Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.19 | 14.40 | 14.17 | 14.37 | 8,076,615 | +0.19(+1.33%) |
Jun 27, 2019 | 13.97 | 14.18 | 13.96 | 14.18 | 5,595,090 | +0.19(+1.35%) |
Jun 26, 2019 | 14.27 | 14.27 | 13.96 | 13.99 | 4,676,950 | -0.28(-1.98%) |
Jun 25, 2019 | 14.29 | 14.36 | 14.17 | 14.28 | 5,649,363 | +0.02(+0.12%) |
Jun 24, 2019 | 14.44 | 14.46 | 14.14 | 14.26 | 4,507,028 | -0.11(-0.78%) |
Jun 21, 2019 | 14.51 | 14.51 | 14.28 | 14.37 | 5,887,814 | -0.15(-1.00%) |
Jun 20, 2019 | 14.35 | 14.58 | 14.23 | 14.52 | 7,082,237 | +0.31(+2.17%) |
Jun 19, 2019 | 14.37 | 14.44 | 13.95 | 14.21 | 8,417,617 | -0.23(-1.60%) |
Jun 18, 2019 | 14.58 | 14.60 | 14.36 | 14.44 | 4,732,072 | +0.01(+0.06%) |
Jun 17, 2019 | 14.65 | 14.70 | 14.31 | 14.43 | 4,959,268 | -0.22(-1.52%) |
Jun 14, 2019 | 14.46 | 14.75 | 14.46 | 14.65 | 4,475,928 | +0.20(+1.36%) |
Jun 13, 2019 | 14.41 | 14.51 | 14.35 | 14.46 | 3,540,879 | +0.09(+0.60%) |
Jun 12, 2019 | 14.04 | 14.39 | 14.04 | 14.37 | 4,502,232 | +0.33(+2.32%) |
Jun 11, 2019 | 14.12 | 14.24 | 13.92 | 14.04 | 7,022,170 | -0.04(-0.30%) |
Jun 10, 2019 | 14.31 | 14.31 | 14.01 | 14.09 | 4,122,539 | -0.23(-1.62%) |
Jun 07, 2019 | 14.63 | 14.67 | 14.30 | 14.32 | 4,443,970 | -0.22(-1.53%) |
Jun 06, 2019 | 14.13 | 14.57 | 14.07 | 14.54 | 11,193,789 | +0.40(+2.85%) |
Jun 05, 2019 | 13.87 | 14.15 | 13.87 | 14.14 | 8,476,210 | +0.35(+2.55%) |
Jun 04, 2019 | 13.67 | 13.82 | 13.52 | 13.79 | 8,186,540 | +0.13(+0.94%) |
Jun 03, 2019 | 13.61 | 13.67 | 13.51 | 13.66 | 6,489,420 | +0.11(+0.82%) |
May 31, 2019 | 13.56 | 13.67 | 13.47 | 13.55 | 6,111,173 | -0.08(-0.57%) |
May 30, 2019 | 13.78 | 13.86 | 13.57 | 13.62 | 4,648,060 | -0.15(-1.06%) |
May 29, 2019 | 13.96 | 13.99 | 13.76 | 13.77 | 8,942,899 | -0.24(-1.71%) |
May 28, 2019 | 14.23 | 14.27 | 14.01 | 14.01 | 10,231,074 | -0.14(-0.97%) |
May 24, 2019 | 14.46 | 14.46 | 14.13 | 14.15 | 6,439,388 | -0.25(-1.73%) |
May 23, 2019 | 14.10 | 14.43 | 14.08 | 14.40 | 9,154,226 | +0.21(+1.45%) |
May 22, 2019 | 14.15 | 14.23 | 14.10 | 14.19 | 8,058,230 | +0.15(+1.10%) |
May 21, 2019 | 13.96 | 14.17 | 13.94 | 14.04 | 8,527,039 | +0.11(+0.80%) |
May 20, 2019 | 13.91 | 14.08 | 13.90 | 13.92 | 7,760,340 | -0.09(-0.61%) |
May 17, 2019 | 13.91 | 14.02 | 13.91 | 14.01 | 7,042,282 | -0.01(-0.06%) |
May 16, 2019 | 13.87 | 14.10 | 13.83 | 14.02 | 8,218,484 | +0.11(+0.80%) |
May 15, 2019 | 13.70 | 13.94 | 13.63 | 13.91 | 7,988,943 | +0.12(+0.87%) |
May 14, 2019 | 14.00 | 14.06 | 13.77 | 13.79 | 7,772,973 | -0.03(-0.19%) |
May 13, 2019 | 13.79 | 13.85 | 13.61 | 13.81 | 6,528,819 | -0.12(-0.86%) |
May 10, 2019 | 13.80 | 13.97 | 13.64 | 13.93 | 7,020,705 | +0.11(+0.81%) |
May 09, 2019 | 13.68 | 13.95 | 13.61 | 13.82 | 14,516,269 | +0.12(+0.88%) |
May 08, 2019 | 14.22 | 14.27 | 13.68 | 13.70 | 10,497,541 | -0.47(-3.33%) |
May 07, 2019 | 14.33 | 14.51 | 13.97 | 14.17 | 9,832,943 | -0.24(-1.67%) |
May 06, 2019 | 14.42 | 14.47 | 14.28 | 14.41 | 8,335,138 | -0.10(-0.71%) |
May 03, 2019 | 14.68 | 14.79 | 14.52 | 14.52 | 8,787,749 | -0.10(-0.70%) |
May 02, 2019 | 14.46 | 14.72 | 14.34 | 14.62 | 14,836,989 | +0.13(+0.89%) |
May 01, 2019 | 14.67 | 14.78 | 14.49 | 14.49 | 7,130,932 | -0.19(-1.28%) |
Apr 30, 2019 | 14.64 | 14.73 | 14.48 | 14.68 | 12,624,047 | +0.03(+0.21%) |
Apr 29, 2019 | 14.86 | 14.89 | 14.61 | 14.65 | 6,823,572 | -0.20(-1.37%) |
Apr 26, 2019 | 15.04 | 15.15 | 14.77 | 14.85 | 9,022,912 | -0.11(-0.74%) |
Apr 25, 2019 | 15.00 | 15.08 | 14.89 | 14.96 | 5,696,604 | -0.12(-0.79%) |
Apr 24, 2019 | 15.11 | 15.20 | 15.02 | 15.08 | 5,994,291 | -0.02(-0.11%) |
Apr 23, 2019 | 15.07 | 15.23 | 14.99 | 15.10 | 7,234,306 | +0.05(+0.34%) |
Apr 22, 2019 | 15.03 | 15.13 | 14.98 | 15.05 | 3,910,548 | -0.03(-0.17%) |
Apr 18, 2019 | 15.01 | 15.13 | 14.91 | 15.07 | 5,004,303 | +0.02(+0.11%) |
Apr 17, 2019 | 15.21 | 15.23 | 14.99 | 15.06 | 4,065,714 | -0.11(-0.73%) |
Apr 16, 2019 | 15.34 | 15.45 | 15.14 | 15.17 | 5,117,858 | -0.22(-1.44%) |
Apr 15, 2019 | 15.36 | 15.41 | 15.28 | 15.39 | 4,556,353 | +0.06(+0.39%) |
Apr 12, 2019 | 15.37 | 15.40 | 15.24 | 15.33 | 3,919,028 | -0.05(-0.33%) |
Apr 11, 2019 | 15.34 | 15.41 | 15.28 | 15.38 | 3,083,247 | +0.02(+0.11%) |
Apr 10, 2019 | 15.44 | 15.54 | 15.32 | 15.36 | 4,178,524 | -0.04(-0.28%) |
Apr 09, 2019 | 15.26 | 15.40 | 15.25 | 15.40 | 5,185,740 | +0.10(+0.67%) |
Apr 08, 2019 | 15.51 | 15.51 | 15.23 | 15.30 | 4,833,367 | -0.24(-1.53%) |
Apr 05, 2019 | 15.34 | 15.56 | 15.32 | 15.54 | 6,248,531 | +0.23(+1.50%) |
Apr 04, 2019 | 15.36 | 15.36 | 15.17 | 15.31 | 4,860,489 | -0.05(-0.33%) |
Apr 03, 2019 | 15.42 | 15.57 | 15.30 | 15.36 | 10,897,645 | +0.04(+0.28%) |
Apr 02, 2019 | 15.28 | 15.37 | 15.22 | 15.32 | 10,984,770 | +0.08(+0.50%) |
Apr 01, 2019 | 15.42 | 15.45 | 15.18 | 15.24 | 9,816,999 | -0.14(-0.89%) |
Mar 29, 2019 | 15.41 | 15.48 | 15.35 | 15.38 | 8,997,635 | -0.03(-0.17%) |
Mar 28, 2019 | 15.54 | 15.63 | 15.34 | 15.40 | 5,022,670 | -0.12(-0.77%) |
Mar 27, 2019 | 15.62 | 15.75 | 15.41 | 15.52 | 4,940,395 | -0.14(-0.87%) |
Mar 26, 2019 | 15.57 | 15.66 | 15.53 | 15.66 | 6,086,604 | +0.14(+0.93%) |
Mar 25, 2019 | 15.38 | 15.61 | 15.32 | 15.51 | 5,949,800 | +0.15(+1.00%) |
Mar 22, 2019 | 15.57 | 15.67 | 15.35 | 15.36 | 6,140,955 | -0.19(-1.20%) |
Mar 21, 2019 | 15.30 | 15.57 | 15.26 | 15.55 | 5,860,337 | +0.30(+1.95%) |
Mar 20, 2019 | 15.21 | 15.37 | 15.06 | 15.25 | 9,154,902 | +0.08(+0.50%) |
Mar 19, 2019 | 15.43 | 15.53 | 15.08 | 15.17 | 13,340,136 | -0.26(-1.71%) |
Mar 18, 2019 | 15.58 | 15.62 | 15.35 | 15.44 | 6,818,380 | -0.14(-0.87%) |
Mar 15, 2019 | 15.43 | 15.64 | 15.26 | 15.57 | 9,224,072 | +0.11(+0.72%) |
Mar 14, 2019 | 15.45 | 15.49 | 15.31 | 15.46 | 5,058,041 | +0.05(+0.33%) |
Mar 13, 2019 | 15.45 | 15.53 | 15.39 | 15.41 | 4,391,273 | +0.00(+0.00%) |
Mar 12, 2019 | 15.31 | 15.43 | 15.23 | 15.41 | 4,697,313 | +0.13(+0.83%) |
Mar 11, 2019 | 15.11 | 15.28 | 15.09 | 15.28 | 6,673,751 | +0.23(+1.53%) |
Mar 08, 2019 | 15.05 | 15.08 | 14.94 | 15.06 | 5,879,013 | +0.03(+0.17%) |
Mar 07, 2019 | 15.07 | 15.27 | 14.96 | 15.03 | 9,438,981 | +0.08(+0.51%) |
Mar 06, 2019 | 14.84 | 15.06 | 14.76 | 14.95 | 10,384,088 | +0.14(+0.92%) |
Mar 05, 2019 | 14.58 | 14.88 | 14.51 | 14.82 | 8,787,365 | +0.26(+1.75%) |
Mar 04, 2019 | 14.91 | 14.97 | 14.36 | 14.56 | 10,921,357 | -0.32(-2.17%) |
Mar 01, 2019 | 14.71 | 14.91 | 14.71 | 14.88 | 7,134,644 | +0.23(+1.57%) |
Feb 28, 2019 | 14.68 | 14.71 | 14.35 | 14.66 | 7,027,155 | +0.06(+0.41%) |
Feb 27, 2019 | 14.52 | 14.80 | 14.47 | 14.60 | 7,088,281 | -0.11(-0.75%) |
Feb 26, 2019 | 14.77 | 14.77 | 14.55 | 14.71 | 5,871,491 | -0.03(-0.23%) |
Feb 25, 2019 | 14.89 | 14.96 | 14.61 | 14.74 | 6,159,663 | -0.17(-1.14%) |
Feb 22, 2019 | 14.80 | 14.97 | 14.72 | 14.91 | 3,906,919 | +0.18(+1.21%) |
Feb 21, 2019 | 14.53 | 14.74 | 14.50 | 14.73 | 4,697,982 | +0.14(+0.99%) |
Feb 20, 2019 | 14.60 | 14.68 | 14.53 | 14.59 | 4,419,623 | -0.03(-0.18%) |
Feb 19, 2019 | 14.37 | 14.62 | 14.34 | 14.61 | 7,969,362 | +0.22(+1.54%) |
Feb 15, 2019 | 14.60 | 14.68 | 14.38 | 14.39 | 8,466,108 | -0.12(-0.82%) |
Feb 14, 2019 | 14.48 | 14.65 | 14.44 | 14.51 | 4,915,136 | +0.02(+0.12%) |
Feb 13, 2019 | 14.56 | 14.62 | 14.42 | 14.49 | 5,733,475 | -0.12(-0.82%) |
Feb 12, 2019 | 14.63 | 14.66 | 14.51 | 14.61 | 7,064,568 | +0.02(+0.12%) |
Feb 11, 2019 | 14.67 | 14.85 | 14.58 | 14.60 | 5,393,119 | -0.05(-0.35%) |
Feb 08, 2019 | 14.53 | 14.66 | 14.50 | 14.65 | 4,509,928 | +0.09(+0.64%) |
Feb 07, 2019 | 14.43 | 14.57 | 14.34 | 14.55 | 4,832,038 | +0.11(+0.77%) |
Feb 06, 2019 | 14.37 | 14.51 | 14.33 | 14.44 | 4,269,827 | +0.03(+0.18%) |
Feb 05, 2019 | 14.31 | 14.51 | 14.26 | 14.42 | 5,764,304 | +0.10(+0.71%) |
Feb 04, 2019 | 14.16 | 14.33 | 13.92 | 14.32 | 8,009,433 | +0.13(+0.90%) |
Feb 01, 2019 | 13.95 | 14.21 | 13.92 | 14.19 | 6,907,737 | +0.25(+1.77%) |
Jan 31, 2019 | 13.75 | 13.97 | 13.57 | 13.94 | 10,086,951 | +0.20(+1.46%) |
Jan 30, 2019 | 13.58 | 13.80 | 13.53 | 13.74 | 6,887,457 | +0.22(+1.62%) |
Jan 29, 2019 | 13.45 | 13.58 | 13.39 | 13.52 | 6,311,788 | +0.13(+1.01%) |
Jan 28, 2019 | 13.35 | 13.46 | 13.28 | 13.39 | 5,457,146 | -0.01(-0.06%) |
Jan 25, 2019 | 13.41 | 13.57 | 13.33 | 13.39 | 5,586,166 | -0.02(-0.13%) |
Jan 24, 2019 | 13.41 | 13.43 | 13.27 | 13.41 | 5,581,878 | +0.03(+0.19%) |
Jan 23, 2019 | 13.20 | 13.39 | 13.19 | 13.39 | 7,633,520 | +0.22(+1.67%) |
Jan 22, 2019 | 13.13 | 13.28 | 13.02 | 13.17 | 4,005,081 | +0.05(+0.39%) |
Jan 18, 2019 | 13.04 | 13.16 | 12.91 | 13.12 | 5,528,663 | +0.05(+0.39%) |
Jan 17, 2019 | 13.07 | 13.21 | 13.01 | 13.06 | 6,745,604 | -0.02(-0.13%) |
Jan 16, 2019 | 12.98 | 13.12 | 12.93 | 13.08 | 6,856,379 | +0.06(+0.45%) |
Jan 15, 2019 | 12.69 | 13.06 | 12.69 | 13.02 | 5,393,452 | +0.34(+2.66%) |
Jan 14, 2019 | 12.86 | 12.86 | 12.47 | 12.69 | 9,303,090 | -0.30(-2.27%) |
Jan 11, 2019 | 12.94 | 13.01 | 12.85 | 12.98 | 3,903,534 | +0.04(+0.33%) |
Jan 10, 2019 | 12.63 | 12.96 | 12.58 | 12.94 | 4,558,206 | +0.27(+2.13%) |
Jan 09, 2019 | 12.69 | 12.86 | 12.63 | 12.67 | 5,932,282 | -0.03(-0.20%) |
Jan 08, 2019 | 12.54 | 12.73 | 12.45 | 12.69 | 5,222,971 | +0.29(+2.31%) |
Jan 07, 2019 | 12.35 | 12.53 | 12.26 | 12.41 | 5,827,142 | +0.06(+0.48%) |
Jan 04, 2019 | 11.99 | 12.48 | 11.98 | 12.35 | 7,281,009 | +0.40(+3.32%) |
Jan 03, 2019 | 11.97 | 12.12 | 11.78 | 11.95 | 9,407,588 | -0.01(-0.07%) |
Jan 02, 2019 | 12.04 | 12.07 | 11.89 | 11.96 | 6,612,999 | -0.24(-1.94%) |
Dec 31, 2018 | 12.20 | 12.31 | 12.11 | 12.20 | 6,285,445 | +0.16(+1.33%) |
Dec 28, 2018 | 12.11 | 12.29 | 11.99 | 12.04 | 6,612,794 | -0.02(-0.14%) |
Dec 27, 2018 | 11.97 | 12.07 | 11.69 | 12.05 | 6,823,955 | +0.01(+0.07%) |
Dec 26, 2018 | 11.67 | 12.04 | 11.43 | 12.04 | 9,769,213 | +0.39(+3.33%) |
Dec 24, 2018 | 12.10 | 12.20 | 11.63 | 11.66 | 4,659,248 | -0.53(-4.36%) |
Dec 21, 2018 | 12.33 | 12.46 | 12.03 | 12.19 | 24,910,938 | -0.20(-1.63%) |
Dec 20, 2018 | 12.37 | 12.50 | 12.14 | 12.39 | 16,705,524 | -0.04(-0.34%) |
Dec 19, 2018 | 12.67 | 12.68 | 12.36 | 12.43 | 11,085,937 | -0.20(-1.60%) |
Dec 18, 2018 | 12.57 | 12.90 | 12.50 | 12.63 | 11,681,790 | +0.08(+0.67%) |
Dec 17, 2018 | 13.46 | 13.46 | 12.44 | 12.55 | 11,973,053 | -0.90(-6.71%) |
Dec 14, 2018 | 13.29 | 13.46 | 13.27 | 13.45 | 8,050,002 | +0.14(+1.08%) |
Dec 13, 2018 | 13.44 | 13.44 | 13.25 | 13.31 | 5,251,282 | -0.09(-0.69%) |
Dec 12, 2018 | 13.47 | 13.51 | 13.36 | 13.40 | 8,358,477 | +0.13(+0.95%) |
Dec 11, 2018 | 13.40 | 13.44 | 13.16 | 13.28 | 8,398,670 | -0.03(-0.19%) |
Dec 10, 2018 | 13.07 | 13.32 | 13.06 | 13.30 | 7,199,349 | +0.20(+1.55%) |
Dec 07, 2018 | 13.06 | 13.18 | 13.00 | 13.10 | 4,558,115 | +0.07(+0.52%) |
Dec 06, 2018 | 12.94 | 13.08 | 12.69 | 13.03 | 8,942,152 | -0.01(-0.06%) |
Dec 04, 2018 | 13.17 | 13.29 | 13.02 | 13.04 | 8,463,073 | -0.12(-0.90%) |
Dec 03, 2018 | 13.15 | 13.24 | 13.09 | 13.16 | 6,587,341 | +0.09(+0.71%) |
Nov 30, 2018 | 13.02 | 13.09 | 12.96 | 13.06 | 8,479,553 | +0.04(+0.32%) |
Nov 29, 2018 | 13.11 | 13.12 | 12.98 | 13.02 | 5,512,686 | -0.06(-0.45%) |
Nov 28, 2018 | 12.91 | 13.11 | 12.91 | 13.08 | 9,019,030 | +0.24(+1.91%) |
Nov 27, 2018 | 12.93 | 13.01 | 12.80 | 12.84 | 7,591,901 | -0.15(-1.17%) |
Nov 26, 2018 | 12.69 | 13.00 | 12.69 | 12.99 | 6,746,259 | +0.34(+2.67%) |
Nov 23, 2018 | 12.68 | 12.74 | 12.62 | 12.65 | 1,537,393 | -0.06(-0.46%) |
Nov 21, 2018 | 12.71 | 12.71 | 12.71 | 0 | +0.14(+1.14%) | |
Nov 20, 2018 | 12.95 | 12.99 | 12.55 | 12.57 | 6,356,875 | -0.40(-3.12%) |
Nov 19, 2018 | 13.06 | 13.12 | 12.92 | 12.97 | 6,521,424 | -0.11(-0.84%) |
Nov 16, 2018 | 13.15 | 13.18 | 12.96 | 13.08 | 7,712,694 | +0.08(+0.58%) |
Nov 15, 2018 | 12.85 | 13.06 | 12.76 | 13.01 | 8,141,252 | +0.15(+1.18%) |
Nov 14, 2018 | 13.01 | 13.06 | 12.83 | 12.85 | 9,739,315 | -0.14(-1.10%) |
Nov 13, 2018 | 13.12 | 13.13 | 12.92 | 13.00 | 4,559,941 | -0.09(-0.71%) |
Nov 12, 2018 | 13.09 | 13.26 | 13.08 | 13.09 | 5,176,054 | +0.00(+0.00%) |
Nov 09, 2018 | 13.12 | 13.19 | 12.99 | 13.09 | 4,969,644 | -0.13(-0.96%) |
Nov 08, 2018 | 13.18 | 13.28 | 13.02 | 13.22 | 5,124,512 | +0.06(+0.45%) |
Nov 07, 2018 | 13.57 | 13.73 | 13.12 | 13.16 | 9,796,907 | -0.35(-2.56%) |
Nov 06, 2018 | 12.53 | 13.53 | 12.48 | 13.50 | 12,979,999 | +0.79(+6.24%) |
Nov 05, 2018 | 12.36 | 12.73 | 12.33 | 12.71 | 10,805,722 | +0.40(+3.22%) |
Nov 02, 2018 | 12.43 | 12.52 | 12.31 | 12.31 | 7,929,188 | -0.12(-0.95%) |
Nov 01, 2018 | 12.32 | 12.45 | 12.20 | 12.43 | 4,996,184 | +0.13(+1.10%) |
Oct 31, 2018 | 12.38 | 12.48 | 12.28 | 12.30 | 11,116,181 | -0.09(-0.75%) |
Oct 30, 2018 | 12.14 | 12.42 | 12.13 | 12.39 | 9,388,694 | +0.25(+2.07%) |
Oct 29, 2018 | 12.26 | 12.35 | 12.03 | 12.14 | 5,842,864 | -0.03(-0.21%) |
Oct 26, 2018 | 12.26 | 12.31 | 12.06 | 12.16 | 7,948,881 | -0.13(-1.09%) |
Oct 25, 2018 | 12.27 | 12.36 | 12.16 | 12.30 | 9,178,658 | +0.03(+0.27%) |
Oct 24, 2018 | 12.42 | 12.51 | 12.26 | 12.26 | 9,232,481 | -0.04(-0.34%) |
Oct 23, 2018 | 12.50 | 12.56 | 12.17 | 12.31 | 9,665,636 | -0.24(-1.93%) |
Oct 22, 2018 | 12.56 | 12.66 | 12.53 | 12.55 | 5,603,135 | +0.03(+0.20%) |
Oct 19, 2018 | 12.44 | 12.57 | 12.41 | 12.52 | 10,131,546 | +0.15(+1.22%) |
Oct 18, 2018 | 12.58 | 12.65 | 12.30 | 12.37 | 9,091,812 | -0.23(-1.86%) |
Oct 17, 2018 | 12.86 | 12.87 | 12.58 | 12.61 | 6,124,546 | -0.23(-1.82%) |
Oct 16, 2018 | 12.43 | 12.86 | 12.42 | 12.84 | 9,503,713 | +0.43(+3.50%) |
Oct 15, 2018 | 12.35 | 12.54 | 12.32 | 12.41 | 5,587,614 | +0.16(+1.30%) |
Oct 12, 2018 | 12.09 | 12.27 | 12.01 | 12.25 | 7,388,622 | +0.18(+1.45%) |
Oct 11, 2018 | 12.43 | 12.52 | 11.96 | 12.07 | 8,747,262 | -0.28(-2.30%) |
Oct 10, 2018 | 12.32 | 12.63 | 12.31 | 12.36 | 9,206,696 | -0.03(-0.27%) |
Oct 09, 2018 | 12.37 | 12.42 | 12.30 | 12.39 | 9,119,078 | +0.04(+0.34%) |
Oct 08, 2018 | 12.31 | 12.39 | 12.23 | 12.35 | 7,533,342 | +0.09(+0.75%) |
Oct 05, 2018 | 12.17 | 12.30 | 12.12 | 12.26 | 7,135,525 | +0.13(+1.03%) |
Oct 04, 2018 | 12.14 | 12.15 | 11.96 | 12.13 | 5,850,028 | -0.02(-0.14%) |
Oct 03, 2018 | 12.11 | 12.31 | 11.99 | 12.15 | 9,825,710 | +0.08(+0.69%) |
Oct 02, 2018 | 11.81 | 12.11 | 11.80 | 12.06 | 9,927,948 | +0.32(+2.70%) |
Oct 01, 2018 | 11.70 | 11.82 | 11.60 | 11.75 | 8,405,459 | +0.04(+0.36%) |
Sep 28, 2018 | 11.45 | 11.71 | 11.44 | 11.70 | 6,672,032 | +0.25(+2.19%) |
Sep 27, 2018 | 11.39 | 11.51 | 11.33 | 11.45 | 5,017,042 | +0.08(+0.66%) |
Sep 26, 2018 | 11.51 | 11.51 | 11.32 | 11.38 | 6,569,917 | -0.08(-0.66%) |
Sep 25, 2018 | 11.45 | 11.52 | 11.28 | 11.45 | 12,269,539 | -0.05(-0.44%) |
Sep 24, 2018 | 11.67 | 11.71 | 11.49 | 11.50 | 6,438,396 | -0.17(-1.43%) |
Sep 21, 2018 | 11.55 | 11.71 | 11.52 | 11.67 | 10,192,787 | +0.13(+1.09%) |
Sep 20, 2018 | 11.40 | 11.59 | 11.28 | 11.55 | 6,134,738 | +0.18(+1.62%) |
Sep 19, 2018 | 11.51 | 11.51 | 11.32 | 11.36 | 10,019,354 | -0.13(-1.16%) |
Sep 18, 2018 | 11.40 | 11.57 | 11.35 | 11.50 | 9,479,808 | +0.09(+0.81%) |
Sep 17, 2018 | 11.34 | 11.43 | 11.29 | 11.40 | 6,318,895 | +0.08(+0.66%) |
Sep 14, 2018 | 11.20 | 11.40 | 11.19 | 11.33 | 8,274,702 | +0.08(+0.74%) |
Sep 13, 2018 | 11.06 | 11.28 | 11.01 | 11.24 | 10,714,230 | +0.18(+1.66%) |
Sep 12, 2018 | 10.97 | 11.09 | 10.89 | 11.06 | 9,923,113 | +0.13(+1.15%) |
Sep 11, 2018 | 11.01 | 11.06 | 10.87 | 10.94 | 10,870,663 | -0.12(-1.06%) |
Sep 10, 2018 | 11.02 | 11.08 | 10.93 | 11.05 | 6,506,661 | +0.09(+0.84%) |
Sep 07, 2018 | 11.00 | 11.07 | 10.94 | 10.96 | 5,900,659 | -0.14(-1.28%) |
Sep 06, 2018 | 11.21 | 11.25 | 11.09 | 11.10 | 5,358,304 | -0.11(-0.97%) |
Sep 05, 2018 | 11.03 | 11.29 | 11.01 | 11.21 | 11,348,647 | +0.22(+1.98%) |
Sep 04, 2018 | 11.23 | 11.31 | 10.94 | 10.99 | 13,109,104 | -0.26(-2.30%) |
Aug 31, 2018 | 11.25 | 11.25 | 11.25 | 0 | -0.37(-3.17%) | |
Aug 30, 2018 | 11.70 | 11.74 | 11.56 | 11.62 | 7,403,883 | -0.09(-0.79%) |
Aug 29, 2018 | 11.72 | 11.79 | 11.63 | 11.71 | 7,010,156 | +0.08(+0.72%) |
Aug 28, 2018 | 11.63 | 11.69 | 11.57 | 11.63 | 3,689,456 | -0.04(-0.36%) |
Aug 27, 2018 | 11.75 | 11.77 | 11.64 | 11.67 | 3,187,813 | -0.04(-0.36%) |
Aug 24, 2018 | 11.76 | 11.78 | 11.66 | 11.71 | 4,637,565 | +0.00(+0.00%) |
Aug 23, 2018 | 11.69 | 11.80 | 11.67 | 11.71 | 5,692,197 | +0.02(+0.14%) |
Aug 22, 2018 | 11.66 | 11.71 | 11.62 | 11.70 | 4,220,545 | +0.02(+0.14%) |
Aug 21, 2018 | 11.67 | 11.72 | 11.63 | 11.68 | 4,390,136 | +0.01(+0.07%) |
Aug 20, 2018 | 11.70 | 11.70 | 11.61 | 11.67 | 4,451,707 | +0.02(+0.14%) |
Aug 17, 2018 | 11.50 | 11.70 | 11.45 | 11.65 | 5,432,381 | +0.06(+0.50%) |
Aug 16, 2018 | 11.29 | 11.64 | 11.26 | 11.60 | 8,753,318 | +0.32(+2.82%) |
Aug 15, 2018 | 11.27 | 11.33 | 11.20 | 11.28 | 9,191,931 | -0.01(-0.07%) |
Aug 14, 2018 | 11.22 | 11.34 | 11.20 | 11.29 | 7,303,068 | +0.10(+0.90%) |
Aug 13, 2018 | 11.34 | 11.35 | 11.16 | 11.19 | 7,335,302 | -0.15(-1.33%) |
Aug 10, 2018 | 11.46 | 11.54 | 11.33 | 11.34 | 6,205,070 | -0.15(-1.31%) |
Aug 09, 2018 | 11.66 | 11.68 | 11.46 | 11.49 | 7,902,008 | -0.18(-1.51%) |
Aug 08, 2018 | 11.53 | 11.70 | 11.45 | 11.66 | 9,468,351 | +0.27(+2.35%) |
Aug 07, 2018 | 11.09 | 11.54 | 11.06 | 11.40 | 8,995,586 | -0.16(-1.37%) |
Aug 06, 2018 | 11.50 | 11.60 | 11.46 | 11.55 | 9,682,354 | +0.11(+0.95%) |
Aug 03, 2018 | 11.32 | 11.49 | 11.27 | 11.45 | 9,614,348 | +0.12(+1.03%) |
Aug 02, 2018 | 11.10 | 11.34 | 11.09 | 11.33 | 12,158,209 | +0.18(+1.57%) |
Aug 01, 2018 | 11.06 | 11.25 | 11.05 | 11.15 | 11,464,767 | +0.09(+0.82%) |
Jul 31, 2018 | 11.01 | 11.14 | 10.98 | 11.06 | 13,238,660 | +0.05(+0.45%) |
Jul 30, 2018 | 11.08 | 11.14 | 11.00 | 11.01 | 8,583,492 | -0.06(-0.52%) |
Jul 27, 2018 | 11.14 | 11.17 | 11.02 | 11.07 | 6,427,622 | -0.02(-0.22%) |
Jul 26, 2018 | 11.24 | 11.04 | 11.09 | 8,035,398 | +0.00(+0.00%) | |
Jul 25, 2018 | 10.89 | 11.10 | 10.87 | 11.09 | 12,823,435 | +0.24(+2.21%) |
Jul 24, 2018 | 10.84 | 10.91 | 10.70 | 10.85 | 6,863,958 | +0.03(+0.31%) |
Jul 23, 2018 | 10.78 | 10.90 | 10.70 | 10.82 | 7,285,016 | +0.03(+0.31%) |
Jul 20, 2018 | 10.79 | 10.83 | 10.73 | 10.79 | 4,123,650 | +0.00(+0.00%) |
Jul 19, 2018 | 10.53 | 10.85 | 10.53 | 10.79 | 10,652,865 | +0.25(+2.36%) |
Jul 18, 2018 | 10.64 | 10.65 | 10.52 | 10.54 | 11,872,165 | -0.10(-0.93%) |
Jul 17, 2018 | 10.85 | 10.86 | 10.62 | 10.64 | 10,983,865 | -0.23(-2.13%) |
Jul 16, 2018 | 10.91 | 10.94 | 10.85 | 10.87 | 4,336,812 | -0.04(-0.38%) |
Jul 13, 2018 | 10.86 | 10.92 | 10.83 | 10.91 | 4,489,719 | +0.07(+0.61%) |
Jul 12, 2018 | 10.81 | 10.88 | 10.75 | 10.85 | 5,510,009 | +0.06(+0.54%) |
Jul 11, 2018 | 10.79 | 8,045,211 | +0.16(+1.48%) | |||
Jul 10, 2018 | 10.42 | 10.68 | 10.39 | 10.63 | 11,057,301 | +0.17(+1.66%) |
Jul 09, 2018 | 10.76 | 10.76 | 10.41 | 10.46 | 9,329,005 | -0.31(-2.85%) |
Jul 06, 2018 | 10.73 | 10.80 | 10.70 | 10.76 | 6,643,598 | +0.02(+0.23%) |
Jul 05, 2018 | 10.72 | 10.74 | 10.60 | 10.74 | 6,391,705 | -0.03(-0.31%) |
Jul 03, 2018 | 10.77 | 10.77 | 10.77 | 0 | -0.11(-0.99%) |