Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.57 | 12.80 | 12.53 | 12.71 | 3,862,060 | +0.14(+1.09%) |
Apr 29, 2019 | 12.74 | 12.82 | 12.54 | 12.57 | 4,490,808 | -0.17(-1.37%) |
Apr 26, 2019 | 12.55 | 12.82 | 12.55 | 12.74 | 4,571,021 | +0.27(+2.20%) |
Apr 25, 2019 | 12.50 | 12.69 | 12.47 | 12.47 | 5,498,706 | -0.07(-0.58%) |
Apr 24, 2019 | 12.65 | 12.85 | 12.48 | 12.54 | 7,135,250 | -0.12(-0.94%) |
Apr 23, 2019 | 12.22 | 12.79 | 12.17 | 12.66 | 15,719,711 | +0.78(+6.55%) |
Apr 22, 2019 | 11.88 | 11.90 | 11.73 | 11.88 | 5,165,332 | +0.05(+0.39%) |
Apr 18, 2019 | 11.77 | 11.89 | 11.72 | 11.84 | 2,915,663 | +0.06(+0.54%) |
Apr 17, 2019 | 11.92 | 11.97 | 11.74 | 11.77 | 3,836,928 | -0.15(-1.23%) |
Apr 16, 2019 | 11.79 | 11.93 | 11.53 | 11.92 | 6,021,789 | -0.10(-0.84%) |
Apr 15, 2019 | 12.09 | 12.10 | 11.95 | 12.02 | 3,272,285 | -0.04(-0.30%) |
Apr 12, 2019 | 11.88 | 12.09 | 11.85 | 12.06 | 2,874,049 | +0.25(+2.09%) |
Apr 11, 2019 | 11.73 | 11.95 | 11.66 | 11.81 | 5,352,518 | +0.12(+1.02%) |
Apr 10, 2019 | 11.65 | 11.77 | 11.52 | 11.69 | 4,232,836 | +0.12(+1.03%) |
Apr 09, 2019 | 11.53 | 11.68 | 11.42 | 11.57 | 6,361,550 | +0.00(+0.00%) |
Apr 08, 2019 | 11.58 | 11.62 | 11.36 | 11.57 | 15,019,362 | -0.01(-0.08%) |
Apr 05, 2019 | 11.84 | 11.88 | 11.54 | 11.58 | 14,367,954 | -0.26(-2.17%) |
Apr 04, 2019 | 11.77 | 11.92 | 11.71 | 11.84 | 4,540,104 | +0.09(+0.78%) |
Apr 03, 2019 | 11.73 | 11.78 | 11.63 | 11.75 | 2,772,102 | +0.10(+0.86%) |
Apr 02, 2019 | 11.74 | 11.76 | 11.61 | 11.65 | 2,857,351 | -0.05(-0.47%) |
Apr 01, 2019 | 11.66 | 11.71 | 11.56 | 11.70 | 2,949,966 | +0.14(+1.19%) |
Mar 29, 2019 | 11.60 | 11.64 | 11.44 | 11.56 | 4,867,229 | +0.01(+0.08%) |
Mar 28, 2019 | 11.44 | 11.57 | 11.39 | 11.55 | 2,587,212 | +0.13(+1.12%) |
Mar 27, 2019 | 11.47 | 11.61 | 11.41 | 11.43 | 3,341,822 | -0.03(-0.24%) |
Mar 26, 2019 | 11.33 | 11.49 | 11.33 | 11.45 | 3,287,487 | +0.20(+1.79%) |
Mar 25, 2019 | 11.22 | 11.33 | 11.15 | 11.25 | 2,638,841 | -0.02(-0.16%) |
Mar 22, 2019 | 11.55 | 11.58 | 11.27 | 11.27 | 2,504,554 | -0.31(-2.69%) |
Mar 21, 2019 | 11.41 | 11.65 | 11.40 | 11.58 | 2,012,721 | +0.16(+1.44%) |
Mar 20, 2019 | 11.50 | 11.57 | 11.19 | 11.42 | 4,951,224 | -0.09(-0.80%) |
Mar 19, 2019 | 11.76 | 11.76 | 11.48 | 11.51 | 3,416,863 | -0.20(-1.72%) |
Mar 18, 2019 | 11.41 | 11.72 | 11.39 | 11.71 | 5,996,704 | +0.28(+2.48%) |
Mar 15, 2019 | 11.43 | 11.55 | 11.38 | 11.43 | 6,428,002 | +0.00(+0.00%) |
Mar 14, 2019 | 11.44 | 11.51 | 11.35 | 11.43 | 4,175,753 | +0.01(+0.12%) |
Mar 13, 2019 | 11.36 | 11.52 | 11.29 | 11.41 | 5,101,320 | +0.08(+0.72%) |
Mar 12, 2019 | 11.31 | 11.41 | 11.29 | 11.33 | 3,305,747 | +0.05(+0.48%) |
Mar 11, 2019 | 11.13 | 11.31 | 11.09 | 11.28 | 2,635,653 | +0.16(+1.47%) |
Mar 08, 2019 | 11.09 | 11.12 | 10.99 | 11.11 | 2,953,534 | -0.05(-0.41%) |
Mar 07, 2019 | 11.26 | 11.26 | 10.98 | 11.16 | 4,088,325 | -0.10(-0.89%) |
Mar 06, 2019 | 11.31 | 11.39 | 11.20 | 11.26 | 4,312,898 | -0.03(-0.24%) |
Mar 05, 2019 | 11.19 | 11.34 | 11.19 | 11.29 | 3,686,211 | +0.06(+0.57%) |
Mar 04, 2019 | 11.16 | 11.25 | 11.04 | 11.22 | 3,794,877 | +0.11(+0.98%) |
Mar 01, 2019 | 11.18 | 11.26 | 11.09 | 11.11 | 3,716,530 | +0.03(+0.25%) |
Feb 28, 2019 | 11.10 | 11.19 | 10.99 | 11.09 | 3,978,356 | -0.05(-0.49%) |
Feb 27, 2019 | 11.09 | 11.25 | 11.05 | 11.14 | 4,396,060 | -0.03(-0.24%) |
Feb 26, 2019 | 11.37 | 11.47 | 11.15 | 11.17 | 5,767,447 | -0.25(-2.23%) |
Feb 25, 2019 | 11.59 | 11.59 | 11.39 | 11.42 | 2,893,183 | -0.14(-1.18%) |
Feb 22, 2019 | 11.57 | 11.57 | 11.43 | 11.56 | 3,788,830 | +0.05(+0.47%) |
Feb 21, 2019 | 11.52 | 11.65 | 11.46 | 11.50 | 4,066,781 | -0.13(-1.10%) |
Feb 20, 2019 | 11.49 | 11.71 | 11.44 | 11.63 | 4,554,711 | +0.10(+0.87%) |
Feb 19, 2019 | 11.47 | 11.60 | 11.41 | 11.53 | 2,403,660 | +0.04(+0.32%) |
Feb 15, 2019 | 11.47 | 11.54 | 11.39 | 11.49 | 3,098,024 | +0.11(+0.96%) |
Feb 14, 2019 | 11.42 | 11.48 | 11.34 | 11.39 | 3,148,393 | -0.12(-1.03%) |
Feb 13, 2019 | 11.50 | 11.58 | 11.42 | 11.50 | 3,131,481 | +0.05(+0.48%) |
Feb 12, 2019 | 11.23 | 11.49 | 11.23 | 11.45 | 3,914,811 | +0.31(+2.78%) |
Feb 11, 2019 | 11.09 | 11.20 | 11.09 | 11.14 | 3,076,095 | +0.05(+0.49%) |
Feb 08, 2019 | 11.12 | 11.18 | 11.00 | 11.09 | 2,419,744 | -0.10(-0.89%) |
Feb 07, 2019 | 11.22 | 11.25 | 11.07 | 11.19 | 5,937,285 | -0.10(-0.89%) |
Feb 06, 2019 | 11.22 | 11.45 | 11.22 | 11.29 | 4,694,465 | +0.02(+0.16%) |
Feb 05, 2019 | 11.24 | 11.29 | 11.10 | 11.27 | 5,690,318 | +0.10(+0.90%) |
Feb 04, 2019 | 11.15 | 11.19 | 11.04 | 11.17 | 4,188,702 | -0.02(-0.16%) |
Feb 01, 2019 | 11.04 | 11.24 | 10.94 | 11.19 | 7,297,910 | +0.20(+1.82%) |
Jan 31, 2019 | 10.85 | 11.08 | 10.82 | 10.98 | 5,569,428 | +0.04(+0.33%) |
Jan 30, 2019 | 11.21 | 11.26 | 10.86 | 10.95 | 8,742,929 | -0.15(-1.31%) |
Jan 29, 2019 | 11.59 | 12.00 | 11.09 | 11.09 | 12,341,061 | +0.00(+0.00%) |
Jan 28, 2019 | 10.99 | 11.09 | 10.90 | 11.09 | 9,885,850 | +0.02(+0.16%) |
Jan 25, 2019 | 11.07 | 11.21 | 11.03 | 11.08 | 5,678,630 | +0.08(+0.74%) |
Jan 24, 2019 | 10.94 | 11.13 | 10.90 | 10.99 | 6,462,998 | +0.06(+0.58%) |
Jan 23, 2019 | 10.90 | 10.96 | 10.77 | 10.93 | 4,010,476 | +0.09(+0.84%) |
Jan 22, 2019 | 10.81 | 10.93 | 10.73 | 10.84 | 4,194,478 | +0.00(+0.00%) |
Jan 18, 2019 | 10.67 | 10.94 | 10.63 | 10.84 | 4,481,065 | +0.23(+2.14%) |
Jan 17, 2019 | 10.49 | 10.67 | 10.48 | 10.61 | 4,030,258 | +0.12(+1.13%) |
Jan 16, 2019 | 10.48 | 10.61 | 10.43 | 10.49 | 4,066,447 | -0.02(-0.17%) |
Jan 15, 2019 | 10.40 | 10.52 | 10.32 | 10.51 | 4,307,688 | +0.05(+0.52%) |
Jan 14, 2019 | 10.49 | 10.52 | 10.33 | 10.46 | 4,869,944 | -0.09(-0.86%) |
Jan 11, 2019 | 10.33 | 10.57 | 10.28 | 10.55 | 5,181,320 | +0.23(+2.20%) |
Jan 10, 2019 | 10.00 | 10.43 | 9.975 | 10.32 | 7,034,508 | +0.25(+2.53%) |
Jan 09, 2019 | 9.975 | 10.20 | 9.975 | 10.07 | 5,818,606 | +0.07(+0.73%) |
Jan 08, 2019 | 9.966 | 10.04 | 9.829 | 9.993 | 5,814,144 | +0.13(+1.29%) |
Jan 07, 2019 | 9.911 | 10.05 | 9.811 | 9.865 | 7,226,822 | -0.04(-0.37%) |
Jan 04, 2019 | 9.793 | 9.975 | 9.774 | 9.902 | 3,483,917 | +0.22(+2.26%) |
Jan 03, 2019 | 9.811 | 9.856 | 9.647 | 9.683 | 3,775,497 | -0.14(-1.39%) |
Jan 02, 2019 | 9.592 | 9.979 | 9.592 | 9.820 | 4,128,184 | +0.14(+1.41%) |
Dec 31, 2018 | 9.638 | 9.733 | 9.460 | 9.683 | 3,788,830 | +0.05(+0.47%) |
Dec 28, 2018 | 9.884 | 9.911 | 9.602 | 9.638 | 3,653,020 | -0.20(-2.04%) |
Dec 27, 2018 | 9.511 | 9.838 | 9.474 | 9.838 | 5,597,024 | +0.17(+1.79%) |
Dec 26, 2018 | 9.328 | 9.683 | 9.219 | 9.665 | 6,306,462 | +0.41(+4.42%) |
Dec 24, 2018 | 9.347 | 9.417 | 9.215 | 9.256 | 3,446,558 | -0.13(-1.36%) |
Dec 21, 2018 | 9.429 | 9.556 | 9.374 | 9.383 | 6,009,804 | -0.03(-0.29%) |
Dec 20, 2018 | 9.520 | 9.674 | 9.356 | 9.410 | 6,453,271 | -0.17(-1.80%) |
Dec 19, 2018 | 9.693 | 9.947 | 9.529 | 9.583 | 7,750,359 | -0.10(-1.03%) |
Dec 18, 2018 | 9.884 | 10.03 | 9.674 | 9.683 | 14,369,904 | -0.17(-1.75%) |
Dec 17, 2018 | 10.05 | 10.05 | 9.824 | 9.856 | 5,214,370 | -0.22(-2.17%) |
Dec 14, 2018 | 9.865 | 10.17 | 9.865 | 10.07 | 3,881,238 | +0.13(+1.28%) |
Dec 13, 2018 | 10.11 | 10.14 | 9.893 | 9.947 | 3,550,231 | -0.11(-1.13%) |
Dec 12, 2018 | 10.14 | 10.28 | 10.04 | 10.06 | 4,761,990 | +0.03(+0.27%) |
Dec 11, 2018 | 10.31 | 10.36 | 10.01 | 10.03 | 4,043,561 | -0.15(-1.51%) |
Dec 10, 2018 | 10.32 | 10.44 | 10.12 | 10.19 | 4,468,425 | -0.12(-1.14%) |
Dec 07, 2018 | 10.37 | 10.45 | 10.08 | 10.31 | 8,428,216 | -0.05(-0.52%) |
Dec 06, 2018 | 10.12 | 10.39 | 10.09 | 10.36 | 6,350,940 | +0.07(+0.70%) |
Dec 04, 2018 | 10.64 | 10.68 | 10.24 | 10.29 | 4,946,659 | -0.39(-3.64%) |
Dec 03, 2018 | 11.00 | 11.01 | 10.59 | 10.68 | 4,564,498 | -0.16(-1.50%) |
Nov 30, 2018 | 10.56 | 10.86 | 10.55 | 10.84 | 3,820,508 | +0.23(+2.13%) |
Nov 29, 2018 | 10.64 | 10.73 | 10.47 | 10.61 | 5,306,934 | -0.02(-0.17%) |
Nov 28, 2018 | 10.50 | 10.64 | 10.36 | 10.63 | 7,436,409 | +0.10(+0.94%) |
Nov 27, 2018 | 10.68 | 10.79 | 10.51 | 10.53 | 7,111,949 | -0.23(-2.10%) |
Nov 26, 2018 | 10.74 | 10.88 | 10.71 | 10.76 | 3,904,686 | +0.12(+1.10%) |
Nov 23, 2018 | 10.56 | 10.76 | 10.56 | 10.64 | 2,203,407 | +0.01(+0.09%) |
Nov 21, 2018 | 10.63 | 10.63 | 10.63 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 10.35 | 10.82 | 10.19 | 10.63 | 10,828,869 | +0.15(+1.47%) |
Nov 19, 2018 | 10.52 | 10.63 | 10.41 | 10.48 | 2,508,454 | -0.08(-0.77%) |
Nov 16, 2018 | 10.38 | 10.62 | 10.36 | 10.56 | 3,126,785 | +0.13(+1.21%) |
Nov 15, 2018 | 10.10 | 10.45 | 10.10 | 10.43 | 3,547,219 | +0.24(+2.40%) |
Nov 14, 2018 | 10.40 | 10.54 | 10.18 | 10.19 | 4,064,868 | -0.10(-0.97%) |
Nov 13, 2018 | 10.29 | 10.42 | 10.19 | 10.29 | 6,577,674 | -0.05(-0.44%) |
Nov 12, 2018 | 10.51 | 10.58 | 10.30 | 10.33 | 5,088,970 | -0.20(-1.89%) |
Nov 09, 2018 | 10.67 | 10.72 | 10.40 | 10.53 | 9,092,070 | -0.14(-1.27%) |
Nov 08, 2018 | 10.58 | 10.71 | 10.57 | 10.67 | 8,346,364 | +0.05(+0.51%) |
Nov 07, 2018 | 10.68 | 10.72 | 10.42 | 10.61 | 6,099,698 | +0.05(+0.43%) |
Nov 06, 2018 | 10.15 | 10.70 | 10.15 | 10.57 | 12,462,530 | +0.36(+3.54%) |
Nov 05, 2018 | 10.25 | 10.35 | 10.07 | 10.21 | 7,678,079 | -0.05(-0.44%) |
Nov 02, 2018 | 10.25 | 10.43 | 10.19 | 10.25 | 5,413,382 | +0.08(+0.80%) |
Nov 01, 2018 | 10.01 | 10.28 | 9.975 | 10.17 | 6,428,710 | +0.22(+2.18%) |
Oct 31, 2018 | 10.12 | 10.26 | 9.935 | 9.953 | 6,176,974 | -0.16(-1.61%) |
Oct 30, 2018 | 9.672 | 10.15 | 9.636 | 10.12 | 7,320,845 | +0.46(+4.78%) |
Oct 29, 2018 | 9.916 | 10.08 | 9.596 | 9.654 | 10,207,518 | -0.24(-2.47%) |
Oct 26, 2018 | 9.582 | 9.993 | 9.361 | 9.898 | 12,499,398 | +0.40(+4.19%) |
Oct 25, 2018 | 9.474 | 9.835 | 9.410 | 9.501 | 12,502,674 | -0.04(-0.38%) |
Oct 24, 2018 | 9.564 | 10.02 | 9.351 | 9.537 | 17,248,644 | -0.04(-0.38%) |
Oct 23, 2018 | 10.54 | 10.54 | 9.076 | 9.573 | 25,604,350 | -1.56(-14.04%) |
Oct 22, 2018 | 11.54 | 11.54 | 11.05 | 11.14 | 5,823,108 | -0.35(-3.07%) |
Oct 19, 2018 | 11.53 | 11.62 | 11.40 | 11.49 | 3,006,426 | -0.05(-0.39%) |
Oct 18, 2018 | 11.57 | 11.68 | 11.33 | 11.53 | 4,128,951 | -0.15(-1.31%) |
Oct 17, 2018 | 11.75 | 11.78 | 11.51 | 11.69 | 3,165,730 | -0.12(-1.00%) |
Oct 16, 2018 | 11.44 | 11.83 | 11.40 | 11.81 | 4,408,237 | +0.41(+3.57%) |
Oct 15, 2018 | 11.38 | 11.55 | 11.38 | 11.40 | 2,836,590 | -0.05(-0.39%) |
Oct 12, 2018 | 11.62 | 11.64 | 11.26 | 11.44 | 4,478,278 | -0.06(-0.55%) |
Oct 11, 2018 | 11.50 | 11.66 | 11.41 | 11.51 | 4,636,600 | +0.01(+0.08%) |
Oct 10, 2018 | 11.79 | 11.86 | 11.49 | 11.50 | 6,047,374 | -0.38(-3.20%) |
Oct 09, 2018 | 12.14 | 12.16 | 11.72 | 11.88 | 7,475,054 | -0.35(-2.88%) |
Oct 08, 2018 | 12.44 | 12.46 | 12.15 | 12.23 | 3,815,810 | -0.23(-1.81%) |
Oct 05, 2018 | 12.50 | 12.65 | 12.38 | 12.46 | 3,507,884 | -0.12(-0.93%) |
Oct 04, 2018 | 12.45 | 12.58 | 12.33 | 12.57 | 2,278,928 | +0.12(+0.94%) |
Oct 03, 2018 | 12.75 | 12.79 | 12.44 | 12.46 | 5,173,011 | -0.25(-1.99%) |
Oct 02, 2018 | 12.70 | 12.78 | 12.61 | 12.71 | 1,664,061 | +0.01(+0.07%) |
Oct 01, 2018 | 12.74 | 12.79 | 12.65 | 12.70 | 1,752,941 | +0.04(+0.29%) |
Sep 28, 2018 | 12.66 | 12.73 | 12.58 | 12.66 | 3,444,386 | +0.01(+0.07%) |
Sep 27, 2018 | 12.77 | 12.80 | 12.65 | 12.66 | 2,371,589 | -0.08(-0.64%) |
Sep 26, 2018 | 12.70 | 13.00 | 12.66 | 12.74 | 2,835,687 | +0.04(+0.28%) |
Sep 25, 2018 | 12.97 | 13.09 | 12.66 | 12.70 | 4,265,627 | -0.28(-2.16%) |
Sep 24, 2018 | 13.25 | 13.31 | 12.90 | 12.98 | 3,745,350 | -0.30(-2.25%) |
Sep 21, 2018 | 13.38 | 13.38 | 13.21 | 13.28 | 2,830,755 | -0.08(-0.61%) |
Sep 20, 2018 | 13.39 | 13.41 | 13.17 | 13.36 | 2,018,226 | +0.05(+0.34%) |
Sep 19, 2018 | 13.32 | 13.43 | 13.30 | 13.32 | 2,865,285 | +0.04(+0.27%) |
Sep 18, 2018 | 13.00 | 13.33 | 12.95 | 13.28 | 3,619,914 | +0.34(+2.66%) |
Sep 17, 2018 | 13.04 | 13.14 | 12.92 | 12.94 | 1,969,154 | -0.12(-0.90%) |
Sep 14, 2018 | 12.88 | 13.11 | 12.85 | 13.05 | 2,241,904 | +0.14(+1.12%) |
Sep 13, 2018 | 12.80 | 12.95 | 12.77 | 12.91 | 2,329,990 | +0.20(+1.60%) |
Sep 12, 2018 | 12.71 | 12.77 | 12.66 | 12.71 | 5,792,050 | +0.00(+0.00%) |
Sep 11, 2018 | 12.77 | 12.83 | 12.65 | 12.71 | 4,016,514 | -0.10(-0.77%) |
Sep 10, 2018 | 12.72 | 12.83 | 12.71 | 12.80 | 2,245,816 | +0.10(+0.78%) |
Sep 07, 2018 | 12.88 | 12.88 | 12.70 | 12.71 | 2,139,873 | -0.19(-1.46%) |
Sep 06, 2018 | 13.09 | 13.16 | 12.87 | 12.89 | 3,297,576 | -0.21(-1.58%) |
Sep 05, 2018 | 12.71 | 13.17 | 12.64 | 13.10 | 5,567,202 | +0.37(+2.90%) |
Sep 04, 2018 | 12.74 | 12.88 | 12.63 | 12.73 | 5,132,495 | -0.05(-0.42%) |
Aug 31, 2018 | 12.79 | 12.79 | 12.79 | 0 | +0.08(+0.64%) | |
Aug 30, 2018 | 12.93 | 12.93 | 12.70 | 12.71 | 3,350,171 | -0.23(-1.81%) |
Aug 29, 2018 | 12.89 | 12.97 | 12.79 | 12.94 | 2,624,730 | +0.04(+0.35%) |
Aug 28, 2018 | 13.04 | 13.06 | 12.86 | 12.89 | 3,008,801 | -0.06(-0.49%) |
Aug 27, 2018 | 12.97 | 13.15 | 12.91 | 12.96 | 2,371,123 | +0.04(+0.35%) |
Aug 24, 2018 | 12.80 | 12.92 | 12.72 | 12.91 | 1,435,219 | +0.16(+1.27%) |
Aug 23, 2018 | 12.68 | 12.79 | 12.55 | 12.75 | 2,958,766 | +0.06(+0.50%) |
Aug 22, 2018 | 12.89 | 12.90 | 12.68 | 12.69 | 2,365,143 | -0.21(-1.60%) |
Aug 21, 2018 | 12.90 | 12.97 | 12.80 | 12.89 | 3,615,199 | +0.03(+0.21%) |
Aug 20, 2018 | 12.80 | 12.93 | 12.69 | 12.87 | 4,979,770 | +0.12(+0.92%) |
Aug 17, 2018 | 12.81 | 12.87 | 12.74 | 12.75 | 2,652,237 | -0.08(-0.63%) |
Aug 16, 2018 | 12.87 | 12.89 | 12.76 | 12.83 | 3,246,579 | +0.00(+0.00%) |
Aug 15, 2018 | 12.87 | 12.91 | 12.65 | 12.83 | 3,658,602 | -0.04(-0.28%) |
Aug 14, 2018 | 12.71 | 12.88 | 12.70 | 12.87 | 3,056,318 | +0.17(+1.35%) |
Aug 13, 2018 | 12.83 | 12.83 | 12.53 | 12.70 | 4,717,160 | -0.09(-0.70%) |
Aug 10, 2018 | 12.81 | 12.82 | 12.69 | 12.79 | 3,843,675 | -0.11(-0.84%) |
Aug 09, 2018 | 12.97 | 13.06 | 12.88 | 12.89 | 4,757,746 | -0.07(-0.56%) |
Aug 08, 2018 | 13.08 | 13.15 | 12.91 | 12.97 | 1,700,559 | -0.09(-0.69%) |
Aug 07, 2018 | 12.90 | 13.16 | 12.90 | 13.06 | 2,665,124 | +0.15(+1.18%) |
Aug 06, 2018 | 12.95 | 13.08 | 12.87 | 12.90 | 4,130,905 | -0.05(-0.42%) |
Aug 03, 2018 | 12.80 | 13.00 | 12.74 | 12.96 | 2,759,336 | +0.14(+1.12%) |
Aug 02, 2018 | 12.65 | 12.85 | 12.60 | 12.81 | 3,569,543 | +0.03(+0.21%) |
Aug 01, 2018 | 13.06 | 13.06 | 12.73 | 12.79 | 3,152,979 | -0.28(-2.13%) |
Jul 31, 2018 | 12.97 | 13.10 | 12.90 | 13.06 | 4,120,617 | +0.13(+0.97%) |
Jul 30, 2018 | 12.96 | 13.06 | 12.89 | 12.94 | 2,470,341 | +0.04(+0.35%) |
Jul 27, 2018 | 12.93 | 13.11 | 12.88 | 12.89 | 2,782,135 | -0.04(-0.28%) |
Jul 26, 2018 | 12.78 | 13.00 | 12.68 | 12.93 | 5,252,495 | +0.10(+0.77%) |
Jul 25, 2018 | 12.81 | 13.06 | 12.61 | 12.83 | 8,426,670 | -0.12(-0.90%) |
Jul 24, 2018 | 12.36 | 13.06 | 12.33 | 12.95 | 19,796,420 | -0.42(-3.16%) |
Jul 23, 2018 | 13.35 | 13.51 | 13.27 | 13.37 | 8,128,194 | +0.04(+0.27%) |
Jul 20, 2018 | 13.33 | 13.33 | 13.12 | 13.33 | 3,477,493 | -0.08(-0.60%) |
Jul 19, 2018 | 13.33 | 13.45 | 13.25 | 13.42 | 6,901,244 | +0.07(+0.54%) |
Jul 18, 2018 | 13.31 | 13.45 | 13.27 | 13.34 | 2,377,585 | +0.04(+0.27%) |
Jul 17, 2018 | 13.17 | 13.37 | 13.17 | 13.31 | 3,400,143 | +0.04(+0.34%) |
Jul 16, 2018 | 13.42 | 13.51 | 13.22 | 13.26 | 2,007,636 | -0.09(-0.67%) |
Jul 13, 2018 | 13.44 | 13.46 | 13.33 | 13.35 | 1,428,877 | -0.05(-0.40%) |
Jul 12, 2018 | 13.49 | 13.68 | 13.39 | 13.41 | 3,980,181 | +0.08(+0.61%) |
Jul 11, 2018 | 13.41 | 13.49 | 13.29 | 13.33 | 2,095,311 | -0.13(-0.94%) |
Jul 10, 2018 | 13.29 | 13.49 | 13.29 | 13.45 | 4,027,348 | +0.22(+1.63%) |
Jul 09, 2018 | 13.15 | 13.26 | 13.06 | 13.24 | 3,921,329 | +0.15(+1.17%) |
Jul 06, 2018 | 13.09 | 13.17 | 13.02 | 13.08 | 1,978,968 | -0.10(-0.75%) |
Jul 05, 2018 | 13.13 | 13.24 | 13.09 | 13.18 | 1,536,341 | +0.05(+0.41%) |
Jul 03, 2018 | 13.13 | 13.13 | 13.13 | 0 | +0.01(+0.07%) | |
Jul 02, 2018 | 12.98 | 13.13 | 12.89 | 13.12 | 2,183,565 | +0.07(+0.55%) |
Jun 29, 2018 | 13.06 | 13.18 | 13.00 | 13.05 | 2,841,778 | +0.05(+0.35%) |
Jun 28, 2018 | 13.15 | 13.15 | 12.80 | 13.00 | 2,730,766 | -0.13(-1.03%) |
Jun 27, 2018 | 13.16 | 13.32 | 13.11 | 13.14 | 3,467,607 | +0.02(+0.14%) |
Jun 26, 2018 | 13.15 | 13.21 | 13.11 | 13.12 | 2,392,470 | -0.04(-0.27%) |
Jun 25, 2018 | 13.24 | 13.35 | 12.93 | 13.15 | 7,396,886 | +0.46(+3.61%) |
Jun 22, 2018 | 13.01 | 13.08 | 12.70 | 12.70 | 7,476,977 | -0.30(-2.28%) |
Jun 21, 2018 | 13.15 | 13.29 | 12.94 | 12.99 | 4,250,906 | -0.18(-1.37%) |
Jun 20, 2018 | 13.22 | 13.23 | 13.08 | 13.17 | 2,708,875 | +0.04(+0.27%) |
Jun 19, 2018 | 13.15 | 13.25 | 13.02 | 13.14 | 3,070,007 | -0.18(-1.35%) |
Jun 18, 2018 | 13.20 | 13.38 | 13.20 | 13.32 | 4,312,198 | +0.04(+0.27%) |
Jun 15, 2018 | 13.28 | 13.01 | 13.28 | 3,827,196 | +0.27(+2.07%) | |
Jun 14, 2018 | 13.20 | 13.22 | 12.97 | 13.01 | 3,182,369 | -0.15(-1.13%) |
Jun 13, 2018 | 13.37 | 13.56 | 13.16 | 13.16 | 4,125,779 | -0.19(-1.41%) |
Jun 12, 2018 | 13.27 | 13.49 | 13.12 | 13.35 | 8,132,924 | +0.14(+1.08%) |
Jun 11, 2018 | 13.15 | 13.25 | 13.15 | 13.20 | 2,694,322 | +0.05(+0.41%) |
Jun 08, 2018 | 13.20 | 13.20 | 12.64 | 13.15 | 4,682,152 | -0.06(-0.47%) |
Jun 07, 2018 | 13.29 | 13.31 | 13.11 | 13.21 | 2,393,586 | -0.09(-0.67%) |
Jun 06, 2018 | 13.30 | 13.08 | 13.30 | 3,280,306 | +0.09(+0.68%) | |
Jun 05, 2018 | 13.17 | 13.34 | 13.15 | 13.21 | 2,533,255 | +0.11(+0.82%) |
Jun 04, 2018 | 13.14 | 13.18 | 13.01 | 13.11 | 2,198,430 | +0.04(+0.27%) |
Jun 01, 2018 | 13.11 | 13.11 | 12.75 | 13.07 | 5,099,810 | +0.12(+0.90%) |
May 31, 2018 | 13.28 | 13.28 | 12.90 | 12.95 | 4,038,397 | -0.32(-2.43%) |
May 30, 2018 | 13.34 | 13.40 | 13.26 | 13.28 | 3,382,493 | -0.01(-0.07%) |
May 29, 2018 | 13.37 | 13.45 | 13.23 | 13.28 | 3,737,953 | -0.20(-1.46%) |
May 25, 2018 | 13.48 | 13.48 | 13.48 | 0 | -0.06(-0.46%) | |
May 24, 2018 | 13.45 | 13.55 | 13.40 | 13.54 | 3,593,364 | +0.10(+0.73%) |
May 23, 2018 | 13.37 | 13.48 | 13.35 | 13.45 | 3,880,663 | +0.00(+0.00%) |
May 22, 2018 | 13.47 | 13.49 | 13.37 | 13.45 | 3,243,988 | -0.01(-0.07%) |
May 21, 2018 | 13.37 | 13.53 | 13.33 | 13.45 | 3,812,052 | +0.13(+0.94%) |
May 18, 2018 | 13.71 | 13.71 | 13.22 | 13.33 | 6,053,439 | +0.12(+0.88%) |
May 17, 2018 | 12.89 | 13.42 | 12.81 | 13.21 | 7,417,456 | +0.49(+3.87%) |
May 16, 2018 | 12.61 | 12.73 | 12.60 | 12.72 | 3,621,732 | +0.15(+1.21%) |
May 15, 2018 | 12.60 | 12.69 | 12.53 | 12.57 | 3,668,496 | -0.14(-1.13%) |
May 14, 2018 | 12.77 | 12.84 | 12.65 | 12.71 | 2,466,831 | -0.01(-0.07%) |
May 11, 2018 | 12.65 | 12.85 | 12.65 | 12.72 | 3,825,830 | +0.07(+0.57%) |
May 10, 2018 | 12.52 | 12.75 | 12.44 | 12.65 | 5,378,174 | +0.24(+1.95%) |
May 09, 2018 | 12.39 | 12.43 | 12.18 | 12.41 | 5,206,421 | +0.06(+0.51%) |
May 08, 2018 | 12.55 | 12.58 | 12.29 | 12.35 | 6,716,925 | -0.14(-1.15%) |
May 07, 2018 | 12.69 | 12.71 | 12.46 | 12.49 | 5,040,060 | -0.15(-1.20%) |
May 04, 2018 | 12.52 | 12.73 | 12.43 | 12.64 | 5,169,669 | +0.04(+0.35%) |
May 03, 2018 | 12.36 | 12.71 | 12.31 | 12.60 | 5,040,809 | +0.19(+1.51%) |
May 02, 2018 | 12.63 | 12.74 | 12.37 | 12.41 | 7,794,996 | -0.20(-1.56%) |