Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.402 | 7.615 | 7.373 | 7.576 | 6,967,713 | +0.01(+0.13%) |
May 30, 2019 | 7.770 | 7.964 | 7.538 | 7.567 | 5,930,126 | -0.34(-4.29%) |
May 29, 2019 | 7.489 | 7.925 | 7.441 | 7.906 | 5,876,309 | +0.32(+4.21%) |
May 28, 2019 | 7.683 | 7.731 | 7.455 | 7.586 | 5,098,617 | -0.13(-1.63%) |
May 24, 2019 | 7.596 | 7.867 | 7.557 | 7.712 | 6,387,853 | -0.18(-2.33%) |
May 23, 2019 | 7.683 | 7.702 | 7.373 | 7.896 | 14,141,453 | +0.08(+0.99%) |
May 22, 2019 | 8.197 | 8.293 | 7.799 | 7.819 | 8,047,834 | -0.51(-6.16%) |
May 21, 2019 | 8.051 | 8.332 | 8.017 | 8.332 | 7,835,678 | +0.28(+3.49%) |
May 20, 2019 | 8.497 | 8.526 | 8.041 | 8.051 | 8,195,633 | -0.44(-5.14%) |
May 17, 2019 | 8.913 | 9.156 | 8.487 | 8.487 | 5,788,589 | -0.53(-5.91%) |
May 16, 2019 | 9.272 | 9.349 | 8.991 | 9.020 | 4,272,562 | -0.18(-2.00%) |
May 15, 2019 | 8.962 | 9.233 | 8.913 | 9.204 | 3,558,148 | +0.14(+1.50%) |
May 14, 2019 | 8.884 | 9.209 | 8.846 | 9.068 | 5,025,610 | +0.26(+2.97%) |
May 13, 2019 | 9.214 | 9.214 | 8.749 | 8.807 | 5,724,004 | -0.48(-5.21%) |
May 10, 2019 | 9.223 | 9.349 | 8.981 | 9.291 | 5,601,977 | +0.01(+0.10%) |
May 09, 2019 | 9.204 | 9.359 | 8.913 | 9.282 | 7,354,089 | +0.01(+0.10%) |
May 08, 2019 | 9.098 | 9.437 | 9.078 | 9.272 | 6,457,157 | +0.16(+1.70%) |
May 07, 2019 | 8.855 | 9.233 | 8.647 | 9.117 | 11,513,374 | +0.15(+1.62%) |
May 06, 2019 | 8.671 | 9.030 | 8.599 | 8.972 | 8,821,644 | +0.13(+1.42%) |
May 03, 2019 | 8.565 | 8.967 | 8.473 | 8.846 | 8,707,603 | +0.38(+4.46%) |
May 02, 2019 | 8.623 | 8.671 | 8.226 | 8.468 | 12,470,247 | -0.28(-3.21%) |
May 01, 2019 | 8.758 | 8.976 | 8.700 | 8.749 | 7,145,092 | -0.01(-0.11%) |
Apr 30, 2019 | 9.223 | 9.233 | 8.681 | 8.758 | 14,943,544 | -0.34(-3.73%) |
Apr 29, 2019 | 8.913 | 9.243 | 8.855 | 9.098 | 7,295,064 | +0.15(+1.62%) |
Apr 26, 2019 | 9.078 | 9.311 | 8.894 | 8.952 | 9,766,276 | -0.16(-1.81%) |
Apr 25, 2019 | 9.320 | 9.383 | 8.933 | 9.117 | 11,438,277 | -0.34(-3.59%) |
Apr 24, 2019 | 9.475 | 9.703 | 9.379 | 9.456 | 8,917,563 | +0.08(+0.83%) |
Apr 23, 2019 | 9.698 | 10.16 | 9.330 | 9.379 | 17,769,884 | -0.15(-1.53%) |
Apr 22, 2019 | 9.543 | 9.630 | 9.272 | 9.524 | 13,285,205 | +0.08(+0.82%) |
Apr 18, 2019 | 9.834 | 9.882 | 9.379 | 9.446 | 12,588,475 | -0.39(-3.94%) |
Apr 17, 2019 | 10.10 | 10.19 | 9.727 | 9.834 | 7,347,551 | -0.20(-2.03%) |
Apr 16, 2019 | 9.892 | 10.12 | 9.601 | 10.04 | 8,915,260 | +0.19(+1.97%) |
Apr 15, 2019 | 9.921 | 10.09 | 9.655 | 9.844 | 8,898,319 | -0.16(-1.55%) |
Apr 12, 2019 | 10.39 | 10.44 | 9.936 | 9.999 | 8,768,810 | -0.02(-0.19%) |
Apr 11, 2019 | 10.12 | 10.21 | 9.873 | 10.02 | 5,712,578 | -0.20(-1.99%) |
Apr 10, 2019 | 10.30 | 10.48 | 10.17 | 10.22 | 5,843,036 | -0.04(-0.38%) |
Apr 09, 2019 | 10.59 | 10.62 | 10.21 | 10.26 | 6,152,690 | -0.31(-2.93%) |
Apr 08, 2019 | 10.59 | 10.76 | 10.46 | 10.57 | 5,643,302 | +0.09(+0.83%) |
Apr 05, 2019 | 10.22 | 10.53 | 10.22 | 10.48 | 4,980,315 | +0.26(+2.56%) |
Apr 04, 2019 | 9.950 | 10.22 | 9.815 | 10.22 | 7,412,440 | +0.30(+3.03%) |
Apr 03, 2019 | 10.57 | 10.59 | 9.863 | 9.921 | 9,710,061 | -0.62(-5.88%) |
Apr 02, 2019 | 10.80 | 10.83 | 10.50 | 10.54 | 4,239,559 | -0.25(-2.33%) |
Apr 01, 2019 | 11.02 | 11.06 | 10.72 | 10.79 | 4,990,432 | -0.10(-0.89%) |
Mar 29, 2019 | 10.97 | 11.03 | 10.78 | 10.89 | 5,353,023 | +0.03(+0.27%) |
Mar 28, 2019 | 10.42 | 10.92 | 10.24 | 10.86 | 5,897,969 | +0.43(+4.09%) |
Mar 27, 2019 | 10.66 | 10.71 | 10.34 | 10.43 | 5,103,556 | -0.28(-2.62%) |
Mar 26, 2019 | 10.77 | 10.94 | 10.52 | 10.72 | 6,079,220 | +0.09(+0.82%) |
Mar 25, 2019 | 10.47 | 10.74 | 10.25 | 10.63 | 5,387,015 | +0.10(+0.92%) |
Mar 22, 2019 | 10.92 | 10.94 | 10.37 | 10.53 | 5,064,125 | -0.58(-5.23%) |
Mar 21, 2019 | 10.98 | 11.18 | 10.92 | 11.11 | 5,807,477 | +0.16(+1.42%) |
Mar 20, 2019 | 10.37 | 11.11 | 10.33 | 10.96 | 6,250,862 | +0.53(+5.11%) |
Mar 19, 2019 | 10.73 | 10.75 | 10.37 | 10.42 | 4,529,530 | -0.12(-1.10%) |
Mar 18, 2019 | 10.23 | 10.56 | 10.22 | 10.54 | 4,457,318 | +0.35(+3.42%) |
Mar 15, 2019 | 10.40 | 10.49 | 10.10 | 10.19 | 10,823,917 | -0.36(-3.40%) |
Mar 14, 2019 | 10.44 | 10.62 | 10.44 | 10.55 | 5,602,469 | +0.10(+0.93%) |
Mar 13, 2019 | 10.16 | 10.50 | 10.13 | 10.45 | 8,003,948 | +0.41(+4.04%) |
Mar 12, 2019 | 9.603 | 10.08 | 9.579 | 10.05 | 6,195,466 | +0.52(+5.48%) |
Mar 11, 2019 | 9.506 | 9.632 | 9.380 | 9.526 | 5,805,807 | +0.06(+0.61%) |
Mar 08, 2019 | 9.835 | 9.864 | 9.458 | 9.468 | 6,354,919 | -0.47(-4.77%) |
Mar 07, 2019 | 10.30 | 10.30 | 9.912 | 9.941 | 6,020,184 | -0.31(-3.02%) |
Mar 06, 2019 | 10.50 | 10.54 | 10.20 | 10.25 | 5,441,734 | -0.34(-3.20%) |
Mar 05, 2019 | 10.77 | 10.77 | 10.48 | 10.59 | 7,265,155 | -0.17(-1.62%) |
Mar 04, 2019 | 10.54 | 10.93 | 10.52 | 10.76 | 9,025,304 | +0.18(+1.74%) |
Mar 01, 2019 | 10.43 | 10.71 | 10.35 | 10.58 | 10,355,490 | +0.23(+2.24%) |
Feb 28, 2019 | 10.05 | 10.38 | 9.787 | 10.35 | 13,124,060 | +0.33(+3.28%) |
Feb 27, 2019 | 10.25 | 10.68 | 9.990 | 10.02 | 9,984,484 | -0.23(-2.26%) |
Feb 26, 2019 | 10.84 | 11.27 | 10.01 | 10.25 | 15,390,345 | -0.40(-3.72%) |
Feb 25, 2019 | 10.21 | 10.78 | 10.15 | 10.65 | 9,567,380 | +0.39(+3.77%) |
Feb 22, 2019 | 10.52 | 10.61 | 10.22 | 10.26 | 5,323,754 | -0.21(-2.03%) |
Feb 21, 2019 | 10.69 | 10.72 | 10.41 | 10.47 | 5,307,476 | -0.24(-2.26%) |
Feb 20, 2019 | 10.56 | 10.90 | 10.52 | 10.71 | 7,077,007 | +0.18(+1.74%) |
Feb 19, 2019 | 10.50 | 10.69 | 10.41 | 10.53 | 4,779,438 | +0.02(+0.18%) |
Feb 15, 2019 | 10.16 | 10.53 | 10.13 | 10.51 | 6,240,448 | +0.47(+4.72%) |
Feb 14, 2019 | 10.01 | 10.18 | 9.932 | 10.04 | 4,910,665 | -0.01(-0.10%) |
Feb 13, 2019 | 10.05 | 10.32 | 10.03 | 10.05 | 5,753,664 | -0.02(-0.19%) |
Feb 12, 2019 | 10.19 | 10.46 | 10.01 | 10.07 | 9,591,163 | +0.06(+0.58%) |
Feb 11, 2019 | 9.206 | 10.08 | 9.158 | 10.01 | 13,690,460 | +0.88(+9.64%) |
Feb 08, 2019 | 9.264 | 9.366 | 8.926 | 9.129 | 15,434,379 | -0.21(-2.28%) |
Feb 07, 2019 | 9.729 | 9.767 | 9.235 | 9.342 | 10,683,804 | -0.46(-4.73%) |
Feb 06, 2019 | 10.35 | 10.35 | 9.767 | 9.806 | 10,983,102 | -0.56(-5.41%) |
Feb 05, 2019 | 10.50 | 10.60 | 10.37 | 10.37 | 5,148,393 | -0.16(-1.56%) |
Feb 04, 2019 | 10.51 | 10.70 | 10.28 | 10.53 | 4,774,270 | -0.06(-0.55%) |
Feb 01, 2019 | 10.64 | 10.83 | 10.50 | 10.59 | 5,509,161 | -0.08(-0.73%) |
Jan 31, 2019 | 11.40 | 11.40 | 10.57 | 10.67 | 7,595,783 | -0.71(-6.21%) |
Jan 30, 2019 | 11.01 | 11.42 | 10.99 | 11.37 | 7,341,701 | +0.42(+3.79%) |
Jan 29, 2019 | 10.97 | 11.03 | 10.75 | 10.96 | 4,918,774 | +0.06(+0.53%) |
Jan 28, 2019 | 10.69 | 11.00 | 10.60 | 10.90 | 6,196,619 | +0.00(+0.00%) |
Jan 25, 2019 | 10.49 | 10.98 | 10.47 | 10.90 | 6,469,803 | +0.44(+4.26%) |
Jan 24, 2019 | 10.21 | 10.55 | 10.11 | 10.45 | 9,431,665 | +0.21(+2.08%) |
Jan 23, 2019 | 10.63 | 10.65 | 10.03 | 10.24 | 8,187,480 | -0.28(-2.66%) |
Jan 22, 2019 | 10.99 | 10.99 | 10.45 | 10.52 | 10,691,429 | -0.65(-5.80%) |
Jan 18, 2019 | 11.26 | 11.39 | 10.99 | 11.17 | 9,397,330 | +0.03(+0.26%) |
Jan 17, 2019 | 11.24 | 11.35 | 11.06 | 11.14 | 6,886,932 | -0.18(-1.62%) |
Jan 16, 2019 | 11.35 | 11.63 | 11.30 | 11.32 | 6,218,675 | -0.03(-0.26%) |
Jan 15, 2019 | 11.51 | 11.74 | 11.27 | 11.35 | 7,260,674 | -0.13(-1.10%) |
Jan 14, 2019 | 11.04 | 11.52 | 11.04 | 11.48 | 9,710,012 | +0.36(+3.22%) |
Jan 11, 2019 | 10.91 | 11.21 | 10.76 | 11.12 | 5,529,946 | +0.06(+0.52%) |
Jan 10, 2019 | 11.02 | 11.19 | 10.79 | 11.06 | 6,313,715 | -0.15(-1.38%) |
Jan 09, 2019 | 10.74 | 11.26 | 10.69 | 11.22 | 12,121,405 | +0.58(+5.45%) |
Jan 08, 2019 | 10.83 | 11.01 | 10.55 | 10.64 | 7,465,311 | -0.13(-1.17%) |
Jan 07, 2019 | 10.48 | 10.96 | 10.37 | 10.76 | 9,514,147 | +0.43(+4.12%) |
Jan 04, 2019 | 9.816 | 10.40 | 9.700 | 10.34 | 10,306,373 | +0.72(+7.44%) |
Jan 03, 2019 | 9.584 | 9.912 | 9.380 | 9.622 | 6,056,700 | -0.01(-0.10%) |
Jan 02, 2019 | 9.052 | 9.825 | 8.916 | 9.632 | 9,222,340 | +0.38(+4.08%) |
Dec 31, 2018 | 9.390 | 9.516 | 9.081 | 9.255 | 8,129,573 | -0.07(-0.73%) |
Dec 28, 2018 | 9.864 | 9.970 | 9.255 | 9.322 | 10,706,140 | -0.53(-5.40%) |
Dec 27, 2018 | 9.835 | 9.864 | 9.410 | 9.854 | 7,144,222 | -0.22(-2.21%) |
Dec 26, 2018 | 9.197 | 10.10 | 8.926 | 10.08 | 10,600,216 | +0.97(+10.62%) |
Dec 24, 2018 | 9.526 | 9.555 | 9.042 | 9.110 | 5,108,049 | -0.54(-5.61%) |
Dec 21, 2018 | 9.864 | 9.922 | 9.535 | 9.651 | 10,947,386 | -0.27(-2.73%) |
Dec 20, 2018 | 10.30 | 10.54 | 9.835 | 9.922 | 10,664,720 | -0.53(-5.09%) |
Dec 19, 2018 | 10.79 | 11.02 | 10.33 | 10.45 | 11,579,670 | -0.30(-2.79%) |
Dec 18, 2018 | 10.97 | 11.02 | 10.42 | 10.75 | 14,441,782 | -0.13(-1.16%) |
Dec 17, 2018 | 11.07 | 11.50 | 10.82 | 10.88 | 12,001,830 | -0.47(-4.17%) |
Dec 14, 2018 | 12.23 | 12.23 | 11.29 | 11.35 | 12,288,976 | -1.04(-8.42%) |
Dec 13, 2018 | 12.57 | 12.73 | 12.30 | 12.40 | 6,587,538 | -0.20(-1.61%) |
Dec 12, 2018 | 12.97 | 13.22 | 12.57 | 12.60 | 6,659,211 | -0.18(-1.44%) |
Dec 11, 2018 | 12.89 | 13.35 | 12.73 | 12.78 | 6,808,659 | +0.03(+0.23%) |
Dec 10, 2018 | 13.12 | 13.56 | 12.68 | 12.76 | 9,961,183 | -0.61(-4.55%) |
Dec 07, 2018 | 13.73 | 13.82 | 13.32 | 13.36 | 7,234,927 | -0.05(-0.36%) |
Dec 06, 2018 | 13.55 | 13.76 | 12.88 | 13.41 | 9,160,261 | -0.65(-4.60%) |
Dec 04, 2018 | 14.40 | 14.56 | 14.02 | 14.06 | 6,323,765 | -0.26(-1.82%) |
Dec 03, 2018 | 14.48 | 14.48 | 13.85 | 14.32 | 7,529,810 | +0.27(+1.92%) |
Nov 30, 2018 | 14.23 | 14.37 | 14.04 | 14.05 | 7,140,062 | -0.27(-1.89%) |
Nov 29, 2018 | 14.48 | 14.57 | 14.09 | 14.32 | 8,285,542 | -0.15(-1.07%) |
Nov 28, 2018 | 14.20 | 14.78 | 14.10 | 14.47 | 8,440,952 | +0.14(+1.01%) |
Nov 27, 2018 | 14.76 | 14.76 | 14.04 | 14.33 | 7,677,350 | -0.49(-3.32%) |
Nov 26, 2018 | 15.12 | 15.31 | 14.70 | 14.82 | 5,069,889 | -0.24(-1.60%) |
Nov 23, 2018 | 14.83 | 15.29 | 14.83 | 15.06 | 4,243,460 | -0.47(-3.05%) |
Nov 21, 2018 | 15.54 | 15.54 | 15.54 | 0 | +0.36(+2.35%) | |
Nov 20, 2018 | 15.94 | 15.95 | 14.99 | 15.18 | 7,585,318 | -1.12(-6.87%) |
Nov 19, 2018 | 16.13 | 16.78 | 16.05 | 16.30 | 6,780,510 | -0.04(-0.24%) |
Nov 16, 2018 | 16.57 | 16.70 | 15.76 | 16.34 | 6,571,284 | -0.13(-0.76%) |
Nov 15, 2018 | 16.61 | 16.77 | 16.38 | 16.46 | 7,109,609 | -0.38(-2.24%) |
Nov 14, 2018 | 17.48 | 17.59 | 16.41 | 16.84 | 13,734,594 | -0.37(-2.13%) |
Nov 13, 2018 | 17.17 | 17.73 | 17.08 | 17.21 | 15,819,714 | +0.21(+1.25%) |
Nov 12, 2018 | 17.38 | 17.61 | 16.92 | 16.99 | 10,928,047 | -0.10(-0.57%) |
Nov 09, 2018 | 16.26 | 17.22 | 16.20 | 17.09 | 11,002,197 | +0.62(+3.75%) |
Nov 08, 2018 | 16.82 | 16.94 | 16.41 | 16.47 | 4,457,294 | -0.39(-2.29%) |
Nov 07, 2018 | 16.83 | 17.05 | 16.38 | 16.86 | 6,408,376 | +0.07(+0.40%) |
Nov 06, 2018 | 16.97 | 17.13 | 16.62 | 16.79 | 5,213,748 | -0.17(-1.02%) |
Nov 05, 2018 | 16.44 | 17.03 | 16.44 | 16.97 | 9,389,122 | +1.14(+7.20%) |
Nov 02, 2018 | 15.94 | 16.04 | 15.51 | 15.83 | 5,927,008 | -0.13(-0.79%) |
Nov 01, 2018 | 15.46 | 15.96 | 15.29 | 15.95 | 7,513,294 | +0.65(+4.23%) |
Oct 31, 2018 | 15.24 | 15.63 | 15.12 | 15.30 | 7,084,040 | +0.28(+1.86%) |
Oct 30, 2018 | 14.68 | 15.29 | 14.58 | 15.02 | 7,462,589 | +0.27(+1.83%) |
Oct 29, 2018 | 15.30 | 15.70 | 14.49 | 14.75 | 9,525,898 | -0.54(-3.54%) |
Oct 26, 2018 | 15.14 | 15.58 | 14.78 | 15.29 | 6,868,929 | -0.13(-0.81%) |
Oct 25, 2018 | 15.48 | 15.75 | 15.09 | 15.42 | 12,324,655 | +0.24(+1.59%) |
Oct 24, 2018 | 16.70 | 16.75 | 15.12 | 15.18 | 11,288,787 | -0.72(-4.55%) |
Oct 23, 2018 | 15.77 | 16.13 | 15.30 | 15.90 | 9,272,191 | -0.22(-1.38%) |
Oct 22, 2018 | 16.66 | 16.80 | 16.06 | 16.13 | 8,676,647 | -0.67(-3.97%) |
Oct 19, 2018 | 16.56 | 17.01 | 16.56 | 16.79 | 4,651,816 | +0.22(+1.34%) |
Oct 18, 2018 | 16.43 | 16.85 | 16.30 | 16.57 | 7,048,126 | -0.09(-0.52%) |
Oct 17, 2018 | 16.74 | 17.12 | 16.50 | 16.66 | 5,163,954 | -0.28(-1.65%) |
Oct 16, 2018 | 17.07 | 17.42 | 16.66 | 16.94 | 6,073,940 | -0.11(-0.62%) |
Oct 15, 2018 | 16.52 | 17.11 | 16.36 | 17.04 | 6,406,904 | +0.86(+5.31%) |
Oct 12, 2018 | 16.42 | 16.50 | 15.72 | 16.18 | 6,865,926 | +0.15(+0.96%) |
Oct 11, 2018 | 16.41 | 16.61 | 16.01 | 16.03 | 6,994,996 | -0.69(-4.10%) |
Oct 10, 2018 | 17.94 | 17.95 | 16.64 | 16.71 | 9,047,736 | -1.13(-6.33%) |
Oct 09, 2018 | 17.29 | 17.91 | 17.25 | 17.84 | 7,837,841 | +0.55(+3.18%) |
Oct 08, 2018 | 16.72 | 17.91 | 16.72 | 17.29 | 10,579,378 | +0.47(+2.81%) |
Oct 05, 2018 | 16.86 | 17.03 | 16.66 | 16.82 | 4,158,537 | +0.02(+0.11%) |
Oct 04, 2018 | 16.82 | 17.28 | 16.66 | 16.80 | 5,683,073 | -0.09(-0.51%) |
Oct 03, 2018 | 16.80 | 17.26 | 16.62 | 16.89 | 5,948,578 | +0.19(+1.16%) |
Oct 02, 2018 | 16.53 | 16.87 | 16.38 | 16.69 | 4,342,198 | +0.24(+1.47%) |
Oct 01, 2018 | 16.57 | 16.59 | 16.24 | 16.45 | 4,647,785 | +0.05(+0.29%) |
Sep 28, 2018 | 16.22 | 16.79 | 16.22 | 16.41 | 7,430,146 | -0.02(-0.12%) |
Sep 27, 2018 | 16.13 | 16.70 | 16.03 | 16.42 | 6,001,633 | +0.46(+2.90%) |
Sep 26, 2018 | 16.75 | 16.75 | 15.89 | 15.96 | 8,651,728 | -0.80(-4.78%) |
Sep 25, 2018 | 16.89 | 17.04 | 16.47 | 16.76 | 6,143,677 | -0.07(-0.40%) |
Sep 24, 2018 | 17.18 | 17.26 | 16.48 | 16.83 | 6,405,769 | -0.06(-0.34%) |
Sep 21, 2018 | 17.30 | 17.42 | 16.86 | 16.89 | 14,982,707 | -0.32(-1.85%) |
Sep 20, 2018 | 17.04 | 17.26 | 16.84 | 17.21 | 10,622,244 | +0.61(+3.66%) |
Sep 19, 2018 | 15.84 | 16.71 | 15.82 | 16.60 | 7,488,137 | +0.80(+5.07%) |
Sep 18, 2018 | 15.70 | 15.87 | 15.59 | 15.80 | 4,575,872 | +0.30(+1.93%) |
Sep 17, 2018 | 15.26 | 15.58 | 15.26 | 15.50 | 5,470,041 | +0.32(+2.10%) |
Sep 14, 2018 | 15.05 | 15.38 | 15.02 | 15.18 | 4,469,646 | +0.11(+0.70%) |
Sep 13, 2018 | 14.82 | 15.33 | 14.73 | 15.07 | 5,749,382 | +0.18(+1.23%) |
Sep 12, 2018 | 14.69 | 15.19 | 14.63 | 14.89 | 8,300,948 | +0.44(+3.07%) |
Sep 11, 2018 | 13.98 | 14.46 | 13.92 | 14.45 | 5,765,171 | +0.41(+2.88%) |
Sep 10, 2018 | 14.13 | 14.27 | 13.98 | 14.04 | 4,334,167 | -0.09(-0.61%) |
Sep 07, 2018 | 14.23 | 14.37 | 14.05 | 14.13 | 4,462,585 | -0.29(-2.01%) |
Sep 06, 2018 | 15.04 | 15.05 | 14.26 | 14.42 | 7,349,240 | -0.66(-4.35%) |
Sep 05, 2018 | 15.17 | 15.19 | 14.73 | 15.07 | 5,655,709 | -0.22(-1.45%) |
Sep 04, 2018 | 15.93 | 15.99 | 15.28 | 15.29 | 4,687,980 | -0.54(-3.41%) |
Aug 31, 2018 | 15.83 | 15.83 | 15.83 | 0 | -0.05(-0.30%) | |
Aug 30, 2018 | 16.09 | 16.09 | 15.75 | 15.88 | 4,230,495 | -0.10(-0.60%) |
Aug 29, 2018 | 15.61 | 16.08 | 15.35 | 15.98 | 4,033,008 | +0.41(+2.66%) |
Aug 28, 2018 | 15.83 | 16.07 | 15.50 | 15.56 | 5,474,849 | -0.33(-2.06%) |
Aug 27, 2018 | 16.10 | 16.45 | 15.73 | 15.89 | 5,127,827 | -0.17(-1.08%) |
Aug 24, 2018 | 16.07 | 16.35 | 16.05 | 16.07 | 5,339,879 | +0.13(+0.79%) |
Aug 23, 2018 | 15.73 | 15.98 | 15.54 | 15.94 | 5,504,317 | +0.13(+0.79%) |
Aug 22, 2018 | 15.43 | 15.85 | 15.31 | 15.81 | 6,617,885 | +0.62(+4.06%) |
Aug 21, 2018 | 14.64 | 15.22 | 14.60 | 15.20 | 8,943,393 | +0.77(+5.35%) |
Aug 20, 2018 | 14.29 | 14.62 | 14.25 | 14.43 | 6,226,607 | +0.10(+0.67%) |
Aug 17, 2018 | 14.15 | 14.44 | 14.14 | 14.33 | 3,504,820 | +0.22(+1.57%) |
Aug 16, 2018 | 14.23 | 14.34 | 14.01 | 14.11 | 4,044,033 | -0.05(-0.34%) |
Aug 15, 2018 | 14.58 | 14.67 | 13.82 | 14.16 | 6,649,179 | -0.68(-4.61%) |
Aug 14, 2018 | 14.99 | 15.06 | 14.80 | 14.84 | 3,756,714 | +0.13(+0.92%) |
Aug 13, 2018 | 15.12 | 15.42 | 14.70 | 14.71 | 6,865,553 | -0.43(-2.87%) |
Aug 10, 2018 | 15.46 | 15.46 | 15.11 | 15.14 | 5,479,976 | -0.40(-2.54%) |
Aug 09, 2018 | 15.40 | 15.81 | 15.34 | 15.54 | 4,914,195 | +0.18(+1.19%) |
Aug 08, 2018 | 15.38 | 15.58 | 15.26 | 15.35 | 3,210,282 | -0.13(-0.81%) |
Aug 07, 2018 | 15.43 | 15.58 | 15.29 | 15.48 | 6,409,775 | +0.21(+1.39%) |
Aug 06, 2018 | 15.07 | 15.40 | 15.03 | 15.27 | 6,170,618 | +0.25(+1.67%) |
Aug 03, 2018 | 14.76 | 15.13 | 14.64 | 15.01 | 4,797,221 | +0.30(+2.03%) |
Aug 02, 2018 | 14.64 | 14.94 | 14.52 | 14.72 | 5,756,535 | -0.12(-0.78%) |
Aug 01, 2018 | 14.69 | 14.99 | 14.33 | 14.83 | 6,196,302 | -0.05(-0.32%) |
Jul 31, 2018 | 14.56 | 14.98 | 13.99 | 14.88 | 12,218,850 | +0.83(+5.90%) |
Jul 30, 2018 | 14.06 | 14.41 | 14.00 | 14.05 | 9,863,655 | +0.10(+0.69%) |
Jul 27, 2018 | 15.22 | 15.30 | 13.81 | 13.95 | 13,270,056 | -1.37(-8.94%) |
Jul 26, 2018 | 15.33 | 15.58 | 15.26 | 15.32 | 5,520,382 | -0.01(-0.06%) |
Jul 25, 2018 | 15.39 | 15.49 | 15.16 | 15.33 | 4,771,271 | -0.08(-0.50%) |
Jul 24, 2018 | 15.57 | 15.71 | 15.39 | 15.41 | 4,115,652 | -0.09(-0.56%) |
Jul 23, 2018 | 15.94 | 16.05 | 15.48 | 15.50 | 3,402,766 | -0.24(-1.53%) |
Jul 20, 2018 | 15.82 | 15.83 | 15.52 | 15.74 | 3,488,211 | -0.13(-0.79%) |
Jul 19, 2018 | 15.52 | 15.99 | 15.52 | 15.86 | 3,976,404 | +0.29(+1.86%) |
Jul 18, 2018 | 15.67 | 15.69 | 15.31 | 15.57 | 4,992,784 | -0.14(-0.92%) |
Jul 17, 2018 | 15.54 | 15.93 | 15.46 | 15.72 | 4,164,071 | +0.15(+0.99%) |
Jul 16, 2018 | 15.55 | 15.69 | 15.38 | 15.56 | 3,736,436 | -0.25(-1.59%) |
Jul 13, 2018 | 15.68 | 16.03 | 15.56 | 15.81 | 3,631,503 | +0.12(+0.74%) |
Jul 12, 2018 | 16.14 | 16.16 | 15.56 | 15.70 | 5,103,571 | -0.31(-1.93%) |
Jul 11, 2018 | 16.23 | 16.39 | 15.92 | 16.01 | 7,757,324 | -0.39(-2.35%) |
Jul 10, 2018 | 17.05 | 17.19 | 16.31 | 16.39 | 6,018,601 | -0.52(-3.08%) |
Jul 09, 2018 | 16.63 | 16.98 | 16.56 | 16.91 | 4,918,029 | +0.45(+2.75%) |
Jul 06, 2018 | 15.97 | 16.50 | 15.91 | 16.46 | 4,628,579 | +0.41(+2.58%) |
Jul 05, 2018 | 16.29 | 16.37 | 16.02 | 16.05 | 3,827,801 | -0.19(-1.19%) |
Jul 03, 2018 | 16.24 | 16.24 | 16.24 | 0 | +0.11(+0.66%) | |
Jul 02, 2018 | 15.84 | 16.22 | 15.74 | 16.13 | 4,886,752 | +0.00(+0.00%) |
Jun 29, 2018 | 16.09 | 16.67 | 16.09 | 16.13 | 5,539,135 | -0.25(-1.53%) |
Jun 28, 2018 | 16.11 | 16.44 | 15.90 | 16.38 | 7,799,944 | +0.33(+2.04%) |
Jun 27, 2018 | 16.69 | 16.81 | 16.05 | 16.06 | 6,274,185 | -0.33(-2.00%) |
Jun 26, 2018 | 16.09 | 16.44 | 15.77 | 16.38 | 8,794,009 | +0.38(+2.35%) |
Jun 25, 2018 | 16.14 | 16.33 | 15.72 | 16.01 | 7,064,712 | -0.27(-1.66%) |
Jun 22, 2018 | 16.68 | 16.77 | 16.15 | 16.28 | 8,745,529 | +0.04(+0.24%) |
Jun 21, 2018 | 16.36 | 16.71 | 16.20 | 16.24 | 6,728,810 | -0.19(-1.17%) |
Jun 20, 2018 | 16.30 | 16.53 | 16.08 | 16.43 | 4,930,593 | +0.41(+2.53%) |
Jun 19, 2018 | 15.50 | 16.06 | 15.30 | 16.03 | 5,682,633 | +0.24(+1.53%) |
Jun 18, 2018 | 15.39 | 16.17 | 15.35 | 15.79 | 9,687,799 | +0.38(+2.44%) |
Jun 15, 2018 | 15.82 | 15.27 | 15.41 | 56,895,160 | -0.16(-1.05%) | |
Jun 14, 2018 | 16.15 | 16.25 | 15.54 | 15.57 | 7,287,098 | -0.43(-2.71%) |
Jun 13, 2018 | 15.73 | 16.06 | 15.67 | 16.01 | 7,764,366 | +0.22(+1.40%) |
Jun 12, 2018 | 15.58 | 15.92 | 15.56 | 15.79 | 7,704,597 | +0.19(+1.24%) |
Jun 11, 2018 | 15.53 | 15.68 | 15.22 | 15.59 | 5,319,575 | +0.13(+0.81%) |
Jun 08, 2018 | 15.56 | 15.62 | 15.11 | 15.47 | 5,070,606 | -0.18(-1.17%) |
Jun 07, 2018 | 15.33 | 15.70 | 15.29 | 15.65 | 6,212,798 | +0.45(+2.98%) |
Jun 06, 2018 | 15.04 | 15.20 | 4,890,608 | -0.05(-0.32%) | ||
Jun 05, 2018 | 15.03 | 15.32 | 14.81 | 15.25 | 4,697,153 | +0.20(+1.34%) |
Jun 04, 2018 | 15.78 | 15.97 | 14.98 | 15.04 | 7,792,001 | -0.73(-4.64%) |