Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 13.88 | 13.90 | 13.76 | 13.78 | 15,702,147 | -0.09(-0.62%) |
Feb 27, 2019 | 13.89 | 13.92 | 13.65 | 13.87 | 13,458,279 | +0.04(+0.31%) |
Feb 26, 2019 | 13.88 | 13.99 | 13.81 | 13.83 | 22,559,844 | -0.06(-0.41%) |
Feb 25, 2019 | 13.88 | 13.98 | 13.81 | 13.88 | 20,209,272 | -0.01(-0.10%) |
Feb 22, 2019 | 13.90 | 14.01 | 13.75 | 13.90 | 21,255,716 | +0.09(+0.68%) |
Feb 21, 2019 | 13.78 | 13.86 | 13.71 | 13.81 | 21,142,070 | +0.01(+0.10%) |
Feb 20, 2019 | 13.77 | 13.90 | 13.76 | 13.79 | 19,164,050 | +0.01(+0.10%) |
Feb 19, 2019 | 13.49 | 13.83 | 13.47 | 13.78 | 25,624,206 | +0.25(+1.86%) |
Feb 15, 2019 | 13.64 | 13.65 | 13.50 | 13.53 | 26,715,700 | -0.06(-0.42%) |
Feb 14, 2019 | 13.45 | 13.61 | 13.42 | 13.58 | 18,415,252 | +0.10(+0.75%) |
Feb 13, 2019 | 13.33 | 13.52 | 13.32 | 13.48 | 26,025,808 | +0.19(+1.41%) |
Feb 12, 2019 | 13.27 | 13.35 | 13.20 | 13.29 | 20,128,122 | +0.15(+1.15%) |
Feb 11, 2019 | 12.91 | 13.16 | 12.86 | 13.14 | 19,044,238 | +0.18(+1.39%) |
Feb 08, 2019 | 12.88 | 12.96 | 12.78 | 12.96 | 11,972,629 | +0.04(+0.33%) |
Feb 07, 2019 | 12.96 | 13.00 | 12.74 | 12.92 | 16,123,370 | -0.07(-0.55%) |
Feb 06, 2019 | 13.18 | 13.22 | 12.96 | 12.99 | 18,390,054 | -0.29(-2.22%) |
Feb 05, 2019 | 13.18 | 13.29 | 13.14 | 13.29 | 15,548,327 | +0.08(+0.60%) |
Feb 04, 2019 | 13.12 | 13.22 | 13.10 | 13.21 | 16,295,789 | +0.01(+0.05%) |
Feb 01, 2019 | 13.02 | 13.21 | 12.97 | 13.20 | 15,347,729 | +0.18(+1.38%) |
Jan 31, 2019 | 13.05 | 13.06 | 12.91 | 13.02 | 19,367,444 | +0.01(+0.06%) |
Jan 30, 2019 | 12.91 | 13.09 | 12.91 | 13.01 | 20,288,080 | +0.17(+1.34%) |
Jan 29, 2019 | 12.78 | 12.88 | 12.66 | 12.84 | 22,038,480 | +0.11(+0.89%) |
Jan 28, 2019 | 12.52 | 12.75 | 12.48 | 12.73 | 19,286,090 | +0.11(+0.85%) |
Jan 25, 2019 | 12.52 | 12.73 | 12.50 | 12.62 | 21,350,646 | +0.19(+1.49%) |
Jan 24, 2019 | 12.24 | 12.49 | 12.23 | 12.44 | 20,828,244 | +0.17(+1.39%) |
Jan 23, 2019 | 12.61 | 12.64 | 12.13 | 12.27 | 29,514,682 | -0.28(-2.21%) |
Jan 22, 2019 | 12.73 | 12.75 | 12.49 | 12.54 | 34,242,632 | -0.27(-2.11%) |
Jan 18, 2019 | 12.72 | 12.84 | 12.58 | 12.81 | 25,067,170 | +0.21(+1.64%) |
Jan 17, 2019 | 12.17 | 12.80 | 12.04 | 12.61 | 33,115,000 | +0.18(+1.43%) |
Jan 16, 2019 | 12.34 | 12.53 | 12.30 | 12.43 | 26,003,696 | +0.11(+0.87%) |
Jan 15, 2019 | 12.25 | 12.39 | 12.22 | 12.32 | 22,752,254 | +0.06(+0.52%) |
Jan 14, 2019 | 12.03 | 12.32 | 12.03 | 12.26 | 25,015,652 | +0.09(+0.70%) |
Jan 11, 2019 | 12.24 | 12.38 | 12.06 | 12.17 | 37,658,876 | -0.18(-1.44%) |
Jan 10, 2019 | 12.22 | 12.36 | 12.11 | 12.35 | 23,875,566 | +0.07(+0.58%) |
Jan 09, 2019 | 12.31 | 12.36 | 12.13 | 12.28 | 27,948,614 | +0.09(+0.70%) |
Jan 08, 2019 | 11.92 | 12.22 | 11.85 | 12.19 | 28,335,670 | +0.39(+3.32%) |
Jan 07, 2019 | 11.60 | 11.83 | 11.53 | 11.80 | 17,996,664 | +0.25(+2.16%) |
Jan 04, 2019 | 11.36 | 11.60 | 11.35 | 11.55 | 18,021,364 | +0.38(+3.37%) |
Jan 03, 2019 | 11.29 | 11.42 | 11.05 | 11.18 | 25,664,624 | -0.08(-0.70%) |
Jan 02, 2019 | 10.81 | 11.34 | 10.74 | 11.26 | 22,017,786 | +0.31(+2.86%) |
Dec 31, 2018 | 10.89 | 11.00 | 10.78 | 10.94 | 23,902,778 | +0.06(+0.59%) |
Dec 28, 2018 | 11.03 | 11.08 | 10.77 | 10.88 | 24,956,830 | -0.16(-1.42%) |
Dec 27, 2018 | 10.93 | 11.06 | 10.65 | 11.03 | 29,135,706 | -0.09(-0.83%) |
Dec 26, 2018 | 10.54 | 11.13 | 10.40 | 11.13 | 24,300,096 | +0.66(+6.32%) |
Dec 24, 2018 | 10.91 | 11.02 | 10.47 | 10.47 | 19,813,352 | -0.61(-5.52%) |
Dec 21, 2018 | 10.98 | 11.34 | 10.97 | 11.08 | 40,914,648 | +0.01(+0.13%) |
Dec 20, 2018 | 11.08 | 11.23 | 10.93 | 11.06 | 36,944,256 | -0.01(-0.13%) |
Dec 19, 2018 | 11.08 | 11.39 | 10.95 | 11.08 | 28,629,522 | +0.03(+0.26%) |
Dec 18, 2018 | 11.28 | 11.35 | 10.99 | 11.05 | 24,708,850 | -0.22(-1.96%) |
Dec 17, 2018 | 11.48 | 11.64 | 11.19 | 11.27 | 22,262,668 | -0.23(-2.04%) |
Dec 14, 2018 | 11.57 | 11.70 | 11.48 | 11.50 | 15,052,615 | -0.17(-1.46%) |
Dec 13, 2018 | 11.55 | 11.86 | 11.53 | 11.67 | 19,757,498 | +0.13(+1.11%) |
Dec 12, 2018 | 11.59 | 11.72 | 11.53 | 11.55 | 22,496,672 | +0.08(+0.68%) |
Dec 11, 2018 | 11.58 | 11.64 | 11.37 | 11.47 | 16,988,202 | +0.06(+0.50%) |
Dec 10, 2018 | 11.52 | 11.56 | 11.18 | 11.41 | 23,618,958 | -0.22(-1.90%) |
Dec 07, 2018 | 11.87 | 12.01 | 11.62 | 11.63 | 21,503,856 | -0.08(-0.67%) |
Dec 06, 2018 | 11.70 | 11.73 | 11.37 | 11.71 | 31,329,482 | -0.16(-1.32%) |
Dec 04, 2018 | 12.29 | 12.36 | 11.84 | 11.87 | 29,610,602 | -0.44(-3.58%) |
Dec 03, 2018 | 12.25 | 12.41 | 12.20 | 12.31 | 22,113,024 | +0.16(+1.35%) |
Nov 30, 2018 | 12.00 | 12.15 | 11.90 | 12.14 | 28,667,732 | +0.14(+1.19%) |
Nov 29, 2018 | 11.97 | 12.09 | 11.90 | 12.00 | 21,531,346 | +0.01(+0.06%) |
Nov 28, 2018 | 11.89 | 12.00 | 11.61 | 11.99 | 23,695,498 | +0.09(+0.78%) |
Nov 27, 2018 | 11.90 | 11.93 | 11.76 | 11.90 | 17,346,788 | +0.01(+0.06%) |
Nov 26, 2018 | 11.88 | 12.00 | 11.87 | 11.90 | 17,888,054 | +0.08(+0.66%) |
Nov 23, 2018 | 12.02 | 12.05 | 11.77 | 11.82 | 11,437,997 | -0.40(-3.26%) |
Nov 21, 2018 | 12.22 | 12.22 | 12.22 | 0 | +0.15(+1.24%) | |
Nov 20, 2018 | 12.27 | 12.33 | 12.00 | 12.07 | 21,861,214 | -0.33(-2.64%) |
Nov 19, 2018 | 12.24 | 12.42 | 12.22 | 12.39 | 22,873,380 | +0.10(+0.81%) |
Nov 16, 2018 | 12.21 | 12.34 | 12.18 | 12.29 | 14,306,668 | +0.08(+0.64%) |
Nov 15, 2018 | 12.01 | 12.26 | 11.88 | 12.22 | 25,930,326 | +0.16(+1.36%) |
Nov 14, 2018 | 12.34 | 12.41 | 12.01 | 12.05 | 20,970,016 | -0.17(-1.40%) |
Nov 13, 2018 | 12.45 | 12.59 | 12.17 | 12.22 | 20,909,494 | -0.21(-1.66%) |
Nov 12, 2018 | 12.56 | 12.60 | 12.41 | 12.43 | 18,281,858 | -0.04(-0.34%) |
Nov 09, 2018 | 12.38 | 12.56 | 12.33 | 12.47 | 14,224,722 | -0.02(-0.17%) |
Nov 08, 2018 | 12.41 | 12.66 | 12.39 | 12.49 | 19,974,202 | +0.04(+0.34%) |
Nov 07, 2018 | 12.56 | 12.64 | 12.33 | 12.45 | 13,612,309 | +0.04(+0.29%) |
Nov 06, 2018 | 12.30 | 12.42 | 12.20 | 12.41 | 13,757,588 | +0.14(+1.10%) |
Nov 05, 2018 | 12.12 | 12.30 | 12.08 | 12.28 | 15,747,569 | +0.28(+2.37%) |
Nov 02, 2018 | 12.26 | 12.32 | 11.92 | 11.99 | 20,819,474 | -0.21(-1.75%) |
Nov 01, 2018 | 12.16 | 12.34 | 12.07 | 12.21 | 18,532,564 | +0.10(+0.82%) |
Oct 31, 2018 | 12.02 | 12.24 | 11.97 | 12.11 | 28,024,232 | +0.19(+1.55%) |
Oct 30, 2018 | 11.58 | 11.94 | 11.58 | 11.92 | 29,403,592 | +0.36(+3.07%) |
Oct 29, 2018 | 11.75 | 11.86 | 11.44 | 11.57 | 25,742,446 | -0.09(-0.78%) |
Oct 26, 2018 | 11.63 | 11.77 | 11.41 | 11.66 | 42,864,108 | +0.01(+0.06%) |
Oct 25, 2018 | 11.76 | 11.81 | 11.60 | 11.65 | 31,573,504 | +0.05(+0.42%) |
Oct 24, 2018 | 11.98 | 12.00 | 11.58 | 11.60 | 28,888,208 | -0.37(-3.11%) |
Oct 23, 2018 | 12.10 | 12.12 | 11.74 | 11.98 | 34,955,180 | -0.28(-2.29%) |
Oct 22, 2018 | 12.65 | 12.66 | 12.24 | 12.26 | 25,473,274 | -0.38(-3.00%) |
Oct 19, 2018 | 12.59 | 12.78 | 12.54 | 12.64 | 27,852,302 | +0.03(+0.22%) |
Oct 18, 2018 | 12.53 | 12.98 | 12.50 | 12.61 | 30,601,988 | -0.01(-0.06%) |
Oct 17, 2018 | 12.58 | 12.70 | 12.49 | 12.62 | 22,031,602 | +0.02(+0.17%) |
Oct 16, 2018 | 12.38 | 12.66 | 12.31 | 12.59 | 16,404,757 | +0.27(+2.17%) |
Oct 15, 2018 | 12.34 | 12.45 | 12.28 | 12.33 | 18,555,254 | +0.02(+0.17%) |
Oct 12, 2018 | 12.37 | 12.48 | 12.10 | 12.31 | 27,987,618 | +0.06(+0.52%) |
Oct 11, 2018 | 12.60 | 12.61 | 12.19 | 12.24 | 36,597,736 | -0.41(-3.22%) |
Oct 10, 2018 | 13.05 | 13.12 | 12.64 | 12.65 | 37,041,692 | -0.40(-3.07%) |
Oct 09, 2018 | 12.91 | 13.08 | 12.81 | 13.05 | 22,834,318 | +0.25(+1.98%) |
Oct 08, 2018 | 12.63 | 12.82 | 12.61 | 12.80 | 15,252,902 | +0.11(+0.83%) |
Oct 05, 2018 | 12.83 | 12.88 | 12.60 | 12.69 | 23,019,632 | -0.15(-1.15%) |
Oct 04, 2018 | 12.83 | 12.90 | 12.71 | 12.84 | 14,332,684 | +0.02(+0.16%) |
Oct 03, 2018 | 12.73 | 12.92 | 12.70 | 12.82 | 12,608,570 | +0.11(+0.89%) |
Oct 02, 2018 | 12.75 | 12.84 | 12.62 | 12.71 | 13,669,133 | -0.07(-0.55%) |
Oct 01, 2018 | 12.48 | 12.78 | 12.45 | 12.78 | 18,002,020 | +0.32(+2.54%) |
Sep 28, 2018 | 12.35 | 12.59 | 12.33 | 12.46 | 20,595,472 | +0.12(+0.97%) |
Sep 27, 2018 | 12.38 | 12.41 | 12.25 | 12.34 | 24,357,796 | -0.04(-0.28%) |
Sep 26, 2018 | 12.53 | 12.56 | 12.37 | 12.38 | 13,849,460 | -0.19(-1.51%) |
Sep 25, 2018 | 12.59 | 12.64 | 12.44 | 12.57 | 21,675,294 | -0.01(-0.06%) |
Sep 24, 2018 | 12.76 | 12.80 | 12.44 | 12.57 | 22,215,618 | -0.12(-0.94%) |
Sep 21, 2018 | 12.69 | 12.79 | 12.64 | 12.69 | 24,021,766 | +0.01(+0.11%) |
Sep 20, 2018 | 12.88 | 12.90 | 12.66 | 12.68 | 18,873,382 | -0.15(-1.20%) |
Sep 19, 2018 | 12.76 | 12.86 | 12.66 | 12.83 | 12,037,002 | +0.10(+0.77%) |
Sep 18, 2018 | 12.80 | 12.93 | 12.72 | 12.73 | 15,229,851 | -0.04(-0.28%) |
Sep 17, 2018 | 12.79 | 12.89 | 12.70 | 12.77 | 12,267,431 | +0.08(+0.61%) |
Sep 14, 2018 | 12.83 | 12.84 | 12.54 | 12.69 | 15,021,626 | -0.17(-1.31%) |
Sep 13, 2018 | 12.80 | 12.86 | 12.72 | 12.86 | 11,627,120 | +0.10(+0.77%) |
Sep 12, 2018 | 12.69 | 12.86 | 12.66 | 12.76 | 21,291,936 | +0.11(+0.83%) |
Sep 11, 2018 | 12.43 | 12.73 | 12.37 | 12.66 | 15,236,464 | +0.22(+1.81%) |
Sep 10, 2018 | 12.56 | 12.66 | 12.43 | 12.43 | 16,744,531 | -0.09(-0.73%) |
Sep 07, 2018 | 12.34 | 12.55 | 12.31 | 12.52 | 13,219,833 | +0.11(+0.85%) |
Sep 06, 2018 | 12.47 | 12.56 | 12.36 | 12.42 | 15,080,549 | -0.08(-0.67%) |
Sep 05, 2018 | 12.33 | 12.53 | 12.15 | 12.50 | 19,047,336 | +0.17(+1.37%) |
Sep 04, 2018 | 12.41 | 12.44 | 12.32 | 12.33 | 12,838,242 | -0.11(-0.85%) |
Aug 31, 2018 | 12.44 | 12.44 | 12.44 | 0 | -0.06(-0.45%) | |
Aug 30, 2018 | 12.57 | 12.58 | 12.37 | 12.50 | 13,815,712 | -0.07(-0.56%) |
Aug 29, 2018 | 12.54 | 12.63 | 12.47 | 12.57 | 11,339,768 | +0.05(+0.39%) |
Aug 28, 2018 | 12.61 | 12.65 | 12.50 | 12.52 | 9,795,837 | -0.11(-0.89%) |
Aug 27, 2018 | 12.64 | 12.71 | 12.55 | 12.63 | 11,634,069 | +0.00(+0.00%) |
Aug 24, 2018 | 12.69 | 12.78 | 12.59 | 12.63 | 13,570,431 | -0.01(-0.06%) |
Aug 23, 2018 | 12.81 | 12.84 | 12.62 | 12.64 | 13,849,901 | -0.21(-1.64%) |
Aug 22, 2018 | 12.65 | 12.88 | 12.64 | 12.85 | 14,025,761 | +0.22(+1.78%) |
Aug 21, 2018 | 12.66 | 12.73 | 12.62 | 12.62 | 9,259,727 | +0.04(+0.28%) |
Aug 20, 2018 | 12.65 | 12.66 | 12.54 | 12.59 | 12,222,459 | -0.03(-0.22%) |
Aug 17, 2018 | 12.51 | 12.66 | 12.47 | 12.62 | 11,597,466 | +0.09(+0.73%) |
Aug 16, 2018 | 12.54 | 12.67 | 12.50 | 12.52 | 14,549,036 | +0.06(+0.51%) |
Aug 15, 2018 | 12.56 | 12.57 | 12.28 | 12.46 | 16,137,932 | -0.15(-1.23%) |
Aug 14, 2018 | 12.61 | 12.73 | 12.58 | 12.62 | 10,993,633 | +0.08(+0.62%) |
Aug 13, 2018 | 12.76 | 12.77 | 12.51 | 12.54 | 16,219,140 | -0.23(-1.82%) |
Aug 10, 2018 | 12.59 | 12.83 | 12.55 | 12.77 | 18,057,198 | +0.16(+1.28%) |
Aug 09, 2018 | 12.62 | 12.71 | 12.59 | 12.61 | 16,956,306 | +0.01(+0.11%) |
Aug 08, 2018 | 12.59 | 12.65 | 12.56 | 12.59 | 12,862,759 | -0.04(-0.33%) |
Aug 07, 2018 | 12.69 | 12.76 | 12.61 | 12.64 | 19,937,808 | +0.02(+0.17%) |
Aug 06, 2018 | 12.41 | 12.66 | 12.37 | 12.62 | 17,479,446 | +0.23(+1.87%) |
Aug 03, 2018 | 12.42 | 12.50 | 12.32 | 12.38 | 27,356,000 | -0.04(-0.34%) |
Aug 02, 2018 | 12.26 | 12.49 | 12.19 | 12.43 | 24,458,664 | +0.11(+0.86%) |
Aug 01, 2018 | 12.44 | 12.46 | 12.24 | 12.32 | 14,050,011 | -0.18(-1.41%) |
Jul 31, 2018 | 12.49 | 12.58 | 12.37 | 12.50 | 27,072,706 | +0.02(+0.17%) |
Jul 30, 2018 | 12.53 | 12.62 | 12.43 | 12.47 | 15,953,221 | +0.04(+0.28%) |
Jul 27, 2018 | 12.53 | 12.60 | 12.31 | 12.44 | 17,318,146 | -0.09(-0.72%) |
Jul 26, 2018 | 12.62 | 12.44 | 12.53 | 15,262,799 | +0.09(+0.73%) | |
Jul 25, 2018 | 12.18 | 12.47 | 12.10 | 12.44 | 20,520,952 | +0.17(+1.42%) |
Jul 24, 2018 | 12.33 | 12.38 | 12.22 | 12.27 | 25,250,408 | -0.03(-0.28%) |
Jul 23, 2018 | 12.35 | 12.40 | 12.23 | 12.30 | 12,624,317 | +0.01(+0.06%) |
Jul 20, 2018 | 12.55 | 12.28 | 12.29 | 16,402,999 | -0.21(-1.67%) | |
Jul 19, 2018 | 12.50 | 12.82 | 12.44 | 12.50 | 27,681,644 | +0.15(+1.18%) |
Jul 18, 2018 | 12.23 | 12.43 | 12.17 | 12.36 | 11,315,680 | +0.06(+0.51%) |
Jul 17, 2018 | 12.31 | 12.36 | 12.20 | 12.29 | 17,631,826 | -0.08(-0.62%) |
Jul 16, 2018 | 12.45 | 12.51 | 12.32 | 12.37 | 15,499,885 | -0.08(-0.61%) |
Jul 13, 2018 | 12.50 | 12.61 | 12.42 | 12.45 | 12,148,104 | -0.08(-0.67%) |
Jul 12, 2018 | 12.45 | 12.54 | 12.35 | 12.53 | 10,598,857 | +0.12(+0.95%) |
Jul 11, 2018 | 12.54 | 12.68 | 12.34 | 12.41 | 14,682,570 | -0.25(-1.98%) |
Jul 10, 2018 | 12.61 | 12.68 | 12.56 | 12.66 | 12,370,983 | +0.08(+0.66%) |
Jul 09, 2018 | 12.50 | 12.61 | 12.47 | 12.58 | 12,750,318 | +0.12(+0.95%) |
Jul 06, 2018 | 12.23 | 12.50 | 12.23 | 12.46 | 13,393,852 | +0.24(+1.99%) |
Jul 05, 2018 | 12.34 | 12.38 | 12.22 | 12.22 | 11,158,189 | -0.08(-0.62%) |
Jul 03, 2018 | 12.29 | 12.29 | 12.29 | 0 | +0.18(+1.49%) | |
Jul 02, 2018 | 12.23 | 12.23 | 12.04 | 12.11 | 11,486,189 | -0.17(-1.36%) |
Jun 29, 2018 | 12.34 | 12.14 | 12.28 | 14,062,432 | +0.13(+1.09%) | |
Jun 28, 2018 | 12.27 | 12.35 | 12.10 | 12.15 | 17,077,986 | -0.11(-0.91%) |
Jun 27, 2018 | 12.23 | 12.41 | 12.23 | 12.26 | 18,954,278 | +0.06(+0.51%) |
Jun 26, 2018 | 12.11 | 12.24 | 12.00 | 12.20 | 18,204,008 | +0.26(+2.21%) |
Jun 25, 2018 | 12.09 | 12.12 | 11.88 | 11.93 | 18,347,468 | -0.15(-1.27%) |
Jun 22, 2018 | 12.12 | 12.27 | 12.07 | 12.09 | 23,480,972 | +0.16(+1.34%) |
Jun 21, 2018 | 12.10 | 12.13 | 11.89 | 11.93 | 15,055,405 | -0.23(-1.89%) |
Jun 20, 2018 | 12.14 | 12.27 | 12.09 | 12.15 | 18,896,722 | +0.10(+0.81%) |
Jun 19, 2018 | 11.83 | 12.11 | 11.81 | 12.06 | 21,685,842 | +0.13(+1.11%) |
Jun 18, 2018 | 11.68 | 11.95 | 11.65 | 11.93 | 18,511,682 | +0.27(+2.33%) |
Jun 15, 2018 | 11.78 | 11.61 | 11.65 | 22,284,102 | -0.13(-1.06%) | |
Jun 14, 2018 | 11.67 | 11.79 | 11.64 | 11.78 | 17,382,636 | +0.15(+1.26%) |
Jun 13, 2018 | 11.75 | 11.77 | 11.57 | 11.63 | 13,577,243 | -0.13(-1.12%) |
Jun 12, 2018 | 11.91 | 11.95 | 11.75 | 11.77 | 17,435,840 | -0.15(-1.28%) |
Jun 11, 2018 | 11.70 | 11.96 | 11.66 | 11.92 | 20,452,642 | +0.21(+1.78%) |
Jun 08, 2018 | 11.86 | 11.88 | 11.64 | 11.71 | 14,887,797 | -0.15(-1.23%) |
Jun 07, 2018 | 11.65 | 11.88 | 11.64 | 11.86 | 15,370,266 | +0.24(+2.03%) |
Jun 06, 2018 | 11.58 | 11.62 | 25,264,780 | -0.08(-0.71%) | ||
Jun 05, 2018 | 11.72 | 11.89 | 11.70 | 11.70 | 33,729,352 | -0.07(-0.59%) |
Jun 04, 2018 | 11.77 | 11.86 | 11.68 | 11.77 | 26,902,110 | +0.03(+0.24%) |
Jun 01, 2018 | 11.63 | 11.80 | 11.58 | 11.74 | 24,181,940 | +0.15(+1.32%) |
May 31, 2018 | 11.48 | 11.63 | 11.43 | 11.59 | 35,218,332 | +0.08(+0.72%) |
May 30, 2018 | 11.20 | 11.57 | 11.19 | 11.51 | 25,815,844 | +0.36(+3.24%) |
May 29, 2018 | 11.36 | 11.44 | 11.11 | 11.15 | 38,057,876 | +0.10(+0.94%) |
May 25, 2018 | 11.04 | 11.04 | 11.04 | 0 | +0.01(+0.06%) | |
May 24, 2018 | 11.22 | 11.22 | 11.01 | 11.04 | 19,295,758 | -0.22(-1.91%) |
May 23, 2018 | 11.01 | 11.27 | 10.98 | 11.25 | 20,687,262 | +0.17(+1.57%) |
May 22, 2018 | 11.12 | 11.21 | 11.03 | 11.08 | 18,641,034 | -0.03(-0.25%) |
May 21, 2018 | 11.20 | 11.23 | 11.08 | 11.11 | 18,857,700 | -0.06(-0.56%) |
May 18, 2018 | 11.32 | 11.35 | 11.14 | 11.17 | 17,741,328 | -0.16(-1.41%) |
May 17, 2018 | 11.43 | 11.47 | 11.29 | 11.33 | 20,916,688 | -0.07(-0.61%) |
May 16, 2018 | 11.42 | 11.45 | 11.34 | 11.40 | 14,435,876 | -0.03(-0.24%) |
May 15, 2018 | 11.57 | 11.58 | 11.40 | 11.42 | 17,937,830 | -0.14(-1.20%) |
May 14, 2018 | 11.50 | 11.61 | 11.48 | 11.56 | 13,109,901 | +0.09(+0.79%) |
May 11, 2018 | 11.52 | 11.57 | 11.44 | 11.47 | 22,936,458 | +0.01(+0.06%) |
May 10, 2018 | 11.50 | 11.58 | 11.40 | 11.47 | 20,359,682 | +0.03(+0.30%) |
May 09, 2018 | 11.27 | 11.48 | 11.24 | 11.43 | 24,484,330 | +0.26(+2.36%) |
May 08, 2018 | 11.33 | 11.33 | 11.15 | 11.17 | 25,201,052 | -0.10(-0.86%) |
May 07, 2018 | 11.25 | 11.45 | 11.24 | 11.27 | 19,684,914 | +0.07(+0.62%) |
May 04, 2018 | 10.95 | 11.24 | 10.94 | 11.20 | 20,881,806 | +0.20(+1.83%) |
May 03, 2018 | 11.24 | 11.27 | 10.90 | 10.99 | 24,641,054 | -0.24(-2.10%) |
May 02, 2018 | 11.09 | 11.27 | 11.05 | 11.23 | 21,572,764 | +0.10(+0.87%) |
May 01, 2018 | 10.97 | 11.13 | 10.96 | 11.13 | 14,753,179 | +0.14(+1.26%) |
Apr 30, 2018 | 11.08 | 11.13 | 10.99 | 10.99 | 20,435,572 | -0.09(-0.81%) |
Apr 27, 2018 | 11.10 | 11.21 | 11.00 | 11.08 | 14,139,982 | -0.05(-0.44%) |
Apr 26, 2018 | 11.19 | 11.21 | 11.02 | 11.13 | 16,585,044 | -0.03(-0.25%) |
Apr 25, 2018 | 11.12 | 11.18 | 10.96 | 11.16 | 16,808,216 | -0.01(-0.06%) |
Apr 24, 2018 | 11.33 | 11.33 | 11.11 | 11.17 | 16,093,579 | -0.12(-1.03%) |
Apr 23, 2018 | 11.26 | 11.31 | 11.16 | 11.28 | 14,832,277 | -0.02(-0.18%) |
Apr 20, 2018 | 11.38 | 11.41 | 11.24 | 11.30 | 21,740,912 | -0.05(-0.42%) |
Apr 19, 2018 | 11.53 | 11.65 | 11.27 | 11.35 | 30,985,858 | +0.25(+2.29%) |
Apr 18, 2018 | 11.09 | 11.20 | 11.06 | 11.10 | 25,910,378 | +0.10(+0.94%) |
Apr 17, 2018 | 10.83 | 11.02 | 10.81 | 11.00 | 21,054,118 | +0.23(+2.17%) |
Apr 16, 2018 | 10.56 | 10.81 | 10.49 | 10.76 | 19,797,296 | +0.24(+2.28%) |
Apr 13, 2018 | 10.57 | 10.59 | 10.47 | 10.52 | 17,111,778 | -0.01(-0.06%) |
Apr 12, 2018 | 10.57 | 10.58 | 10.45 | 10.53 | 24,654,988 | -0.01(-0.07%) |
Apr 11, 2018 | 10.63 | 10.75 | 10.49 | 10.54 | 23,042,698 | -0.18(-1.67%) |
Apr 10, 2018 | 10.40 | 10.76 | 10.35 | 10.71 | 34,777,728 | +0.35(+3.38%) |
Apr 09, 2018 | 10.48 | 10.57 | 10.28 | 10.36 | 23,115,822 | -0.05(-0.46%) |
Apr 06, 2018 | 10.58 | 10.61 | 10.32 | 10.41 | 15,427,513 | -0.23(-2.13%) |
Apr 05, 2018 | 10.46 | 10.72 | 10.41 | 10.64 | 16,819,468 | +0.23(+2.24%) |
Apr 04, 2018 | 10.22 | 10.44 | 10.11 | 10.41 | 19,535,118 | +0.10(+1.00%) |
Apr 03, 2018 | 10.27 | 10.31 | 10.08 | 10.30 | 25,024,610 | +0.08(+0.74%) |
Apr 02, 2018 | 10.31 | 10.41 | 10.13 | 10.23 | 19,388,390 | -0.11(-1.06%) |
Mar 29, 2018 | 10.34 | 10.34 | 10.34 | 0 | +0.17(+1.69%) | |
Mar 28, 2018 | 10.36 | 10.43 | 10.13 | 10.17 | 33,569,816 | -0.19(-1.86%) |
Mar 27, 2018 | 10.43 | 10.58 | 10.24 | 10.36 | 29,982,370 | -0.03(-0.26%) |
Mar 26, 2018 | 10.36 | 10.42 | 10.17 | 10.38 | 26,271,074 | +0.08(+0.80%) |
Mar 23, 2018 | 10.57 | 10.63 | 10.29 | 10.30 | 29,689,100 | -0.24(-2.28%) |
Mar 22, 2018 | 10.80 | 10.84 | 10.54 | 10.54 | 27,321,878 | -0.38(-3.46%) |
Mar 21, 2018 | 10.92 | 10.98 | 10.77 | 10.92 | 31,248,600 | +0.21(+1.92%) |
Mar 20, 2018 | 11.02 | 11.08 | 10.62 | 10.71 | 33,603,788 | -0.27(-2.44%) |
Mar 19, 2018 | 11.26 | 11.26 | 10.89 | 10.98 | 29,700,800 | -0.28(-2.50%) |
Mar 16, 2018 | 11.17 | 11.33 | 11.06 | 11.26 | 30,972,734 | +0.07(+0.61%) |
Mar 15, 2018 | 11.29 | 11.33 | 10.34 | 11.19 | 105,564,464 | -0.08(-0.67%) |
Mar 14, 2018 | 11.39 | 11.39 | 11.23 | 11.27 | 14,073,677 | -0.05(-0.48%) |
Mar 13, 2018 | 11.40 | 11.40 | 11.26 | 11.33 | 14,488,633 | -0.03(-0.30%) |
Mar 12, 2018 | 11.19 | 11.40 | 11.13 | 11.36 | 16,455,621 | +0.15(+1.35%) |
Mar 09, 2018 | 11.06 | 11.21 | 11.05 | 11.21 | 12,361,480 | +0.22(+2.00%) |
Mar 08, 2018 | 11.05 | 11.05 | 10.95 | 10.99 | 15,682,951 | -0.03(-0.25%) |
Mar 07, 2018 | 10.96 | 11.02 | 13,962,336 | -0.04(-0.37%) | ||
Mar 06, 2018 | 11.17 | 11.17 | 10.98 | 11.06 | 19,023,196 | -0.07(-0.62%) |
Mar 05, 2018 | 11.00 | 11.17 | 10.95 | 11.13 | 19,750,402 | +0.08(+0.68%) |
Mar 02, 2018 | 11.06 | 11.11 | 10.89 | 11.05 | 19,459,176 | -0.08(-0.68%) |