Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.24 | 19.49 | 18.72 | 19.05 | 1,980,062 | -0.10(-0.50%) |
Jul 30, 2019 | 18.59 | 19.15 | 18.45 | 19.15 | 1,199,286 | +0.51(+2.71%) |
Jul 29, 2019 | 18.69 | 18.73 | 17.60 | 18.64 | 2,123,179 | -0.13(-0.69%) |
Jul 26, 2019 | 18.72 | 18.94 | 18.47 | 18.77 | 963,600 | +0.03(+0.16%) |
Jul 25, 2019 | 18.77 | 19.12 | 18.57 | 18.74 | 1,284,503 | +0.04(+0.21%) |
Jul 24, 2019 | 18.76 | 18.99 | 18.34 | 18.70 | 1,458,474 | -0.09(-0.48%) |
Jul 23, 2019 | 19.87 | 19.89 | 17.58 | 18.79 | 3,917,725 | -1.10(-5.53%) |
Jul 22, 2019 | 19.80 | 20.28 | 19.61 | 19.89 | 1,063,248 | +0.12(+0.61%) |
Jul 19, 2019 | 20.09 | 20.46 | 19.71 | 19.77 | 1,668,300 | -0.16(-0.80%) |
Jul 18, 2019 | 20.32 | 20.43 | 19.63 | 19.93 | 1,747,429 | -0.46(-2.26%) |
Jul 17, 2019 | 20.62 | 21.42 | 20.35 | 20.39 | 2,569,391 | +0.17(+0.84%) |
Jul 16, 2019 | 19.72 | 20.43 | 19.68 | 20.22 | 1,183,673 | +0.50(+2.54%) |
Jul 15, 2019 | 19.92 | 20.25 | 19.50 | 19.72 | 954,957 | -0.19(-0.95%) |
Jul 12, 2019 | 19.73 | 20.08 | 19.58 | 19.91 | 764,600 | +0.27(+1.37%) |
Jul 11, 2019 | 19.98 | 20.05 | 19.55 | 19.64 | 852,718 | -0.25(-1.26%) |
Jul 10, 2019 | 20.03 | 20.25 | 19.30 | 19.89 | 1,439,757 | +0.02(+0.10%) |
Jul 09, 2019 | 19.78 | 20.17 | 19.51 | 19.87 | 1,503,943 | -0.38(-1.88%) |
Jul 08, 2019 | 20.10 | 20.25 | 19.67 | 20.25 | 1,106,280 | +0.04(+0.20%) |
Jul 05, 2019 | 20.10 | 20.30 | 19.31 | 20.21 | 1,508,500 | -0.01(-0.05%) |
Jul 03, 2019 | 20.48 | 20.67 | 20.00 | 20.22 | 1,200,900 | -0.11(-0.54%) |
Jul 02, 2019 | 19.89 | 20.47 | 19.48 | 20.33 | 3,577,348 | +0.67(+3.41%) |
Jul 01, 2019 | 19.11 | 20.00 | 18.74 | 19.66 | 5,219,863 | +0.90(+4.80%) |
Jun 28, 2019 | 18.80 | 18.84 | 18.42 | 18.76 | 6,461,400 | +0.16(+0.86%) |
Jun 27, 2019 | 18.25 | 18.69 | 18.08 | 18.60 | 1,612,261 | +0.22(+1.20%) |
Jun 26, 2019 | 18.48 | 18.84 | 18.30 | 18.38 | 1,007,956 | +0.08(+0.44%) |
Jun 25, 2019 | 18.78 | 18.80 | 18.01 | 18.30 | 1,762,143 | -0.38(-2.03%) |
Jun 24, 2019 | 18.70 | 18.95 | 18.47 | 18.68 | 2,136,724 | +0.16(+0.86%) |
Jun 21, 2019 | 18.56 | 18.84 | 18.00 | 18.52 | 2,034,900 | -0.23(-1.23%) |
Jun 20, 2019 | 18.32 | 19.28 | 18.31 | 18.75 | 2,982,033 | +0.49(+2.68%) |
Jun 19, 2019 | 18.30 | 18.50 | 17.11 | 18.26 | 2,617,576 | -0.01(-0.05%) |
Jun 18, 2019 | 18.00 | 18.75 | 17.47 | 18.27 | 4,233,365 | +1.18(+6.90%) |
Jun 17, 2019 | 16.43 | 17.13 | 16.27 | 17.09 | 1,251,560 | +0.63(+3.83%) |
Jun 14, 2019 | 16.96 | 16.96 | 16.29 | 16.46 | 684,600 | -0.44(-2.60%) |
Jun 13, 2019 | 16.36 | 17.00 | 16.36 | 16.90 | 809,391 | +0.60(+3.68%) |
Jun 12, 2019 | 16.17 | 16.70 | 16.10 | 16.30 | 572,910 | -0.21(-1.27%) |
Jun 11, 2019 | 16.80 | 17.00 | 16.18 | 16.51 | 949,965 | -0.09(-0.54%) |
Jun 10, 2019 | 16.47 | 17.00 | 16.46 | 16.60 | 1,399,260 | +0.26(+1.59%) |
Jun 07, 2019 | 16.34 | 16.76 | 16.29 | 16.34 | 923,400 | +0.15(+0.93%) |
Jun 06, 2019 | 16.18 | 16.24 | 15.81 | 16.19 | 506,447 | +0.01(+0.06%) |
Jun 05, 2019 | 16.07 | 16.24 | 15.68 | 16.18 | 707,692 | +0.18(+1.12%) |
Jun 04, 2019 | 16.12 | 16.31 | 15.69 | 16.00 | 1,014,048 | +0.11(+0.69%) |
Jun 03, 2019 | 15.66 | 16.18 | 15.57 | 15.89 | 793,517 | +0.23(+1.47%) |
May 31, 2019 | 15.59 | 15.71 | 15.23 | 15.66 | 858,600 | -0.29(-1.82%) |
May 30, 2019 | 15.57 | 16.13 | 15.57 | 15.95 | 842,835 | +0.37(+2.37%) |
May 29, 2019 | 15.39 | 15.79 | 15.19 | 15.58 | 673,257 | +0.09(+0.58%) |
May 28, 2019 | 14.95 | 15.63 | 14.92 | 15.49 | 955,391 | -0.15(-0.96%) |
May 24, 2019 | 15.61 | 15.96 | 15.35 | 15.64 | 504,900 | +0.19(+1.23%) |
May 23, 2019 | 15.90 | 16.27 | 15.21 | 15.45 | 1,573,643 | -1.26(-7.54%) |
May 22, 2019 | 16.50 | 16.86 | 16.50 | 16.71 | 733,767 | +0.09(+0.54%) |
May 21, 2019 | 15.95 | 16.89 | 15.95 | 16.62 | 1,468,190 | +0.91(+5.79%) |
May 20, 2019 | 15.50 | 15.92 | 15.29 | 15.71 | 699,662 | -0.09(-0.57%) |
May 17, 2019 | 15.71 | 15.90 | 15.52 | 15.80 | 1,115,300 | -0.27(-1.68%) |
May 16, 2019 | 15.22 | 16.20 | 15.11 | 16.07 | 1,727,935 | +1.29(+8.73%) |
May 15, 2019 | 14.55 | 14.87 | 14.51 | 14.78 | 617,694 | +0.01(+0.07%) |
May 14, 2019 | 14.34 | 14.98 | 14.34 | 14.77 | 1,015,179 | +0.47(+3.29%) |
May 13, 2019 | 14.83 | 14.91 | 14.16 | 14.30 | 1,257,017 | -0.77(-5.11%) |
May 10, 2019 | 15.44 | 15.53 | 14.75 | 15.07 | 1,422,500 | -0.46(-2.96%) |
May 09, 2019 | 15.12 | 15.93 | 14.10 | 15.53 | 2,534,711 | -1.07(-6.45%) |
May 08, 2019 | 16.83 | 16.91 | 16.43 | 16.60 | 1,637,381 | -0.15(-0.90%) |
May 07, 2019 | 16.69 | 16.96 | 16.50 | 16.75 | 1,252,392 | +0.29(+1.76%) |
May 06, 2019 | 15.60 | 16.52 | 15.51 | 16.46 | 1,036,993 | +0.46(+2.88%) |
May 03, 2019 | 15.50 | 16.09 | 15.50 | 16.00 | 1,167,800 | +0.56(+3.63%) |
May 02, 2019 | 15.32 | 15.46 | 14.90 | 15.44 | 893,142 | +0.10(+0.65%) |
May 01, 2019 | 15.41 | 15.57 | 14.90 | 15.34 | 1,167,094 | +0.13(+0.85%) |
Apr 30, 2019 | 16.34 | 16.50 | 14.79 | 15.21 | 2,583,647 | -1.92(-11.21%) |
Apr 29, 2019 | 17.18 | 17.31 | 17.06 | 17.13 | 810,701 | +0.03(+0.18%) |
Apr 26, 2019 | 16.96 | 17.12 | 16.74 | 17.10 | 725,300 | +0.17(+1.00%) |
Apr 25, 2019 | 17.01 | 17.44 | 16.79 | 16.93 | 1,234,199 | +0.02(+0.12%) |
Apr 24, 2019 | 16.72 | 17.02 | 16.69 | 16.91 | 920,189 | +0.22(+1.32%) |
Apr 23, 2019 | 16.26 | 16.90 | 16.11 | 16.69 | 1,026,603 | +0.42(+2.58%) |
Apr 22, 2019 | 16.20 | 16.30 | 15.90 | 16.27 | 533,867 | +0.00(+0.00%) |
Apr 18, 2019 | 16.49 | 16.74 | 16.17 | 16.27 | 866,700 | -0.24(-1.45%) |
Apr 17, 2019 | 16.15 | 16.53 | 16.03 | 16.51 | 961,213 | +0.43(+2.67%) |
Apr 16, 2019 | 15.75 | 16.15 | 15.61 | 16.08 | 766,297 | +0.46(+2.94%) |
Apr 15, 2019 | 15.63 | 15.89 | 15.49 | 15.62 | 618,980 | -0.06(-0.38%) |
Apr 12, 2019 | 15.99 | 16.10 | 15.57 | 15.68 | 716,100 | -0.18(-1.13%) |
Apr 11, 2019 | 15.81 | 16.17 | 15.69 | 15.86 | 1,169,488 | +0.02(+0.13%) |
Apr 10, 2019 | 15.05 | 16.06 | 15.05 | 15.84 | 1,294,506 | +0.88(+5.88%) |
Apr 09, 2019 | 15.33 | 15.54 | 14.92 | 14.96 | 712,372 | -0.43(-2.79%) |
Apr 08, 2019 | 15.20 | 15.41 | 14.99 | 15.39 | 613,179 | +0.15(+0.98%) |
Apr 05, 2019 | 14.90 | 15.40 | 14.83 | 15.24 | 1,162,600 | +0.42(+2.83%) |
Apr 04, 2019 | 14.84 | 14.97 | 14.70 | 14.82 | 781,577 | -0.05(-0.34%) |
Apr 03, 2019 | 14.32 | 14.94 | 14.27 | 14.87 | 1,039,982 | +0.65(+4.57%) |
Apr 02, 2019 | 14.15 | 14.36 | 14.05 | 14.22 | 557,064 | +0.04(+0.28%) |
Apr 01, 2019 | 14.24 | 14.38 | 13.95 | 14.18 | 691,687 | +0.12(+0.85%) |
Mar 29, 2019 | 14.37 | 14.48 | 13.99 | 14.06 | 1,020,500 | -0.21(-1.47%) |
Mar 28, 2019 | 14.25 | 14.33 | 13.96 | 14.27 | 788,071 | +0.04(+0.28%) |
Mar 27, 2019 | 14.23 | 14.33 | 13.73 | 14.23 | 934,799 | +0.00(+0.00%) |
Mar 26, 2019 | 14.22 | 14.32 | 14.04 | 14.23 | 668,249 | +0.15(+1.07%) |
Mar 25, 2019 | 14.20 | 14.41 | 14.01 | 14.08 | 680,800 | -0.17(-1.19%) |
Mar 22, 2019 | 15.00 | 15.08 | 14.23 | 14.25 | 1,248,800 | -0.85(-5.63%) |
Mar 21, 2019 | 14.81 | 15.13 | 14.69 | 15.10 | 976,394 | +0.25(+1.68%) |
Mar 20, 2019 | 14.58 | 15.04 | 14.56 | 14.85 | 1,097,274 | +0.17(+1.16%) |
Mar 19, 2019 | 14.88 | 14.97 | 14.62 | 14.68 | 712,608 | -0.15(-1.01%) |
Mar 18, 2019 | 14.80 | 15.06 | 14.65 | 14.83 | 960,798 | +0.06(+0.41%) |
Mar 15, 2019 | 14.57 | 14.90 | 14.40 | 14.77 | 1,284,100 | +0.20(+1.37%) |
Mar 14, 2019 | 14.78 | 14.79 | 14.35 | 14.57 | 806,631 | -0.16(-1.09%) |
Mar 13, 2019 | 14.78 | 14.94 | 14.54 | 14.73 | 1,064,393 | +0.00(+0.00%) |
Mar 12, 2019 | 14.94 | 15.05 | 14.71 | 14.73 | 848,550 | -0.13(-0.87%) |
Mar 11, 2019 | 14.77 | 15.13 | 14.73 | 14.86 | 1,184,579 | +0.13(+0.88%) |
Mar 08, 2019 | 14.37 | 14.81 | 14.26 | 14.73 | 1,099,100 | -0.10(-0.67%) |
Mar 07, 2019 | 15.12 | 15.19 | 14.76 | 14.83 | 1,220,584 | -0.38(-2.50%) |
Mar 06, 2019 | 15.65 | 16.00 | 15.15 | 15.21 | 1,652,190 | -0.36(-2.31%) |
Mar 05, 2019 | 16.31 | 16.62 | 15.54 | 15.57 | 2,239,333 | -0.73(-4.48%) |
Mar 04, 2019 | 16.10 | 17.09 | 15.97 | 16.30 | 3,179,428 | +0.34(+2.13%) |
Mar 01, 2019 | 16.05 | 16.25 | 15.61 | 15.96 | 2,714,400 | +0.45(+2.90%) |
Feb 28, 2019 | 15.53 | 15.85 | 15.45 | 15.51 | 2,262,855 | -0.08(-0.51%) |
Feb 27, 2019 | 15.52 | 15.71 | 15.21 | 15.59 | 1,174,325 | -0.05(-0.32%) |
Feb 26, 2019 | 15.66 | 15.78 | 15.44 | 15.64 | 1,360,483 | -0.07(-0.45%) |
Feb 25, 2019 | 16.00 | 16.03 | 15.54 | 15.71 | 1,147,474 | -0.11(-0.70%) |
Feb 22, 2019 | 15.58 | 15.94 | 15.41 | 15.82 | 1,140,000 | +0.32(+2.06%) |
Feb 21, 2019 | 15.50 | 15.59 | 15.26 | 15.50 | 885,810 | +0.04(+0.26%) |
Feb 20, 2019 | 15.44 | 15.74 | 15.22 | 15.46 | 1,497,094 | -0.01(-0.06%) |
Feb 19, 2019 | 15.50 | 15.55 | 15.30 | 15.47 | 1,482,970 | +0.21(+1.38%) |
Feb 15, 2019 | 15.17 | 15.28 | 15.05 | 15.26 | 777,200 | +0.16(+1.06%) |
Feb 14, 2019 | 14.97 | 15.44 | 14.36 | 15.10 | 1,641,798 | -0.05(-0.33%) |
Feb 13, 2019 | 15.01 | 15.24 | 14.88 | 15.15 | 1,049,800 | +0.22(+1.47%) |
Feb 12, 2019 | 14.90 | 15.00 | 14.77 | 14.93 | 782,801 | +0.03(+0.20%) |
Feb 11, 2019 | 14.74 | 15.18 | 14.58 | 14.90 | 1,753,636 | +0.22(+1.50%) |
Feb 08, 2019 | 14.51 | 14.77 | 14.34 | 14.68 | 974,100 | +0.08(+0.55%) |
Feb 07, 2019 | 14.26 | 14.61 | 14.12 | 14.60 | 1,252,158 | +0.27(+1.88%) |
Feb 06, 2019 | 13.96 | 14.45 | 13.91 | 14.33 | 1,170,630 | +0.41(+2.95%) |
Feb 05, 2019 | 13.69 | 14.14 | 13.62 | 13.92 | 1,433,324 | +0.26(+1.90%) |
Feb 04, 2019 | 13.32 | 13.69 | 13.21 | 13.66 | 775,484 | +0.34(+2.55%) |
Feb 01, 2019 | 13.12 | 13.64 | 13.12 | 13.32 | 1,168,400 | +0.02(+0.15%) |
Jan 31, 2019 | 12.42 | 13.30 | 12.41 | 13.30 | 1,852,204 | +0.90(+7.26%) |
Jan 30, 2019 | 12.37 | 12.49 | 12.17 | 12.40 | 585,295 | +0.17(+1.39%) |
Jan 29, 2019 | 12.32 | 12.35 | 12.11 | 12.23 | 734,067 | -0.01(-0.08%) |
Jan 28, 2019 | 11.99 | 12.36 | 11.93 | 12.24 | 1,086,635 | +0.05(+0.41%) |
Jan 25, 2019 | 12.16 | 12.31 | 12.02 | 12.19 | 780,300 | +0.18(+1.50%) |
Jan 24, 2019 | 11.90 | 12.23 | 11.90 | 12.01 | 602,318 | +0.09(+0.76%) |
Jan 23, 2019 | 11.86 | 12.17 | 11.69 | 11.92 | 643,116 | +0.14(+1.19%) |
Jan 22, 2019 | 12.07 | 12.28 | 11.76 | 11.78 | 835,650 | -0.38(-3.13%) |
Jan 18, 2019 | 12.12 | 12.23 | 11.86 | 12.16 | 782,500 | +0.09(+0.75%) |
Jan 17, 2019 | 11.62 | 12.14 | 11.52 | 12.07 | 895,877 | +0.38(+3.25%) |
Jan 16, 2019 | 11.79 | 12.00 | 11.61 | 11.69 | 1,025,956 | -0.05(-0.43%) |
Jan 15, 2019 | 11.75 | 11.89 | 11.54 | 11.74 | 656,400 | +0.01(+0.09%) |
Jan 14, 2019 | 11.54 | 11.87 | 11.40 | 11.73 | 948,650 | +0.08(+0.69%) |
Jan 11, 2019 | 11.49 | 11.74 | 11.22 | 11.65 | 1,135,400 | +0.14(+1.22%) |
Jan 10, 2019 | 11.29 | 11.54 | 11.01 | 11.51 | 854,158 | +0.04(+0.35%) |
Jan 09, 2019 | 10.76 | 11.61 | 10.73 | 11.47 | 1,832,672 | +0.76(+7.10%) |
Jan 08, 2019 | 10.61 | 10.98 | 10.41 | 10.71 | 1,441,376 | +0.15(+1.42%) |
Jan 07, 2019 | 10.37 | 10.80 | 10.15 | 10.56 | 1,209,545 | +0.18(+1.73%) |
Jan 04, 2019 | 9.950 | 10.60 | 9.950 | 10.38 | 1,531,600 | +0.60(+6.13%) |
Jan 03, 2019 | 10.83 | 11.06 | 9.560 | 9.780 | 2,469,020 | -1.20(-10.93%) |
Jan 02, 2019 | 10.58 | 10.99 | 10.10 | 10.98 | 1,017,881 | +0.09(+0.83%) |
Dec 31, 2018 | 10.72 | 10.91 | 10.46 | 10.89 | 1,220,300 | +0.29(+2.74%) |
Dec 28, 2018 | 10.91 | 11.14 | 10.46 | 10.60 | 1,539,600 | -0.31(-2.84%) |
Dec 27, 2018 | 11.00 | 11.12 | 10.27 | 10.91 | 1,372,628 | -0.25(-2.24%) |
Dec 26, 2018 | 10.65 | 11.20 | 10.40 | 11.16 | 1,585,437 | +0.64(+6.08%) |
Dec 24, 2018 | 10.43 | 10.68 | 9.950 | 10.52 | 1,540,800 | -0.38(-3.49%) |
Dec 21, 2018 | 10.49 | 10.97 | 10.34 | 10.90 | 3,135,600 | +0.42(+4.01%) |
Dec 20, 2018 | 11.97 | 11.97 | 8.810 | 10.48 | 5,851,426 | -1.46(-12.23%) |
Dec 19, 2018 | 12.33 | 12.77 | 11.80 | 11.94 | 1,324,268 | -0.46(-3.71%) |
Dec 18, 2018 | 13.33 | 13.52 | 12.18 | 12.40 | 1,489,761 | -0.71(-5.42%) |
Dec 17, 2018 | 12.76 | 13.23 | 12.53 | 13.11 | 1,955,574 | +0.09(+0.69%) |
Dec 14, 2018 | 14.13 | 14.13 | 12.71 | 13.02 | 1,773,100 | -1.24(-8.70%) |
Dec 13, 2018 | 14.63 | 14.87 | 14.08 | 14.26 | 1,257,212 | -0.15(-1.04%) |
Dec 12, 2018 | 14.34 | 14.56 | 13.91 | 14.41 | 1,086,565 | +0.29(+2.05%) |
Dec 11, 2018 | 14.43 | 14.48 | 13.88 | 14.12 | 930,610 | -0.02(-0.14%) |
Dec 10, 2018 | 13.96 | 14.32 | 13.66 | 14.14 | 1,167,961 | +0.18(+1.29%) |
Dec 07, 2018 | 14.62 | 14.88 | 13.82 | 13.96 | 1,206,000 | -0.65(-4.45%) |
Dec 06, 2018 | 14.08 | 14.63 | 13.71 | 14.61 | 1,304,504 | +0.33(+2.31%) |
Dec 04, 2018 | 14.89 | 14.95 | 14.13 | 14.28 | 1,824,300 | -0.63(-4.23%) |
Dec 03, 2018 | 15.00 | 15.00 | 14.53 | 14.91 | 1,885,558 | +0.26(+1.77%) |
Nov 30, 2018 | 14.55 | 14.73 | 14.18 | 14.65 | 2,055,900 | -0.05(-0.34%) |
Nov 29, 2018 | 14.38 | 14.70 | 14.31 | 14.70 | 2,199,306 | +0.17(+1.17%) |
Nov 28, 2018 | 14.09 | 14.60 | 13.90 | 14.53 | 2,903,157 | +0.42(+2.98%) |
Nov 27, 2018 | 13.09 | 14.15 | 13.05 | 14.11 | 3,330,698 | +1.08(+8.29%) |
Nov 26, 2018 | 12.60 | 13.03 | 12.52 | 13.03 | 1,075,735 | +0.61(+4.91%) |
Nov 23, 2018 | 12.14 | 12.65 | 12.01 | 12.42 | 365,700 | +0.13(+1.06%) |
Nov 21, 2018 | 12.29 | 12.29 | 12.29 | 0 | +0.49(+4.15%) | |
Nov 20, 2018 | 12.51 | 12.51 | 11.60 | 11.80 | 1,401,842 | -0.99(-7.74%) |
Nov 19, 2018 | 12.77 | 12.98 | 12.39 | 12.79 | 1,357,153 | -0.28(-2.14%) |
Nov 16, 2018 | 13.04 | 13.18 | 12.55 | 13.07 | 1,422,300 | -0.05(-0.38%) |
Nov 15, 2018 | 12.42 | 13.18 | 12.22 | 13.12 | 1,415,159 | +0.53(+4.21%) |
Nov 14, 2018 | 12.27 | 12.62 | 12.11 | 12.59 | 924,105 | +0.46(+3.79%) |
Nov 13, 2018 | 12.48 | 12.73 | 12.02 | 12.13 | 1,055,992 | -0.31(-2.49%) |
Nov 12, 2018 | 12.30 | 12.75 | 12.06 | 12.44 | 955,080 | +0.14(+1.14%) |
Nov 09, 2018 | 12.47 | 12.59 | 12.21 | 12.30 | 803,700 | -0.29(-2.30%) |
Nov 08, 2018 | 12.47 | 13.50 | 12.40 | 12.59 | 2,165,204 | -0.60(-4.55%) |
Nov 07, 2018 | 13.22 | 13.33 | 12.89 | 13.19 | 1,551,255 | +0.22(+1.70%) |
Nov 06, 2018 | 12.73 | 13.07 | 12.58 | 12.97 | 896,589 | +0.31(+2.45%) |
Nov 05, 2018 | 13.00 | 13.08 | 12.52 | 12.66 | 1,259,928 | -0.46(-3.51%) |
Nov 02, 2018 | 12.68 | 13.20 | 12.54 | 13.12 | 1,370,400 | +0.52(+4.13%) |
Nov 01, 2018 | 12.26 | 12.64 | 11.68 | 12.60 | 1,174,689 | +0.34(+2.77%) |
Oct 31, 2018 | 12.19 | 12.40 | 11.86 | 12.26 | 1,124,354 | +0.30(+2.51%) |
Oct 30, 2018 | 11.50 | 11.97 | 11.44 | 11.96 | 872,803 | +0.46(+4.00%) |
Oct 29, 2018 | 11.56 | 11.97 | 11.26 | 11.50 | 1,094,700 | +0.06(+0.52%) |
Oct 26, 2018 | 11.62 | 11.90 | 11.30 | 11.44 | 1,110,900 | -0.42(-3.54%) |
Oct 25, 2018 | 11.76 | 12.05 | 11.42 | 11.86 | 1,925,609 | +0.11(+0.94%) |
Oct 24, 2018 | 12.37 | 12.70 | 11.72 | 11.75 | 1,209,838 | -0.63(-5.09%) |
Oct 23, 2018 | 12.51 | 12.55 | 11.85 | 12.38 | 1,185,385 | -0.41(-3.21%) |
Oct 22, 2018 | 12.73 | 12.98 | 12.62 | 12.79 | 937,275 | +0.06(+0.47%) |
Oct 19, 2018 | 12.83 | 12.99 | 12.33 | 12.73 | 1,080,300 | +0.01(+0.08%) |
Oct 18, 2018 | 12.92 | 13.15 | 12.57 | 12.72 | 784,894 | -0.33(-2.53%) |
Oct 17, 2018 | 13.11 | 13.15 | 12.64 | 13.05 | 1,144,794 | -0.11(-0.84%) |
Oct 16, 2018 | 12.54 | 13.27 | 12.50 | 13.16 | 1,933,434 | +0.75(+6.04%) |
Oct 15, 2018 | 12.11 | 12.47 | 12.02 | 12.41 | 1,050,247 | +0.19(+1.55%) |
Oct 12, 2018 | 11.80 | 12.22 | 11.51 | 12.22 | 1,459,500 | +0.84(+7.38%) |
Oct 11, 2018 | 11.09 | 11.80 | 10.95 | 11.38 | 2,048,239 | +0.19(+1.70%) |
Oct 10, 2018 | 12.03 | 12.15 | 11.12 | 11.19 | 1,546,222 | -0.93(-7.67%) |
Oct 09, 2018 | 12.02 | 12.28 | 11.89 | 12.12 | 1,076,364 | +0.13(+1.08%) |
Oct 08, 2018 | 12.35 | 12.41 | 11.69 | 11.99 | 1,160,093 | -0.49(-3.93%) |
Oct 05, 2018 | 12.58 | 12.80 | 12.33 | 12.48 | 1,495,900 | -0.11(-0.87%) |
Oct 04, 2018 | 12.76 | 13.04 | 12.33 | 12.59 | 1,193,746 | -0.26(-2.02%) |
Oct 03, 2018 | 13.54 | 13.54 | 12.60 | 12.85 | 2,134,206 | -0.69(-5.10%) |
Oct 02, 2018 | 12.38 | 13.77 | 12.37 | 13.54 | 2,816,229 | +1.30(+10.62%) |
Oct 01, 2018 | 12.48 | 12.57 | 11.98 | 12.24 | 1,681,604 | -0.20(-1.61%) |
Sep 28, 2018 | 12.05 | 12.81 | 12.00 | 12.44 | 2,162,200 | +0.37(+3.07%) |
Sep 27, 2018 | 12.40 | 12.50 | 11.90 | 12.07 | 2,493,637 | -0.39(-3.13%) |
Sep 26, 2018 | 12.49 | 12.57 | 12.40 | 12.46 | 869,774 | -0.06(-0.48%) |
Sep 25, 2018 | 12.50 | 12.61 | 12.25 | 12.52 | 1,226,366 | +0.01(+0.08%) |
Sep 24, 2018 | 12.50 | 12.69 | 12.36 | 12.51 | 1,561,213 | +0.01(+0.08%) |
Sep 21, 2018 | 12.84 | 13.04 | 12.48 | 12.50 | 2,281,200 | -0.34(-2.65%) |
Sep 20, 2018 | 12.80 | 13.18 | 12.75 | 12.84 | 1,149,018 | +0.09(+0.71%) |
Sep 19, 2018 | 12.90 | 13.04 | 12.59 | 12.75 | 855,673 | -0.14(-1.09%) |
Sep 18, 2018 | 12.50 | 13.06 | 12.49 | 12.89 | 881,792 | +0.33(+2.63%) |
Sep 17, 2018 | 13.07 | 13.19 | 12.48 | 12.56 | 1,298,168 | -0.57(-4.34%) |
Sep 14, 2018 | 13.05 | 13.24 | 12.95 | 13.13 | 997,300 | +0.04(+0.31%) |
Sep 13, 2018 | 12.84 | 13.38 | 12.83 | 13.09 | 950,884 | -0.01(-0.08%) |
Sep 12, 2018 | 12.61 | 13.20 | 12.61 | 13.10 | 1,382,317 | +0.40(+3.15%) |
Sep 11, 2018 | 12.88 | 13.37 | 12.48 | 12.70 | 3,688,931 | +0.75(+6.28%) |
Sep 10, 2018 | 12.26 | 12.27 | 11.91 | 11.95 | 1,286,681 | -0.31(-2.53%) |
Sep 07, 2018 | 12.25 | 12.52 | 12.18 | 12.26 | 1,015,600 | -0.07(-0.57%) |
Sep 06, 2018 | 12.71 | 12.71 | 12.24 | 12.33 | 1,115,853 | -0.31(-2.45%) |
Sep 05, 2018 | 12.76 | 12.79 | 12.18 | 12.64 | 1,557,837 | -0.14(-1.10%) |
Sep 04, 2018 | 13.10 | 13.33 | 12.72 | 12.78 | 1,748,771 | -0.34(-2.59%) |
Aug 31, 2018 | 13.12 | 13.12 | 13.12 | 0 | +0.02(+0.15%) | |
Aug 30, 2018 | 13.46 | 13.50 | 13.01 | 13.10 | 1,573,442 | -0.42(-3.11%) |
Aug 29, 2018 | 13.42 | 13.77 | 13.27 | 13.52 | 1,276,645 | +0.13(+0.97%) |
Aug 28, 2018 | 14.02 | 14.10 | 13.17 | 13.39 | 2,210,079 | -0.58(-4.15%) |
Aug 27, 2018 | 14.12 | 14.34 | 13.74 | 13.97 | 2,758,151 | -0.19(-1.34%) |
Aug 24, 2018 | 13.69 | 14.16 | 13.60 | 14.16 | 1,313,300 | +0.59(+4.35%) |
Aug 23, 2018 | 14.19 | 14.26 | 13.45 | 13.57 | 2,593,741 | -0.75(-5.24%) |
Aug 22, 2018 | 13.93 | 14.42 | 13.91 | 14.32 | 1,708,395 | +0.34(+2.43%) |
Aug 21, 2018 | 13.92 | 14.38 | 13.90 | 13.98 | 2,275,706 | +0.10(+0.72%) |
Aug 20, 2018 | 13.03 | 13.88 | 12.86 | 13.88 | 2,430,417 | +0.91(+7.02%) |
Aug 17, 2018 | 13.38 | 13.56 | 12.80 | 12.97 | 2,090,500 | -0.42(-3.14%) |
Aug 16, 2018 | 13.40 | 13.60 | 13.00 | 13.39 | 2,210,356 | +0.13(+0.98%) |
Aug 15, 2018 | 12.98 | 13.39 | 12.86 | 13.26 | 1,827,260 | +0.10(+0.76%) |
Aug 14, 2018 | 13.23 | 13.41 | 12.72 | 13.16 | 3,034,499 | -0.05(-0.38%) |
Aug 13, 2018 | 13.26 | 13.58 | 12.50 | 13.21 | 4,667,207 | -0.08(-0.60%) |
Aug 10, 2018 | 12.69 | 13.70 | 11.80 | 13.29 | 9,787,500 | -1.05(-7.32%) |
Aug 09, 2018 | 14.50 | 14.84 | 14.33 | 14.34 | 2,246,465 | +0.05(+0.35%) |
Aug 08, 2018 | 14.10 | 14.41 | 13.94 | 14.29 | 1,310,836 | +0.27(+1.93%) |
Aug 07, 2018 | 14.00 | 14.12 | 13.90 | 14.02 | 842,793 | +0.11(+0.79%) |
Aug 06, 2018 | 13.84 | 14.17 | 13.57 | 13.91 | 1,532,713 | +0.07(+0.51%) |
Aug 03, 2018 | 14.42 | 14.96 | 13.42 | 13.84 | 3,418,400 | -0.93(-6.30%) |
Aug 02, 2018 | 14.28 | 14.88 | 14.20 | 14.77 | 1,118,253 | +0.45(+3.14%) |