Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 16.01 | 16.01 | 15.73 | 15.74 | 9,474,578 | -0.16(-1.01%) |
Mar 28, 2019 | 15.90 | 15.95 | 15.79 | 15.90 | 4,686,550 | -0.01(-0.08%) |
Mar 27, 2019 | 15.87 | 15.99 | 15.70 | 15.91 | 4,989,671 | +0.03(+0.19%) |
Mar 26, 2019 | 15.91 | 16.07 | 15.83 | 15.88 | 4,967,396 | +0.04(+0.25%) |
Mar 25, 2019 | 15.81 | 15.85 | 15.67 | 15.84 | 5,476,401 | -0.05(-0.30%) |
Mar 22, 2019 | 15.91 | 15.95 | 15.77 | 15.89 | 6,015,433 | -0.07(-0.46%) |
Mar 21, 2019 | 16.02 | 16.10 | 15.91 | 15.96 | 10,430,129 | -0.11(-0.68%) |
Mar 20, 2019 | 16.08 | 16.24 | 15.94 | 16.07 | 7,602,716 | -0.01(-0.05%) |
Mar 19, 2019 | 16.04 | 16.20 | 16.03 | 16.08 | 6,815,416 | +0.08(+0.49%) |
Mar 18, 2019 | 15.87 | 16.00 | 15.84 | 16.00 | 7,636,552 | +0.15(+0.96%) |
Mar 15, 2019 | 16.06 | 16.09 | 15.83 | 15.85 | 7,589,845 | -0.23(-1.43%) |
Mar 14, 2019 | 16.00 | 16.12 | 15.98 | 16.08 | 5,056,537 | +0.03(+0.22%) |
Mar 13, 2019 | 16.03 | 16.11 | 15.95 | 16.05 | 6,634,715 | +0.09(+0.54%) |
Mar 12, 2019 | 15.84 | 16.06 | 15.84 | 15.96 | 5,439,031 | +0.12(+0.77%) |
Mar 11, 2019 | 15.63 | 15.92 | 15.63 | 15.84 | 7,854,530 | +0.24(+1.56%) |
Mar 08, 2019 | 15.71 | 15.71 | 15.50 | 15.60 | 11,264,394 | -0.23(-1.45%) |
Mar 07, 2019 | 15.71 | 15.83 | 15.58 | 15.83 | 14,833,444 | +0.17(+1.08%) |
Mar 06, 2019 | 15.45 | 15.69 | 15.44 | 15.66 | 7,651,273 | +0.20(+1.26%) |
Mar 05, 2019 | 15.22 | 15.48 | 15.22 | 15.46 | 11,490,705 | +0.24(+1.60%) |
Mar 04, 2019 | 15.53 | 15.53 | 15.11 | 15.22 | 25,369,802 | -0.95(-5.88%) |
Mar 01, 2019 | 16.09 | 16.25 | 16.07 | 16.17 | 8,956,225 | +0.11(+0.70%) |
Feb 28, 2019 | 16.16 | 16.20 | 16.02 | 16.06 | 8,496,770 | -0.12(-0.72%) |
Feb 27, 2019 | 16.15 | 16.27 | 16.03 | 16.17 | 6,596,558 | +0.01(+0.05%) |
Feb 26, 2019 | 15.99 | 16.21 | 15.98 | 16.16 | 7,902,260 | +0.16(+1.00%) |
Feb 25, 2019 | 16.10 | 16.12 | 15.89 | 16.00 | 5,533,180 | -0.06(-0.38%) |
Feb 22, 2019 | 16.11 | 16.15 | 15.90 | 16.06 | 8,965,440 | +0.02(+0.11%) |
Feb 21, 2019 | 15.88 | 16.10 | 15.82 | 16.05 | 11,233,337 | +0.11(+0.71%) |
Feb 20, 2019 | 15.79 | 15.93 | 15.79 | 15.93 | 8,672,860 | +0.18(+1.16%) |
Feb 19, 2019 | 15.50 | 15.80 | 15.48 | 15.75 | 8,961,316 | +0.20(+1.31%) |
Feb 15, 2019 | 15.66 | 15.74 | 15.51 | 15.55 | 9,497,155 | +0.05(+0.34%) |
Feb 14, 2019 | 15.39 | 15.62 | 15.26 | 15.50 | 8,579,727 | +0.47(+3.13%) |
Feb 13, 2019 | 15.02 | 15.08 | 14.97 | 15.03 | 10,177,697 | +0.10(+0.67%) |
Feb 12, 2019 | 15.32 | 15.32 | 14.90 | 14.93 | 12,591,505 | -0.26(-1.74%) |
Feb 11, 2019 | 15.08 | 15.26 | 15.02 | 15.19 | 6,355,134 | +0.08(+0.55%) |
Feb 08, 2019 | 15.44 | 15.44 | 15.00 | 15.11 | 10,958,372 | -0.40(-2.56%) |
Feb 07, 2019 | 15.61 | 15.62 | 15.26 | 15.50 | 6,651,555 | -0.16(-1.04%) |
Feb 06, 2019 | 15.69 | 15.77 | 15.65 | 15.67 | 4,523,841 | -0.08(-0.50%) |
Feb 05, 2019 | 15.66 | 15.77 | 15.60 | 15.75 | 8,183,755 | +0.08(+0.51%) |
Feb 04, 2019 | 15.43 | 15.67 | 15.32 | 15.67 | 7,020,989 | +0.18(+1.19%) |
Feb 01, 2019 | 15.38 | 15.54 | 15.36 | 15.48 | 8,663,598 | +0.16(+1.04%) |
Jan 31, 2019 | 15.35 | 15.44 | 15.26 | 15.32 | 6,232,157 | +0.03(+0.22%) |
Jan 30, 2019 | 15.31 | 15.39 | 15.18 | 15.29 | 6,779,161 | +0.04(+0.25%) |
Jan 29, 2019 | 15.13 | 15.29 | 15.08 | 15.25 | 8,715,521 | +0.16(+1.08%) |
Jan 28, 2019 | 14.93 | 15.11 | 14.92 | 15.09 | 5,961,849 | -0.01(-0.08%) |
Jan 25, 2019 | 15.04 | 15.11 | 14.93 | 15.10 | 6,122,186 | +0.21(+1.38%) |
Jan 24, 2019 | 14.92 | 14.94 | 14.75 | 14.90 | 5,932,525 | -0.00(-0.03%) |
Jan 23, 2019 | 15.01 | 15.03 | 14.75 | 14.90 | 7,773,200 | -0.02(-0.14%) |
Jan 22, 2019 | 15.03 | 15.11 | 14.86 | 14.92 | 12,526,512 | -0.18(-1.22%) |
Jan 18, 2019 | 14.99 | 15.16 | 14.98 | 15.11 | 6,779,407 | +0.18(+1.21%) |
Jan 17, 2019 | 14.79 | 15.01 | 14.72 | 14.93 | 6,326,450 | +0.03(+0.22%) |
Jan 16, 2019 | 14.88 | 14.94 | 14.78 | 14.89 | 8,706,480 | +0.00(+0.00%) |
Jan 15, 2019 | 14.62 | 14.94 | 14.61 | 14.89 | 12,967,141 | +0.33(+2.27%) |
Jan 14, 2019 | 14.37 | 14.59 | 14.35 | 14.56 | 9,170,145 | +0.11(+0.75%) |
Jan 11, 2019 | 14.46 | 14.50 | 14.34 | 14.45 | 8,185,380 | -0.07(-0.46%) |
Jan 10, 2019 | 14.42 | 14.54 | 14.29 | 14.52 | 11,743,277 | +0.09(+0.64%) |
Jan 09, 2019 | 14.43 | 14.54 | 14.30 | 14.43 | 12,478,478 | +0.12(+0.82%) |
Jan 08, 2019 | 14.16 | 14.41 | 14.15 | 14.31 | 13,787,543 | +0.29(+2.06%) |
Jan 07, 2019 | 13.81 | 14.08 | 13.71 | 14.02 | 15,241,403 | +0.37(+2.73%) |
Jan 04, 2019 | 13.46 | 13.67 | 13.42 | 13.65 | 10,727,748 | +0.36(+2.74%) |
Jan 03, 2019 | 13.21 | 13.37 | 13.06 | 13.29 | 11,188,337 | +0.07(+0.54%) |
Jan 02, 2019 | 12.86 | 13.34 | 12.78 | 13.21 | 9,371,988 | +0.21(+1.61%) |
Dec 31, 2018 | 13.01 | 13.07 | 12.86 | 13.00 | 10,682,579 | +0.07(+0.55%) |
Dec 28, 2018 | 12.78 | 13.02 | 12.72 | 12.93 | 17,767,654 | +0.21(+1.68%) |
Dec 27, 2018 | 12.68 | 12.72 | 12.28 | 12.72 | 16,510,627 | +0.06(+0.46%) |
Dec 26, 2018 | 12.28 | 12.67 | 12.06 | 12.66 | 15,975,569 | +0.44(+3.56%) |
Dec 24, 2018 | 12.79 | 12.85 | 12.22 | 12.23 | 11,794,118 | -0.64(-5.01%) |
Dec 21, 2018 | 12.98 | 13.22 | 12.85 | 12.87 | 27,009,366 | -0.12(-0.93%) |
Dec 20, 2018 | 13.14 | 13.44 | 12.82 | 12.99 | 26,585,164 | -0.11(-0.86%) |
Dec 19, 2018 | 12.92 | 13.33 | 12.89 | 13.11 | 31,852,248 | +0.25(+1.95%) |
Dec 18, 2018 | 13.13 | 13.14 | 12.77 | 12.85 | 25,797,514 | -0.20(-1.51%) |
Dec 17, 2018 | 13.34 | 13.46 | 13.00 | 13.05 | 21,852,830 | -0.32(-2.38%) |
Dec 14, 2018 | 13.46 | 13.56 | 13.35 | 13.37 | 35,649,304 | -0.13(-0.99%) |
Dec 13, 2018 | 13.30 | 13.63 | 13.29 | 13.50 | 19,211,860 | +0.21(+1.61%) |
Dec 12, 2018 | 13.34 | 13.41 | 13.25 | 13.29 | 16,804,856 | +0.11(+0.86%) |
Dec 11, 2018 | 13.43 | 13.47 | 13.07 | 13.18 | 15,371,841 | +0.04(+0.29%) |
Dec 10, 2018 | 13.24 | 13.30 | 12.94 | 13.14 | 13,037,531 | -0.22(-1.66%) |
Dec 07, 2018 | 13.66 | 13.66 | 13.30 | 13.36 | 12,867,896 | -0.16(-1.21%) |
Dec 06, 2018 | 13.61 | 13.62 | 13.19 | 13.52 | 20,438,952 | -0.23(-1.64%) |
Dec 04, 2018 | 14.00 | 14.16 | 13.74 | 13.75 | 9,567,216 | -0.25(-1.76%) |
Dec 03, 2018 | 13.93 | 14.03 | 13.87 | 14.00 | 12,510,896 | +0.30(+2.20%) |
Nov 30, 2018 | 13.78 | 13.80 | 13.53 | 13.70 | 16,917,090 | -0.15(-1.06%) |
Nov 29, 2018 | 13.57 | 13.96 | 13.57 | 13.84 | 16,519,764 | +0.31(+2.26%) |
Nov 28, 2018 | 13.41 | 13.58 | 13.23 | 13.54 | 13,718,055 | +0.15(+1.09%) |
Nov 27, 2018 | 13.49 | 13.58 | 13.37 | 13.39 | 12,347,132 | -0.12(-0.90%) |
Nov 26, 2018 | 13.69 | 13.80 | 13.47 | 13.51 | 11,242,695 | +0.12(+0.88%) |
Nov 23, 2018 | 13.82 | 13.84 | 13.39 | 13.39 | 8,564,417 | -0.61(-4.36%) |
Nov 21, 2018 | 14.00 | 14.00 | 14.00 | 0 | +0.20(+1.45%) | |
Nov 20, 2018 | 13.79 | 13.96 | 13.62 | 13.80 | 15,582,424 | -0.10(-0.75%) |
Nov 19, 2018 | 13.51 | 13.99 | 13.51 | 13.91 | 10,816,668 | +0.33(+2.47%) |
Nov 16, 2018 | 13.52 | 13.62 | 13.44 | 13.57 | 8,994,359 | +0.07(+0.53%) |
Nov 15, 2018 | 13.45 | 13.62 | 13.35 | 13.50 | 8,289,235 | +0.04(+0.31%) |
Nov 14, 2018 | 13.57 | 13.69 | 13.29 | 13.46 | 11,842,621 | +0.30(+2.28%) |
Nov 13, 2018 | 13.28 | 13.37 | 13.07 | 13.16 | 12,667,062 | -0.10(-0.73%) |
Nov 12, 2018 | 13.28 | 13.37 | 13.20 | 13.26 | 11,191,574 | +0.02(+0.12%) |
Nov 09, 2018 | 13.17 | 13.45 | 13.00 | 13.24 | 16,032,705 | -0.03(-0.21%) |
Nov 08, 2018 | 13.36 | 13.42 | 13.18 | 13.27 | 8,902,169 | -0.11(-0.81%) |
Nov 07, 2018 | 13.46 | 13.58 | 13.21 | 13.38 | 12,823,844 | +0.02(+0.15%) |
Nov 06, 2018 | 13.17 | 13.38 | 13.15 | 13.36 | 17,924,014 | +0.32(+2.47%) |
Nov 05, 2018 | 12.76 | 13.08 | 12.67 | 13.04 | 11,878,823 | +0.36(+2.86%) |
Nov 02, 2018 | 12.91 | 12.91 | 12.48 | 12.67 | 11,089,724 | -0.10(-0.79%) |
Nov 01, 2018 | 12.62 | 12.79 | 12.54 | 12.77 | 10,406,915 | +0.23(+1.80%) |
Oct 31, 2018 | 12.41 | 12.64 | 12.36 | 12.55 | 14,543,798 | +0.25(+2.07%) |
Oct 30, 2018 | 12.29 | 12.37 | 12.09 | 12.29 | 13,388,161 | -0.00(-0.03%) |
Oct 29, 2018 | 12.67 | 12.74 | 12.18 | 12.30 | 10,084,768 | -0.31(-2.46%) |
Oct 26, 2018 | 12.48 | 12.70 | 12.17 | 12.61 | 12,172,737 | +0.03(+0.22%) |
Oct 25, 2018 | 12.86 | 12.88 | 12.54 | 12.58 | 10,863,526 | -0.13(-1.05%) |
Oct 24, 2018 | 13.02 | 13.09 | 12.70 | 12.71 | 6,795,072 | -0.33(-2.51%) |
Oct 23, 2018 | 12.91 | 13.09 | 12.63 | 13.04 | 10,830,641 | +0.05(+0.40%) |
Oct 22, 2018 | 13.22 | 13.27 | 12.97 | 12.99 | 6,445,679 | -0.20(-1.50%) |
Oct 19, 2018 | 13.07 | 13.35 | 13.06 | 13.18 | 11,684,290 | +0.13(+0.99%) |
Oct 18, 2018 | 13.05 | 13.18 | 13.01 | 13.06 | 8,436,970 | -0.02(-0.12%) |
Oct 17, 2018 | 13.44 | 13.44 | 13.05 | 13.07 | 11,110,658 | -0.40(-2.93%) |
Oct 16, 2018 | 13.12 | 13.52 | 13.05 | 13.47 | 8,778,736 | +0.43(+3.31%) |
Oct 15, 2018 | 12.92 | 13.18 | 12.90 | 13.04 | 5,872,389 | +0.14(+1.06%) |
Oct 12, 2018 | 12.95 | 13.02 | 12.74 | 12.90 | 10,203,082 | +0.06(+0.44%) |
Oct 11, 2018 | 13.11 | 13.15 | 12.80 | 12.84 | 13,542,609 | -0.33(-2.54%) |
Oct 10, 2018 | 13.54 | 13.55 | 13.17 | 13.18 | 9,311,942 | -0.42(-3.06%) |
Oct 09, 2018 | 13.57 | 13.69 | 13.50 | 13.59 | 5,439,526 | +0.00(+0.00%) |
Oct 08, 2018 | 13.58 | 13.69 | 13.54 | 13.59 | 5,435,177 | -0.00(-0.03%) |
Oct 05, 2018 | 13.66 | 13.71 | 13.54 | 13.60 | 9,070,480 | -0.08(-0.56%) |
Oct 04, 2018 | 13.58 | 13.71 | 13.53 | 13.67 | 10,290,308 | +0.04(+0.33%) |
Oct 03, 2018 | 13.47 | 13.68 | 13.39 | 13.63 | 9,902,191 | +0.17(+1.29%) |
Oct 02, 2018 | 13.35 | 13.51 | 13.25 | 13.45 | 8,178,341 | +0.07(+0.54%) |
Oct 01, 2018 | 13.14 | 13.45 | 13.13 | 13.38 | 7,194,917 | +0.36(+2.76%) |
Sep 28, 2018 | 13.12 | 13.16 | 12.97 | 13.02 | 10,277,712 | -0.05(-0.40%) |
Sep 27, 2018 | 13.11 | 13.16 | 13.06 | 13.08 | 8,590,404 | +0.00(+0.00%) |
Sep 26, 2018 | 13.31 | 13.33 | 13.03 | 13.08 | 11,261,565 | -0.29(-2.14%) |
Sep 25, 2018 | 13.68 | 13.69 | 13.35 | 13.36 | 8,036,267 | -0.28(-2.04%) |
Sep 24, 2018 | 13.94 | 14.00 | 13.63 | 13.64 | 7,829,595 | -0.25(-1.77%) |
Sep 21, 2018 | 13.91 | 13.99 | 13.78 | 13.89 | 12,060,915 | +0.01(+0.09%) |
Sep 20, 2018 | 14.01 | 14.03 | 13.81 | 13.87 | 8,948,165 | -0.08(-0.61%) |
Sep 19, 2018 | 13.95 | 13.98 | 13.77 | 13.96 | 8,314,563 | +0.03(+0.23%) |
Sep 18, 2018 | 13.80 | 13.94 | 13.70 | 13.93 | 10,052,871 | +0.10(+0.73%) |
Sep 17, 2018 | 13.71 | 13.96 | 13.68 | 13.83 | 5,536,523 | +0.16(+1.15%) |
Sep 14, 2018 | 13.75 | 13.78 | 13.60 | 13.67 | 4,456,766 | -0.10(-0.70%) |
Sep 13, 2018 | 13.81 | 13.84 | 13.71 | 13.77 | 5,711,350 | -0.01(-0.09%) |
Sep 12, 2018 | 13.85 | 13.91 | 13.73 | 13.78 | 4,430,397 | -0.06(-0.47%) |
Sep 11, 2018 | 13.62 | 13.87 | 13.58 | 13.84 | 6,733,260 | +0.23(+1.69%) |
Sep 10, 2018 | 13.76 | 13.82 | 13.60 | 13.61 | 4,550,667 | -0.11(-0.79%) |
Sep 07, 2018 | 13.77 | 13.79 | 13.51 | 13.72 | 5,650,857 | -0.10(-0.70%) |
Sep 06, 2018 | 13.97 | 14.00 | 13.72 | 13.82 | 4,819,751 | -0.15(-1.07%) |
Sep 05, 2018 | 13.74 | 13.98 | 13.60 | 13.97 | 8,190,252 | +0.21(+1.52%) |
Sep 04, 2018 | 13.72 | 13.93 | 13.68 | 13.76 | 7,690,085 | -0.02(-0.18%) |
Aug 31, 2018 | 13.78 | 13.78 | 13.78 | 0 | -0.24(-1.70%) | |
Aug 30, 2018 | 14.00 | 14.10 | 13.91 | 14.02 | 8,352,959 | -0.05(-0.37%) |
Aug 29, 2018 | 14.16 | 14.17 | 14.02 | 14.07 | 7,747,375 | -0.05(-0.34%) |
Aug 28, 2018 | 14.44 | 14.47 | 14.11 | 14.12 | 11,200,896 | -0.23(-1.63%) |
Aug 27, 2018 | 14.36 | 14.39 | 14.26 | 14.35 | 7,963,749 | +0.02(+0.14%) |
Aug 24, 2018 | 14.40 | 14.47 | 14.24 | 14.33 | 23,533,958 | -0.19(-1.28%) |
Aug 23, 2018 | 14.52 | 14.64 | 14.48 | 14.52 | 4,049,890 | -0.07(-0.50%) |
Aug 22, 2018 | 14.51 | 14.61 | 14.50 | 14.59 | 3,789,873 | +0.12(+0.81%) |
Aug 21, 2018 | 14.63 | 14.71 | 14.47 | 14.48 | 4,457,436 | -0.13(-0.91%) |
Aug 20, 2018 | 14.50 | 14.66 | 14.44 | 14.61 | 5,404,596 | +0.08(+0.53%) |
Aug 17, 2018 | 14.20 | 14.55 | 14.16 | 14.53 | 9,814,060 | +0.46(+3.24%) |
Aug 16, 2018 | 14.21 | 14.25 | 14.06 | 14.08 | 4,958,004 | -0.07(-0.51%) |
Aug 15, 2018 | 14.25 | 14.25 | 13.91 | 14.15 | 4,812,638 | -0.17(-1.21%) |
Aug 14, 2018 | 14.37 | 14.37 | 14.25 | 14.32 | 4,987,656 | +0.40(+2.87%) |
Aug 13, 2018 | 13.98 | 14.02 | 13.88 | 13.92 | 5,869,513 | -0.07(-0.50%) |
Aug 10, 2018 | 14.05 | 14.12 | 13.97 | 13.99 | 7,750,355 | -0.12(-0.86%) |
Aug 09, 2018 | 13.95 | 14.13 | 13.91 | 14.11 | 5,834,434 | +0.16(+1.17%) |
Aug 08, 2018 | 14.02 | 14.02 | 13.81 | 13.95 | 5,284,604 | -0.04(-0.28%) |
Aug 07, 2018 | 14.23 | 14.23 | 13.91 | 13.99 | 11,397,156 | -0.25(-1.75%) |
Aug 06, 2018 | 14.06 | 14.26 | 14.06 | 14.24 | 4,688,584 | +0.22(+1.56%) |
Aug 03, 2018 | 13.91 | 14.13 | 13.88 | 14.02 | 10,566,382 | +0.20(+1.41%) |
Aug 02, 2018 | 13.66 | 13.85 | 13.54 | 13.82 | 6,758,789 | +0.07(+0.54%) |
Aug 01, 2018 | 13.71 | 13.81 | 13.65 | 13.75 | 4,947,406 | -0.07(-0.48%) |
Jul 31, 2018 | 13.77 | 13.90 | 13.71 | 13.82 | 7,373,774 | +0.05(+0.34%) |
Jul 30, 2018 | 13.70 | 13.81 | 13.65 | 13.77 | 4,662,557 | +0.14(+1.06%) |
Jul 27, 2018 | 13.66 | 13.86 | 13.59 | 13.63 | 6,403,371 | -0.08(-0.60%) |
Jul 26, 2018 | 13.54 | 13.76 | 13.51 | 13.71 | 6,110,196 | +0.08(+0.60%) |
Jul 25, 2018 | 13.68 | 13.73 | 13.53 | 13.63 | 8,425,207 | +0.05(+0.37%) |
Jul 24, 2018 | 13.54 | 13.63 | 13.49 | 13.58 | 6,887,177 | +0.10(+0.72%) |
Jul 23, 2018 | 13.52 | 13.52 | 13.36 | 13.48 | 5,416,094 | -0.02(-0.14%) |
Jul 20, 2018 | 13.89 | 13.89 | 13.46 | 13.50 | 9,406,534 | -0.25(-1.79%) |
Jul 19, 2018 | 13.54 | 13.81 | 13.47 | 13.74 | 20,334,794 | +0.40(+3.01%) |
Jul 18, 2018 | 13.42 | 13.43 | 13.26 | 13.34 | 7,046,515 | -0.11(-0.84%) |
Jul 17, 2018 | 13.75 | 13.75 | 13.45 | 13.45 | 8,542,277 | -0.34(-2.43%) |
Jul 16, 2018 | 13.84 | 13.86 | 13.72 | 13.79 | 5,832,060 | -0.09(-0.62%) |
Jul 13, 2018 | 13.92 | 13.97 | 13.85 | 13.88 | 6,119,696 | -0.10(-0.70%) |
Jul 12, 2018 | 13.89 | 13.99 | 13.72 | 13.97 | 9,468,660 | +0.16(+1.19%) |
Jul 11, 2018 | 13.84 | 13.92 | 13.72 | 13.81 | 5,432,390 | -0.15(-1.06%) |
Jul 10, 2018 | 13.83 | 13.97 | 13.78 | 13.96 | 7,021,237 | +0.12(+0.90%) |
Jul 09, 2018 | 13.93 | 13.93 | 13.75 | 13.83 | 7,950,100 | -0.05(-0.39%) |
Jul 06, 2018 | 13.66 | 13.92 | 13.56 | 13.89 | 8,257,691 | +0.20(+1.45%) |
Jul 05, 2018 | 14.04 | 14.11 | 13.64 | 13.69 | 9,652,989 | -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 | 11,921,527 | -0.27(-1.93%) |
Jun 29, 2018 | 14.08 | 13.44 | 13.92 | 45,588,388 | +1.01(+7.79%) | |
Jun 28, 2018 | 12.41 | 13.11 | 12.37 | 12.91 | 22,949,720 | +0.56(+4.51%) |
Jun 27, 2018 | 12.61 | 12.62 | 12.32 | 12.35 | 11,650,683 | -0.19(-1.49%) |
Jun 26, 2018 | 12.24 | 12.58 | 12.23 | 12.54 | 11,308,304 | +0.34(+2.81%) |
Jun 25, 2018 | 12.30 | 12.34 | 12.17 | 12.20 | 8,516,768 | -0.18(-1.42%) |
Jun 22, 2018 | 12.36 | 12.41 | 12.27 | 12.37 | 9,243,599 | +0.18(+1.50%) |
Jun 21, 2018 | 12.37 | 12.39 | 12.15 | 12.19 | 7,314,846 | -0.19(-1.54%) |
Jun 20, 2018 | 12.42 | 12.48 | 12.35 | 12.38 | 8,902,429 | +0.02(+0.16%) |
Jun 19, 2018 | 12.48 | 12.53 | 12.35 | 12.36 | 9,650,620 | -0.24(-1.89%) |
Jun 18, 2018 | 12.48 | 12.60 | 12.44 | 12.60 | 11,645,375 | +0.11(+0.87%) |
Jun 15, 2018 | 12.71 | 12.48 | 12.49 | 10,603,407 | -0.22(-1.75%) | |
Jun 14, 2018 | 12.65 | 12.81 | 12.63 | 12.71 | 7,501,449 | +0.07(+0.59%) |
Jun 13, 2018 | 12.69 | 12.78 | 12.55 | 12.64 | 9,056,139 | -0.02(-0.15%) |
Jun 12, 2018 | 12.59 | 12.67 | 12.52 | 12.66 | 7,161,516 | +0.08(+0.62%) |
Jun 11, 2018 | 12.22 | 12.64 | 12.17 | 12.58 | 8,509,447 | +0.36(+2.97%) |
Jun 08, 2018 | 12.23 | 12.25 | 12.11 | 12.22 | 6,962,840 | +0.02(+0.13%) |
Jun 07, 2018 | 12.11 | 12.25 | 12.09 | 12.20 | 9,244,529 | +0.12(+1.03%) |
Jun 06, 2018 | 12.06 | 12.08 | 12,705,039 | -0.21(-1.68%) | ||
Jun 05, 2018 | 12.11 | 12.32 | 12.10 | 12.28 | 9,756,827 | +0.13(+1.06%) |
Jun 04, 2018 | 12.04 | 12.23 | 12.03 | 12.16 | 9,068,932 | +0.17(+1.43%) |
Jun 01, 2018 | 12.16 | 12.16 | 11.96 | 11.98 | 12,068,302 | -0.13(-1.09%) |
May 31, 2018 | 12.09 | 12.14 | 12.01 | 12.12 | 11,714,276 | -0.02(-0.19%) |
May 30, 2018 | 11.96 | 12.17 | 11.92 | 12.14 | 11,871,788 | +0.21(+1.73%) |
May 29, 2018 | 12.13 | 12.16 | 11.84 | 11.93 | 9,468,555 | -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 | 12.32 | 8,548,818 | -0.07(-0.60%) |
May 23, 2018 | 12.24 | 12.42 | 12.15 | 12.39 | 13,039,886 | +0.08(+0.63%) |
May 22, 2018 | 12.57 | 12.68 | 12.26 | 12.31 | 13,387,735 | -0.14(-1.16%) |
May 21, 2018 | 12.59 | 12.60 | 12.40 | 12.46 | 8,535,666 | -0.09(-0.68%) |
May 18, 2018 | 12.80 | 12.82 | 12.41 | 12.54 | 14,963,758 | -0.33(-2.55%) |
May 17, 2018 | 12.79 | 12.93 | 12.74 | 12.87 | 14,702,431 | +0.12(+0.92%) |
May 16, 2018 | 12.92 | 12.95 | 12.73 | 12.75 | 8,497,123 | -0.14(-1.12%) |
May 15, 2018 | 12.87 | 12.93 | 12.79 | 12.90 | 8,342,011 | -0.07(-0.54%) |
May 14, 2018 | 13.08 | 13.10 | 12.94 | 12.97 | 8,642,261 | +0.27(+2.09%) |
May 11, 2018 | 12.51 | 12.71 | 12.47 | 12.70 | 9,875,356 | +0.24(+1.93%) |
May 10, 2018 | 12.45 | 12.69 | 12.34 | 12.46 | 12,040,539 | +0.38(+3.15%) |
May 09, 2018 | 12.05 | 12.12 | 11.96 | 12.08 | 9,583,403 | +0.34(+2.92%) |
May 08, 2018 | 11.85 | 11.86 | 11.67 | 11.74 | 9,588,103 | -0.14(-1.14%) |
May 07, 2018 | 11.85 | 11.97 | 11.81 | 11.87 | 6,453,272 | +0.07(+0.57%) |
May 04, 2018 | 11.56 | 11.82 | 11.54 | 11.81 | 6,773,113 | +0.18(+1.55%) |
May 03, 2018 | 11.58 | 11.69 | 11.45 | 11.63 | 7,212,059 | +0.09(+0.75%) |
May 02, 2018 | 11.53 | 11.67 | 11.51 | 11.54 | 5,932,294 | +0.02(+0.16%) |
May 01, 2018 | 11.38 | 11.55 | 11.38 | 11.52 | 7,137,995 | +0.13(+1.16%) |
Apr 30, 2018 | 11.19 | 11.45 | 11.17 | 11.39 | 10,417,697 | +0.18(+1.58%) |
Apr 27, 2018 | 11.13 | 11.21 | 11.05 | 11.21 | 14,484,546 | +0.14(+1.29%) |
Apr 26, 2018 | 11.09 | 11.15 | 11.05 | 11.07 | 9,918,328 | +0.06(+0.51%) |
Apr 25, 2018 | 11.00 | 11.17 | 10.91 | 11.01 | 15,007,579 | -0.05(-0.41%) |
Apr 24, 2018 | 11.56 | 11.57 | 11.01 | 11.06 | 26,763,190 | -0.61(-5.22%) |
Apr 23, 2018 | 11.72 | 11.75 | 11.62 | 11.67 | 9,341,443 | -0.08(-0.64%) |
Apr 20, 2018 | 12.03 | 12.04 | 11.73 | 11.74 | 12,316,697 | -0.29(-2.41%) |
Apr 19, 2018 | 12.52 | 12.52 | 11.99 | 12.03 | 12,009,774 | -0.42(-3.38%) |
Apr 18, 2018 | 12.45 | 12.64 | 12.42 | 12.45 | 7,783,875 | +0.05(+0.36%) |
Apr 17, 2018 | 12.40 | 12.63 | 12.32 | 12.41 | 8,644,303 | +0.15(+1.20%) |
Apr 16, 2018 | 12.10 | 12.35 | 12.05 | 12.26 | 5,499,021 | +0.20(+1.65%) |
Apr 13, 2018 | 12.04 | 12.16 | 11.96 | 12.06 | 5,954,032 | +0.04(+0.34%) |
Apr 12, 2018 | 12.01 | 12.11 | 11.98 | 12.02 | 4,331,517 | +0.02(+0.16%) |
Apr 11, 2018 | 12.05 | 12.11 | 11.99 | 12.00 | 6,134,553 | -0.07(-0.59%) |
Apr 10, 2018 | 12.03 | 12.20 | 12.01 | 12.07 | 7,324,582 | +0.18(+1.49%) |
Apr 09, 2018 | 11.80 | 11.97 | 11.72 | 11.90 | 9,861,853 | +0.15(+1.25%) |
Apr 06, 2018 | 11.82 | 11.96 | 11.67 | 11.75 | 7,296,125 | -0.10(-0.83%) |
Apr 05, 2018 | 11.65 | 11.94 | 11.57 | 11.85 | 15,836,238 | +0.23(+1.94%) |
Apr 04, 2018 | 11.29 | 11.69 | 11.14 | 11.62 | 11,805,750 | +0.22(+1.91%) |
Apr 03, 2018 | 11.57 | 11.57 | 11.20 | 11.40 | 9,001,577 | -0.11(-0.91%) |