Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.74 | 13.27 | 12.70 | 13.05 | 3,151,216 | +0.27(+2.11%) |
Apr 29, 2019 | 13.14 | 13.14 | 12.71 | 12.78 | 3,286,953 | -0.39(-2.96%) |
Apr 26, 2019 | 13.13 | 13.23 | 12.86 | 13.17 | 1,861,400 | -0.02(-0.15%) |
Apr 25, 2019 | 13.83 | 14.03 | 13.09 | 13.19 | 2,046,159 | -1.09(-7.63%) |
Apr 24, 2019 | 14.16 | 14.39 | 14.06 | 14.28 | 1,495,179 | +0.12(+0.85%) |
Apr 23, 2019 | 14.05 | 14.20 | 13.88 | 14.16 | 2,515,233 | +0.22(+1.58%) |
Apr 22, 2019 | 14.28 | 14.28 | 13.89 | 13.94 | 1,576,632 | -0.29(-2.04%) |
Apr 18, 2019 | 13.99 | 14.28 | 13.93 | 14.23 | 1,059,900 | +0.24(+1.72%) |
Apr 17, 2019 | 13.91 | 14.11 | 13.84 | 13.99 | 1,265,708 | -0.03(-0.21%) |
Apr 16, 2019 | 13.92 | 14.02 | 13.78 | 14.02 | 811,219 | +0.18(+1.30%) |
Apr 15, 2019 | 13.96 | 14.00 | 13.69 | 13.84 | 795,622 | -0.03(-0.22%) |
Apr 12, 2019 | 13.94 | 13.99 | 13.69 | 13.87 | 1,480,700 | -0.01(-0.07%) |
Apr 11, 2019 | 13.77 | 14.14 | 13.74 | 13.88 | 1,874,907 | +0.09(+0.65%) |
Apr 10, 2019 | 13.69 | 13.81 | 13.58 | 13.79 | 838,962 | +0.17(+1.25%) |
Apr 09, 2019 | 13.76 | 13.84 | 13.59 | 13.62 | 1,106,783 | -0.17(-1.23%) |
Apr 08, 2019 | 13.71 | 13.90 | 13.63 | 13.79 | 968,346 | +0.00(+0.00%) |
Apr 05, 2019 | 13.49 | 13.85 | 13.44 | 13.79 | 1,578,700 | +0.38(+2.83%) |
Apr 04, 2019 | 12.91 | 13.42 | 12.83 | 13.41 | 1,061,349 | +0.53(+4.11%) |
Apr 03, 2019 | 12.86 | 13.05 | 12.68 | 12.88 | 848,614 | +0.17(+1.34%) |
Apr 02, 2019 | 12.82 | 12.89 | 12.51 | 12.71 | 970,102 | -0.14(-1.09%) |
Apr 01, 2019 | 12.70 | 12.87 | 12.51 | 12.85 | 1,132,652 | +0.21(+1.66%) |
Mar 29, 2019 | 13.06 | 13.25 | 12.62 | 12.64 | 1,708,700 | -0.36(-2.77%) |
Mar 28, 2019 | 13.26 | 13.31 | 12.87 | 13.00 | 1,044,292 | -0.22(-1.66%) |
Mar 27, 2019 | 13.02 | 13.38 | 12.82 | 13.22 | 2,044,083 | +0.41(+3.20%) |
Mar 26, 2019 | 12.81 | 12.83 | 12.59 | 12.81 | 1,033,538 | +0.09(+0.71%) |
Mar 25, 2019 | 12.33 | 12.82 | 12.31 | 12.72 | 870,127 | +0.34(+2.75%) |
Mar 22, 2019 | 12.39 | 12.60 | 12.19 | 12.38 | 1,227,700 | -0.08(-0.64%) |
Mar 21, 2019 | 12.26 | 12.69 | 12.26 | 12.46 | 1,232,046 | +0.19(+1.55%) |
Mar 20, 2019 | 12.41 | 12.63 | 11.95 | 12.27 | 1,304,689 | -0.19(-1.52%) |
Mar 19, 2019 | 12.93 | 13.02 | 12.40 | 12.46 | 995,594 | -0.42(-3.26%) |
Mar 18, 2019 | 12.75 | 12.91 | 12.65 | 12.88 | 1,030,311 | +0.08(+0.63%) |
Mar 15, 2019 | 12.93 | 13.13 | 12.79 | 12.80 | 2,458,100 | -0.05(-0.39%) |
Mar 14, 2019 | 12.86 | 12.94 | 12.71 | 12.85 | 675,544 | -0.01(-0.08%) |
Mar 13, 2019 | 13.07 | 13.12 | 12.82 | 12.86 | 1,336,442 | -0.17(-1.30%) |
Mar 12, 2019 | 13.25 | 13.26 | 12.98 | 13.03 | 1,318,027 | -0.19(-1.44%) |
Mar 11, 2019 | 12.87 | 13.36 | 12.87 | 13.22 | 1,964,925 | +0.36(+2.80%) |
Mar 08, 2019 | 12.64 | 12.97 | 12.52 | 12.86 | 1,644,000 | +0.18(+1.42%) |
Mar 07, 2019 | 12.31 | 12.69 | 12.30 | 12.68 | 1,147,000 | +0.42(+3.43%) |
Mar 06, 2019 | 12.41 | 12.55 | 12.26 | 12.26 | 1,365,951 | -0.18(-1.45%) |
Mar 05, 2019 | 12.93 | 12.93 | 12.43 | 12.44 | 1,065,828 | -0.44(-3.42%) |
Mar 04, 2019 | 12.56 | 12.94 | 12.56 | 12.88 | 1,541,487 | +0.35(+2.79%) |
Mar 01, 2019 | 12.71 | 12.86 | 12.34 | 12.53 | 1,682,000 | -0.07(-0.56%) |
Feb 28, 2019 | 12.67 | 12.75 | 12.49 | 12.60 | 2,035,111 | -0.40(-3.08%) |
Feb 27, 2019 | 13.04 | 13.19 | 12.78 | 13.00 | 2,690,042 | -0.05(-0.38%) |
Feb 26, 2019 | 12.77 | 13.54 | 12.71 | 13.05 | 3,274,180 | -0.17(-1.29%) |
Feb 25, 2019 | 13.51 | 13.56 | 13.22 | 13.22 | 1,832,862 | -0.21(-1.56%) |
Feb 22, 2019 | 13.30 | 13.47 | 13.19 | 13.43 | 1,255,500 | +0.21(+1.59%) |
Feb 21, 2019 | 13.01 | 13.24 | 12.97 | 13.22 | 1,026,032 | +0.11(+0.84%) |
Feb 20, 2019 | 13.19 | 13.27 | 12.97 | 13.11 | 1,064,947 | -0.06(-0.46%) |
Feb 19, 2019 | 13.06 | 13.35 | 13.02 | 13.17 | 1,108,971 | +0.08(+0.61%) |
Feb 15, 2019 | 13.15 | 13.29 | 13.00 | 13.09 | 1,662,800 | +0.01(+0.08%) |
Feb 14, 2019 | 13.11 | 13.28 | 12.93 | 13.08 | 1,496,092 | -0.12(-0.91%) |
Feb 13, 2019 | 13.39 | 13.44 | 13.00 | 13.20 | 1,382,029 | -0.20(-1.49%) |
Feb 12, 2019 | 12.88 | 13.59 | 12.82 | 13.40 | 3,194,540 | +0.67(+5.26%) |
Feb 11, 2019 | 12.84 | 12.94 | 12.69 | 12.73 | 1,175,371 | -0.06(-0.47%) |
Feb 08, 2019 | 12.90 | 13.01 | 12.66 | 12.79 | 1,027,700 | -0.18(-1.39%) |
Feb 07, 2019 | 12.88 | 13.03 | 12.73 | 12.97 | 1,640,703 | +0.01(+0.08%) |
Feb 06, 2019 | 13.30 | 13.45 | 12.95 | 12.96 | 911,259 | -0.36(-2.70%) |
Feb 05, 2019 | 13.36 | 13.56 | 13.29 | 13.32 | 1,373,791 | -0.12(-0.89%) |
Feb 04, 2019 | 13.52 | 13.52 | 13.31 | 13.44 | 738,010 | -0.08(-0.59%) |
Feb 01, 2019 | 13.50 | 13.67 | 13.34 | 13.52 | 1,165,800 | +0.07(+0.52%) |
Jan 31, 2019 | 12.82 | 13.48 | 12.65 | 13.45 | 2,151,044 | +0.69(+5.41%) |
Jan 30, 2019 | 12.51 | 12.77 | 12.27 | 12.76 | 3,052,223 | +0.31(+2.49%) |
Jan 29, 2019 | 12.13 | 12.53 | 11.84 | 12.45 | 1,713,052 | +0.19(+1.55%) |
Jan 28, 2019 | 12.25 | 12.50 | 12.18 | 12.26 | 2,027,210 | -0.08(-0.65%) |
Jan 25, 2019 | 12.49 | 12.85 | 12.19 | 12.34 | 2,669,400 | -0.05(-0.40%) |
Jan 24, 2019 | 12.29 | 12.48 | 12.26 | 12.39 | 1,961,916 | +0.15(+1.23%) |
Jan 23, 2019 | 12.15 | 12.33 | 11.99 | 12.24 | 1,384,276 | +0.17(+1.41%) |
Jan 22, 2019 | 12.49 | 12.58 | 12.01 | 12.07 | 1,469,883 | -0.47(-3.75%) |
Jan 18, 2019 | 12.60 | 12.68 | 12.45 | 12.54 | 1,300,400 | -0.03(-0.24%) |
Jan 17, 2019 | 12.48 | 12.67 | 12.40 | 12.57 | 1,366,837 | +0.04(+0.32%) |
Jan 16, 2019 | 12.62 | 12.73 | 12.49 | 12.53 | 1,335,812 | -0.08(-0.63%) |
Jan 15, 2019 | 12.61 | 12.68 | 12.45 | 12.61 | 1,706,959 | +0.04(+0.32%) |
Jan 14, 2019 | 12.67 | 12.74 | 12.46 | 12.57 | 2,113,800 | -0.06(-0.48%) |
Jan 11, 2019 | 12.54 | 12.86 | 12.54 | 12.63 | 880,000 | -0.01(-0.08%) |
Jan 10, 2019 | 12.62 | 12.80 | 12.37 | 12.64 | 1,360,221 | +0.04(+0.32%) |
Jan 09, 2019 | 12.23 | 12.71 | 11.98 | 12.60 | 2,391,735 | +0.45(+3.70%) |
Jan 08, 2019 | 12.18 | 12.32 | 11.96 | 12.15 | 1,727,798 | +0.09(+0.75%) |
Jan 07, 2019 | 11.81 | 12.25 | 11.61 | 12.06 | 2,862,251 | +0.29(+2.46%) |
Jan 04, 2019 | 11.45 | 11.90 | 11.39 | 11.77 | 1,849,000 | +0.42(+3.70%) |
Jan 03, 2019 | 11.28 | 11.66 | 11.09 | 11.35 | 1,041,539 | -0.01(-0.09%) |
Jan 02, 2019 | 10.79 | 11.48 | 10.67 | 11.36 | 1,569,144 | +0.43(+3.93%) |
Dec 31, 2018 | 11.10 | 11.22 | 10.67 | 10.93 | 1,258,900 | -0.14(-1.26%) |
Dec 28, 2018 | 11.01 | 11.33 | 10.89 | 11.07 | 1,633,900 | +0.07(+0.64%) |
Dec 27, 2018 | 10.89 | 11.25 | 10.50 | 11.00 | 2,632,361 | -0.07(-0.63%) |
Dec 26, 2018 | 10.65 | 11.08 | 10.37 | 11.07 | 1,285,622 | +0.49(+4.63%) |
Dec 24, 2018 | 10.79 | 10.87 | 10.55 | 10.58 | 701,900 | -0.25(-2.31%) |
Dec 21, 2018 | 11.31 | 11.48 | 10.81 | 10.83 | 6,313,100 | -0.65(-5.66%) |
Dec 20, 2018 | 11.56 | 11.81 | 11.38 | 11.48 | 2,054,660 | -0.11(-0.95%) |
Dec 19, 2018 | 11.69 | 12.20 | 11.58 | 11.59 | 2,392,121 | -0.07(-0.60%) |
Dec 18, 2018 | 11.63 | 11.95 | 11.47 | 11.66 | 2,013,185 | +0.22(+1.92%) |
Dec 17, 2018 | 11.17 | 11.64 | 11.15 | 11.44 | 1,889,686 | +0.22(+1.96%) |
Dec 14, 2018 | 11.25 | 11.57 | 11.17 | 11.22 | 1,283,400 | -0.16(-1.41%) |
Dec 13, 2018 | 11.71 | 11.80 | 11.38 | 11.38 | 1,410,380 | -0.33(-2.82%) |
Dec 12, 2018 | 11.55 | 11.87 | 11.39 | 11.71 | 1,433,993 | +0.31(+2.72%) |
Dec 11, 2018 | 11.65 | 11.79 | 11.39 | 11.40 | 1,638,940 | -0.10(-0.87%) |
Dec 10, 2018 | 12.15 | 12.39 | 11.48 | 11.50 | 2,261,212 | -0.66(-5.43%) |
Dec 07, 2018 | 12.38 | 12.66 | 12.13 | 12.16 | 1,692,200 | -0.23(-1.86%) |
Dec 06, 2018 | 11.78 | 12.43 | 11.65 | 12.39 | 2,445,979 | +0.48(+4.03%) |
Dec 04, 2018 | 12.34 | 12.50 | 11.80 | 11.91 | 2,107,800 | -0.64(-5.10%) |
Dec 03, 2018 | 12.64 | 12.71 | 12.19 | 12.55 | 1,923,128 | +0.07(+0.56%) |
Nov 30, 2018 | 12.74 | 12.83 | 12.40 | 12.48 | 1,796,100 | -0.27(-2.12%) |
Nov 29, 2018 | 12.74 | 12.93 | 12.68 | 12.75 | 928,998 | -0.06(-0.47%) |
Nov 28, 2018 | 12.58 | 12.84 | 11.95 | 12.81 | 1,664,717 | +0.23(+1.83%) |
Nov 27, 2018 | 12.37 | 12.65 | 12.30 | 12.58 | 1,416,288 | +0.14(+1.13%) |
Nov 26, 2018 | 12.47 | 12.64 | 12.31 | 12.44 | 2,287,644 | +0.06(+0.48%) |
Nov 23, 2018 | 12.23 | 12.53 | 12.17 | 12.38 | 553,500 | +0.10(+0.81%) |
Nov 21, 2018 | 12.28 | 12.28 | 12.28 | 0 | +0.05(+0.41%) | |
Nov 20, 2018 | 11.98 | 12.40 | 11.91 | 12.23 | 2,461,288 | +0.13(+1.07%) |
Nov 19, 2018 | 12.04 | 12.24 | 11.74 | 12.10 | 2,211,218 | +0.06(+0.50%) |
Nov 16, 2018 | 11.55 | 12.16 | 11.55 | 12.04 | 2,505,800 | +0.38(+3.26%) |
Nov 15, 2018 | 11.62 | 11.84 | 11.27 | 11.66 | 2,972,401 | -0.42(-3.48%) |
Nov 14, 2018 | 12.30 | 12.48 | 11.97 | 12.08 | 1,809,640 | -0.10(-0.82%) |
Nov 13, 2018 | 11.97 | 12.36 | 11.97 | 12.18 | 1,840,541 | +0.30(+2.53%) |
Nov 12, 2018 | 11.84 | 12.10 | 11.74 | 11.88 | 1,277,587 | -0.04(-0.34%) |
Nov 09, 2018 | 12.12 | 12.26 | 11.85 | 11.92 | 2,137,900 | -0.23(-1.89%) |
Nov 08, 2018 | 12.11 | 12.54 | 11.72 | 12.15 | 2,497,151 | -0.33(-2.64%) |
Nov 07, 2018 | 13.02 | 13.10 | 12.22 | 12.48 | 3,018,511 | -0.47(-3.63%) |
Nov 06, 2018 | 12.95 | 13.11 | 12.62 | 12.95 | 3,914,899 | +0.00(+0.00%) |
Nov 05, 2018 | 12.51 | 12.97 | 12.43 | 12.95 | 3,094,766 | +0.37(+2.94%) |
Nov 02, 2018 | 12.41 | 12.71 | 11.87 | 12.58 | 9,408,500 | +0.24(+1.94%) |
Nov 01, 2018 | 12.02 | 12.37 | 11.79 | 12.34 | 5,246,377 | +0.44(+3.70%) |
Oct 31, 2018 | 11.86 | 11.96 | 11.43 | 11.90 | 4,322,907 | +0.18(+1.54%) |
Oct 30, 2018 | 10.80 | 11.78 | 10.58 | 11.72 | 4,548,768 | +0.85(+7.82%) |
Oct 29, 2018 | 11.64 | 11.67 | 10.79 | 10.87 | 2,731,325 | -0.64(-5.56%) |
Oct 26, 2018 | 10.90 | 11.85 | 10.84 | 11.51 | 3,673,800 | +0.48(+4.35%) |
Oct 25, 2018 | 11.33 | 11.39 | 11.00 | 11.03 | 3,976,766 | -0.13(-1.16%) |
Oct 24, 2018 | 11.01 | 11.45 | 10.97 | 11.16 | 3,640,195 | +0.20(+1.82%) |
Oct 23, 2018 | 10.58 | 11.28 | 10.54 | 10.96 | 4,167,241 | +0.27(+2.53%) |
Oct 22, 2018 | 11.17 | 11.17 | 10.55 | 10.69 | 3,736,688 | -0.49(-4.38%) |
Oct 19, 2018 | 11.28 | 11.39 | 10.99 | 11.18 | 3,456,000 | -0.07(-0.62%) |
Oct 18, 2018 | 11.27 | 11.69 | 11.23 | 11.25 | 2,463,821 | -0.33(-2.85%) |
Oct 17, 2018 | 11.68 | 11.69 | 11.40 | 11.58 | 1,593,170 | -0.23(-1.95%) |
Oct 16, 2018 | 11.52 | 11.86 | 11.33 | 11.81 | 1,472,584 | +0.41(+3.60%) |
Oct 15, 2018 | 11.30 | 11.49 | 11.25 | 11.40 | 1,085,798 | +0.05(+0.44%) |
Oct 12, 2018 | 11.78 | 11.78 | 11.19 | 11.35 | 2,254,700 | -0.22(-1.90%) |
Oct 11, 2018 | 11.73 | 11.82 | 11.50 | 11.57 | 2,746,439 | -0.23(-1.95%) |
Oct 10, 2018 | 11.93 | 12.15 | 11.78 | 11.80 | 2,018,274 | -0.19(-1.58%) |
Oct 09, 2018 | 12.30 | 12.41 | 11.96 | 11.99 | 2,041,635 | -0.34(-2.76%) |
Oct 08, 2018 | 12.16 | 12.46 | 12.16 | 12.33 | 1,607,651 | +0.13(+1.07%) |
Oct 05, 2018 | 12.08 | 12.23 | 11.76 | 12.20 | 2,633,100 | +0.12(+0.99%) |
Oct 04, 2018 | 12.18 | 12.31 | 11.93 | 12.08 | 3,601,541 | -0.18(-1.47%) |
Oct 03, 2018 | 12.69 | 12.82 | 12.15 | 12.26 | 3,660,853 | -0.36(-2.85%) |
Oct 02, 2018 | 12.29 | 12.68 | 12.27 | 12.62 | 2,594,111 | +0.34(+2.77%) |
Oct 01, 2018 | 12.15 | 12.49 | 11.88 | 12.28 | 3,727,538 | -0.12(-0.97%) |
Sep 28, 2018 | 12.58 | 12.87 | 12.39 | 12.40 | 2,886,600 | -0.21(-1.67%) |
Sep 27, 2018 | 12.71 | 12.74 | 12.49 | 12.61 | 2,415,746 | -0.13(-1.02%) |
Sep 26, 2018 | 13.45 | 13.59 | 12.73 | 12.74 | 3,361,461 | -0.64(-4.78%) |
Sep 25, 2018 | 13.25 | 13.48 | 13.20 | 13.38 | 1,968,990 | +0.16(+1.21%) |
Sep 24, 2018 | 13.15 | 13.36 | 13.14 | 13.22 | 1,896,945 | -0.04(-0.30%) |
Sep 21, 2018 | 13.33 | 13.35 | 12.98 | 13.26 | 3,723,100 | -0.12(-0.90%) |
Sep 20, 2018 | 13.78 | 13.78 | 13.03 | 13.38 | 5,199,305 | -0.51(-3.67%) |
Sep 19, 2018 | 13.81 | 14.04 | 13.76 | 13.89 | 2,400,799 | +0.05(+0.36%) |
Sep 18, 2018 | 13.74 | 14.06 | 13.70 | 13.84 | 1,690,200 | +0.11(+0.80%) |
Sep 17, 2018 | 14.30 | 14.44 | 13.72 | 13.73 | 2,040,563 | -0.66(-4.59%) |
Sep 14, 2018 | 14.25 | 14.42 | 13.96 | 14.39 | 1,390,200 | +0.12(+0.84%) |
Sep 13, 2018 | 14.33 | 14.36 | 13.74 | 14.27 | 2,964,499 | -0.08(-0.56%) |
Sep 12, 2018 | 14.23 | 14.40 | 14.16 | 14.35 | 1,617,527 | +0.12(+0.84%) |
Sep 11, 2018 | 14.05 | 14.39 | 14.00 | 14.23 | 1,464,460 | +0.13(+0.92%) |
Sep 10, 2018 | 14.11 | 14.22 | 14.00 | 14.10 | 1,165,179 | +0.03(+0.21%) |
Sep 07, 2018 | 14.10 | 14.11 | 13.87 | 14.07 | 2,049,100 | -0.15(-1.05%) |
Sep 06, 2018 | 14.45 | 14.73 | 14.17 | 14.22 | 2,644,535 | -0.16(-1.11%) |
Sep 05, 2018 | 14.46 | 14.55 | 14.29 | 14.38 | 2,521,059 | -0.07(-0.48%) |
Sep 04, 2018 | 14.44 | 14.53 | 14.25 | 14.45 | 1,718,598 | -0.04(-0.28%) |
Aug 31, 2018 | 14.49 | 14.49 | 14.49 | 0 | +0.08(+0.56%) | |
Aug 30, 2018 | 14.36 | 14.55 | 14.28 | 14.41 | 1,812,801 | -0.01(-0.07%) |
Aug 29, 2018 | 14.77 | 14.77 | 14.40 | 14.42 | 2,554,449 | -0.36(-2.44%) |
Aug 28, 2018 | 14.85 | 14.86 | 14.68 | 14.78 | 1,056,931 | -0.06(-0.40%) |
Aug 27, 2018 | 14.52 | 14.84 | 14.47 | 14.84 | 1,980,189 | +0.32(+2.20%) |
Aug 24, 2018 | 14.47 | 14.55 | 14.34 | 14.52 | 1,117,900 | +0.02(+0.14%) |
Aug 23, 2018 | 14.68 | 14.70 | 14.38 | 14.50 | 1,568,654 | -0.20(-1.36%) |
Aug 22, 2018 | 14.83 | 15.01 | 14.67 | 14.70 | 1,583,423 | -0.21(-1.41%) |
Aug 21, 2018 | 14.59 | 14.96 | 14.45 | 14.91 | 2,709,720 | +0.67(+4.71%) |
Aug 20, 2018 | 14.11 | 14.37 | 14.07 | 14.24 | 1,581,243 | +0.16(+1.14%) |
Aug 17, 2018 | 13.97 | 14.13 | 13.89 | 14.08 | 2,045,000 | +0.10(+0.72%) |
Aug 16, 2018 | 13.96 | 14.21 | 13.90 | 13.98 | 1,202,944 | +0.11(+0.79%) |
Aug 15, 2018 | 13.84 | 14.01 | 13.76 | 13.87 | 2,035,662 | -0.06(-0.43%) |
Aug 14, 2018 | 13.74 | 14.02 | 13.63 | 13.93 | 2,021,965 | +0.23(+1.68%) |
Aug 13, 2018 | 14.24 | 14.24 | 13.68 | 13.70 | 2,571,759 | -0.55(-3.86%) |
Aug 10, 2018 | 14.33 | 14.39 | 13.89 | 14.25 | 3,248,100 | -0.17(-1.18%) |
Aug 09, 2018 | 14.34 | 14.55 | 14.27 | 14.42 | 1,242,686 | -0.02(-0.14%) |
Aug 08, 2018 | 14.49 | 14.62 | 14.32 | 14.44 | 1,686,225 | -0.06(-0.41%) |
Aug 07, 2018 | 14.10 | 14.61 | 14.10 | 14.50 | 2,452,259 | +0.45(+3.20%) |
Aug 06, 2018 | 14.07 | 14.28 | 13.91 | 14.05 | 2,017,932 | -0.08(-0.57%) |
Aug 03, 2018 | 14.23 | 14.42 | 14.08 | 14.13 | 1,747,100 | -0.10(-0.70%) |
Aug 02, 2018 | 14.15 | 14.38 | 14.15 | 14.23 | 1,749,478 | -0.03(-0.21%) |
Aug 01, 2018 | 14.18 | 14.43 | 14.09 | 14.26 | 2,925,132 | +0.09(+0.64%) |
Jul 31, 2018 | 14.22 | 14.45 | 13.90 | 14.17 | 3,774,262 | +0.02(+0.14%) |
Jul 30, 2018 | 14.00 | 14.56 | 13.61 | 14.15 | 4,112,953 | -0.23(-1.60%) |
Jul 27, 2018 | 15.69 | 15.75 | 14.25 | 14.38 | 5,306,800 | -1.20(-7.70%) |
Jul 26, 2018 | 15.70 | 15.88 | 15.28 | 15.58 | 3,415,284 | -0.12(-0.76%) |
Jul 25, 2018 | 15.91 | 15.91 | 15.32 | 15.70 | 2,119,064 | -0.24(-1.51%) |
Jul 24, 2018 | 16.34 | 16.44 | 15.82 | 15.94 | 1,199,101 | -0.43(-2.63%) |
Jul 23, 2018 | 16.61 | 16.66 | 16.30 | 16.37 | 1,180,869 | -0.25(-1.50%) |
Jul 20, 2018 | 17.18 | 17.18 | 16.53 | 16.62 | 1,106,487 | -0.52(-3.03%) |
Jul 19, 2018 | 17.10 | 17.23 | 16.99 | 17.14 | 1,066,626 | -0.01(-0.06%) |
Jul 18, 2018 | 17.19 | 17.27 | 16.67 | 17.15 | 1,438,944 | -0.25(-1.44%) |
Jul 17, 2018 | 16.94 | 17.45 | 16.94 | 17.40 | 902,899 | +0.48(+2.84%) |
Jul 16, 2018 | 16.78 | 17.00 | 16.58 | 16.92 | 651,375 | +0.12(+0.71%) |
Jul 13, 2018 | 16.93 | 17.05 | 16.78 | 16.80 | 942,406 | -0.10(-0.59%) |
Jul 12, 2018 | 16.93 | 17.00 | 16.53 | 16.90 | 820,247 | +0.10(+0.60%) |
Jul 11, 2018 | 16.70 | 16.92 | 16.66 | 16.80 | 887,335 | -0.02(-0.12%) |
Jul 10, 2018 | 16.98 | 17.20 | 16.68 | 16.82 | 1,401,932 | -0.08(-0.47%) |
Jul 09, 2018 | 16.85 | 17.01 | 16.77 | 16.90 | 808,555 | +0.22(+1.32%) |
Jul 06, 2018 | 16.60 | 16.82 | 16.46 | 16.68 | 742,540 | +0.11(+0.66%) |
Jul 05, 2018 | 16.60 | 16.60 | 16.38 | 16.57 | 770,383 | +0.11(+0.67%) |
Jul 03, 2018 | 16.46 | 16.46 | 16.46 | 0 | +0.23(+1.42%) | |
Jul 02, 2018 | 16.22 | 16.40 | 16.02 | 16.23 | 807,355 | -0.13(-0.79%) |
Jun 29, 2018 | 16.41 | 16.58 | 16.31 | 16.36 | 1,049,176 | +0.18(+1.11%) |
Jun 28, 2018 | 16.06 | 16.32 | 15.97 | 16.18 | 944,769 | -0.02(-0.12%) |
Jun 27, 2018 | 16.57 | 16.60 | 16.18 | 16.20 | 630,982 | -0.35(-2.11%) |
Jun 26, 2018 | 16.88 | 16.99 | 16.44 | 16.55 | 1,427,122 | +0.09(+0.55%) |
Jun 25, 2018 | 16.84 | 16.89 | 16.30 | 16.46 | 837,754 | -0.43(-2.55%) |
Jun 22, 2018 | 16.91 | 17.00 | 16.50 | 16.89 | 2,495,039 | +0.04(+0.24%) |
Jun 21, 2018 | 16.86 | 16.95 | 16.66 | 16.85 | 1,088,530 | -0.01(-0.06%) |
Jun 20, 2018 | 16.84 | 17.02 | 16.30 | 16.86 | 1,475,055 | +0.05(+0.30%) |
Jun 19, 2018 | 16.62 | 16.92 | 16.62 | 16.81 | 1,288,012 | +0.05(+0.30%) |
Jun 18, 2018 | 16.87 | 17.12 | 16.61 | 16.76 | 1,106,411 | -0.20(-1.18%) |
Jun 15, 2018 | 17.11 | 16.84 | 16.96 | 2,422,713 | -0.15(-0.88%) | |
Jun 14, 2018 | 17.15 | 17.23 | 16.58 | 17.11 | 1,944,703 | -0.04(-0.23%) |
Jun 13, 2018 | 18.25 | 18.25 | 17.13 | 17.15 | 2,420,662 | -1.32(-7.15%) |
Jun 12, 2018 | 18.00 | 18.48 | 17.95 | 18.47 | 1,165,882 | +0.51(+2.84%) |
Jun 11, 2018 | 18.27 | 18.32 | 17.96 | 17.96 | 1,365,325 | -0.31(-1.70%) |
Jun 08, 2018 | 17.77 | 18.44 | 17.75 | 18.27 | 3,151,668 | +0.46(+2.58%) |
Jun 07, 2018 | 17.93 | 18.10 | 17.75 | 17.81 | 2,215,209 | -0.11(-0.61%) |
Jun 06, 2018 | 18.03 | 17.92 | 2,451,342 | +0.36(+2.05%) | ||
Jun 05, 2018 | 17.42 | 17.64 | 17.39 | 17.56 | 1,101,161 | +0.06(+0.34%) |
Jun 04, 2018 | 17.38 | 17.62 | 17.31 | 17.50 | 867,539 | +0.21(+1.21%) |
Jun 01, 2018 | 17.43 | 17.51 | 17.26 | 17.29 | 1,165,554 | +0.03(+0.17%) |
May 31, 2018 | 17.69 | 17.71 | 17.26 | 17.26 | 1,095,309 | -0.37(-2.10%) |
May 30, 2018 | 17.73 | 17.86 | 17.57 | 17.63 | 1,385,438 | +0.05(+0.28%) |
May 29, 2018 | 17.48 | 17.77 | 17.41 | 17.58 | 844,984 | -0.08(-0.45%) |
May 25, 2018 | 17.66 | 17.66 | 17.66 | 0 | +0.53(+3.09%) | |
May 24, 2018 | 17.00 | 17.23 | 16.86 | 17.13 | 883,960 | +0.12(+0.71%) |
May 23, 2018 | 16.57 | 17.16 | 16.53 | 17.01 | 1,180,888 | +0.39(+2.35%) |
May 22, 2018 | 16.99 | 17.00 | 16.40 | 16.62 | 1,593,902 | -0.54(-3.15%) |
May 21, 2018 | 17.16 | 17.30 | 16.99 | 17.16 | 1,167,072 | +0.13(+0.76%) |
May 18, 2018 | 16.88 | 17.13 | 16.82 | 17.03 | 1,451,575 | +0.18(+1.07%) |
May 17, 2018 | 16.36 | 16.89 | 16.29 | 16.85 | 1,826,165 | +0.50(+3.06%) |
May 16, 2018 | 15.93 | 16.42 | 15.84 | 16.35 | 1,852,710 | +0.40(+2.51%) |
May 15, 2018 | 16.85 | 16.86 | 15.87 | 15.95 | 1,555,678 | -1.03(-6.07%) |
May 14, 2018 | 17.19 | 17.24 | 16.84 | 16.98 | 931,669 | -0.12(-0.70%) |
May 11, 2018 | 16.97 | 17.36 | 16.97 | 17.10 | 865,745 | +0.11(+0.65%) |
May 10, 2018 | 17.03 | 17.28 | 16.96 | 16.99 | 1,365,458 | -0.01(-0.06%) |
May 09, 2018 | 17.65 | 17.66 | 16.84 | 17.00 | 1,503,263 | -0.65(-3.68%) |
May 08, 2018 | 17.58 | 17.78 | 17.46 | 17.65 | 679,647 | +0.04(+0.23%) |
May 07, 2018 | 17.60 | 17.66 | 17.39 | 17.61 | 962,684 | +0.11(+0.63%) |
May 04, 2018 | 17.10 | 17.52 | 16.94 | 17.50 | 1,069,531 | +0.33(+1.92%) |
May 03, 2018 | 16.94 | 17.24 | 16.81 | 17.17 | 912,321 | +0.21(+1.24%) |
May 02, 2018 | 17.40 | 17.41 | 16.94 | 16.96 | 1,122,037 | -0.44(-2.53%) |