Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.95 | 14.07 | 13.91 | 14.00 | 826,934 | +0.05(+0.32%) |
Apr 29, 2019 | 14.08 | 14.17 | 13.93 | 13.96 | 675,670 | -0.15(-1.09%) |
Apr 26, 2019 | 13.99 | 14.15 | 13.93 | 14.11 | 676,486 | +0.19(+1.37%) |
Apr 25, 2019 | 13.82 | 14.09 | 13.65 | 13.92 | 2,044,024 | -0.03(-0.19%) |
Apr 24, 2019 | 13.82 | 13.97 | 13.81 | 13.95 | 803,260 | +0.17(+1.25%) |
Apr 23, 2019 | 13.61 | 13.81 | 13.56 | 13.78 | 718,984 | +0.16(+1.20%) |
Apr 22, 2019 | 13.72 | 13.82 | 13.50 | 13.61 | 704,085 | -0.15(-1.12%) |
Apr 18, 2019 | 13.70 | 13.87 | 13.65 | 13.77 | 1,126,630 | +0.05(+0.40%) |
Apr 17, 2019 | 13.90 | 13.95 | 13.59 | 13.71 | 1,965,062 | -0.16(-1.18%) |
Apr 16, 2019 | 14.30 | 14.30 | 13.88 | 13.88 | 706,716 | -0.42(-2.91%) |
Apr 15, 2019 | 14.36 | 14.38 | 14.24 | 14.29 | 727,461 | -0.09(-0.63%) |
Apr 12, 2019 | 14.29 | 14.38 | 14.17 | 14.38 | 603,284 | +0.05(+0.32%) |
Apr 11, 2019 | 14.39 | 14.44 | 14.26 | 14.34 | 391,462 | -0.05(-0.31%) |
Apr 10, 2019 | 14.20 | 14.41 | 14.17 | 14.38 | 645,298 | +0.22(+1.53%) |
Apr 09, 2019 | 14.30 | 14.30 | 14.11 | 14.17 | 930,500 | -0.14(-0.95%) |
Apr 08, 2019 | 14.37 | 14.39 | 14.22 | 14.30 | 1,251,070 | -0.07(-0.50%) |
Apr 05, 2019 | 14.34 | 14.43 | 14.26 | 14.37 | 1,906,461 | +0.00(+0.00%) |
Apr 04, 2019 | 14.41 | 14.42 | 14.30 | 14.37 | 1,148,796 | -0.01(-0.06%) |
Apr 03, 2019 | 14.40 | 14.44 | 14.28 | 14.38 | 947,396 | +0.00(+0.00%) |
Apr 02, 2019 | 14.42 | 14.46 | 14.25 | 14.38 | 1,622,058 | -0.02(-0.13%) |
Apr 01, 2019 | 14.36 | 14.41 | 14.16 | 14.40 | 1,397,566 | +0.09(+0.63%) |
Mar 29, 2019 | 14.38 | 14.42 | 14.30 | 14.31 | 820,903 | -0.05(-0.32%) |
Mar 28, 2019 | 14.26 | 14.37 | 14.24 | 14.36 | 715,578 | +0.06(+0.44%) |
Mar 27, 2019 | 14.29 | 14.33 | 14.18 | 14.29 | 905,565 | -0.02(-0.13%) |
Mar 26, 2019 | 14.22 | 14.31 | 14.13 | 14.31 | 860,367 | +0.13(+0.89%) |
Mar 25, 2019 | 14.28 | 14.30 | 14.13 | 14.18 | 645,138 | -0.11(-0.76%) |
Mar 22, 2019 | 14.45 | 14.50 | 14.27 | 14.29 | 1,114,706 | -0.17(-1.19%) |
Mar 21, 2019 | 14.27 | 14.53 | 14.26 | 14.46 | 812,970 | +0.18(+1.27%) |
Mar 20, 2019 | 14.26 | 14.41 | 14.17 | 14.28 | 931,031 | -0.02(-0.13%) |
Mar 19, 2019 | 14.50 | 14.54 | 14.26 | 14.30 | 716,302 | -0.18(-1.25%) |
Mar 18, 2019 | 14.54 | 14.61 | 14.44 | 14.48 | 1,382,048 | -0.05(-0.37%) |
Mar 15, 2019 | 14.58 | 14.70 | 14.46 | 14.54 | 2,007,155 | -0.02(-0.13%) |
Mar 14, 2019 | 14.54 | 14.58 | 14.44 | 14.55 | 1,623,655 | +0.03(+0.22%) |
Mar 13, 2019 | 14.46 | 14.53 | 14.42 | 14.52 | 1,378,342 | +0.10(+0.69%) |
Mar 12, 2019 | 14.28 | 14.44 | 14.24 | 14.42 | 1,227,730 | +0.21(+1.46%) |
Mar 11, 2019 | 14.29 | 14.34 | 14.02 | 14.22 | 1,232,900 | -0.04(-0.25%) |
Mar 08, 2019 | 14.32 | 14.47 | 14.24 | 14.25 | 1,117,338 | -0.14(-1.00%) |
Mar 07, 2019 | 14.15 | 14.46 | 14.11 | 14.40 | 5,976,871 | +0.27(+1.91%) |
Mar 06, 2019 | 14.22 | 14.25 | 14.00 | 14.13 | 2,694,943 | -0.09(-0.63%) |
Mar 05, 2019 | 13.98 | 14.22 | 13.93 | 14.22 | 1,334,348 | +0.21(+1.48%) |
Mar 04, 2019 | 13.79 | 14.01 | 13.66 | 14.01 | 1,896,425 | +0.32(+2.37%) |
Mar 01, 2019 | 13.70 | 13.72 | 13.49 | 13.69 | 755,709 | -0.01(-0.07%) |
Feb 28, 2019 | 13.64 | 13.84 | 13.61 | 13.70 | 1,573,990 | +0.01(+0.07%) |
Feb 27, 2019 | 13.83 | 13.87 | 13.64 | 13.69 | 699,498 | -0.22(-1.62%) |
Feb 26, 2019 | 13.96 | 14.00 | 13.85 | 13.91 | 640,889 | -0.08(-0.58%) |
Feb 25, 2019 | 14.05 | 14.12 | 13.98 | 13.99 | 733,610 | -0.04(-0.26%) |
Feb 22, 2019 | 13.84 | 14.06 | 13.82 | 14.03 | 1,115,337 | +0.20(+1.43%) |
Feb 21, 2019 | 13.95 | 13.98 | 13.59 | 13.83 | 1,297,243 | -0.14(-1.03%) |
Feb 20, 2019 | 13.97 | 14.00 | 13.84 | 13.97 | 996,689 | -0.01(-0.06%) |
Feb 19, 2019 | 13.90 | 14.06 | 13.86 | 13.98 | 614,041 | -0.01(-0.06%) |
Feb 15, 2019 | 13.91 | 13.99 | 13.84 | 13.99 | 724,147 | +0.13(+0.91%) |
Feb 14, 2019 | 13.97 | 14.01 | 13.83 | 13.87 | 1,015,955 | -0.10(-0.71%) |
Feb 13, 2019 | 14.05 | 14.10 | 13.93 | 13.97 | 1,284,498 | -0.10(-0.70%) |
Feb 12, 2019 | 13.99 | 14.09 | 13.90 | 14.06 | 1,946,980 | +0.10(+0.71%) |
Feb 11, 2019 | 13.98 | 14.05 | 13.90 | 13.97 | 815,507 | +0.00(+0.00%) |
Feb 08, 2019 | 14.12 | 14.19 | 13.88 | 13.97 | 577,117 | -0.14(-1.02%) |
Feb 07, 2019 | 13.85 | 14.13 | 13.80 | 14.11 | 757,249 | +0.21(+1.49%) |
Feb 06, 2019 | 14.05 | 14.11 | 13.82 | 13.90 | 1,085,527 | -0.18(-1.28%) |
Feb 05, 2019 | 13.97 | 14.10 | 13.85 | 14.08 | 943,171 | +0.15(+1.10%) |
Feb 04, 2019 | 13.66 | 13.93 | 13.62 | 13.93 | 1,612,667 | +0.23(+1.71%) |
Feb 01, 2019 | 13.90 | 13.97 | 13.52 | 13.70 | 931,744 | -0.22(-1.55%) |
Jan 31, 2019 | 13.85 | 13.91 | 13.75 | 13.91 | 917,896 | +0.00(+0.00%) |
Jan 30, 2019 | 13.71 | 14.01 | 13.70 | 13.91 | 1,253,073 | +0.20(+1.44%) |
Jan 29, 2019 | 13.51 | 13.73 | 13.48 | 13.71 | 1,031,238 | +0.23(+1.74%) |
Jan 28, 2019 | 13.36 | 13.54 | 13.32 | 13.48 | 2,568,876 | +0.05(+0.40%) |
Jan 25, 2019 | 13.24 | 13.46 | 13.19 | 13.43 | 1,785,807 | +0.25(+1.91%) |
Jan 24, 2019 | 13.14 | 13.20 | 13.01 | 13.17 | 1,530,432 | +0.02(+0.14%) |
Jan 23, 2019 | 13.36 | 13.40 | 13.12 | 13.16 | 2,020,141 | -0.18(-1.35%) |
Jan 22, 2019 | 13.38 | 13.43 | 13.22 | 13.34 | 1,749,030 | -0.04(-0.34%) |
Jan 18, 2019 | 13.34 | 13.42 | 13.25 | 13.38 | 1,768,803 | +0.02(+0.13%) |
Jan 17, 2019 | 13.38 | 13.53 | 13.30 | 13.36 | 1,754,881 | -0.05(-0.40%) |
Jan 16, 2019 | 13.33 | 13.47 | 13.33 | 13.42 | 1,099,816 | +0.03(+0.20%) |
Jan 15, 2019 | 13.32 | 13.41 | 13.25 | 13.39 | 762,896 | +0.12(+0.88%) |
Jan 14, 2019 | 13.36 | 13.43 | 13.24 | 13.27 | 706,133 | -0.15(-1.14%) |
Jan 11, 2019 | 13.37 | 13.47 | 13.29 | 13.43 | 1,143,010 | +0.04(+0.34%) |
Jan 10, 2019 | 13.32 | 13.45 | 13.20 | 13.38 | 1,584,463 | +0.06(+0.47%) |
Jan 09, 2019 | 13.33 | 13.40 | 13.14 | 13.32 | 1,872,727 | +0.01(+0.07%) |
Jan 08, 2019 | 13.09 | 13.34 | 13.00 | 13.31 | 658,672 | +0.31(+2.42%) |
Jan 07, 2019 | 12.89 | 13.03 | 12.76 | 12.99 | 1,062,617 | +0.18(+1.40%) |
Jan 04, 2019 | 12.62 | 12.85 | 12.55 | 12.81 | 728,481 | +0.29(+2.30%) |
Jan 03, 2019 | 12.52 | 12.71 | 12.44 | 12.53 | 1,293,942 | +0.01(+0.07%) |
Jan 02, 2019 | 12.69 | 12.69 | 12.42 | 12.52 | 1,009,594 | -0.29(-2.25%) |
Dec 31, 2018 | 12.89 | 12.89 | 12.57 | 12.80 | 1,188,352 | -0.04(-0.35%) |
Dec 28, 2018 | 12.97 | 13.02 | 12.71 | 12.85 | 1,228,805 | -0.01(-0.07%) |
Dec 27, 2018 | 12.87 | 12.89 | 12.48 | 12.86 | 1,444,153 | -0.07(-0.56%) |
Dec 26, 2018 | 12.48 | 12.95 | 12.29 | 12.93 | 1,511,731 | +0.50(+4.06%) |
Dec 24, 2018 | 12.95 | 13.06 | 12.41 | 12.43 | 647,576 | -0.55(-4.23%) |
Dec 21, 2018 | 13.05 | 13.29 | 12.87 | 12.98 | 2,320,471 | -0.04(-0.28%) |
Dec 20, 2018 | 13.06 | 13.25 | 12.90 | 13.01 | 2,073,994 | -0.13(-0.96%) |
Dec 19, 2018 | 13.34 | 13.41 | 13.10 | 13.14 | 2,032,984 | -0.20(-1.48%) |
Dec 18, 2018 | 13.30 | 13.51 | 13.27 | 13.34 | 1,638,710 | +0.04(+0.27%) |
Dec 17, 2018 | 13.82 | 13.91 | 13.28 | 13.30 | 1,860,297 | -0.53(-3.84%) |
Dec 14, 2018 | 13.88 | 13.94 | 13.74 | 13.83 | 983,977 | -0.07(-0.49%) |
Dec 13, 2018 | 13.75 | 13.97 | 13.75 | 13.90 | 1,124,507 | +0.18(+1.30%) |
Dec 12, 2018 | 14.24 | 14.29 | 13.72 | 13.72 | 950,367 | -0.41(-2.91%) |
Dec 11, 2018 | 14.35 | 14.43 | 14.11 | 14.13 | 1,078,174 | -0.15(-1.06%) |
Dec 10, 2018 | 14.45 | 14.57 | 14.13 | 14.28 | 1,360,581 | -0.19(-1.30%) |
Dec 07, 2018 | 14.67 | 14.72 | 14.42 | 14.47 | 2,199,853 | -0.21(-1.46%) |
Dec 06, 2018 | 14.09 | 14.69 | 13.92 | 14.68 | 1,750,973 | +0.50(+3.53%) |
Dec 04, 2018 | 14.41 | 14.50 | 14.13 | 14.18 | 2,048,579 | -0.31(-2.16%) |
Dec 03, 2018 | 14.53 | 14.55 | 14.35 | 14.50 | 2,009,353 | +0.03(+0.19%) |
Nov 30, 2018 | 14.17 | 14.51 | 14.17 | 14.47 | 2,672,585 | +0.29(+2.08%) |
Nov 29, 2018 | 14.25 | 14.25 | 14.01 | 14.17 | 2,396,304 | -0.12(-0.81%) |
Nov 28, 2018 | 13.96 | 14.29 | 13.91 | 14.29 | 1,956,001 | +0.29(+2.11%) |
Nov 27, 2018 | 13.86 | 14.02 | 13.75 | 14.00 | 1,997,269 | +0.09(+0.64%) |
Nov 26, 2018 | 13.92 | 13.92 | 13.76 | 13.91 | 1,185,576 | +0.04(+0.32%) |
Nov 23, 2018 | 13.67 | 13.89 | 13.58 | 13.86 | 709,377 | +0.14(+1.04%) |
Nov 21, 2018 | 13.72 | 13.72 | 13.72 | 0 | +0.07(+0.52%) | |
Nov 20, 2018 | 13.72 | 13.84 | 13.64 | 13.65 | 809,250 | -0.15(-1.10%) |
Nov 19, 2018 | 13.89 | 14.04 | 13.77 | 13.80 | 1,162,347 | -0.06(-0.45%) |
Nov 16, 2018 | 13.81 | 13.92 | 13.75 | 13.86 | 1,450,643 | -0.02(-0.13%) |
Nov 15, 2018 | 14.12 | 14.12 | 13.79 | 13.88 | 1,047,836 | -0.25(-1.77%) |
Nov 14, 2018 | 14.26 | 14.33 | 14.07 | 14.13 | 870,255 | -0.07(-0.50%) |
Nov 13, 2018 | 14.29 | 14.35 | 14.12 | 14.20 | 1,091,971 | -0.04(-0.25%) |
Nov 12, 2018 | 14.32 | 14.42 | 14.23 | 14.24 | 639,793 | -0.05(-0.38%) |
Nov 09, 2018 | 14.41 | 14.43 | 14.24 | 14.29 | 743,391 | -0.12(-0.81%) |
Nov 08, 2018 | 14.57 | 14.65 | 14.37 | 14.41 | 1,347,321 | -0.20(-1.35%) |
Nov 07, 2018 | 14.57 | 14.63 | 14.40 | 14.60 | 2,192,443 | +0.08(+0.55%) |
Nov 06, 2018 | 14.22 | 14.53 | 14.22 | 14.52 | 2,413,659 | +0.37(+2.59%) |
Nov 05, 2018 | 14.10 | 14.33 | 14.02 | 14.16 | 1,687,549 | +0.09(+0.64%) |
Nov 02, 2018 | 14.19 | 14.19 | 13.84 | 14.07 | 1,014,051 | -0.13(-0.88%) |
Nov 01, 2018 | 14.51 | 14.51 | 14.06 | 14.19 | 1,162,686 | +0.02(+0.13%) |
Oct 31, 2018 | 14.16 | 14.35 | 13.98 | 14.17 | 1,785,949 | +0.08(+0.57%) |
Oct 30, 2018 | 13.96 | 14.20 | 13.94 | 14.09 | 1,503,241 | +0.14(+1.02%) |
Oct 29, 2018 | 13.98 | 14.18 | 13.90 | 13.95 | 1,231,514 | +0.09(+0.64%) |
Oct 26, 2018 | 14.18 | 14.19 | 13.81 | 13.86 | 1,138,137 | -0.36(-2.51%) |
Oct 25, 2018 | 13.97 | 14.26 | 13.94 | 14.22 | 1,748,773 | +0.23(+1.66%) |
Oct 24, 2018 | 14.13 | 14.24 | 13.98 | 13.99 | 1,802,173 | -0.13(-0.95%) |
Oct 23, 2018 | 14.05 | 14.21 | 13.99 | 14.12 | 1,428,742 | +0.00(+0.00%) |
Oct 22, 2018 | 14.48 | 14.54 | 14.12 | 14.12 | 1,216,924 | -0.31(-2.17%) |
Oct 19, 2018 | 14.39 | 14.46 | 14.34 | 14.43 | 1,004,205 | +0.07(+0.50%) |
Oct 18, 2018 | 14.46 | 14.53 | 14.31 | 14.36 | 859,617 | -0.12(-0.80%) |
Oct 17, 2018 | 14.51 | 14.57 | 14.37 | 14.48 | 1,311,500 | -0.02(-0.12%) |
Oct 16, 2018 | 14.17 | 14.51 | 14.09 | 14.50 | 1,654,036 | +0.35(+2.46%) |
Oct 15, 2018 | 14.04 | 14.26 | 14.04 | 14.15 | 1,409,347 | +0.09(+0.64%) |
Oct 12, 2018 | 14.15 | 14.20 | 13.95 | 14.06 | 1,602,365 | +0.02(+0.13%) |
Oct 11, 2018 | 14.38 | 14.40 | 14.00 | 14.04 | 1,484,178 | -0.33(-2.30%) |
Oct 10, 2018 | 14.43 | 14.54 | 14.36 | 14.37 | 965,421 | -0.13(-0.86%) |
Oct 09, 2018 | 14.50 | 14.58 | 14.39 | 14.50 | 1,042,184 | +0.01(+0.06%) |
Oct 08, 2018 | 14.29 | 14.59 | 14.21 | 14.49 | 2,678,120 | +0.21(+1.50%) |
Oct 05, 2018 | 14.37 | 14.50 | 14.24 | 14.27 | 1,594,868 | -0.09(-0.62%) |
Oct 04, 2018 | 14.48 | 14.54 | 14.32 | 14.36 | 1,069,972 | -0.17(-1.17%) |
Oct 03, 2018 | 14.52 | 14.61 | 14.41 | 14.53 | 5,111,096 | +0.03(+0.18%) |
Oct 02, 2018 | 14.66 | 14.68 | 14.48 | 14.51 | 1,882,391 | -0.14(-0.98%) |
Oct 01, 2018 | 14.85 | 14.86 | 14.64 | 14.65 | 1,434,848 | -0.20(-1.32%) |
Sep 28, 2018 | 14.63 | 14.86 | 14.60 | 14.85 | 1,621,274 | +0.21(+1.47%) |
Sep 27, 2018 | 14.60 | 14.77 | 14.57 | 14.63 | 1,060,302 | +0.07(+0.49%) |
Sep 26, 2018 | 14.70 | 14.77 | 14.55 | 14.56 | 908,868 | -0.13(-0.91%) |
Sep 25, 2018 | 14.64 | 14.74 | 14.52 | 14.69 | 1,121,023 | +0.07(+0.49%) |
Sep 24, 2018 | 14.87 | 14.91 | 14.55 | 14.62 | 1,064,927 | -0.29(-1.98%) |
Sep 21, 2018 | 14.85 | 15.00 | 14.80 | 14.92 | 891,645 | +0.04(+0.30%) |
Sep 20, 2018 | 14.77 | 14.88 | 14.66 | 14.87 | 699,511 | +0.08(+0.54%) |
Sep 19, 2018 | 15.05 | 15.05 | 14.76 | 14.79 | 773,486 | -0.23(-1.55%) |
Sep 18, 2018 | 15.13 | 15.18 | 14.96 | 15.02 | 966,667 | -0.12(-0.77%) |
Sep 17, 2018 | 15.08 | 15.22 | 15.04 | 15.14 | 841,280 | +0.05(+0.36%) |
Sep 14, 2018 | 15.18 | 15.24 | 14.97 | 15.09 | 966,498 | -0.16(-1.05%) |
Sep 13, 2018 | 15.37 | 15.43 | 15.20 | 15.25 | 1,087,600 | -0.03(-0.20%) |
Sep 12, 2018 | 15.44 | 15.45 | 15.26 | 15.28 | 802,733 | -0.16(-1.04%) |
Sep 11, 2018 | 15.39 | 15.51 | 15.32 | 15.44 | 769,976 | +0.02(+0.12%) |
Sep 10, 2018 | 15.36 | 15.50 | 15.32 | 15.42 | 897,279 | +0.07(+0.46%) |
Sep 07, 2018 | 15.54 | 15.54 | 15.28 | 15.35 | 613,654 | -0.23(-1.48%) |
Sep 06, 2018 | 15.43 | 15.61 | 15.43 | 15.58 | 934,602 | +0.18(+1.15%) |
Sep 05, 2018 | 15.21 | 15.51 | 15.19 | 15.40 | 806,443 | +0.14(+0.93%) |
Sep 04, 2018 | 15.60 | 15.62 | 15.24 | 15.26 | 788,219 | -0.36(-2.33%) |
Aug 31, 2018 | 15.62 | 15.62 | 15.62 | 0 | +0.06(+0.40%) | |
Aug 30, 2018 | 15.56 | 15.61 | 15.50 | 15.56 | 677,354 | +0.03(+0.17%) |
Aug 29, 2018 | 15.59 | 15.64 | 15.50 | 15.54 | 691,012 | -0.05(-0.34%) |
Aug 28, 2018 | 15.38 | 15.59 | 15.34 | 15.59 | 884,961 | +0.22(+1.45%) |
Aug 27, 2018 | 15.55 | 15.56 | 15.30 | 15.37 | 740,874 | -0.17(-1.09%) |
Aug 24, 2018 | 15.48 | 15.55 | 15.45 | 15.54 | 746,944 | +0.06(+0.40%) |
Aug 23, 2018 | 15.50 | 15.55 | 15.44 | 15.47 | 1,265,475 | +0.01(+0.06%) |
Aug 22, 2018 | 15.49 | 15.52 | 15.37 | 15.46 | 954,165 | -0.04(-0.29%) |
Aug 21, 2018 | 15.62 | 15.66 | 15.36 | 15.51 | 1,062,304 | -0.13(-0.85%) |
Aug 20, 2018 | 15.79 | 15.86 | 15.62 | 15.64 | 1,575,233 | -0.12(-0.73%) |
Aug 17, 2018 | 15.33 | 15.80 | 15.33 | 15.76 | 2,166,871 | +0.40(+2.60%) |
Aug 16, 2018 | 15.21 | 15.39 | 15.19 | 15.36 | 633,750 | +0.13(+0.88%) |
Aug 15, 2018 | 15.03 | 15.24 | 14.99 | 15.23 | 635,664 | +0.19(+1.24%) |
Aug 14, 2018 | 14.99 | 15.08 | 14.98 | 15.04 | 752,482 | +0.04(+0.30%) |
Aug 13, 2018 | 15.07 | 15.08 | 14.91 | 14.99 | 1,006,562 | -0.09(-0.59%) |
Aug 10, 2018 | 15.17 | 15.24 | 15.04 | 15.08 | 1,017,691 | -0.11(-0.70%) |
Aug 09, 2018 | 15.15 | 15.24 | 15.15 | 15.19 | 1,029,187 | +0.04(+0.23%) |
Aug 08, 2018 | 15.18 | 15.18 | 15.07 | 15.15 | 829,455 | -0.04(-0.23%) |
Aug 07, 2018 | 15.21 | 15.26 | 15.07 | 15.19 | 1,461,066 | -0.12(-0.75%) |
Aug 06, 2018 | 15.21 | 15.31 | 15.17 | 15.31 | 1,021,714 | +0.09(+0.58%) |
Aug 03, 2018 | 15.10 | 15.26 | 15.03 | 15.22 | 1,107,189 | +0.11(+0.71%) |
Aug 02, 2018 | 15.00 | 15.14 | 14.98 | 15.11 | 1,314,022 | +0.04(+0.29%) |
Aug 01, 2018 | 14.81 | 15.07 | 14.74 | 15.07 | 1,666,411 | +0.26(+1.74%) |
Jul 31, 2018 | 14.22 | 14.88 | 14.20 | 14.81 | 1,762,277 | +0.25(+1.71%) |
Jul 30, 2018 | 14.40 | 14.59 | 14.34 | 14.56 | 1,342,689 | +0.17(+1.17%) |
Jul 27, 2018 | 14.76 | 14.76 | 14.37 | 14.39 | 1,740,094 | -0.35(-2.35%) |
Jul 26, 2018 | 14.82 | 15.00 | 14.58 | 14.74 | 1,525,565 | -0.07(-0.48%) |
Jul 25, 2018 | 14.84 | 14.91 | 14.77 | 14.81 | 1,430,134 | -0.03(-0.18%) |
Jul 24, 2018 | 15.00 | 15.00 | 14.83 | 14.83 | 1,053,368 | -0.15(-1.01%) |
Jul 23, 2018 | 15.01 | 15.07 | 14.87 | 14.99 | 825,105 | -0.07(-0.47%) |
Jul 20, 2018 | 15.22 | 15.22 | 14.99 | 15.06 | 1,299,115 | -0.22(-1.45%) |
Jul 19, 2018 | 15.06 | 15.38 | 14.99 | 15.28 | 937,473 | +0.21(+1.42%) |
Jul 18, 2018 | 15.22 | 15.25 | 14.98 | 15.07 | 1,554,606 | -0.16(-1.05%) |
Jul 17, 2018 | 15.41 | 15.43 | 15.19 | 15.23 | 1,294,309 | -0.14(-0.92%) |
Jul 16, 2018 | 15.29 | 15.47 | 15.25 | 15.37 | 1,843,423 | +0.06(+0.41%) |
Jul 13, 2018 | 15.34 | 15.37 | 15.23 | 15.31 | 1,448,485 | -0.01(-0.06%) |
Jul 12, 2018 | 15.30 | 15.35 | 15.27 | 15.31 | 1,097,787 | +0.01(+0.06%) |
Jul 11, 2018 | 15.34 | 15.39 | 15.28 | 15.31 | 992,902 | -0.03(-0.17%) |
Jul 10, 2018 | 15.47 | 15.54 | 15.31 | 15.33 | 784,986 | -0.12(-0.80%) |
Jul 09, 2018 | 15.43 | 15.58 | 15.34 | 15.46 | 1,146,237 | +0.02(+0.12%) |
Jul 06, 2018 | 15.37 | 15.45 | 15.35 | 15.44 | 898,192 | +0.10(+0.64%) |
Jul 05, 2018 | 15.35 | 15.35 | 15.23 | 15.34 | 1,056,857 | +0.06(+0.41%) |
Jul 03, 2018 | 15.28 | 15.28 | 15.28 | 0 | +0.15(+1.00%) | |
Jul 02, 2018 | 15.15 | 15.29 | 14.91 | 15.13 | 1,156,738 | -0.06(-0.41%) |
Jun 29, 2018 | 15.15 | 15.30 | 15.12 | 15.19 | 1,792,177 | +0.01(+0.06%) |
Jun 28, 2018 | 15.05 | 15.23 | 15.05 | 15.18 | 1,714,081 | +0.10(+0.65%) |
Jun 27, 2018 | 15.20 | 15.21 | 15.05 | 15.08 | 2,583,430 | -0.11(-0.70%) |
Jun 26, 2018 | 15.28 | 15.32 | 15.16 | 15.19 | 991,711 | -0.04(-0.29%) |
Jun 25, 2018 | 15.18 | 15.28 | 15.12 | 15.23 | 1,531,385 | +0.01(+0.06%) |
Jun 22, 2018 | 15.23 | 15.33 | 15.18 | 15.23 | 1,969,323 | +0.04(+0.23%) |
Jun 21, 2018 | 15.30 | 15.31 | 15.15 | 15.19 | 1,590,454 | -0.04(-0.23%) |
Jun 20, 2018 | 14.91 | 15.25 | 14.91 | 15.23 | 3,160,793 | +0.33(+2.21%) |
Jun 19, 2018 | 14.94 | 15.15 | 14.90 | 14.90 | 2,517,291 | -0.11(-0.71%) |
Jun 18, 2018 | 14.99 | 15.12 | 14.94 | 15.00 | 657,069 | -0.05(-0.35%) |
Jun 15, 2018 | 15.20 | 15.02 | 15.06 | 1,068,834 | +0.04(+0.24%) | |
Jun 14, 2018 | 14.88 | 15.09 | 14.88 | 15.02 | 955,476 | +0.21(+1.41%) |
Jun 13, 2018 | 15.14 | 15.16 | 14.81 | 14.81 | 1,620,160 | -0.29(-1.93%) |
Jun 12, 2018 | 15.09 | 15.20 | 15.02 | 15.10 | 1,769,246 | -0.03(-0.17%) |
Jun 11, 2018 | 15.02 | 15.22 | 15.02 | 15.13 | 1,665,903 | -0.11(-0.70%) |
Jun 08, 2018 | 15.18 | 15.31 | 15.10 | 15.24 | 1,478,734 | +0.04(+0.23%) |
Jun 07, 2018 | 15.19 | 15.23 | 15.04 | 15.20 | 962,705 | +0.03(+0.17%) |
Jun 06, 2018 | 15.09 | 15.17 | 812,807 | +0.04(+0.23%) | ||
Jun 05, 2018 | 15.27 | 15.30 | 15.09 | 15.14 | 1,417,432 | -0.11(-0.69%) |
Jun 04, 2018 | 15.17 | 15.25 | 15.04 | 15.24 | 1,928,955 | +0.14(+0.93%) |
Jun 01, 2018 | 14.97 | 15.17 | 14.92 | 15.10 | 1,815,111 | +0.13(+0.89%) |
May 31, 2018 | 14.99 | 15.02 | 14.82 | 14.97 | 1,655,910 | -0.01(-0.06%) |
May 30, 2018 | 14.72 | 14.98 | 14.63 | 14.98 | 1,658,167 | +0.30(+2.05%) |
May 29, 2018 | 14.58 | 14.73 | 14.49 | 14.68 | 1,292,308 | +0.07(+0.48%) |
May 25, 2018 | 14.61 | 14.61 | 14.61 | 0 | +0.11(+0.73%) | |
May 24, 2018 | 14.60 | 14.64 | 14.42 | 14.50 | 648,674 | -0.09(-0.61%) |
May 23, 2018 | 14.29 | 14.64 | 14.27 | 14.59 | 1,747,787 | +0.34(+2.35%) |
May 22, 2018 | 14.23 | 14.35 | 14.19 | 14.26 | 1,420,003 | +0.06(+0.44%) |
May 21, 2018 | 14.17 | 14.28 | 14.07 | 14.19 | 1,394,216 | +0.07(+0.50%) |
May 18, 2018 | 14.27 | 14.27 | 14.07 | 14.12 | 1,533,898 | -0.11(-0.74%) |
May 17, 2018 | 14.40 | 14.48 | 14.19 | 14.23 | 1,663,741 | -0.15(-1.04%) |
May 16, 2018 | 14.69 | 14.69 | 14.36 | 14.38 | 1,670,440 | -0.26(-1.81%) |
May 15, 2018 | 14.94 | 14.96 | 14.61 | 14.64 | 1,068,673 | -0.34(-2.30%) |
May 14, 2018 | 15.25 | 15.30 | 14.94 | 14.99 | 1,327,261 | -0.29(-1.91%) |
May 11, 2018 | 15.35 | 15.46 | 15.28 | 15.28 | 784,084 | -0.04(-0.29%) |
May 10, 2018 | 15.45 | 15.47 | 15.31 | 15.32 | 1,252,721 | -0.04(-0.29%) |
May 09, 2018 | 15.31 | 15.41 | 15.26 | 15.37 | 966,082 | +0.05(+0.35%) |
May 08, 2018 | 15.42 | 15.42 | 15.29 | 15.32 | 1,377,712 | -0.11(-0.69%) |
May 07, 2018 | 15.40 | 15.53 | 15.32 | 15.42 | 1,297,540 | +0.05(+0.34%) |
May 04, 2018 | 15.27 | 15.41 | 15.24 | 15.37 | 1,425,306 | +0.13(+0.87%) |
May 03, 2018 | 15.24 | 15.34 | 15.17 | 15.24 | 1,217,600 | -0.02(-0.12%) |
May 02, 2018 | 15.44 | 15.49 | 15.21 | 15.25 | 1,220,940 | -0.26(-1.65%) |