Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.23 | 13.34 | 13.10 | 13.34 | 12,308,304 | +0.08(+0.64%) |
Apr 29, 2019 | 13.27 | 13.47 | 13.22 | 13.26 | 9,238,698 | -0.05(-0.38%) |
Apr 26, 2019 | 13.39 | 13.45 | 13.16 | 13.31 | 13,764,272 | -0.20(-1.50%) |
Apr 25, 2019 | 13.72 | 13.76 | 13.44 | 13.51 | 11,593,873 | -0.22(-1.60%) |
Apr 24, 2019 | 13.93 | 14.01 | 13.72 | 13.73 | 10,841,324 | -0.22(-1.57%) |
Apr 23, 2019 | 14.01 | 14.08 | 13.92 | 13.95 | 12,221,728 | -0.05(-0.36%) |
Apr 22, 2019 | 14.06 | 14.07 | 13.99 | 14.00 | 6,428,300 | -0.06(-0.42%) |
Apr 18, 2019 | 14.00 | 14.10 | 13.93 | 14.06 | 11,410,196 | +0.08(+0.54%) |
Apr 17, 2019 | 14.03 | 14.08 | 13.86 | 13.98 | 10,509,261 | -0.03(-0.18%) |
Apr 16, 2019 | 13.92 | 14.09 | 13.90 | 14.01 | 16,819,306 | +0.09(+0.67%) |
Apr 15, 2019 | 13.80 | 13.92 | 13.80 | 13.91 | 6,197,921 | +0.08(+0.55%) |
Apr 12, 2019 | 13.83 | 13.90 | 13.74 | 13.84 | 6,210,533 | +0.11(+0.80%) |
Apr 11, 2019 | 13.65 | 13.77 | 13.58 | 13.73 | 8,279,145 | +0.00(+0.00%) |
Apr 10, 2019 | 13.47 | 13.73 | 13.45 | 13.73 | 6,701,866 | +0.27(+2.01%) |
Apr 09, 2019 | 13.60 | 13.62 | 13.42 | 13.46 | 5,948,424 | -0.20(-1.48%) |
Apr 08, 2019 | 13.62 | 13.72 | 13.55 | 13.66 | 7,602,076 | +0.03(+0.25%) |
Apr 05, 2019 | 13.51 | 13.64 | 13.50 | 13.63 | 7,210,619 | +0.07(+0.50%) |
Apr 04, 2019 | 13.42 | 13.59 | 13.37 | 13.56 | 11,276,205 | +0.19(+1.39%) |
Apr 03, 2019 | 13.52 | 13.57 | 13.28 | 13.37 | 14,472,459 | +0.03(+0.19%) |
Apr 02, 2019 | 13.44 | 13.51 | 13.34 | 13.35 | 7,685,654 | -0.07(-0.50%) |
Apr 01, 2019 | 13.12 | 13.42 | 13.11 | 13.42 | 13,032,340 | +0.40(+3.05%) |
Mar 29, 2019 | 13.01 | 13.04 | 12.93 | 13.02 | 11,777,850 | +0.14(+1.11%) |
Mar 28, 2019 | 12.95 | 13.11 | 12.85 | 12.88 | 11,436,580 | +0.00(+0.00%) |
Mar 27, 2019 | 12.96 | 13.02 | 12.80 | 12.88 | 8,799,061 | -0.04(-0.33%) |
Mar 26, 2019 | 12.82 | 13.04 | 12.81 | 12.92 | 10,992,393 | +0.13(+1.06%) |
Mar 25, 2019 | 12.91 | 12.98 | 12.70 | 12.78 | 14,709,440 | -0.12(-0.92%) |
Mar 22, 2019 | 13.33 | 13.45 | 12.88 | 12.90 | 14,631,733 | -0.62(-4.56%) |
Mar 21, 2019 | 13.41 | 13.60 | 13.41 | 13.52 | 21,003,534 | +0.13(+0.94%) |
Mar 20, 2019 | 13.39 | 13.53 | 13.31 | 13.39 | 12,269,018 | -0.01(-0.06%) |
Mar 19, 2019 | 13.42 | 13.53 | 13.36 | 13.40 | 18,373,908 | +0.03(+0.25%) |
Mar 18, 2019 | 13.56 | 13.59 | 13.28 | 13.36 | 13,653,022 | -0.19(-1.43%) |
Mar 15, 2019 | 13.21 | 13.59 | 13.21 | 13.56 | 23,974,912 | +0.35(+2.62%) |
Mar 14, 2019 | 13.15 | 13.26 | 13.07 | 13.21 | 11,967,592 | +0.12(+0.90%) |
Mar 13, 2019 | 12.98 | 13.15 | 12.93 | 13.09 | 13,400,085 | +0.18(+1.37%) |
Mar 12, 2019 | 12.95 | 13.07 | 12.77 | 12.92 | 20,950,656 | -0.39(-2.96%) |
Mar 11, 2019 | 13.10 | 13.35 | 13.10 | 13.31 | 13,952,828 | +0.23(+1.79%) |
Mar 08, 2019 | 13.00 | 13.12 | 12.91 | 13.08 | 9,313,232 | -0.05(-0.38%) |
Mar 07, 2019 | 13.29 | 13.35 | 13.07 | 13.13 | 16,959,548 | -0.24(-1.82%) |
Mar 06, 2019 | 13.50 | 13.52 | 13.35 | 13.37 | 7,571,902 | -0.15(-1.12%) |
Mar 05, 2019 | 13.48 | 13.61 | 13.34 | 13.52 | 18,908,914 | -0.02(-0.12%) |
Mar 04, 2019 | 13.78 | 13.84 | 13.35 | 13.54 | 17,482,802 | -0.18(-1.34%) |
Mar 01, 2019 | 13.86 | 13.86 | 13.62 | 13.72 | 26,117,206 | +0.00(+0.00%) |
Feb 28, 2019 | 13.91 | 13.95 | 13.69 | 13.72 | 16,093,648 | -0.27(-1.92%) |
Feb 27, 2019 | 14.03 | 14.09 | 13.98 | 13.99 | 10,002,449 | -0.08(-0.60%) |
Feb 26, 2019 | 14.02 | 14.22 | 14.00 | 14.07 | 11,762,211 | +0.03(+0.24%) |
Feb 25, 2019 | 13.70 | 14.17 | 13.69 | 14.04 | 15,509,393 | +0.37(+2.70%) |
Feb 22, 2019 | 13.82 | 13.82 | 13.41 | 13.67 | 26,831,734 | +0.08(+0.55%) |
Feb 21, 2019 | 13.50 | 13.73 | 13.43 | 13.60 | 18,718,358 | +0.15(+1.12%) |
Feb 20, 2019 | 13.49 | 13.59 | 13.43 | 13.45 | 11,056,714 | -0.03(-0.25%) |
Feb 19, 2019 | 13.43 | 13.51 | 13.39 | 13.48 | 10,252,280 | +0.00(+0.00%) |
Feb 15, 2019 | 13.50 | 13.61 | 13.40 | 13.48 | 14,243,557 | +0.08(+0.63%) |
Feb 14, 2019 | 13.33 | 13.51 | 13.29 | 13.40 | 9,262,456 | -0.05(-0.37%) |
Feb 13, 2019 | 13.49 | 13.61 | 13.43 | 13.45 | 14,019,716 | +0.04(+0.31%) |
Feb 12, 2019 | 13.41 | 13.53 | 13.38 | 13.40 | 16,557,530 | +0.13(+1.01%) |
Feb 11, 2019 | 13.33 | 13.45 | 13.26 | 13.27 | 8,381,445 | -0.07(-0.50%) |
Feb 08, 2019 | 13.12 | 13.34 | 13.09 | 13.34 | 9,531,077 | +0.06(+0.44%) |
Feb 07, 2019 | 13.33 | 13.48 | 13.19 | 13.28 | 7,323,801 | -0.20(-1.49%) |
Feb 06, 2019 | 13.35 | 13.56 | 13.32 | 13.48 | 8,545,474 | +0.17(+1.26%) |
Feb 05, 2019 | 13.23 | 13.49 | 13.22 | 13.31 | 7,908,938 | +0.08(+0.63%) |
Feb 04, 2019 | 13.18 | 13.28 | 13.05 | 13.23 | 10,955,017 | +0.08(+0.64%) |
Feb 01, 2019 | 13.14 | 13.24 | 13.04 | 13.14 | 10,924,564 | +0.08(+0.64%) |
Jan 31, 2019 | 12.96 | 13.11 | 12.86 | 13.06 | 14,252,538 | +0.06(+0.45%) |
Jan 30, 2019 | 12.97 | 13.13 | 12.79 | 13.00 | 9,372,998 | +0.13(+0.98%) |
Jan 29, 2019 | 13.19 | 13.29 | 12.87 | 12.88 | 24,928,614 | -0.24(-1.85%) |
Jan 28, 2019 | 12.66 | 13.13 | 12.62 | 13.12 | 35,017,168 | +0.26(+2.02%) |
Jan 25, 2019 | 12.52 | 12.88 | 12.49 | 12.86 | 21,299,086 | +0.49(+4.00%) |
Jan 24, 2019 | 12.13 | 12.47 | 12.10 | 12.37 | 8,460,645 | +0.27(+2.22%) |
Jan 23, 2019 | 12.16 | 12.31 | 12.00 | 12.10 | 8,154,421 | -0.01(-0.07%) |
Jan 22, 2019 | 12.28 | 12.28 | 12.02 | 12.11 | 11,384,737 | -0.19(-1.57%) |
Jan 18, 2019 | 12.05 | 12.36 | 12.05 | 12.30 | 10,666,374 | +0.34(+2.87%) |
Jan 17, 2019 | 11.95 | 12.06 | 11.81 | 11.95 | 7,006,021 | -0.04(-0.35%) |
Jan 16, 2019 | 11.54 | 12.04 | 11.50 | 12.00 | 14,652,032 | -0.10(-0.83%) |
Jan 15, 2019 | 11.90 | 12.14 | 11.87 | 12.10 | 8,013,063 | +0.23(+1.98%) |
Jan 14, 2019 | 11.82 | 11.99 | 11.74 | 11.86 | 10,695,570 | -0.07(-0.56%) |
Jan 11, 2019 | 11.76 | 11.95 | 11.64 | 11.93 | 7,767,433 | +0.09(+0.78%) |
Jan 10, 2019 | 11.72 | 11.85 | 11.63 | 11.84 | 9,299,401 | +0.06(+0.50%) |
Jan 09, 2019 | 11.63 | 11.89 | 11.63 | 11.78 | 9,151,975 | +0.22(+1.88%) |
Jan 08, 2019 | 11.89 | 11.99 | 11.47 | 11.56 | 14,284,539 | -0.23(-1.92%) |
Jan 07, 2019 | 11.58 | 11.87 | 11.52 | 11.79 | 9,582,120 | +0.23(+1.96%) |
Jan 04, 2019 | 11.32 | 11.66 | 11.27 | 11.56 | 13,460,988 | +0.52(+4.70%) |
Jan 03, 2019 | 11.13 | 11.20 | 10.83 | 11.04 | 14,230,509 | -0.23(-2.08%) |
Jan 02, 2019 | 10.85 | 11.43 | 10.85 | 11.28 | 12,969,836 | +0.21(+1.89%) |
Dec 31, 2018 | 11.03 | 11.10 | 10.92 | 11.07 | 7,703,572 | +0.15(+1.38%) |
Dec 28, 2018 | 11.07 | 11.15 | 10.87 | 10.92 | 10,417,017 | -0.06(-0.53%) |
Dec 27, 2018 | 10.63 | 10.99 | 10.51 | 10.97 | 9,728,729 | +0.24(+2.26%) |
Dec 26, 2018 | 10.34 | 10.77 | 10.13 | 10.73 | 12,308,440 | +0.45(+4.40%) |
Dec 24, 2018 | 10.44 | 10.55 | 10.24 | 10.28 | 6,446,043 | -0.28(-2.70%) |
Dec 21, 2018 | 10.61 | 10.89 | 10.46 | 10.56 | 30,352,100 | -0.03(-0.32%) |
Dec 20, 2018 | 10.96 | 11.02 | 10.56 | 10.60 | 22,115,602 | -0.44(-3.95%) |
Dec 19, 2018 | 11.39 | 11.59 | 10.95 | 11.03 | 17,069,302 | -0.39(-3.38%) |
Dec 18, 2018 | 11.49 | 11.67 | 11.34 | 11.42 | 15,284,928 | +0.03(+0.29%) |
Dec 17, 2018 | 11.86 | 11.95 | 11.35 | 11.39 | 20,379,068 | -0.53(-4.43%) |
Dec 14, 2018 | 12.02 | 12.11 | 11.90 | 11.91 | 13,328,610 | -0.23(-1.86%) |
Dec 13, 2018 | 12.27 | 12.51 | 12.10 | 12.14 | 14,476,494 | -0.13(-1.02%) |
Dec 12, 2018 | 12.53 | 12.56 | 12.26 | 12.26 | 16,855,384 | -0.08(-0.68%) |
Dec 11, 2018 | 12.21 | 12.42 | 12.05 | 12.35 | 19,508,810 | +0.24(+1.95%) |
Dec 10, 2018 | 12.15 | 12.34 | 11.80 | 12.11 | 16,898,554 | -0.12(-0.95%) |
Dec 07, 2018 | 13.28 | 13.28 | 12.19 | 12.23 | 22,218,480 | -1.09(-8.18%) |
Dec 06, 2018 | 12.31 | 13.52 | 12.10 | 13.32 | 35,050,076 | +0.81(+6.45%) |
Dec 04, 2018 | 12.82 | 12.92 | 12.45 | 12.51 | 22,073,644 | -0.37(-2.90%) |
Dec 03, 2018 | 12.69 | 12.91 | 12.65 | 12.88 | 17,853,196 | +0.42(+3.33%) |
Nov 30, 2018 | 12.54 | 12.59 | 12.28 | 12.47 | 25,217,690 | -0.10(-0.79%) |
Nov 29, 2018 | 12.80 | 12.82 | 12.55 | 12.57 | 13,132,104 | -0.28(-2.20%) |
Nov 28, 2018 | 12.62 | 12.85 | 12.39 | 12.85 | 15,836,687 | +0.33(+2.66%) |
Nov 27, 2018 | 12.29 | 12.52 | 12.27 | 12.52 | 9,349,279 | +0.12(+1.01%) |
Nov 26, 2018 | 12.24 | 12.45 | 12.21 | 12.39 | 11,276,569 | +0.31(+2.54%) |
Nov 23, 2018 | 12.10 | 12.23 | 12.05 | 12.09 | 3,499,760 | -0.13(-1.09%) |
Nov 21, 2018 | 12.22 | 12.22 | 12.22 | 0 | +0.14(+1.17%) | |
Nov 20, 2018 | 12.14 | 12.30 | 11.97 | 12.08 | 13,594,244 | -0.25(-2.02%) |
Nov 19, 2018 | 12.55 | 12.65 | 12.22 | 12.33 | 14,868,356 | -0.31(-2.43%) |
Nov 16, 2018 | 12.70 | 12.76 | 12.55 | 12.64 | 13,413,683 | -0.10(-0.78%) |
Nov 15, 2018 | 12.53 | 12.87 | 12.38 | 12.74 | 18,274,252 | +0.14(+1.12%) |
Nov 14, 2018 | 12.87 | 13.03 | 12.56 | 12.59 | 19,530,460 | -0.16(-1.24%) |
Nov 13, 2018 | 12.73 | 12.98 | 12.67 | 12.75 | 11,447,333 | +0.05(+0.39%) |
Nov 12, 2018 | 12.95 | 12.97 | 12.63 | 12.70 | 11,489,460 | -0.37(-2.80%) |
Nov 09, 2018 | 13.41 | 13.46 | 12.94 | 13.07 | 12,897,374 | -0.44(-3.26%) |
Nov 08, 2018 | 13.46 | 13.73 | 13.43 | 13.51 | 8,304,789 | +0.01(+0.06%) |
Nov 07, 2018 | 13.33 | 13.51 | 13.17 | 13.50 | 21,711,212 | +0.30(+2.27%) |
Nov 06, 2018 | 13.24 | 13.36 | 13.16 | 13.20 | 15,695,295 | -0.04(-0.31%) |
Nov 05, 2018 | 13.21 | 13.31 | 13.03 | 13.24 | 7,540,304 | +0.03(+0.25%) |
Nov 02, 2018 | 13.16 | 13.38 | 13.08 | 13.21 | 18,213,478 | +0.07(+0.57%) |
Nov 01, 2018 | 12.67 | 13.13 | 12.67 | 13.13 | 7,298,128 | +0.46(+3.61%) |
Oct 31, 2018 | 12.59 | 12.90 | 12.59 | 12.68 | 11,485,122 | +0.27(+2.14%) |
Oct 30, 2018 | 12.11 | 12.42 | 12.06 | 12.41 | 9,981,001 | +0.30(+2.47%) |
Oct 29, 2018 | 12.30 | 12.51 | 11.94 | 12.11 | 9,653,056 | -0.05(-0.41%) |
Oct 26, 2018 | 12.44 | 12.45 | 12.04 | 12.16 | 12,594,350 | -0.43(-3.43%) |
Oct 25, 2018 | 12.64 | 12.76 | 12.54 | 12.59 | 9,835,068 | +0.05(+0.40%) |
Oct 24, 2018 | 12.99 | 13.13 | 12.52 | 12.54 | 9,767,435 | -0.47(-3.58%) |
Oct 23, 2018 | 12.91 | 13.09 | 12.73 | 13.01 | 10,924,464 | -0.16(-1.20%) |
Oct 22, 2018 | 12.92 | 13.21 | 12.90 | 13.17 | 9,481,233 | +0.33(+2.59%) |
Oct 19, 2018 | 12.76 | 12.99 | 12.75 | 12.84 | 9,205,742 | +0.09(+0.72%) |
Oct 18, 2018 | 12.80 | 12.91 | 12.55 | 12.74 | 9,954,650 | -0.16(-1.22%) |
Oct 17, 2018 | 12.96 | 13.01 | 12.73 | 12.90 | 7,496,092 | +0.01(+0.07%) |
Oct 16, 2018 | 12.84 | 12.92 | 12.69 | 12.89 | 7,349,204 | +0.14(+1.11%) |
Oct 15, 2018 | 12.82 | 12.89 | 12.67 | 12.75 | 11,241,321 | -0.07(-0.52%) |
Oct 12, 2018 | 12.40 | 12.85 | 12.38 | 12.82 | 19,967,630 | +0.66(+5.40%) |
Oct 11, 2018 | 12.52 | 12.60 | 12.10 | 12.16 | 10,916,998 | -0.40(-3.18%) |
Oct 10, 2018 | 13.01 | 13.11 | 12.54 | 12.56 | 13,064,636 | -0.48(-3.70%) |
Oct 09, 2018 | 13.19 | 13.23 | 12.96 | 13.04 | 14,524,545 | -0.17(-1.26%) |
Oct 08, 2018 | 13.36 | 13.43 | 13.18 | 13.21 | 10,816,731 | -0.21(-1.55%) |
Oct 05, 2018 | 13.97 | 14.15 | 13.33 | 13.42 | 15,391,463 | -0.59(-4.21%) |
Oct 04, 2018 | 13.96 | 14.13 | 13.95 | 14.01 | 12,345,655 | +0.08(+0.60%) |
Oct 03, 2018 | 13.75 | 14.06 | 13.68 | 13.92 | 12,727,386 | +0.18(+1.33%) |
Oct 02, 2018 | 13.42 | 13.82 | 13.42 | 13.74 | 11,592,302 | +0.29(+2.16%) |
Oct 01, 2018 | 13.61 | 13.73 | 13.41 | 13.45 | 11,799,375 | -0.11(-0.80%) |
Sep 28, 2018 | 13.51 | 13.66 | 13.44 | 13.56 | 15,022,517 | +0.02(+0.18%) |
Sep 27, 2018 | 13.82 | 13.82 | 13.51 | 13.53 | 15,054,008 | -0.19(-1.39%) |
Sep 26, 2018 | 13.79 | 13.90 | 13.71 | 13.72 | 10,703,814 | -0.03(-0.24%) |
Sep 25, 2018 | 14.02 | 14.10 | 13.74 | 13.76 | 21,466,980 | -0.31(-2.19%) |
Sep 24, 2018 | 14.13 | 14.15 | 14.02 | 14.07 | 8,771,104 | -0.08(-0.59%) |
Sep 21, 2018 | 14.09 | 14.36 | 14.07 | 14.15 | 32,130,478 | +0.12(+0.89%) |
Sep 20, 2018 | 13.88 | 14.12 | 13.87 | 14.02 | 10,497,306 | +0.19(+1.38%) |
Sep 19, 2018 | 13.77 | 13.88 | 13.76 | 13.83 | 8,265,548 | +0.07(+0.54%) |
Sep 18, 2018 | 13.56 | 13.87 | 13.52 | 13.76 | 8,035,927 | +0.22(+1.66%) |
Sep 17, 2018 | 13.78 | 13.87 | 13.49 | 13.53 | 10,449,581 | -0.25(-1.81%) |
Sep 14, 2018 | 13.76 | 13.85 | 13.70 | 13.78 | 9,672,129 | +0.03(+0.24%) |
Sep 13, 2018 | 13.72 | 13.91 | 13.66 | 13.75 | 13,389,954 | +0.12(+0.85%) |
Sep 12, 2018 | 13.62 | 13.69 | 13.51 | 13.63 | 6,754,000 | -0.04(-0.30%) |
Sep 11, 2018 | 13.53 | 13.70 | 13.43 | 13.67 | 9,567,956 | +0.13(+0.94%) |
Sep 10, 2018 | 13.66 | 13.66 | 13.42 | 13.55 | 15,160,498 | -0.10(-0.73%) |
Sep 07, 2018 | 13.61 | 13.87 | 13.53 | 13.65 | 12,390,099 | +0.01(+0.06%) |
Sep 06, 2018 | 13.67 | 13.72 | 13.56 | 13.64 | 10,223,935 | -0.06(-0.42%) |
Sep 05, 2018 | 13.78 | 13.79 | 13.41 | 13.70 | 16,441,693 | -0.07(-0.48%) |
Sep 04, 2018 | 13.56 | 13.80 | 13.35 | 13.76 | 12,132,499 | +0.12(+0.85%) |
Aug 31, 2018 | 13.65 | 13.65 | 13.65 | 0 | -0.21(-1.55%) | |
Aug 30, 2018 | 13.82 | 14.10 | 13.80 | 13.86 | 19,608,016 | +0.07(+0.48%) |
Aug 29, 2018 | 14.06 | 14.52 | 13.75 | 13.80 | 30,681,308 | -0.02(-0.18%) |
Aug 28, 2018 | 13.65 | 13.87 | 13.63 | 13.82 | 13,251,030 | +0.24(+1.76%) |
Aug 27, 2018 | 13.51 | 13.74 | 13.42 | 13.58 | 16,647,227 | +0.21(+1.54%) |
Aug 24, 2018 | 13.34 | 13.47 | 13.19 | 13.37 | 11,580,735 | +0.08(+0.62%) |
Aug 23, 2018 | 13.05 | 13.59 | 13.04 | 13.29 | 18,801,646 | +0.23(+1.77%) |
Aug 22, 2018 | 13.01 | 13.14 | 12.98 | 13.06 | 10,090,958 | +0.03(+0.25%) |
Aug 21, 2018 | 13.60 | 13.60 | 12.99 | 13.03 | 20,147,222 | -0.78(-5.62%) |
Aug 20, 2018 | 13.82 | 14.00 | 13.70 | 13.80 | 11,388,803 | +0.04(+0.30%) |
Aug 17, 2018 | 13.42 | 13.87 | 13.38 | 13.76 | 15,019,623 | +0.33(+2.46%) |
Aug 16, 2018 | 13.31 | 13.53 | 13.23 | 13.43 | 12,917,818 | +0.20(+1.50%) |
Aug 15, 2018 | 13.09 | 13.28 | 13.04 | 13.23 | 12,446,821 | +0.03(+0.25%) |
Aug 14, 2018 | 12.96 | 13.23 | 12.96 | 13.20 | 6,277,701 | +0.27(+2.11%) |
Aug 13, 2018 | 13.09 | 13.18 | 12.93 | 12.93 | 6,104,222 | -0.16(-1.20%) |
Aug 10, 2018 | 13.19 | 13.28 | 13.03 | 13.09 | 6,101,237 | -0.21(-1.61%) |
Aug 09, 2018 | 13.32 | 13.40 | 13.26 | 13.30 | 4,244,144 | -0.04(-0.31%) |
Aug 08, 2018 | 13.32 | 13.45 | 13.27 | 13.34 | 5,649,283 | +0.02(+0.19%) |
Aug 07, 2018 | 13.25 | 13.40 | 13.23 | 13.32 | 5,325,334 | +0.10(+0.75%) |
Aug 06, 2018 | 13.15 | 13.25 | 13.09 | 13.22 | 6,327,755 | +0.02(+0.19%) |
Aug 03, 2018 | 12.89 | 13.21 | 12.87 | 13.19 | 8,959,811 | +0.36(+2.77%) |
Aug 02, 2018 | 12.67 | 12.85 | 12.65 | 12.84 | 9,390,852 | +0.08(+0.65%) |
Aug 01, 2018 | 12.73 | 12.89 | 12.69 | 12.76 | 6,831,696 | +0.01(+0.06%) |
Jul 31, 2018 | 12.76 | 12.84 | 12.69 | 12.75 | 8,048,487 | -0.01(-0.06%) |
Jul 30, 2018 | 12.86 | 12.91 | 12.65 | 12.76 | 5,983,669 | -0.12(-0.90%) |
Jul 27, 2018 | 13.01 | 13.12 | 12.82 | 12.87 | 6,968,863 | -0.08(-0.64%) |
Jul 26, 2018 | 12.79 | 13.02 | 12.78 | 12.95 | 6,020,650 | +0.17(+1.36%) |
Jul 25, 2018 | 12.58 | 12.79 | 12.57 | 12.78 | 7,302,958 | +0.15(+1.18%) |
Jul 24, 2018 | 12.89 | 12.93 | 12.59 | 12.63 | 9,062,691 | -0.14(-1.10%) |
Jul 23, 2018 | 12.72 | 12.84 | 12.61 | 12.77 | 15,922,695 | +0.00(+0.00%) |
Jul 20, 2018 | 12.87 | 12.89 | 12.72 | 12.77 | 8,186,196 | -0.14(-1.09%) |
Jul 19, 2018 | 13.15 | 13.34 | 12.89 | 12.91 | 13,965,876 | -0.24(-1.82%) |
Jul 18, 2018 | 12.95 | 13.17 | 12.92 | 13.15 | 8,469,230 | +0.22(+1.72%) |
Jul 17, 2018 | 12.87 | 13.04 | 12.85 | 12.93 | 10,759,671 | +0.02(+0.13%) |
Jul 16, 2018 | 12.76 | 12.92 | 12.66 | 12.91 | 13,006,473 | +0.12(+0.97%) |
Jul 13, 2018 | 12.66 | 12.80 | 12.63 | 12.79 | 10,668,980 | +0.08(+0.65%) |
Jul 12, 2018 | 12.51 | 12.77 | 12.48 | 12.71 | 5,765,401 | +0.24(+1.92%) |
Jul 11, 2018 | 12.64 | 12.67 | 12.45 | 12.47 | 10,567,035 | -0.33(-2.58%) |
Jul 10, 2018 | 12.58 | 12.83 | 12.55 | 12.80 | 14,716,434 | +0.22(+1.77%) |
Jul 09, 2018 | 12.42 | 12.64 | 12.38 | 12.57 | 7,702,889 | +0.21(+1.67%) |
Jul 06, 2018 | 12.28 | 12.43 | 12.16 | 12.37 | 6,695,644 | +0.13(+1.08%) |
Jul 05, 2018 | 12.22 | 12.25 | 12.03 | 12.24 | 11,438,786 | +0.04(+0.34%) |
Jul 03, 2018 | 12.19 | 12.19 | 12.19 | 0 | -0.02(-0.20%) | |
Jul 02, 2018 | 11.97 | 12.24 | 11.94 | 12.22 | 8,586,263 | +0.16(+1.30%) |
Jun 29, 2018 | 12.19 | 12.26 | 12.06 | 12.06 | 14,165,112 | -0.08(-0.68%) |
Jun 28, 2018 | 12.14 | 12.19 | 11.95 | 12.14 | 17,852,866 | -0.01(-0.07%) |
Jun 27, 2018 | 12.57 | 12.59 | 12.15 | 12.15 | 17,349,582 | -0.37(-2.97%) |
Jun 26, 2018 | 12.47 | 12.84 | 12.43 | 12.52 | 9,664,103 | +0.08(+0.66%) |
Jun 25, 2018 | 12.52 | 12.57 | 12.33 | 12.44 | 19,347,222 | -0.14(-1.12%) |
Jun 22, 2018 | 12.79 | 12.81 | 12.57 | 12.58 | 11,244,334 | -0.15(-1.17%) |
Jun 21, 2018 | 12.55 | 12.79 | 12.50 | 12.73 | 17,571,440 | +0.22(+1.78%) |
Jun 20, 2018 | 13.17 | 13.20 | 12.49 | 12.51 | 17,688,674 | -0.62(-4.72%) |
Jun 19, 2018 | 12.96 | 13.15 | 12.94 | 13.13 | 10,214,152 | -0.01(-0.06%) |
Jun 18, 2018 | 13.04 | 13.26 | 12.95 | 13.14 | 14,636,240 | -0.03(-0.25%) |
Jun 15, 2018 | 13.17 | 13.06 | 13.17 | 30,318,282 | +0.11(+0.82%) | |
Jun 14, 2018 | 13.10 | 13.31 | 13.00 | 13.06 | 14,446,244 | +0.02(+0.19%) |
Jun 13, 2018 | 13.01 | 13.12 | 12.96 | 13.04 | 10,220,404 | +0.00(+0.00%) |
Jun 12, 2018 | 13.14 | 13.21 | 13.03 | 13.04 | 10,914,226 | -0.10(-0.74%) |
Jun 11, 2018 | 13.08 | 13.26 | 13.08 | 13.13 | 14,197,009 | +0.01(+0.06%) |
Jun 08, 2018 | 12.97 | 13.13 | 12.94 | 13.12 | 9,662,702 | +0.07(+0.57%) |
Jun 07, 2018 | 13.10 | 13.17 | 12.97 | 13.05 | 9,499,265 | -0.08(-0.62%) |
Jun 06, 2018 | 13.13 | 15,119,777 | -0.03(-0.25%) | |||
Jun 05, 2018 | 12.71 | 13.22 | 12.67 | 13.17 | 27,321,704 | +0.43(+3.35%) |
Jun 04, 2018 | 12.71 | 12.90 | 12.60 | 12.74 | 14,926,129 | +0.01(+0.06%) |
Jun 01, 2018 | 12.57 | 12.73 | 12.56 | 12.73 | 13,292,095 | +0.24(+1.90%) |
May 31, 2018 | 12.73 | 12.78 | 12.40 | 12.49 | 17,624,116 | -0.27(-2.12%) |
May 30, 2018 | 12.68 | 12.84 | 12.56 | 12.76 | 14,668,276 | +0.16(+1.23%) |
May 29, 2018 | 12.65 | 12.70 | 12.51 | 12.61 | 11,865,225 | -0.11(-0.90%) |
May 25, 2018 | 12.72 | 12.72 | 12.72 | 0 | -0.20(-1.52%) | |
May 24, 2018 | 12.75 | 12.96 | 12.43 | 12.92 | 36,003,780 | +0.15(+1.16%) |
May 23, 2018 | 13.81 | 13.90 | 12.67 | 12.77 | 68,373,520 | -1.50(-10.51%) |
May 22, 2018 | 14.39 | 14.49 | 14.27 | 14.27 | 17,579,968 | -0.08(-0.57%) |
May 21, 2018 | 14.48 | 14.54 | 14.33 | 14.35 | 7,558,988 | -0.04(-0.28%) |
May 18, 2018 | 14.48 | 14.49 | 14.33 | 14.40 | 8,276,370 | -0.09(-0.62%) |
May 17, 2018 | 14.49 | 14.56 | 14.29 | 14.49 | 12,932,912 | +0.03(+0.23%) |
May 16, 2018 | 14.27 | 14.49 | 14.24 | 14.45 | 18,614,450 | +0.19(+1.32%) |
May 15, 2018 | 14.33 | 14.37 | 14.17 | 14.26 | 10,204,760 | -0.16(-1.08%) |
May 14, 2018 | 14.55 | 14.61 | 14.42 | 14.42 | 10,314,901 | -0.07(-0.45%) |
May 11, 2018 | 14.48 | 14.58 | 14.44 | 14.49 | 14,025,922 | +0.02(+0.11%) |
May 10, 2018 | 14.49 | 14.51 | 14.35 | 14.47 | 15,001,708 | +0.04(+0.28%) |
May 09, 2018 | 14.26 | 14.49 | 14.22 | 14.43 | 15,874,700 | +0.17(+1.21%) |
May 08, 2018 | 14.14 | 14.29 | 14.10 | 14.26 | 14,723,536 | +0.07(+0.52%) |
May 07, 2018 | 14.13 | 14.31 | 14.09 | 14.18 | 12,792,002 | +0.07(+0.52%) |
May 04, 2018 | 13.81 | 14.15 | 13.76 | 14.11 | 7,522,581 | +0.25(+1.83%) |
May 03, 2018 | 13.93 | 14.00 | 13.73 | 13.85 | 9,797,529 | -0.18(-1.29%) |
May 02, 2018 | 14.05 | 14.15 | 13.99 | 14.03 | 7,767,785 | -0.05(-0.35%) |