Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.63 | 12.70 | 12.53 | 12.61 | 3,551,698 | -0.09(-0.71%) |
Apr 29, 2019 | 12.57 | 12.74 | 12.57 | 12.70 | 2,440,825 | +0.00(+0.00%) |
Apr 26, 2019 | 12.60 | 12.71 | 12.55 | 12.70 | 3,782,376 | +0.12(+0.98%) |
Apr 25, 2019 | 12.57 | 12.59 | 12.46 | 12.57 | 2,681,407 | -0.07(-0.52%) |
Apr 24, 2019 | 12.73 | 12.74 | 12.62 | 12.64 | 2,417,244 | -0.20(-1.59%) |
Apr 23, 2019 | 12.90 | 12.91 | 12.82 | 12.84 | 2,712,912 | -0.14(-1.07%) |
Apr 22, 2019 | 12.97 | 13.01 | 12.90 | 12.98 | 2,060,990 | +0.03(+0.24%) |
Apr 18, 2019 | 13.02 | 13.06 | 12.94 | 12.95 | 3,355,447 | -0.13(-1.02%) |
Apr 17, 2019 | 12.97 | 13.12 | 12.95 | 13.09 | 4,459,904 | +0.17(+1.28%) |
Apr 16, 2019 | 12.83 | 12.94 | 12.81 | 12.92 | 3,414,459 | +0.20(+1.61%) |
Apr 15, 2019 | 12.67 | 12.73 | 12.59 | 12.72 | 3,048,477 | +0.09(+0.68%) |
Apr 12, 2019 | 12.65 | 12.77 | 12.58 | 12.63 | 4,455,905 | +0.32(+2.62%) |
Apr 11, 2019 | 12.36 | 12.39 | 12.25 | 12.31 | 1,776,410 | -0.03(-0.25%) |
Apr 10, 2019 | 12.23 | 12.36 | 12.20 | 12.34 | 2,552,504 | +0.13(+1.09%) |
Apr 09, 2019 | 12.26 | 12.30 | 12.17 | 12.21 | 4,609,292 | -0.20(-1.58%) |
Apr 08, 2019 | 12.38 | 12.45 | 12.35 | 12.40 | 3,863,226 | +0.27(+2.20%) |
Apr 05, 2019 | 12.11 | 12.17 | 12.04 | 12.13 | 3,599,357 | +0.07(+0.59%) |
Apr 04, 2019 | 12.07 | 12.13 | 11.99 | 12.06 | 3,601,029 | -0.02(-0.13%) |
Apr 03, 2019 | 12.13 | 12.20 | 12.03 | 12.08 | 4,082,005 | -0.04(-0.32%) |
Apr 02, 2019 | 12.14 | 12.22 | 12.02 | 12.12 | 5,752,789 | +0.14(+1.18%) |
Apr 01, 2019 | 11.84 | 12.00 | 11.84 | 11.98 | 6,204,795 | +0.31(+2.63%) |
Mar 29, 2019 | 11.70 | 11.75 | 11.65 | 11.67 | 2,586,183 | +0.04(+0.34%) |
Mar 28, 2019 | 11.73 | 11.81 | 11.61 | 11.63 | 3,452,071 | -0.24(-2.05%) |
Mar 27, 2019 | 11.99 | 12.02 | 11.77 | 11.88 | 6,676,011 | +0.21(+1.82%) |
Mar 26, 2019 | 11.61 | 11.69 | 11.56 | 11.66 | 2,808,074 | +0.05(+0.41%) |
Mar 25, 2019 | 11.54 | 11.68 | 11.47 | 11.62 | 4,432,069 | +0.22(+1.93%) |
Mar 22, 2019 | 11.49 | 12.17 | 11.29 | 11.40 | 10,918,437 | -0.39(-3.33%) |
Mar 21, 2019 | 11.75 | 11.80 | 11.66 | 11.79 | 4,349,498 | +0.13(+1.08%) |
Mar 20, 2019 | 11.77 | 11.78 | 11.55 | 11.66 | 7,782,186 | -0.21(-1.79%) |
Mar 19, 2019 | 11.97 | 11.99 | 11.82 | 11.88 | 10,039,333 | +0.46(+3.99%) |
Mar 18, 2019 | 11.36 | 11.43 | 11.29 | 11.42 | 2,815,369 | +0.15(+1.32%) |
Mar 15, 2019 | 11.26 | 11.29 | 11.19 | 11.27 | 6,044,437 | +0.13(+1.20%) |
Mar 14, 2019 | 11.27 | 11.29 | 11.12 | 11.14 | 4,149,474 | -0.15(-1.32%) |
Mar 13, 2019 | 11.42 | 11.44 | 11.15 | 11.29 | 5,590,942 | -0.10(-0.90%) |
Mar 12, 2019 | 11.37 | 11.43 | 11.31 | 11.39 | 2,343,417 | +0.07(+0.63%) |
Mar 11, 2019 | 11.30 | 11.43 | 11.29 | 11.32 | 4,124,914 | +0.02(+0.14%) |
Mar 08, 2019 | 11.16 | 11.36 | 11.13 | 11.30 | 6,881,772 | -0.24(-2.04%) |
Mar 07, 2019 | 11.67 | 11.69 | 11.49 | 11.54 | 5,987,752 | -0.39(-3.23%) |
Mar 06, 2019 | 11.92 | 12.01 | 11.84 | 11.92 | 10,293,055 | +0.40(+3.48%) |
Mar 05, 2019 | 11.51 | 11.55 | 11.44 | 11.52 | 4,593,828 | +0.13(+1.17%) |
Mar 04, 2019 | 11.49 | 11.90 | 11.25 | 11.39 | 8,229,137 | -0.21(-1.83%) |
Mar 01, 2019 | 11.76 | 11.77 | 11.53 | 11.60 | 5,013,195 | +0.02(+0.20%) |
Feb 28, 2019 | 11.62 | 11.65 | 11.55 | 11.58 | 5,855,191 | -0.08(-0.67%) |
Feb 27, 2019 | 11.69 | 11.70 | 11.57 | 11.66 | 11,341,068 | +0.08(+0.68%) |
Feb 26, 2019 | 11.76 | 11.82 | 11.57 | 11.58 | 6,638,137 | -0.18(-1.54%) |
Feb 25, 2019 | 11.83 | 11.86 | 11.73 | 11.76 | 4,272,359 | +0.13(+1.15%) |
Feb 22, 2019 | 11.71 | 11.74 | 11.55 | 11.62 | 5,638,302 | +0.00(+0.00%) |
Feb 21, 2019 | 11.70 | 11.74 | 11.58 | 11.62 | 3,442,951 | -0.20(-1.66%) |
Feb 20, 2019 | 11.75 | 11.92 | 11.74 | 11.82 | 4,273,798 | +0.17(+1.42%) |
Feb 19, 2019 | 11.50 | 11.72 | 11.48 | 11.66 | 4,173,846 | +0.05(+0.47%) |
Feb 15, 2019 | 11.62 | 11.63 | 11.51 | 11.60 | 6,045,073 | +0.07(+0.61%) |
Feb 14, 2019 | 11.49 | 11.56 | 11.43 | 11.53 | 4,772,246 | +0.00(+0.00%) |
Feb 13, 2019 | 11.69 | 11.74 | 11.53 | 11.53 | 6,160,824 | -0.02(-0.20%) |
Feb 12, 2019 | 11.52 | 11.58 | 11.44 | 11.55 | 5,541,472 | +0.11(+0.96%) |
Feb 11, 2019 | 11.69 | 11.69 | 11.39 | 11.44 | 7,472,886 | -0.29(-2.48%) |
Feb 08, 2019 | 11.80 | 11.82 | 11.42 | 11.73 | 11,709,331 | -0.24(-1.97%) |
Feb 07, 2019 | 12.08 | 12.13 | 11.92 | 11.97 | 27,388,524 | -1.67(-12.22%) |
Feb 06, 2019 | 13.57 | 13.72 | 13.57 | 13.64 | 6,452,888 | +0.02(+0.17%) |
Feb 05, 2019 | 13.53 | 13.70 | 13.52 | 13.61 | 5,666,007 | +0.16(+1.17%) |
Feb 04, 2019 | 13.27 | 13.46 | 13.24 | 13.46 | 3,163,936 | -0.03(-0.23%) |
Feb 01, 2019 | 13.46 | 13.62 | 13.41 | 13.49 | 4,288,845 | -0.04(-0.29%) |
Jan 31, 2019 | 13.20 | 13.56 | 13.18 | 13.53 | 7,178,590 | +0.11(+0.82%) |
Jan 30, 2019 | 13.19 | 13.45 | 13.10 | 13.42 | 6,150,389 | +0.31(+2.34%) |
Jan 29, 2019 | 13.07 | 13.13 | 13.02 | 13.11 | 2,713,736 | +0.02(+0.12%) |
Jan 28, 2019 | 12.98 | 13.10 | 12.91 | 13.09 | 1,729,913 | -0.06(-0.48%) |
Jan 25, 2019 | 13.11 | 13.22 | 13.09 | 13.16 | 3,446,166 | +0.20(+1.52%) |
Jan 24, 2019 | 12.83 | 13.03 | 12.77 | 12.96 | 2,097,248 | +0.17(+1.29%) |
Jan 23, 2019 | 12.90 | 12.95 | 12.69 | 12.80 | 3,579,774 | -0.17(-1.33%) |
Jan 22, 2019 | 13.05 | 13.09 | 12.89 | 12.97 | 6,336,397 | -0.22(-1.67%) |
Jan 18, 2019 | 13.21 | 13.26 | 13.15 | 13.19 | 11,443,282 | +0.13(+0.96%) |
Jan 17, 2019 | 13.06 | 13.12 | 12.96 | 13.06 | 3,864,452 | +0.08(+0.61%) |
Jan 16, 2019 | 13.02 | 13.14 | 12.98 | 12.98 | 6,621,838 | +0.06(+0.49%) |
Jan 15, 2019 | 12.87 | 12.98 | 12.81 | 12.92 | 7,220,019 | +0.22(+1.73%) |
Jan 14, 2019 | 12.64 | 12.80 | 12.62 | 12.70 | 3,155,763 | -0.08(-0.62%) |
Jan 11, 2019 | 12.87 | 12.94 | 12.76 | 12.78 | 7,737,556 | +0.20(+1.56%) |
Jan 10, 2019 | 12.43 | 12.63 | 12.35 | 12.58 | 6,687,031 | +0.19(+1.52%) |
Jan 09, 2019 | 12.43 | 12.55 | 12.33 | 12.39 | 5,343,192 | +0.34(+2.80%) |
Jan 08, 2019 | 12.28 | 12.31 | 12.02 | 12.06 | 4,459,696 | +0.13(+1.05%) |
Jan 07, 2019 | 11.83 | 12.00 | 11.75 | 11.93 | 4,325,243 | +0.15(+1.27%) |
Jan 04, 2019 | 11.57 | 11.83 | 11.51 | 11.78 | 17,475,378 | +0.69(+6.24%) |
Jan 03, 2019 | 11.30 | 11.33 | 11.05 | 11.09 | 4,481,043 | -0.17(-1.54%) |
Jan 02, 2019 | 11.03 | 11.33 | 11.01 | 11.26 | 6,607,599 | -0.10(-0.90%) |
Dec 31, 2018 | 11.47 | 11.60 | 11.07 | 11.36 | 5,479,131 | +0.03(+0.28%) |
Dec 28, 2018 | 11.47 | 11.55 | 11.28 | 11.33 | 6,735,706 | -0.23(-1.97%) |
Dec 27, 2018 | 11.31 | 11.56 | 11.09 | 11.56 | 7,075,978 | -0.02(-0.14%) |
Dec 26, 2018 | 11.28 | 11.59 | 11.05 | 11.58 | 5,602,262 | +0.41(+3.66%) |
Dec 24, 2018 | 11.47 | 11.58 | 11.17 | 11.17 | 4,169,625 | -0.44(-3.79%) |
Dec 21, 2018 | 11.92 | 11.94 | 11.57 | 11.61 | 6,205,135 | -0.46(-3.78%) |
Dec 20, 2018 | 12.23 | 12.28 | 11.99 | 12.06 | 5,439,702 | -0.22(-1.79%) |
Dec 19, 2018 | 12.53 | 12.74 | 12.18 | 12.28 | 5,309,226 | +0.05(+0.38%) |
Dec 18, 2018 | 12.44 | 12.48 | 12.15 | 12.24 | 4,513,752 | +0.10(+0.84%) |
Dec 17, 2018 | 12.22 | 12.32 | 12.04 | 12.13 | 4,753,011 | -0.02(-0.19%) |
Dec 14, 2018 | 12.30 | 12.45 | 12.11 | 12.16 | 4,793,714 | -0.15(-1.21%) |
Dec 13, 2018 | 12.61 | 12.61 | 12.29 | 12.31 | 5,076,299 | -0.15(-1.20%) |
Dec 12, 2018 | 12.54 | 12.61 | 12.44 | 12.46 | 3,639,334 | +0.33(+2.72%) |
Dec 11, 2018 | 12.32 | 12.37 | 12.06 | 12.13 | 5,876,638 | +0.08(+0.65%) |
Dec 10, 2018 | 12.02 | 12.10 | 11.84 | 12.05 | 4,538,193 | -0.01(-0.07%) |
Dec 07, 2018 | 12.42 | 12.54 | 12.03 | 12.06 | 6,380,719 | -0.52(-4.12%) |
Dec 06, 2018 | 12.54 | 12.58 | 12.31 | 12.58 | 9,602,171 | -0.39(-2.97%) |
Dec 04, 2018 | 13.42 | 13.43 | 12.94 | 12.96 | 8,045,974 | -0.61(-4.46%) |
Dec 03, 2018 | 13.39 | 13.61 | 13.34 | 13.57 | 11,431,938 | +0.53(+4.04%) |
Nov 30, 2018 | 13.02 | 13.11 | 12.95 | 13.04 | 5,374,543 | -0.22(-1.66%) |
Nov 29, 2018 | 13.14 | 13.32 | 13.09 | 13.26 | 3,524,403 | -0.09(-0.65%) |
Nov 28, 2018 | 13.00 | 13.37 | 12.85 | 13.35 | 5,098,611 | +0.22(+1.68%) |
Nov 27, 2018 | 13.27 | 13.31 | 13.07 | 13.13 | 7,992,652 | -0.28(-2.05%) |
Nov 26, 2018 | 13.08 | 13.42 | 13.04 | 13.40 | 9,281,215 | +0.85(+6.76%) |
Nov 23, 2018 | 12.44 | 12.60 | 12.43 | 12.55 | 2,436,173 | -0.17(-1.36%) |
Nov 21, 2018 | 12.72 | 12.72 | 12.72 | 0 | +0.29(+2.34%) | |
Nov 20, 2018 | 12.66 | 12.73 | 12.32 | 12.43 | 7,003,624 | -0.47(-3.65%) |
Nov 19, 2018 | 12.92 | 13.05 | 12.87 | 12.91 | 4,147,855 | -0.02(-0.18%) |
Nov 16, 2018 | 12.91 | 12.99 | 12.84 | 12.93 | 3,262,693 | -0.10(-0.78%) |
Nov 15, 2018 | 12.77 | 13.05 | 12.64 | 13.03 | 3,278,793 | +0.05(+0.36%) |
Nov 14, 2018 | 13.13 | 13.16 | 12.84 | 12.98 | 4,133,522 | +0.12(+0.92%) |
Nov 13, 2018 | 12.75 | 13.13 | 12.73 | 12.87 | 5,637,094 | +0.46(+3.74%) |
Nov 12, 2018 | 12.58 | 12.62 | 12.39 | 12.40 | 5,295,522 | -0.38(-2.95%) |
Nov 09, 2018 | 12.84 | 12.85 | 12.64 | 12.78 | 3,175,791 | -0.27(-2.05%) |
Nov 08, 2018 | 13.20 | 13.31 | 13.01 | 13.05 | 3,903,237 | -0.22(-1.66%) |
Nov 07, 2018 | 13.17 | 13.28 | 13.09 | 13.27 | 6,332,323 | +0.38(+2.93%) |
Nov 06, 2018 | 12.80 | 12.91 | 12.75 | 12.89 | 4,273,136 | +0.05(+0.37%) |
Nov 05, 2018 | 12.87 | 12.97 | 12.74 | 12.84 | 5,984,407 | +0.13(+1.05%) |
Nov 02, 2018 | 12.81 | 12.89 | 12.58 | 12.71 | 5,920,382 | +0.38(+3.06%) |
Nov 01, 2018 | 12.17 | 12.36 | 12.06 | 12.33 | 10,454,242 | +0.46(+3.84%) |
Oct 31, 2018 | 11.96 | 12.06 | 11.77 | 11.88 | 15,900,796 | -0.21(-1.76%) |
Oct 30, 2018 | 12.55 | 12.73 | 12.04 | 12.09 | 16,241,207 | -0.50(-3.94%) |
Oct 29, 2018 | 12.87 | 13.00 | 12.36 | 12.58 | 9,315,356 | -0.01(-0.06%) |
Oct 26, 2018 | 12.24 | 12.69 | 12.23 | 12.59 | 8,109,973 | -0.05(-0.43%) |
Oct 25, 2018 | 12.46 | 12.76 | 12.41 | 12.65 | 9,310,145 | +0.67(+5.58%) |
Oct 24, 2018 | 12.52 | 12.57 | 11.97 | 11.98 | 14,346,083 | -1.05(-8.08%) |
Oct 23, 2018 | 12.43 | 13.11 | 12.36 | 13.03 | 7,953,740 | +0.39(+3.05%) |
Oct 22, 2018 | 12.60 | 12.70 | 12.37 | 12.65 | 10,082,710 | +0.46(+3.74%) |
Oct 19, 2018 | 11.97 | 12.29 | 11.94 | 12.19 | 6,488,869 | +0.02(+0.13%) |
Oct 18, 2018 | 12.53 | 12.61 | 12.16 | 12.17 | 5,886,827 | -0.46(-3.61%) |
Oct 17, 2018 | 12.80 | 12.87 | 12.46 | 12.63 | 6,333,177 | -0.61(-4.57%) |
Oct 16, 2018 | 13.29 | 13.30 | 13.12 | 13.24 | 4,761,853 | +0.49(+3.82%) |
Oct 15, 2018 | 12.70 | 12.82 | 12.69 | 12.75 | 2,991,790 | +0.05(+0.43%) |
Oct 12, 2018 | 12.95 | 12.95 | 12.52 | 12.69 | 3,711,451 | -0.02(-0.12%) |
Oct 11, 2018 | 12.84 | 13.03 | 12.65 | 12.71 | 6,526,357 | +0.05(+0.43%) |
Oct 10, 2018 | 13.28 | 13.28 | 12.65 | 12.65 | 11,290,286 | -0.71(-5.29%) |
Oct 09, 2018 | 13.48 | 13.64 | 13.22 | 13.36 | 7,863,168 | -0.13(-0.93%) |
Oct 08, 2018 | 13.26 | 13.53 | 13.24 | 13.49 | 4,327,396 | -0.17(-1.27%) |
Oct 05, 2018 | 13.78 | 13.79 | 13.58 | 13.66 | 4,927,566 | -0.17(-1.19%) |
Oct 04, 2018 | 13.97 | 13.97 | 13.70 | 13.82 | 3,305,435 | -0.09(-0.62%) |
Oct 03, 2018 | 14.12 | 14.15 | 13.87 | 13.91 | 3,277,008 | -0.14(-1.01%) |
Oct 02, 2018 | 13.91 | 14.34 | 13.91 | 14.05 | 4,981,991 | -0.09(-0.61%) |
Oct 01, 2018 | 14.26 | 14.30 | 14.03 | 14.14 | 4,459,042 | +0.38(+2.74%) |
Sep 28, 2018 | 13.80 | 13.92 | 13.75 | 13.76 | 4,124,330 | -0.31(-2.23%) |
Sep 27, 2018 | 14.22 | 14.26 | 14.07 | 14.08 | 2,164,583 | -0.26(-1.81%) |
Sep 26, 2018 | 14.22 | 14.47 | 14.19 | 14.34 | 5,022,705 | +0.20(+1.39%) |
Sep 25, 2018 | 14.28 | 14.37 | 14.12 | 14.14 | 4,528,113 | -0.25(-1.75%) |
Sep 24, 2018 | 14.37 | 14.41 | 14.24 | 14.39 | 3,633,634 | +0.02(+0.11%) |
Sep 21, 2018 | 14.36 | 14.43 | 14.26 | 14.38 | 5,385,104 | -0.04(-0.27%) |
Sep 20, 2018 | 14.38 | 14.54 | 14.34 | 14.41 | 6,572,079 | +0.27(+1.89%) |
Sep 19, 2018 | 14.00 | 14.20 | 14.00 | 14.15 | 5,870,128 | +0.31(+2.21%) |
Sep 18, 2018 | 13.73 | 13.90 | 13.67 | 13.84 | 4,416,561 | +0.13(+0.92%) |
Sep 17, 2018 | 13.79 | 13.84 | 13.71 | 13.71 | 2,827,838 | -0.04(-0.29%) |
Sep 14, 2018 | 13.66 | 13.78 | 13.64 | 13.75 | 5,136,868 | +0.03(+0.23%) |
Sep 13, 2018 | 13.77 | 13.84 | 13.69 | 13.72 | 2,506,768 | +0.00(+0.00%) |
Sep 12, 2018 | 13.75 | 13.84 | 13.64 | 13.72 | 6,076,053 | +0.35(+2.65%) |
Sep 11, 2018 | 13.16 | 13.52 | 13.10 | 13.37 | 7,317,625 | +0.09(+0.71%) |
Sep 10, 2018 | 13.17 | 13.32 | 13.17 | 13.27 | 3,729,017 | +0.26(+1.99%) |
Sep 07, 2018 | 13.06 | 13.17 | 12.98 | 13.02 | 3,130,877 | -0.17(-1.31%) |
Sep 06, 2018 | 13.20 | 13.32 | 13.09 | 13.19 | 3,608,088 | -0.14(-1.06%) |
Sep 05, 2018 | 13.46 | 13.47 | 13.29 | 13.33 | 4,561,217 | -0.24(-1.80%) |
Sep 04, 2018 | 13.20 | 13.68 | 13.16 | 13.57 | 12,396,604 | +0.13(+0.94%) |
Aug 31, 2018 | 13.45 | 13.45 | 13.45 | 0 | -0.12(-0.87%) | |
Aug 30, 2018 | 13.81 | 13.81 | 13.52 | 13.57 | 6,003,401 | -0.19(-1.37%) |
Aug 29, 2018 | 13.60 | 13.79 | 13.57 | 13.75 | 3,524,914 | -0.09(-0.62%) |
Aug 28, 2018 | 14.05 | 14.13 | 13.75 | 13.84 | 7,259,640 | -0.02(-0.11%) |
Aug 27, 2018 | 13.36 | 13.91 | 13.35 | 13.86 | 16,404,516 | +0.64(+4.82%) |
Aug 24, 2018 | 13.16 | 13.29 | 13.11 | 13.22 | 14,242,203 | +0.40(+3.13%) |
Aug 23, 2018 | 12.80 | 12.89 | 12.75 | 12.82 | 6,801,607 | -0.11(-0.85%) |
Aug 22, 2018 | 13.02 | 13.11 | 12.84 | 12.93 | 8,686,610 | -0.09(-0.66%) |
Aug 21, 2018 | 12.98 | 13.10 | 12.94 | 13.02 | 6,634,503 | +0.19(+1.47%) |
Aug 20, 2018 | 12.62 | 12.83 | 12.58 | 12.83 | 5,269,704 | +0.43(+3.49%) |
Aug 17, 2018 | 12.07 | 12.45 | 12.05 | 12.39 | 4,046,716 | +0.13(+1.03%) |
Aug 16, 2018 | 12.18 | 12.34 | 12.17 | 12.27 | 4,186,065 | +0.00(+0.00%) |
Aug 15, 2018 | 12.39 | 12.39 | 12.13 | 12.27 | 4,379,537 | -0.28(-2.25%) |
Aug 14, 2018 | 12.54 | 12.61 | 12.50 | 12.55 | 3,788,784 | -0.09(-0.75%) |
Aug 13, 2018 | 12.65 | 12.72 | 12.51 | 12.65 | 5,533,298 | -0.04(-0.31%) |
Aug 10, 2018 | 12.67 | 12.79 | 12.61 | 12.69 | 7,753,588 | -0.41(-3.12%) |
Aug 09, 2018 | 13.27 | 13.27 | 13.05 | 13.09 | 2,954,441 | -0.19(-1.42%) |
Aug 08, 2018 | 13.39 | 13.47 | 13.25 | 13.28 | 12,305,917 | +0.11(+0.84%) |
Aug 07, 2018 | 13.30 | 13.34 | 13.15 | 13.17 | 2,575,289 | +0.01(+0.06%) |
Aug 06, 2018 | 13.22 | 13.29 | 13.13 | 13.16 | 3,854,003 | -0.13(-0.95%) |
Aug 03, 2018 | 13.31 | 13.33 | 13.20 | 13.29 | 7,217,291 | -0.26(-1.91%) |
Aug 02, 2018 | 12.90 | 13.56 | 12.82 | 13.55 | 13,312,683 | +0.50(+3.86%) |
Aug 01, 2018 | 13.27 | 13.30 | 12.92 | 13.05 | 8,746,956 | -0.30(-2.24%) |
Jul 31, 2018 | 13.46 | 13.54 | 13.31 | 13.35 | 5,342,526 | -0.12(-0.88%) |
Jul 30, 2018 | 13.49 | 13.62 | 13.43 | 13.46 | 6,052,016 | +0.17(+1.30%) |
Jul 27, 2018 | 13.04 | 13.30 | 13.00 | 13.29 | 6,285,293 | +0.13(+0.95%) |
Jul 26, 2018 | 13.42 | 13.50 | 13.06 | 13.16 | 13,502,139 | -0.20(-1.47%) |
Jul 25, 2018 | 13.83 | 13.86 | 12.78 | 13.36 | 58,148,476 | -1.79(-11.83%) |
Jul 24, 2018 | 15.21 | 15.31 | 15.11 | 15.15 | 4,385,635 | +0.24(+1.58%) |
Jul 23, 2018 | 14.67 | 14.94 | 14.65 | 14.92 | 7,202,687 | -0.27(-1.76%) |
Jul 20, 2018 | 15.04 | 15.20 | 14.96 | 15.18 | 4,379,878 | -0.17(-1.07%) |
Jul 19, 2018 | 15.34 | 15.38 | 15.21 | 15.35 | 2,793,621 | +0.08(+0.51%) |
Jul 18, 2018 | 15.27 | 15.40 | 15.15 | 15.27 | 4,729,107 | -0.19(-1.22%) |
Jul 17, 2018 | 15.13 | 15.78 | 15.12 | 15.46 | 11,332,006 | +0.19(+1.24%) |
Jul 16, 2018 | 15.30 | 15.30 | 15.16 | 15.27 | 1,560,461 | +0.00(+0.00%) |
Jul 13, 2018 | 15.26 | 15.29 | 15.16 | 15.27 | 1,807,561 | +0.01(+0.05%) |
Jul 12, 2018 | 15.04 | 15.26 | 15.00 | 15.26 | 3,088,957 | +0.09(+0.57%) |
Jul 11, 2018 | 15.40 | 15.53 | 15.17 | 15.18 | 4,263,366 | -0.75(-4.69%) |
Jul 10, 2018 | 15.99 | 16.06 | 15.82 | 15.92 | 4,571,417 | +0.02(+0.15%) |
Jul 09, 2018 | 15.75 | 15.94 | 15.74 | 15.90 | 3,931,573 | +0.18(+1.15%) |
Jul 06, 2018 | 15.55 | 15.77 | 15.40 | 15.72 | 3,880,394 | -0.02(-0.15%) |
Jul 05, 2018 | 15.84 | 15.89 | 15.61 | 15.74 | 6,182,133 | +0.89(+5.98%) |
Jul 03, 2018 | 14.85 | 14.85 | 14.85 | 0 | -0.15(-1.00%) | |
Jul 02, 2018 | 14.96 | 15.05 | 14.83 | 15.00 | 3,699,129 | +0.16(+1.06%) |
Jun 29, 2018 | 15.03 | 15.07 | 14.85 | 14.85 | 6,386,726 | +0.19(+1.29%) |
Jun 28, 2018 | 14.41 | 14.67 | 14.38 | 14.66 | 4,735,587 | -0.24(-1.63%) |
Jun 27, 2018 | 15.21 | 15.30 | 14.89 | 14.90 | 3,896,487 | -0.18(-1.20%) |
Jun 26, 2018 | 15.09 | 15.18 | 14.90 | 15.08 | 4,440,928 | +0.10(+0.68%) |
Jun 25, 2018 | 14.95 | 14.99 | 14.67 | 14.98 | 6,367,521 | -0.09(-0.57%) |
Jun 22, 2018 | 15.42 | 15.44 | 14.92 | 15.07 | 6,632,685 | +0.01(+0.05%) |
Jun 21, 2018 | 15.55 | 15.59 | 15.02 | 15.06 | 14,848,219 | -0.94(-5.89%) |
Jun 20, 2018 | 16.17 | 16.19 | 15.99 | 16.00 | 5,607,540 | -0.22(-1.36%) |
Jun 19, 2018 | 16.14 | 16.23 | 15.99 | 16.22 | 4,490,597 | -0.15(-0.91%) |
Jun 18, 2018 | 16.24 | 16.45 | 16.21 | 16.37 | 4,945,482 | -0.02(-0.10%) |
Jun 15, 2018 | 16.69 | 16.32 | 16.39 | 5,585,900 | -0.30(-1.79%) | |
Jun 14, 2018 | 16.75 | 16.87 | 16.58 | 16.69 | 3,485,246 | +0.20(+1.19%) |
Jun 13, 2018 | 16.63 | 16.65 | 16.39 | 16.49 | 6,598,505 | -0.10(-0.62%) |
Jun 12, 2018 | 16.76 | 16.80 | 16.57 | 16.59 | 4,404,259 | -0.14(-0.85%) |
Jun 11, 2018 | 16.69 | 16.91 | 16.69 | 16.73 | 3,746,942 | +0.11(+0.66%) |
Jun 08, 2018 | 16.64 | 16.68 | 16.48 | 16.62 | 4,464,463 | -0.19(-1.12%) |
Jun 07, 2018 | 17.07 | 17.14 | 16.71 | 16.81 | 8,164,412 | +0.17(+1.04%) |
Jun 06, 2018 | 16.65 | 16.64 | 5,250,203 | +0.15(+0.91%) | ||
Jun 05, 2018 | 16.56 | 16.64 | 16.41 | 16.49 | 4,267,733 | +0.13(+0.77%) |
Jun 04, 2018 | 16.49 | 16.54 | 16.28 | 16.36 | 10,093,122 | -0.57(-3.39%) |
Jun 01, 2018 | 17.92 | 17.92 | 16.77 | 16.94 | 16,790,382 | -1.32(-7.23%) |
May 31, 2018 | 17.78 | 18.30 | 17.66 | 18.26 | 13,188,994 | +0.80(+4.59%) |
May 30, 2018 | 16.98 | 17.59 | 16.90 | 17.46 | 9,891,658 | +1.01(+6.17%) |
May 29, 2018 | 16.49 | 16.93 | 16.38 | 16.44 | 8,847,560 | -0.71(-4.12%) |
May 25, 2018 | 17.15 | 17.15 | 17.15 | 0 | -0.35(-1.98%) | |
May 24, 2018 | 17.29 | 17.50 | 17.06 | 17.50 | 5,163,034 | -0.16(-0.93%) |
May 23, 2018 | 17.61 | 17.67 | 17.46 | 17.66 | 4,489,265 | -0.12(-0.66%) |
May 22, 2018 | 17.90 | 18.01 | 17.76 | 17.78 | 4,762,865 | +0.22(+1.25%) |
May 21, 2018 | 17.73 | 17.78 | 17.51 | 17.56 | 3,025,354 | +0.38(+2.20%) |
May 18, 2018 | 17.26 | 17.31 | 16.86 | 17.18 | 5,294,077 | -0.25(-1.44%) |
May 17, 2018 | 17.44 | 17.57 | 17.38 | 17.43 | 3,877,143 | -0.08(-0.45%) |
May 16, 2018 | 17.38 | 17.57 | 17.32 | 17.51 | 5,843,280 | -0.08(-0.45%) |
May 15, 2018 | 17.59 | 17.64 | 17.46 | 17.59 | 2,427,022 | -0.13(-0.75%) |
May 14, 2018 | 17.77 | 17.90 | 17.72 | 17.72 | 3,982,298 | -0.12(-0.66%) |
May 11, 2018 | 17.72 | 17.88 | 17.66 | 17.84 | 3,043,407 | +0.15(+0.84%) |
May 10, 2018 | 17.46 | 17.69 | 17.43 | 17.69 | 3,630,976 | +0.14(+0.81%) |
May 09, 2018 | 17.83 | 17.83 | 17.46 | 17.55 | 4,512,837 | -0.28(-1.59%) |
May 08, 2018 | 17.65 | 17.87 | 17.64 | 17.83 | 3,430,443 | -0.12(-0.66%) |
May 07, 2018 | 18.02 | 18.05 | 17.91 | 17.95 | 2,568,773 | -0.06(-0.35%) |
May 04, 2018 | 17.88 | 18.12 | 17.82 | 18.01 | 5,127,361 | +0.34(+1.91%) |
May 03, 2018 | 17.60 | 17.75 | 17.40 | 17.68 | 5,400,544 | -0.11(-0.62%) |
May 02, 2018 | 17.97 | 18.04 | 17.75 | 17.79 | 10,878,140 | +0.57(+3.29%) |