Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Jul 02, 2018 | 10.81 | 10.88 | 10.61 | 10.88 | 9,373,910 | -0.22(-2.01%) |
Jun 29, 2018 | 11.19 | 11.20 | 10.97 | 11.10 | 7,710,682 | -0.08(-0.74%) |
Jun 28, 2018 | 11.00 | 11.22 | 10.97 | 11.19 | 10,921,751 | +0.22(+2.04%) |
Jun 27, 2018 | 10.89 | 11.11 | 10.84 | 10.96 | 9,562,185 | +0.02(+0.23%) |
Jun 26, 2018 | 10.68 | 10.95 | 10.62 | 10.94 | 10,276,151 | +0.28(+2.64%) |
Jun 25, 2018 | 10.65 | 10.70 | 10.57 | 10.66 | 5,991,012 | +0.01(+0.08%) |
Jun 22, 2018 | 10.72 | 10.74 | 10.61 | 10.65 | 9,639,268 | -0.02(-0.23%) |
Jun 21, 2018 | 10.72 | 10.76 | 10.66 | 10.67 | 5,430,529 | -0.03(-0.31%) |
Jun 20, 2018 | 10.84 | 10.88 | 10.63 | 10.71 | 8,613,712 | -0.12(-1.15%) |
Jun 19, 2018 | 10.83 | 10.93 | 10.73 | 10.83 | 11,173,496 | +0.01(+0.08%) |
Jun 18, 2018 | 10.81 | 10.90 | 10.76 | 10.82 | 6,302,475 | +0.00(+0.00%) |
Jun 15, 2018 | 10.91 | 10.66 | 10.82 | 11,996,061 | -0.09(-0.83%) | |
Jun 14, 2018 | 10.91 | 11.05 | 10.83 | 10.91 | 8,552,626 | +0.04(+0.38%) |
Jun 13, 2018 | 10.85 | 10.90 | 10.81 | 10.87 | 7,746,242 | +0.07(+0.69%) |
Jun 12, 2018 | 10.65 | 10.82 | 10.61 | 10.80 | 7,344,867 | +0.17(+1.64%) |
Jun 11, 2018 | 10.60 | 10.68 | 10.47 | 10.62 | 4,697,328 | +0.05(+0.47%) |
Jun 08, 2018 | 10.52 | 10.57 | 10.43 | 10.57 | 6,831,862 | +0.04(+0.39%) |
Jun 07, 2018 | 10.37 | 10.59 | 10.36 | 10.53 | 7,365,229 | +0.17(+1.68%) |
Jun 06, 2018 | 10.32 | 10.36 | 8,572,538 | -0.35(-3.25%) | ||
Jun 05, 2018 | 10.76 | 10.97 | 10.66 | 10.71 | 15,965,198 | +0.00(+0.00%) |
Jun 04, 2018 | 10.65 | 10.83 | 10.61 | 10.71 | 9,970,345 | +0.12(+1.09%) |
Jun 01, 2018 | 10.52 | 10.63 | 10.46 | 10.59 | 7,482,050 | +0.03(+0.31%) |
May 31, 2018 | 10.45 | 10.65 | 10.45 | 10.56 | 8,267,050 | +0.07(+0.63%) |
May 30, 2018 | 10.29 | 10.52 | 10.23 | 10.49 | 9,488,504 | +0.22(+2.09%) |
May 29, 2018 | 10.24 | 10.34 | 10.18 | 10.28 | 6,049,608 | +0.00(+0.00%) |
May 25, 2018 | 10.28 | 10.28 | 10.28 | 0 | +0.02(+0.16%) | |
May 24, 2018 | 10.12 | 10.29 | 10.06 | 10.26 | 5,015,028 | +0.17(+1.64%) |
May 23, 2018 | 10.04 | 10.12 | 9.994 | 10.09 | 6,096,704 | -0.01(-0.08%) |
May 22, 2018 | 10.04 | 10.15 | 10.01 | 10.10 | 6,405,970 | +0.12(+1.16%) |
May 21, 2018 | 9.927 | 10.04 | 9.886 | 9.985 | 7,111,813 | +0.11(+1.09%) |
May 18, 2018 | 9.985 | 9.987 | 9.772 | 9.878 | 8,299,335 | -0.10(-1.00%) |
May 17, 2018 | 10.17 | 10.20 | 9.940 | 9.977 | 9,834,596 | -0.19(-1.87%) |
May 16, 2018 | 10.09 | 10.20 | 10.03 | 10.17 | 6,070,273 | -0.02(-0.16%) |
May 15, 2018 | 10.18 | 10.22 | 10.12 | 10.18 | 7,495,537 | -0.04(-0.40%) |
May 14, 2018 | 10.20 | 10.27 | 10.18 | 10.23 | 6,530,084 | +0.05(+0.49%) |
May 11, 2018 | 10.22 | 10.25 | 10.13 | 10.18 | 4,808,859 | -0.02(-0.16%) |
May 10, 2018 | 10.02 | 10.20 | 9.994 | 10.19 | 5,081,949 | +0.20(+1.99%) |
May 09, 2018 | 9.828 | 10.01 | 9.743 | 9.994 | 9,776,168 | +0.28(+2.90%) |
May 08, 2018 | 10.06 | 10.08 | 9.654 | 9.712 | 19,171,310 | -0.53(-5.17%) |
May 07, 2018 | 10.20 | 10.25 | 10.09 | 10.24 | 15,861,923 | +0.03(+0.32%) |
May 04, 2018 | 10.17 | 10.27 | 10.13 | 10.21 | 4,064,944 | +0.02(+0.24%) |
May 03, 2018 | 10.09 | 10.20 | 9.977 | 10.18 | 7,195,434 | +0.09(+0.90%) |
May 02, 2018 | 10.08 | 10.18 | 10.04 | 10.09 | 9,440,415 | -0.02(-0.16%) |
May 01, 2018 | 10.14 | 10.15 | 10.01 | 10.11 | 6,884,700 | -0.02(-0.24%) |
Apr 30, 2018 | 10.11 | 10.19 | 10.08 | 10.13 | 9,460,829 | +0.05(+0.49%) |
Apr 27, 2018 | 9.962 | 10.20 | 9.945 | 10.08 | 7,905,957 | +0.11(+1.15%) |
Apr 26, 2018 | 9.880 | 10.04 | 9.831 | 9.970 | 6,392,345 | +0.11(+1.16%) |
Apr 25, 2018 | 9.790 | 9.872 | 9.749 | 9.855 | 7,129,390 | +0.02(+0.25%) |
Apr 24, 2018 | 9.716 | 9.921 | 9.691 | 9.831 | 10,116,590 | +0.11(+1.18%) |
Apr 23, 2018 | 9.560 | 9.765 | 9.528 | 9.716 | 10,899,114 | +0.20(+2.07%) |
Apr 20, 2018 | 9.618 | 9.618 | 9.487 | 9.519 | 4,012,700 | -0.11(-1.11%) |
Apr 19, 2018 | 9.601 | 9.642 | 9.536 | 9.626 | 5,158,262 | +0.00(+0.00%) |
Apr 18, 2018 | 9.651 | 9.671 | 9.589 | 9.626 | 7,808,271 | +0.01(+0.09%) |
Apr 17, 2018 | 9.478 | 9.691 | 9.397 | 9.618 | 7,853,203 | +0.14(+1.47%) |
Apr 16, 2018 | 9.347 | 9.487 | 9.306 | 9.478 | 7,847,886 | +0.19(+2.03%) |
Apr 13, 2018 | 9.282 | 9.356 | 9.261 | 9.290 | 3,120,367 | +0.04(+0.44%) |
Apr 12, 2018 | 9.347 | 9.364 | 9.216 | 9.249 | 6,793,334 | -0.11(-1.14%) |
Apr 11, 2018 | 9.323 | 9.421 | 9.319 | 9.356 | 4,670,606 | -0.01(-0.09%) |
Apr 10, 2018 | 9.429 | 9.429 | 9.315 | 9.364 | 5,512,860 | +0.03(+0.35%) |
Apr 09, 2018 | 9.356 | 9.433 | 9.282 | 9.331 | 7,430,518 | -0.02(-0.26%) |
Apr 06, 2018 | 9.397 | 9.470 | 9.335 | 9.356 | 8,465,455 | -0.07(-0.70%) |
Apr 05, 2018 | 9.347 | 9.478 | 9.265 | 9.421 | 7,662,562 | +0.09(+0.97%) |
Apr 04, 2018 | 9.380 | 9.470 | 9.253 | 9.331 | 15,752,534 | -0.09(-0.96%) |
Apr 03, 2018 | 9.298 | 9.438 | 9.167 | 9.421 | 10,672,229 | +0.11(+1.14%) |
Apr 02, 2018 | 9.323 | 9.392 | 9.196 | 9.315 | 16,805,366 | +0.00(+0.00%) |
Mar 29, 2018 | 9.315 | 9.315 | 9.315 | 0 | +0.11(+1.25%) | |
Mar 28, 2018 | 8.995 | 9.200 | 8.962 | 9.200 | 15,054,322 | +0.23(+2.56%) |
Mar 27, 2018 | 8.880 | 9.102 | 8.876 | 8.971 | 8,536,744 | +0.09(+1.01%) |
Mar 26, 2018 | 8.815 | 8.921 | 8.729 | 8.880 | 7,042,852 | +0.10(+1.12%) |
Mar 23, 2018 | 8.938 | 9.028 | 8.749 | 8.782 | 7,978,450 | -0.08(-0.92%) |
Mar 22, 2018 | 8.848 | 9.040 | 8.758 | 8.864 | 9,629,684 | +0.02(+0.19%) |
Mar 21, 2018 | 8.782 | 8.971 | 8.741 | 8.848 | 6,943,025 | +0.07(+0.84%) |
Mar 20, 2018 | 8.848 | 8.897 | 8.708 | 8.774 | 7,762,974 | -0.05(-0.56%) |
Mar 19, 2018 | 8.913 | 8.930 | 8.766 | 8.823 | 6,892,630 | -0.06(-0.65%) |
Mar 16, 2018 | 8.790 | 8.938 | 8.766 | 8.880 | 8,942,295 | +0.12(+1.40%) |
Mar 15, 2018 | 8.758 | 8.819 | 8.594 | 8.758 | 11,594,873 | -0.01(-0.09%) |
Mar 14, 2018 | 8.766 | 8.831 | 8.725 | 8.766 | 5,291,330 | +0.02(+0.28%) |
Mar 13, 2018 | 8.839 | 8.872 | 8.700 | 8.741 | 7,063,206 | -0.06(-0.65%) |
Mar 12, 2018 | 8.889 | 8.913 | 8.700 | 8.799 | 9,131,752 | -0.09(-1.01%) |
Mar 09, 2018 | 8.897 | 8.897 | 8.725 | 8.889 | 7,076,547 | +0.01(+0.09%) |
Mar 08, 2018 | 8.880 | 8.962 | 8.872 | 8.880 | 6,609,626 | +0.03(+0.37%) |
Mar 07, 2018 | 8.774 | 8.848 | 8,689,008 | -0.11(-1.19%) | ||
Mar 06, 2018 | 9.044 | 9.085 | 8.872 | 8.954 | 9,920,047 | -0.04(-0.46%) |
Mar 05, 2018 | 8.930 | 9.003 | 8.848 | 8.995 | 14,736,420 | +0.10(+1.10%) |
Mar 02, 2018 | 8.930 | 9.012 | 8.766 | 8.897 | 9,427,840 | -0.08(-0.91%) |