Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 10, 2019 | 10.93 | 10.93 | 0 | +0.00(+0.00%) | ||
Apr 09, 2019 | 10.94 | 11.34 | 10.80 | 11.01 | 6,281,760 | +0.11(+1.01%) |
Apr 08, 2019 | 11.20 | 11.24 | 10.82 | 10.90 | 5,256,456 | -0.23(-2.07%) |
Apr 05, 2019 | 11.16 | 11.27 | 10.85 | 11.13 | 1,899,600 | +0.06(+0.54%) |
Apr 04, 2019 | 11.08 | 11.21 | 10.73 | 11.07 | 1,983,089 | +0.04(+0.36%) |
Apr 03, 2019 | 11.60 | 11.69 | 10.93 | 11.03 | 1,148,945 | -0.45(-3.92%) |
Apr 02, 2019 | 11.23 | 11.53 | 11.05 | 11.48 | 1,349,099 | +0.21(+1.86%) |
Apr 01, 2019 | 10.93 | 11.32 | 10.78 | 11.27 | 2,243,131 | +0.48(+4.45%) |
Mar 29, 2019 | 11.15 | 11.34 | 10.70 | 10.79 | 1,775,200 | -0.21(-1.91%) |
Mar 28, 2019 | 10.74 | 11.05 | 10.56 | 11.00 | 1,292,274 | +0.09(+0.82%) |
Mar 27, 2019 | 11.22 | 11.46 | 10.84 | 10.91 | 801,337 | -0.36(-3.19%) |
Mar 26, 2019 | 11.47 | 11.82 | 11.09 | 11.27 | 1,622,717 | +0.02(+0.18%) |
Mar 25, 2019 | 11.61 | 11.61 | 11.15 | 11.25 | 1,607,695 | -0.31(-2.68%) |
Mar 22, 2019 | 11.85 | 11.97 | 11.27 | 11.56 | 2,104,800 | -0.54(-4.46%) |
Mar 21, 2019 | 12.04 | 12.25 | 11.93 | 12.10 | 1,432,314 | +0.01(+0.08%) |
Mar 20, 2019 | 11.99 | 12.33 | 11.81 | 12.09 | 1,768,321 | +0.06(+0.50%) |
Mar 19, 2019 | 12.45 | 12.62 | 11.95 | 12.03 | 1,060,949 | -0.28(-2.27%) |
Mar 18, 2019 | 11.71 | 12.34 | 11.66 | 12.31 | 1,396,048 | +0.68(+5.85%) |
Mar 15, 2019 | 11.60 | 11.83 | 11.57 | 11.63 | 1,787,100 | -0.02(-0.17%) |
Mar 14, 2019 | 11.71 | 11.96 | 11.64 | 11.65 | 544,043 | -0.09(-0.77%) |
Mar 13, 2019 | 11.73 | 12.05 | 11.55 | 11.74 | 2,138,634 | +0.16(+1.38%) |
Mar 12, 2019 | 11.49 | 11.89 | 11.38 | 11.58 | 1,633,422 | +0.28(+2.48%) |
Mar 11, 2019 | 11.17 | 11.37 | 10.98 | 11.30 | 1,600,424 | +0.29(+2.63%) |
Mar 08, 2019 | 11.27 | 11.28 | 10.80 | 11.01 | 1,500,700 | -0.36(-3.17%) |
Mar 07, 2019 | 11.66 | 11.66 | 11.19 | 11.37 | 1,263,122 | -0.20(-1.73%) |
Mar 06, 2019 | 11.84 | 11.85 | 11.52 | 11.57 | 1,604,581 | -0.40(-3.34%) |
Mar 05, 2019 | 11.99 | 12.06 | 11.81 | 11.97 | 1,157,694 | +0.02(+0.17%) |
Mar 04, 2019 | 11.66 | 11.98 | 11.60 | 11.95 | 1,316,875 | +0.36(+3.11%) |
Mar 01, 2019 | 11.37 | 11.67 | 11.33 | 11.59 | 1,412,000 | +0.28(+2.48%) |
Feb 28, 2019 | 11.38 | 11.38 | 10.36 | 11.31 | 2,570,569 | -0.15(-1.31%) |
Feb 27, 2019 | 11.60 | 11.76 | 11.37 | 11.46 | 968,560 | -0.08(-0.69%) |
Feb 26, 2019 | 12.03 | 12.06 | 11.50 | 11.54 | 1,624,062 | -0.48(-3.99%) |
Feb 25, 2019 | 12.11 | 12.41 | 11.87 | 12.02 | 1,230,731 | -0.15(-1.23%) |
Feb 22, 2019 | 12.66 | 12.68 | 12.06 | 12.17 | 1,279,100 | -0.36(-2.87%) |
Feb 21, 2019 | 12.83 | 13.06 | 12.46 | 12.53 | 1,045,540 | -0.32(-2.49%) |
Feb 20, 2019 | 13.06 | 13.28 | 12.68 | 12.85 | 1,909,264 | -0.25(-1.91%) |
Feb 19, 2019 | 13.02 | 13.39 | 12.87 | 13.10 | 1,165,052 | -0.01(-0.08%) |
Feb 15, 2019 | 12.49 | 13.13 | 12.47 | 13.11 | 1,283,800 | +0.79(+6.41%) |
Feb 14, 2019 | 12.15 | 12.50 | 12.15 | 12.32 | 1,170,085 | +0.03(+0.24%) |
Feb 13, 2019 | 12.40 | 12.68 | 12.24 | 12.29 | 967,490 | +0.07(+0.57%) |
Feb 12, 2019 | 12.33 | 12.47 | 12.14 | 12.22 | 1,090,934 | +0.23(+1.92%) |
Feb 11, 2019 | 11.95 | 12.12 | 11.80 | 11.99 | 1,248,563 | -0.05(-0.42%) |
Feb 08, 2019 | 12.24 | 12.36 | 11.89 | 12.04 | 2,367,600 | -0.34(-2.75%) |
Feb 07, 2019 | 12.71 | 12.76 | 11.99 | 12.38 | 2,009,268 | -0.49(-3.81%) |
Feb 06, 2019 | 12.71 | 13.05 | 12.55 | 12.87 | 779,405 | +0.06(+0.47%) |
Feb 05, 2019 | 12.73 | 13.01 | 12.61 | 12.81 | 1,698,770 | +0.07(+0.55%) |
Feb 04, 2019 | 11.97 | 12.75 | 11.89 | 12.74 | 1,719,829 | +0.68(+5.64%) |
Feb 01, 2019 | 12.18 | 12.46 | 11.90 | 12.06 | 2,251,900 | -0.13(-1.07%) |
Jan 31, 2019 | 12.34 | 12.52 | 12.01 | 12.19 | 1,714,313 | -0.12(-0.97%) |
Jan 30, 2019 | 12.53 | 12.65 | 12.25 | 12.31 | 2,044,704 | -0.10(-0.81%) |
Jan 29, 2019 | 12.26 | 12.92 | 12.26 | 12.41 | 3,780,964 | +0.39(+3.24%) |
Jan 28, 2019 | 12.16 | 12.25 | 11.97 | 12.02 | 2,406,689 | -0.49(-3.92%) |
Jan 25, 2019 | 12.13 | 12.54 | 12.10 | 12.51 | 1,864,300 | +0.49(+4.08%) |
Jan 24, 2019 | 11.47 | 12.03 | 11.20 | 12.02 | 1,495,226 | +0.57(+4.98%) |
Jan 23, 2019 | 11.64 | 11.79 | 11.16 | 11.45 | 2,337,422 | -0.11(-0.95%) |
Jan 22, 2019 | 11.85 | 11.93 | 11.49 | 11.56 | 1,504,613 | -0.56(-4.62%) |
Jan 18, 2019 | 11.83 | 12.16 | 11.63 | 12.12 | 3,261,000 | +0.51(+4.39%) |
Jan 17, 2019 | 11.21 | 11.67 | 11.15 | 11.61 | 1,338,617 | +0.22(+1.93%) |
Jan 16, 2019 | 11.51 | 11.67 | 11.30 | 11.39 | 1,762,775 | -0.18(-1.56%) |
Jan 15, 2019 | 11.28 | 11.71 | 11.28 | 11.57 | 3,334,356 | +0.33(+2.94%) |
Jan 14, 2019 | 11.00 | 11.45 | 10.63 | 11.24 | 5,773,501 | +0.76(+7.25%) |
Jan 11, 2019 | 10.41 | 10.50 | 10.11 | 10.48 | 1,983,000 | -0.16(-1.50%) |
Jan 10, 2019 | 10.46 | 10.88 | 10.24 | 10.64 | 3,685,111 | +0.03(+0.28%) |
Jan 09, 2019 | 10.82 | 11.02 | 10.47 | 10.61 | 3,292,611 | +0.20(+1.92%) |
Jan 08, 2019 | 10.54 | 10.74 | 10.09 | 10.41 | 2,070,349 | +0.16(+1.56%) |
Jan 07, 2019 | 9.530 | 10.47 | 9.530 | 10.25 | 2,817,761 | +0.75(+7.89%) |
Jan 04, 2019 | 9.260 | 9.570 | 9.110 | 9.500 | 2,020,000 | +0.58(+6.50%) |
Jan 03, 2019 | 8.720 | 9.260 | 8.580 | 8.920 | 2,241,656 | +0.18(+2.06%) |
Jan 02, 2019 | 8.190 | 8.860 | 7.998 | 8.740 | 2,573,596 | +0.35(+4.17%) |
Dec 31, 2018 | 8.920 | 9.000 | 8.220 | 8.390 | 1,877,300 | -0.42(-4.77%) |
Dec 28, 2018 | 8.690 | 9.075 | 8.615 | 8.810 | 2,657,900 | +0.20(+2.32%) |
Dec 27, 2018 | 8.670 | 8.740 | 8.245 | 8.610 | 3,630,882 | -0.41(-4.55%) |
Dec 26, 2018 | 8.240 | 9.050 | 7.915 | 9.020 | 2,864,073 | +0.91(+11.22%) |
Dec 24, 2018 | 8.050 | 8.240 | 7.820 | 8.110 | 1,650,100 | -0.03(-0.37%) |
Dec 21, 2018 | 7.980 | 8.465 | 7.965 | 8.140 | 4,778,900 | +0.17(+2.13%) |
Dec 20, 2018 | 8.280 | 8.560 | 7.770 | 7.970 | 4,284,560 | -0.60(-7.00%) |
Dec 19, 2018 | 8.810 | 9.300 | 8.490 | 8.570 | 3,028,096 | -0.31(-3.49%) |
Dec 18, 2018 | 9.340 | 9.400 | 8.530 | 8.880 | 5,587,096 | -0.50(-5.33%) |
Dec 17, 2018 | 9.730 | 9.800 | 9.330 | 9.380 | 3,536,493 | -0.32(-3.30%) |
Dec 14, 2018 | 10.12 | 10.25 | 9.600 | 9.700 | 3,424,200 | -0.56(-5.46%) |
Dec 13, 2018 | 10.94 | 10.97 | 10.01 | 10.26 | 4,147,968 | -0.77(-6.98%) |
Dec 12, 2018 | 11.29 | 11.57 | 11.00 | 11.03 | 2,966,176 | -0.03(-0.27%) |
Dec 11, 2018 | 11.48 | 11.53 | 10.84 | 11.06 | 2,090,275 | -0.14(-1.25%) |
Dec 10, 2018 | 11.80 | 11.90 | 11.06 | 11.20 | 3,094,136 | -0.83(-6.90%) |
Dec 07, 2018 | 13.02 | 13.21 | 11.91 | 12.03 | 2,245,500 | -0.46(-3.68%) |
Dec 06, 2018 | 13.09 | 13.09 | 12.12 | 12.49 | 2,255,653 | -1.01(-7.48%) |
Dec 04, 2018 | 14.36 | 14.40 | 13.46 | 13.50 | 1,794,200 | -0.86(-5.99%) |
Dec 03, 2018 | 14.35 | 14.37 | 13.69 | 14.36 | 1,721,642 | +0.50(+3.61%) |
Nov 30, 2018 | 13.84 | 14.17 | 13.46 | 13.86 | 3,644,600 | -0.24(-1.70%) |
Nov 29, 2018 | 14.49 | 14.76 | 14.06 | 14.10 | 1,793,132 | -0.33(-2.29%) |
Nov 28, 2018 | 14.04 | 14.46 | 13.63 | 14.43 | 2,076,392 | +0.43(+3.07%) |
Nov 27, 2018 | 13.90 | 14.27 | 13.80 | 14.00 | 1,445,629 | +0.04(+0.29%) |
Nov 26, 2018 | 14.69 | 14.85 | 13.94 | 13.96 | 2,211,587 | -0.44(-3.06%) |
Nov 23, 2018 | 14.48 | 14.58 | 14.02 | 14.40 | 1,006,800 | -0.68(-4.51%) |
Nov 21, 2018 | 15.08 | 15.08 | 15.08 | 0 | +0.75(+5.23%) | |
Nov 20, 2018 | 14.67 | 14.72 | 13.99 | 14.33 | 2,282,859 | -0.74(-4.91%) |
Nov 19, 2018 | 14.64 | 15.15 | 14.59 | 15.07 | 1,146,110 | +0.26(+1.76%) |
Nov 16, 2018 | 15.12 | 15.37 | 14.33 | 14.81 | 1,993,100 | -0.25(-1.66%) |
Nov 15, 2018 | 14.78 | 15.19 | 14.64 | 15.06 | 1,408,222 | +0.12(+0.80%) |
Nov 14, 2018 | 15.22 | 15.41 | 14.51 | 14.94 | 3,276,613 | +0.23(+1.56%) |
Nov 13, 2018 | 15.04 | 15.19 | 14.61 | 14.71 | 2,908,046 | -0.33(-2.19%) |
Nov 12, 2018 | 16.29 | 16.40 | 14.99 | 15.04 | 1,897,751 | -1.01(-6.29%) |
Nov 09, 2018 | 16.08 | 16.17 | 15.29 | 16.05 | 3,624,000 | -0.42(-2.55%) |
Nov 08, 2018 | 17.19 | 17.23 | 16.36 | 16.47 | 2,146,045 | -0.93(-5.34%) |
Nov 07, 2018 | 17.03 | 17.68 | 16.98 | 17.40 | 3,765,983 | +0.67(+4.00%) |
Nov 06, 2018 | 16.59 | 16.90 | 16.21 | 16.73 | 2,100,947 | +0.13(+0.78%) |
Nov 05, 2018 | 16.25 | 16.61 | 15.90 | 16.60 | 3,284,596 | +0.61(+3.81%) |
Nov 02, 2018 | 16.12 | 16.39 | 15.71 | 15.99 | 1,822,500 | -0.01(-0.06%) |
Nov 01, 2018 | 15.95 | 16.11 | 15.59 | 16.00 | 3,384,885 | +0.09(+0.57%) |
Oct 31, 2018 | 15.28 | 16.54 | 15.28 | 15.91 | 3,748,110 | +0.05(+0.32%) |
Oct 30, 2018 | 15.32 | 15.95 | 15.06 | 15.86 | 5,574,676 | +0.33(+2.12%) |
Oct 29, 2018 | 16.29 | 16.29 | 15.41 | 15.53 | 4,070,372 | -0.64(-3.96%) |
Oct 26, 2018 | 16.05 | 16.66 | 15.74 | 16.17 | 3,026,700 | -0.30(-1.82%) |
Oct 25, 2018 | 16.36 | 16.69 | 16.23 | 16.47 | 2,936,894 | +0.42(+2.62%) |
Oct 24, 2018 | 17.17 | 17.40 | 16.03 | 16.05 | 3,760,280 | -0.97(-5.70%) |
Oct 23, 2018 | 17.28 | 17.32 | 16.66 | 17.02 | 3,298,213 | -0.85(-4.76%) |
Oct 22, 2018 | 17.94 | 18.18 | 17.75 | 17.87 | 2,621,596 | -0.08(-0.45%) |
Oct 19, 2018 | 18.04 | 18.72 | 17.94 | 17.95 | 2,897,400 | -0.08(-0.44%) |
Oct 18, 2018 | 18.71 | 18.74 | 17.95 | 18.03 | 3,839,913 | -1.02(-5.35%) |
Oct 17, 2018 | 19.14 | 19.32 | 18.79 | 19.05 | 3,025,815 | -0.27(-1.40%) |
Oct 16, 2018 | 19.61 | 19.62 | 19.04 | 19.32 | 2,275,209 | -0.10(-0.51%) |
Oct 15, 2018 | 18.91 | 19.58 | 18.71 | 19.42 | 3,325,997 | +0.50(+2.64%) |
Oct 12, 2018 | 19.14 | 19.42 | 18.78 | 18.92 | 5,934,600 | +0.32(+1.72%) |
Oct 11, 2018 | 18.35 | 19.46 | 18.29 | 18.60 | 5,779,596 | -0.20(-1.06%) |
Oct 10, 2018 | 20.77 | 20.77 | 18.78 | 18.80 | 6,731,695 | -1.90(-9.18%) |
Oct 09, 2018 | 19.69 | 20.87 | 19.46 | 20.70 | 7,698,257 | +1.05(+5.34%) |
Oct 08, 2018 | 18.47 | 19.68 | 18.41 | 19.65 | 12,429,926 | +0.87(+4.63%) |
Oct 05, 2018 | 18.56 | 18.83 | 18.35 | 18.78 | 2,618,600 | +0.26(+1.40%) |
Oct 04, 2018 | 18.93 | 19.03 | 18.28 | 18.52 | 2,329,443 | -0.56(-2.94%) |
Oct 03, 2018 | 18.89 | 19.21 | 18.72 | 19.08 | 3,055,715 | +0.26(+1.38%) |
Oct 02, 2018 | 18.87 | 18.95 | 18.27 | 18.82 | 2,030,166 | -0.04(-0.21%) |
Oct 01, 2018 | 18.98 | 19.01 | 18.63 | 18.86 | 3,057,233 | +0.03(+0.16%) |
Sep 28, 2018 | 18.46 | 19.06 | 18.46 | 18.83 | 3,797,600 | +0.33(+1.78%) |
Sep 27, 2018 | 18.47 | 18.63 | 18.20 | 18.50 | 2,718,773 | +0.28(+1.54%) |
Sep 26, 2018 | 18.30 | 18.51 | 17.89 | 18.22 | 3,724,768 | -0.25(-1.35%) |
Sep 25, 2018 | 19.19 | 19.30 | 18.32 | 18.47 | 5,110,380 | -0.43(-2.28%) |
Sep 24, 2018 | 18.61 | 19.11 | 18.04 | 18.90 | 7,209,653 | +0.88(+4.88%) |
Sep 21, 2018 | 17.29 | 18.11 | 17.29 | 18.02 | 8,540,800 | +0.54(+3.09%) |
Sep 20, 2018 | 17.27 | 17.54 | 16.51 | 17.48 | 7,048,030 | +0.74(+4.42%) |
Sep 19, 2018 | 16.45 | 17.54 | 16.41 | 16.74 | 5,966,390 | +0.50(+3.08%) |
Sep 18, 2018 | 15.97 | 16.30 | 15.84 | 16.24 | 3,548,434 | +0.55(+3.51%) |
Sep 17, 2018 | 16.05 | 16.06 | 15.64 | 15.69 | 1,959,815 | -0.20(-1.26%) |
Sep 14, 2018 | 16.12 | 16.32 | 15.84 | 15.89 | 3,638,300 | -0.14(-0.87%) |
Sep 13, 2018 | 15.85 | 16.12 | 15.73 | 16.03 | 3,055,121 | +0.09(+0.56%) |
Sep 12, 2018 | 16.02 | 16.27 | 15.59 | 15.94 | 3,389,973 | +0.14(+0.89%) |
Sep 11, 2018 | 15.13 | 15.85 | 15.13 | 15.80 | 3,886,218 | +0.60(+3.95%) |
Sep 10, 2018 | 14.99 | 15.47 | 14.93 | 15.20 | 3,290,460 | +0.34(+2.29%) |
Sep 07, 2018 | 14.27 | 14.89 | 14.00 | 14.86 | 3,219,200 | +0.67(+4.72%) |
Sep 06, 2018 | 14.62 | 14.70 | 14.06 | 14.19 | 2,871,592 | -0.31(-2.14%) |
Sep 05, 2018 | 14.13 | 14.61 | 13.94 | 14.50 | 4,108,937 | +0.23(+1.61%) |
Sep 04, 2018 | 14.14 | 14.30 | 13.80 | 14.27 | 4,510,637 | +0.23(+1.64%) |
Aug 31, 2018 | 14.04 | 14.04 | 14.04 | 0 | +0.10(+0.72%) | |
Aug 30, 2018 | 14.30 | 14.33 | 13.86 | 13.94 | 1,491,824 | -0.32(-2.24%) |
Aug 29, 2018 | 13.87 | 14.32 | 13.82 | 14.26 | 1,542,324 | +0.41(+2.96%) |
Aug 28, 2018 | 14.15 | 14.41 | 13.82 | 13.85 | 2,017,562 | -0.28(-1.98%) |
Aug 27, 2018 | 14.16 | 14.42 | 14.06 | 14.13 | 1,865,534 | +0.04(+0.28%) |
Aug 24, 2018 | 14.02 | 14.22 | 13.87 | 14.09 | 2,385,100 | +0.32(+2.32%) |
Aug 23, 2018 | 13.79 | 13.89 | 13.64 | 13.77 | 2,652,593 | -0.11(-0.79%) |
Aug 22, 2018 | 14.02 | 14.25 | 13.80 | 13.88 | 3,747,996 | +0.18(+1.31%) |
Aug 21, 2018 | 13.72 | 13.96 | 13.63 | 13.70 | 1,893,001 | +0.24(+1.78%) |
Aug 20, 2018 | 12.97 | 13.59 | 12.97 | 13.46 | 1,801,196 | +0.48(+3.70%) |
Aug 17, 2018 | 12.91 | 13.11 | 12.83 | 12.98 | 2,033,800 | +0.13(+1.01%) |
Aug 16, 2018 | 12.59 | 13.04 | 12.59 | 12.85 | 2,858,630 | +0.35(+2.80%) |
Aug 15, 2018 | 12.77 | 12.81 | 12.03 | 12.50 | 3,431,723 | -0.46(-3.55%) |
Aug 14, 2018 | 12.99 | 13.27 | 12.82 | 12.96 | 1,616,173 | +0.10(+0.78%) |
Aug 13, 2018 | 13.38 | 13.38 | 12.84 | 12.86 | 2,397,054 | -0.59(-4.39%) |
Aug 10, 2018 | 13.29 | 13.50 | 13.12 | 13.45 | 2,152,800 | +0.15(+1.13%) |
Aug 09, 2018 | 13.50 | 13.51 | 12.98 | 13.30 | 2,821,434 | -0.24(-1.77%) |
Aug 08, 2018 | 13.47 | 13.63 | 13.18 | 13.54 | 2,951,198 | -0.07(-0.51%) |
Aug 07, 2018 | 14.06 | 14.14 | 13.59 | 13.61 | 2,747,937 | -0.21(-1.52%) |
Aug 06, 2018 | 13.93 | 13.98 | 13.70 | 13.82 | 1,881,036 | -0.03(-0.22%) |
Aug 03, 2018 | 14.10 | 14.54 | 13.62 | 13.85 | 2,889,000 | +0.19(+1.39%) |
Aug 02, 2018 | 13.35 | 13.89 | 13.21 | 13.66 | 3,754,161 | +0.14(+1.04%) |
Aug 01, 2018 | 14.30 | 14.54 | 13.30 | 13.52 | 4,117,669 | -0.96(-6.63%) |
Jul 31, 2018 | 14.51 | 14.66 | 14.25 | 14.48 | 3,146,768 | -0.10(-0.69%) |
Jul 30, 2018 | 14.53 | 14.95 | 14.44 | 14.58 | 1,958,693 | +0.33(+2.32%) |
Jul 27, 2018 | 14.24 | 14.69 | 14.16 | 14.25 | 1,865,900 | -0.11(-0.77%) |
Jul 26, 2018 | 14.17 | 14.62 | 13.99 | 14.36 | 2,008,189 | +0.15(+1.06%) |
Jul 25, 2018 | 14.19 | 14.24 | 13.89 | 14.21 | 1,693,112 | +0.09(+0.64%) |
Jul 24, 2018 | 14.35 | 14.62 | 14.11 | 14.12 | 1,577,208 | -0.10(-0.70%) |
Jul 23, 2018 | 14.41 | 14.46 | 14.12 | 14.22 | 1,741,845 | -0.10(-0.70%) |
Jul 20, 2018 | 14.77 | 14.86 | 14.27 | 14.32 | 1,913,723 | -0.46(-3.11%) |
Jul 19, 2018 | 14.84 | 15.09 | 14.73 | 14.78 | 1,319,929 | -0.13(-0.87%) |
Jul 18, 2018 | 15.10 | 15.14 | 14.73 | 14.91 | 2,144,140 | -0.29(-1.91%) |
Jul 17, 2018 | 15.78 | 15.89 | 15.05 | 15.20 | 3,062,377 | -0.72(-4.52%) |
Jul 16, 2018 | 15.88 | 16.12 | 15.53 | 15.92 | 2,899,916 | -0.45(-2.75%) |
Jul 13, 2018 | 16.01 | 16.48 | 15.91 | 16.37 | 2,166,818 | +0.40(+2.50%) |
Jul 12, 2018 | 16.18 | 16.32 | 15.60 | 15.97 | 2,287,989 | +0.10(+0.63%) |
Jul 11, 2018 | 16.03 | 16.42 | 15.72 | 15.87 | 1,658,177 | -0.58(-3.53%) |
Jul 10, 2018 | 16.40 | 16.80 | 16.23 | 16.45 | 1,710,793 | +0.22(+1.36%) |
Jul 09, 2018 | 15.65 | 16.39 | 15.65 | 16.23 | 1,906,220 | +0.76(+4.91%) |
Jul 06, 2018 | 15.00 | 15.51 | 14.77 | 15.47 | 1,594,240 | +0.35(+2.31%) |
Jul 05, 2018 | 15.59 | 15.71 | 15.01 | 15.12 | 2,531,772 | -0.26(-1.69%) |
Jul 03, 2018 | 15.38 | 15.38 | 15.38 | 0 | -0.10(-0.65%) | |
Jul 02, 2018 | 15.77 | 16.05 | 15.41 | 15.48 | 1,810,373 | -0.74(-4.56%) |
Jun 29, 2018 | 16.61 | 16.22 | 2,175,765 | +0.26(+1.63%) | ||
Jun 28, 2018 | 16.19 | 16.52 | 15.88 | 15.96 | 2,472,497 | -0.16(-0.99%) |
Jun 27, 2018 | 15.39 | 16.36 | 15.27 | 16.12 | 2,326,751 | +1.11(+7.40%) |
Jun 26, 2018 | 14.74 | 15.09 | 14.31 | 15.01 | 2,467,327 | +0.36(+2.46%) |
Jun 25, 2018 | 15.19 | 15.39 | 14.46 | 14.65 | 2,950,867 | -0.58(-3.81%) |
Jun 22, 2018 | 14.98 | 15.45 | 14.96 | 15.23 | 5,268,528 | +1.13(+8.01%) |
Jun 21, 2018 | 14.59 | 14.73 | 14.03 | 14.10 | 1,824,138 | -0.64(-4.34%) |
Jun 20, 2018 | 14.67 | 14.81 | 14.38 | 14.74 | 2,086,768 | +0.20(+1.38%) |
Jun 19, 2018 | 14.31 | 14.55 | 14.21 | 14.54 | 1,818,025 | -0.12(-0.82%) |
Jun 18, 2018 | 14.56 | 15.05 | 14.39 | 14.66 | 2,719,404 | +0.02(+0.14%) |
Jun 15, 2018 | 15.39 | 14.38 | 14.64 | 4,253,769 | -0.75(-4.87%) | |
Jun 14, 2018 | 15.38 | 15.44 | 15.04 | 15.39 | 2,617,462 | +0.18(+1.18%) |
Jun 13, 2018 | 15.28 | 15.35 | 15.05 | 15.21 | 2,992,477 | -0.23(-1.49%) |
Jun 12, 2018 | 16.32 | 16.39 | 15.41 | 15.44 | 1,784,844 | -0.94(-5.74%) |
Jun 11, 2018 | 16.27 | 16.50 | 16.14 | 16.38 | 1,818,344 | +0.06(+0.37%) |
Jun 08, 2018 | 16.33 | 16.53 | 16.13 | 16.32 | 2,862,256 | +0.03(+0.18%) |
Jun 07, 2018 | 16.07 | 16.47 | 15.97 | 16.29 | 2,220,068 | +0.43(+2.71%) |
Jun 06, 2018 | 15.64 | 15.86 | 1,284,661 | +0.16(+1.02%) | ||
Jun 05, 2018 | 15.35 | 15.86 | 15.22 | 15.70 | 1,793,473 | +0.21(+1.36%) |
Jun 04, 2018 | 15.85 | 15.96 | 15.26 | 15.49 | 1,687,788 | -0.19(-1.21%) |