
Jul 27, 2018 | 14.96 | 15.05 | 14.92 | 14.97 | 1,326,336 | +0.10(+0.71%) |
Jul 26, 2018 | 14.95 | 14.95 | 14.82 | 14.86 | 2,532,611 | -0.10(-0.70%) |
Jul 25, 2018 | 14.95 | 14.98 | 14.79 | 14.97 | 1,632,843 | +0.01(+0.06%) |
Jul 24, 2018 | 15.00 | 15.04 | 14.93 | 14.96 | 2,612,845 | +0.24(+1.62%) |
Jul 23, 2018 | 14.67 | 14.76 | 14.66 | 14.72 | 1,297,886 | +0.17(+1.18%) |
Jul 20, 2018 | 14.43 | 14.58 | 14.42 | 14.55 | 1,838,801 | +0.06(+0.40%) |
Jul 19, 2018 | 14.63 | 14.64 | 14.45 | 14.49 | 3,046,331 | -0.08(-0.52%) |
Jul 18, 2018 | 14.53 | 14.63 | 14.50 | 14.57 | 1,755,932 | +0.12(+0.86%) |
Jul 17, 2018 | 14.42 | 14.50 | 14.39 | 14.44 | 1,577,789 | -0.10(-0.66%) |
Jul 16, 2018 | 14.41 | 14.56 | 14.38 | 14.54 | 2,858,423 | +0.41(+2.90%) |
Jul 13, 2018 | 14.18 | 14.18 | 14.04 | 14.13 | 1,141,102 | +0.00(+0.00%) |
Jul 12, 2018 | 14.08 | 14.17 | 14.03 | 14.13 | 1,881,209 | -0.04(-0.27%) |
Jul 11, 2018 | 14.20 | 14.33 | 14.14 | 14.17 | 1,646,832 | -0.34(-2.37%) |
Jul 10, 2018 | 14.48 | 14.54 | 14.43 | 14.51 | 1,583,733 | -0.13(-0.91%) |
Jul 09, 2018 | 14.40 | 14.67 | 14.40 | 14.64 | 4,546,485 | +0.31(+2.13%) |
Jul 06, 2018 | 14.23 | 14.36 | 14.20 | 14.34 | 1,398,594 | +0.03(+0.20%) |
Jul 05, 2018 | 14.37 | 14.38 | 14.28 | 14.31 | 1,774,349 | +0.12(+0.87%) |
Jul 03, 2018 | 14.18 | 14.18 | 14.18 | 0 | +0.02(+0.13%) |