Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.54 | 11.54 | 11.11 | 11.42 | 10,192,047 | -0.25(-2.18%) |
May 30, 2019 | 11.98 | 12.02 | 11.65 | 11.67 | 6,673,459 | -0.29(-2.44%) |
May 29, 2019 | 12.26 | 12.29 | 11.90 | 11.96 | 7,795,689 | -0.31(-2.56%) |
May 28, 2019 | 12.39 | 12.44 | 12.28 | 12.28 | 3,009,903 | -0.09(-0.73%) |
May 24, 2019 | 12.40 | 12.43 | 12.35 | 12.37 | 3,321,745 | +0.00(+0.00%) |
May 23, 2019 | 12.37 | 12.41 | 12.33 | 12.37 | 3,202,103 | -0.05(-0.42%) |
May 22, 2019 | 12.43 | 12.46 | 12.35 | 12.42 | 3,629,971 | -0.01(-0.06%) |
May 21, 2019 | 12.42 | 12.45 | 12.40 | 12.43 | 2,308,858 | +0.05(+0.42%) |
May 20, 2019 | 12.44 | 12.46 | 12.36 | 12.38 | 2,623,060 | -0.07(-0.54%) |
May 17, 2019 | 12.54 | 12.54 | 12.44 | 12.44 | 2,762,333 | -0.10(-0.84%) |
May 16, 2019 | 12.52 | 12.59 | 12.49 | 12.55 | 2,470,185 | +0.06(+0.48%) |
May 15, 2019 | 12.45 | 12.51 | 12.41 | 12.49 | 2,326,478 | +0.01(+0.06%) |
May 14, 2019 | 12.41 | 12.50 | 12.38 | 12.48 | 2,688,828 | +0.09(+0.73%) |
May 13, 2019 | 12.46 | 12.48 | 12.35 | 12.39 | 3,367,051 | -0.17(-1.37%) |
May 10, 2019 | 12.44 | 12.58 | 12.38 | 12.56 | 3,070,357 | +0.10(+0.78%) |
May 09, 2019 | 12.51 | 12.51 | 12.31 | 12.46 | 4,761,928 | -0.08(-0.66%) |
May 08, 2019 | 12.50 | 12.61 | 12.47 | 12.55 | 3,947,759 | +0.01(+0.12%) |
May 07, 2019 | 12.50 | 12.56 | 12.45 | 12.53 | 4,181,408 | +0.05(+0.42%) |
May 06, 2019 | 12.39 | 12.50 | 12.29 | 12.48 | 3,826,268 | +0.05(+0.42%) |
May 03, 2019 | 12.49 | 12.52 | 12.39 | 12.43 | 4,195,460 | -0.04(-0.36%) |
May 02, 2019 | 12.62 | 12.62 | 12.44 | 12.47 | 4,613,370 | -0.10(-0.77%) |
May 01, 2019 | 12.54 | 12.76 | 12.50 | 12.57 | 7,480,749 | -0.02(-0.12%) |
Apr 30, 2019 | 12.54 | 12.58 | 12.48 | 12.58 | 4,100,139 | +0.04(+0.36%) |
Apr 29, 2019 | 12.61 | 12.63 | 12.52 | 12.54 | 3,654,710 | -0.06(-0.48%) |
Apr 26, 2019 | 12.61 | 12.61 | 12.52 | 12.60 | 3,879,688 | +0.08(+0.66%) |
Apr 25, 2019 | 12.64 | 12.64 | 12.52 | 12.52 | 3,272,818 | -0.11(-0.89%) |
Apr 24, 2019 | 12.56 | 12.64 | 12.55 | 12.63 | 3,548,515 | +0.09(+0.72%) |
Apr 23, 2019 | 12.46 | 12.57 | 12.46 | 12.54 | 4,574,399 | +0.09(+0.72%) |
Apr 22, 2019 | 12.49 | 12.50 | 12.39 | 12.45 | 3,362,067 | -0.06(-0.48%) |
Apr 18, 2019 | 12.49 | 12.54 | 12.44 | 12.51 | 2,479,821 | +0.04(+0.30%) |
Apr 17, 2019 | 12.49 | 12.50 | 12.43 | 12.47 | 2,881,729 | +0.00(+0.00%) |
Apr 16, 2019 | 12.41 | 12.51 | 12.41 | 12.47 | 3,083,077 | +0.07(+0.60%) |
Apr 15, 2019 | 12.43 | 12.46 | 12.37 | 12.40 | 2,759,459 | -0.04(-0.30%) |
Apr 12, 2019 | 12.44 | 12.45 | 12.37 | 12.44 | 4,202,940 | +0.03(+0.24%) |
Apr 11, 2019 | 12.46 | 12.48 | 12.40 | 12.40 | 2,943,566 | -0.03(-0.24%) |
Apr 10, 2019 | 12.47 | 12.48 | 12.41 | 12.44 | 3,734,212 | -0.01(-0.06%) |
Apr 09, 2019 | 12.52 | 12.52 | 12.44 | 12.44 | 3,227,321 | -0.09(-0.72%) |
Apr 08, 2019 | 12.46 | 12.54 | 12.44 | 12.53 | 4,638,746 | +0.04(+0.30%) |
Apr 05, 2019 | 12.49 | 12.51 | 12.46 | 12.49 | 4,663,507 | +0.01(+0.06%) |
Apr 04, 2019 | 12.40 | 12.49 | 12.38 | 12.49 | 4,181,223 | +0.06(+0.48%) |
Apr 03, 2019 | 12.57 | 12.57 | 12.38 | 12.43 | 7,576,648 | -0.05(-0.42%) |
Apr 02, 2019 | 12.54 | 12.55 | 12.41 | 12.48 | 7,596,818 | +0.00(+0.00%) |
Apr 01, 2019 | 12.36 | 12.49 | 12.34 | 12.48 | 8,121,497 | +0.19(+1.54%) |
Mar 29, 2019 | 12.36 | 12.40 | 12.26 | 12.29 | 6,437,990 | -0.07(-0.53%) |
Mar 28, 2019 | 12.31 | 12.36 | 12.26 | 12.36 | 6,216,984 | +0.07(+0.53%) |
Mar 27, 2019 | 12.28 | 12.38 | 12.25 | 12.29 | 5,685,180 | +0.10(+0.84%) |
Mar 26, 2019 | 12.15 | 12.26 | 12.15 | 12.19 | 5,150,759 | +0.08(+0.66%) |
Mar 25, 2019 | 12.06 | 12.17 | 11.99 | 12.11 | 4,467,390 | +0.05(+0.42%) |
Mar 22, 2019 | 12.28 | 12.28 | 12.04 | 12.06 | 6,931,082 | -0.23(-1.83%) |
Mar 21, 2019 | 12.17 | 12.33 | 12.17 | 12.28 | 6,029,382 | +0.12(+1.02%) |
Mar 20, 2019 | 12.26 | 12.30 | 12.15 | 12.16 | 7,506,803 | -0.09(-0.77%) |
Mar 19, 2019 | 12.35 | 12.37 | 12.23 | 12.25 | 6,613,245 | -0.07(-0.53%) |
Mar 18, 2019 | 12.22 | 12.33 | 12.20 | 12.32 | 3,729,671 | +0.09(+0.77%) |
Mar 15, 2019 | 12.20 | 12.24 | 12.16 | 12.23 | 6,772,175 | +0.01(+0.12%) |
Mar 14, 2019 | 12.17 | 12.25 | 12.15 | 12.21 | 4,892,150 | +0.07(+0.54%) |
Mar 13, 2019 | 12.13 | 12.21 | 12.12 | 12.15 | 4,711,673 | +0.04(+0.30%) |
Mar 12, 2019 | 12.09 | 12.18 | 12.09 | 12.11 | 4,127,689 | +0.03(+0.24%) |
Mar 11, 2019 | 11.97 | 12.09 | 11.96 | 12.08 | 5,030,901 | +0.17(+1.46%) |
Mar 08, 2019 | 11.89 | 11.98 | 11.81 | 11.91 | 4,291,030 | -0.05(-0.42%) |
Mar 07, 2019 | 11.99 | 12.01 | 11.90 | 11.96 | 4,932,540 | -0.03(-0.24%) |
Mar 06, 2019 | 12.04 | 12.09 | 11.96 | 11.99 | 6,198,416 | -0.05(-0.42%) |
Mar 05, 2019 | 12.12 | 12.14 | 12.03 | 12.04 | 4,497,188 | -0.09(-0.72%) |
Mar 04, 2019 | 12.09 | 12.15 | 12.00 | 12.12 | 6,886,182 | +0.09(+0.72%) |
Mar 01, 2019 | 12.05 | 12.11 | 12.00 | 12.04 | 10,059,136 | +0.01(+0.12%) |
Feb 28, 2019 | 12.02 | 12.10 | 11.96 | 12.02 | 6,468,699 | -0.01(-0.06%) |
Feb 27, 2019 | 12.03 | 12.09 | 11.93 | 12.03 | 6,412,480 | +0.01(+0.06%) |
Feb 26, 2019 | 12.04 | 12.09 | 12.01 | 12.02 | 9,282,729 | +0.01(+0.06%) |
Feb 25, 2019 | 12.07 | 12.13 | 11.96 | 12.01 | 9,796,384 | -0.01(-0.06%) |
Feb 22, 2019 | 12.07 | 12.07 | 11.92 | 12.02 | 16,842,594 | -0.02(-0.18%) |
Feb 21, 2019 | 11.93 | 12.10 | 11.91 | 12.04 | 20,757,004 | +0.12(+1.04%) |
Feb 20, 2019 | 11.96 | 11.99 | 11.88 | 11.92 | 49,570,432 | -0.45(-3.64%) |
Feb 19, 2019 | 12.44 | 12.49 | 12.36 | 12.37 | 6,238,091 | -0.07(-0.58%) |
Feb 15, 2019 | 12.44 | 12.46 | 12.32 | 12.44 | 4,188,669 | +0.07(+0.53%) |
Feb 14, 2019 | 12.39 | 12.44 | 12.26 | 12.38 | 4,362,519 | -0.04(-0.35%) |
Feb 13, 2019 | 12.48 | 12.54 | 12.31 | 12.42 | 4,437,637 | -0.06(-0.47%) |
Feb 12, 2019 | 12.29 | 12.60 | 12.28 | 12.48 | 8,079,289 | +0.27(+2.20%) |
Feb 11, 2019 | 12.19 | 12.28 | 12.12 | 12.21 | 3,717,514 | +0.04(+0.36%) |
Feb 08, 2019 | 12.23 | 12.26 | 12.09 | 12.17 | 4,254,296 | -0.08(-0.65%) |
Feb 07, 2019 | 12.31 | 12.36 | 12.16 | 12.25 | 4,191,109 | -0.09(-0.77%) |
Feb 06, 2019 | 12.38 | 12.39 | 12.30 | 12.34 | 3,239,152 | -0.06(-0.47%) |
Feb 05, 2019 | 12.39 | 12.43 | 12.31 | 12.40 | 3,945,245 | +0.01(+0.12%) |
Feb 04, 2019 | 12.36 | 12.39 | 12.26 | 12.39 | 3,659,035 | +0.04(+0.35%) |
Feb 01, 2019 | 12.34 | 12.39 | 12.26 | 12.34 | 5,208,974 | +0.00(+0.00%) |
Jan 31, 2019 | 12.27 | 12.34 | 12.22 | 12.34 | 3,853,225 | +0.07(+0.53%) |
Jan 30, 2019 | 12.24 | 12.30 | 12.17 | 12.28 | 4,631,147 | +0.05(+0.42%) |
Jan 29, 2019 | 12.17 | 12.23 | 12.14 | 12.23 | 3,315,024 | +0.09(+0.72%) |
Jan 28, 2019 | 12.09 | 12.20 | 12.02 | 12.14 | 5,195,118 | +0.04(+0.30%) |
Jan 25, 2019 | 12.04 | 12.11 | 12.03 | 12.10 | 4,243,977 | +0.14(+1.15%) |
Jan 24, 2019 | 11.89 | 11.99 | 11.88 | 11.96 | 3,471,981 | +0.08(+0.67%) |
Jan 23, 2019 | 11.79 | 11.90 | 11.75 | 11.88 | 4,368,158 | +0.13(+1.11%) |
Jan 22, 2019 | 11.77 | 11.83 | 11.65 | 11.75 | 4,348,012 | -0.01(-0.06%) |
Jan 18, 2019 | 11.73 | 11.83 | 11.71 | 11.76 | 4,457,091 | +0.07(+0.56%) |
Jan 17, 2019 | 11.67 | 11.73 | 11.63 | 11.69 | 4,360,091 | +0.07(+0.63%) |
Jan 16, 2019 | 11.60 | 11.72 | 11.59 | 11.62 | 3,890,833 | +0.07(+0.63%) |
Jan 15, 2019 | 11.54 | 11.60 | 11.48 | 11.55 | 4,934,718 | +0.04(+0.38%) |
Jan 14, 2019 | 11.45 | 11.58 | 11.43 | 11.51 | 4,436,512 | +0.04(+0.32%) |
Jan 11, 2019 | 11.48 | 11.48 | 11.35 | 11.47 | 3,847,880 | +0.04(+0.32%) |
Jan 10, 2019 | 11.34 | 11.48 | 11.28 | 11.43 | 5,003,272 | +0.07(+0.58%) |
Jan 09, 2019 | 11.15 | 11.38 | 11.15 | 11.37 | 7,326,751 | +0.30(+2.69%) |
Jan 08, 2019 | 11.04 | 11.14 | 10.98 | 11.07 | 4,712,844 | +0.11(+0.99%) |
Jan 07, 2019 | 10.82 | 11.16 | 10.81 | 10.96 | 6,660,371 | +0.20(+1.89%) |
Jan 04, 2019 | 10.50 | 10.81 | 10.50 | 10.76 | 5,291,798 | +0.32(+3.06%) |
Jan 03, 2019 | 10.36 | 10.56 | 10.33 | 10.44 | 3,928,138 | +0.02(+0.21%) |
Jan 02, 2019 | 10.28 | 10.47 | 10.20 | 10.42 | 4,463,784 | +0.09(+0.84%) |
Dec 31, 2018 | 10.54 | 10.58 | 10.25 | 10.33 | 7,697,824 | -0.20(-1.93%) |
Dec 28, 2018 | 10.55 | 10.63 | 10.48 | 10.53 | 6,190,068 | +0.01(+0.07%) |
Dec 27, 2018 | 10.42 | 10.54 | 10.12 | 10.52 | 10,609,348 | +0.05(+0.47%) |
Dec 26, 2018 | 9.899 | 10.48 | 9.899 | 10.48 | 8,459,529 | +0.64(+6.50%) |
Dec 24, 2018 | 10.08 | 10.12 | 9.738 | 9.836 | 6,170,815 | -0.29(-2.85%) |
Dec 21, 2018 | 10.13 | 10.41 | 10.05 | 10.12 | 13,419,087 | +0.07(+0.70%) |
Dec 20, 2018 | 10.47 | 10.49 | 9.878 | 10.05 | 15,213,569 | -0.41(-3.96%) |
Dec 19, 2018 | 10.72 | 10.78 | 10.46 | 10.47 | 10,699,861 | -0.21(-1.97%) |
Dec 18, 2018 | 10.61 | 10.84 | 10.60 | 10.68 | 9,434,932 | +0.15(+1.47%) |
Dec 17, 2018 | 11.02 | 11.05 | 10.50 | 10.52 | 14,140,960 | -0.49(-4.46%) |
Dec 14, 2018 | 10.93 | 11.21 | 10.90 | 11.02 | 8,558,724 | +0.08(+0.71%) |
Dec 13, 2018 | 11.35 | 11.35 | 10.91 | 10.94 | 16,569,963 | -0.38(-3.35%) |
Dec 12, 2018 | 11.49 | 11.53 | 11.32 | 11.32 | 9,918,585 | -0.13(-1.11%) |
Dec 11, 2018 | 11.78 | 11.80 | 11.45 | 11.45 | 7,413,544 | -0.27(-2.34%) |
Dec 10, 2018 | 11.87 | 11.89 | 11.61 | 11.72 | 5,488,204 | -0.15(-1.30%) |
Dec 07, 2018 | 11.96 | 11.99 | 11.80 | 11.87 | 4,653,553 | -0.08(-0.70%) |
Dec 06, 2018 | 11.94 | 11.97 | 11.72 | 11.96 | 8,886,148 | -0.04(-0.29%) |
Dec 04, 2018 | 12.22 | 12.27 | 11.98 | 11.99 | 4,695,399 | -0.25(-2.01%) |
Dec 03, 2018 | 12.15 | 12.24 | 12.08 | 12.24 | 5,042,681 | +0.15(+1.28%) |
Nov 30, 2018 | 12.12 | 12.15 | 11.97 | 12.08 | 6,509,139 | -0.07(-0.58%) |
Nov 29, 2018 | 12.06 | 12.21 | 12.03 | 12.15 | 3,691,071 | +0.07(+0.58%) |
Nov 28, 2018 | 11.99 | 12.12 | 11.95 | 12.08 | 3,058,397 | +0.11(+0.94%) |
Nov 27, 2018 | 11.98 | 12.07 | 11.96 | 11.97 | 3,816,523 | +0.00(+0.00%) |
Nov 26, 2018 | 11.87 | 11.97 | 11.85 | 11.97 | 3,272,216 | +0.19(+1.61%) |
Nov 23, 2018 | 11.76 | 11.87 | 11.74 | 11.78 | 1,561,242 | +0.04(+0.36%) |
Nov 21, 2018 | 11.74 | 11.74 | 11.74 | 0 | +0.02(+0.18%) | |
Nov 20, 2018 | 12.01 | 12.02 | 11.64 | 11.72 | 11,272,723 | -0.37(-3.02%) |
Nov 19, 2018 | 12.12 | 12.21 | 12.02 | 12.08 | 4,436,003 | -0.04(-0.35%) |
Nov 16, 2018 | 12.15 | 12.18 | 12.08 | 12.13 | 5,435,812 | -0.02(-0.17%) |
Nov 15, 2018 | 12.39 | 12.42 | 12.13 | 12.15 | 8,908,465 | -0.33(-2.65%) |
Nov 14, 2018 | 12.48 | 12.51 | 12.37 | 12.48 | 6,321,997 | +0.03(+0.23%) |
Nov 13, 2018 | 12.44 | 12.51 | 12.41 | 12.45 | 6,798,761 | +0.05(+0.40%) |
Nov 12, 2018 | 12.41 | 12.52 | 12.34 | 12.40 | 10,053,717 | +0.01(+0.11%) |
Nov 09, 2018 | 12.23 | 12.39 | 12.15 | 12.39 | 9,925,683 | +0.15(+1.26%) |
Nov 08, 2018 | 12.20 | 12.27 | 12.19 | 12.23 | 6,336,307 | +0.03(+0.23%) |
Nov 07, 2018 | 12.16 | 12.22 | 12.06 | 12.20 | 7,837,333 | +0.08(+0.64%) |
Nov 06, 2018 | 12.16 | 12.20 | 12.06 | 12.13 | 8,572,434 | -0.03(-0.23%) |
Nov 05, 2018 | 12.12 | 12.29 | 12.12 | 12.15 | 13,263,429 | +0.06(+0.46%) |
Nov 02, 2018 | 12.08 | 12.15 | 12.04 | 12.10 | 14,293,576 | +0.06(+0.53%) |
Nov 01, 2018 | 12.17 | 12.19 | 12.01 | 12.04 | 37,691,976 | -0.53(-4.20%) |
Oct 31, 2018 | 12.49 | 12.65 | 12.49 | 12.56 | 6,030,850 | +0.11(+0.85%) |
Oct 30, 2018 | 12.27 | 12.47 | 12.22 | 12.46 | 5,156,499 | +0.18(+1.49%) |
Oct 29, 2018 | 12.37 | 12.61 | 12.20 | 12.27 | 5,168,245 | +0.01(+0.06%) |
Oct 26, 2018 | 12.57 | 12.58 | 12.18 | 12.27 | 6,671,825 | -0.34(-2.73%) |
Oct 25, 2018 | 12.47 | 12.67 | 12.35 | 12.61 | 4,727,203 | +0.21(+1.70%) |
Oct 24, 2018 | 12.42 | 12.57 | 12.36 | 12.40 | 4,198,594 | +0.00(+0.00%) |
Oct 23, 2018 | 12.51 | 12.53 | 12.27 | 12.40 | 4,022,535 | -0.18(-1.40%) |
Oct 22, 2018 | 12.63 | 12.68 | 12.57 | 12.58 | 2,934,548 | -0.01(-0.06%) |
Oct 19, 2018 | 12.52 | 12.66 | 12.52 | 12.58 | 2,535,934 | +0.05(+0.39%) |
Oct 18, 2018 | 12.63 | 12.70 | 12.49 | 12.53 | 2,890,001 | -0.08(-0.67%) |
Oct 17, 2018 | 12.44 | 12.63 | 12.44 | 12.62 | 4,087,125 | +0.18(+1.47%) |
Oct 16, 2018 | 12.36 | 12.48 | 12.30 | 12.44 | 2,904,695 | +0.13(+1.09%) |
Oct 15, 2018 | 12.20 | 12.37 | 12.20 | 12.30 | 2,886,835 | +0.12(+0.98%) |
Oct 12, 2018 | 12.32 | 12.34 | 12.09 | 12.18 | 4,565,023 | +0.02(+0.17%) |
Oct 11, 2018 | 12.34 | 12.41 | 12.15 | 12.16 | 5,162,879 | -0.20(-1.65%) |
Oct 10, 2018 | 12.65 | 12.72 | 12.36 | 12.37 | 5,181,645 | -0.28(-2.22%) |
Oct 09, 2018 | 12.53 | 12.68 | 12.48 | 12.65 | 4,049,948 | +0.14(+1.12%) |
Oct 08, 2018 | 12.34 | 12.51 | 12.32 | 12.51 | 4,533,959 | +0.16(+1.31%) |
Oct 05, 2018 | 12.44 | 12.46 | 12.33 | 12.34 | 3,762,269 | -0.06(-0.45%) |
Oct 04, 2018 | 12.46 | 12.49 | 12.28 | 12.40 | 8,470,290 | -0.07(-0.56%) |
Oct 03, 2018 | 12.50 | 12.58 | 12.47 | 12.47 | 3,937,316 | -0.04(-0.34%) |
Oct 02, 2018 | 12.47 | 12.58 | 12.47 | 12.51 | 3,162,761 | +0.02(+0.17%) |
Oct 01, 2018 | 12.51 | 12.56 | 12.41 | 12.49 | 4,735,254 | -0.03(-0.22%) |
Sep 28, 2018 | 12.48 | 12.58 | 12.46 | 12.52 | 3,958,972 | +0.10(+0.79%) |
Sep 27, 2018 | 12.30 | 12.50 | 12.30 | 12.42 | 5,039,043 | +0.14(+1.11%) |
Sep 26, 2018 | 12.38 | 12.38 | 12.26 | 12.29 | 5,178,988 | -0.08(-0.61%) |
Sep 25, 2018 | 12.49 | 12.50 | 12.30 | 12.36 | 5,819,633 | -0.10(-0.77%) |
Sep 24, 2018 | 12.44 | 12.52 | 12.41 | 12.46 | 5,320,588 | +0.05(+0.39%) |
Sep 21, 2018 | 12.37 | 12.44 | 12.33 | 12.41 | 7,988,926 | +0.03(+0.22%) |
Sep 20, 2018 | 12.39 | 12.41 | 12.26 | 12.38 | 4,884,298 | +0.02(+0.17%) |
Sep 19, 2018 | 12.42 | 12.43 | 12.34 | 12.36 | 4,014,541 | -0.03(-0.28%) |
Sep 18, 2018 | 12.40 | 12.43 | 12.37 | 12.39 | 4,166,112 | -0.03(-0.22%) |
Sep 17, 2018 | 12.47 | 12.47 | 12.39 | 12.42 | 3,695,131 | -0.04(-0.33%) |
Sep 14, 2018 | 12.55 | 12.55 | 12.37 | 12.46 | 4,624,605 | -0.08(-0.60%) |
Sep 13, 2018 | 12.53 | 12.61 | 12.50 | 12.54 | 4,278,857 | +0.05(+0.38%) |
Sep 12, 2018 | 12.67 | 12.68 | 12.45 | 12.49 | 4,521,063 | -0.19(-1.51%) |
Sep 11, 2018 | 12.67 | 12.72 | 12.66 | 12.68 | 5,071,285 | +0.01(+0.05%) |
Sep 10, 2018 | 12.67 | 12.69 | 12.64 | 12.67 | 3,466,102 | +0.03(+0.27%) |
Sep 07, 2018 | 12.74 | 12.76 | 12.61 | 12.64 | 3,717,335 | -0.12(-0.91%) |
Sep 06, 2018 | 12.78 | 12.81 | 12.72 | 12.76 | 3,808,726 | -0.01(-0.05%) |
Sep 05, 2018 | 12.67 | 12.78 | 12.67 | 12.76 | 4,236,090 | +0.09(+0.70%) |
Sep 04, 2018 | 12.67 | 12.76 | 12.64 | 12.67 | 4,668,160 | -0.01(-0.11%) |
Aug 31, 2018 | 12.69 | 12.69 | 12.69 | 0 | +0.01(+0.11%) | |
Aug 30, 2018 | 12.65 | 12.71 | 12.60 | 12.67 | 3,203,806 | +0.03(+0.27%) |
Aug 29, 2018 | 12.64 | 12.69 | 12.60 | 12.64 | 3,035,231 | +0.00(+0.00%) |
Aug 28, 2018 | 12.61 | 12.66 | 12.60 | 12.64 | 3,131,754 | +0.03(+0.27%) |
Aug 27, 2018 | 12.54 | 12.64 | 12.54 | 12.61 | 2,732,678 | +0.08(+0.60%) |
Aug 24, 2018 | 12.53 | 12.54 | 12.49 | 12.53 | 1,395,372 | +0.01(+0.11%) |
Aug 23, 2018 | 12.56 | 12.59 | 12.51 | 12.52 | 1,841,631 | -0.04(-0.33%) |
Aug 22, 2018 | 12.62 | 12.63 | 12.54 | 12.56 | 2,838,117 | -0.06(-0.49%) |
Aug 21, 2018 | 12.60 | 12.66 | 12.60 | 12.62 | 3,081,903 | +0.03(+0.22%) |
Aug 20, 2018 | 12.55 | 12.59 | 12.51 | 12.59 | 2,480,521 | +0.07(+0.55%) |
Aug 17, 2018 | 12.46 | 12.53 | 12.46 | 12.52 | 2,635,021 | +0.08(+0.60%) |
Aug 16, 2018 | 12.40 | 12.48 | 12.39 | 12.45 | 2,737,269 | +0.08(+0.66%) |
Aug 15, 2018 | 12.36 | 12.40 | 12.33 | 12.37 | 2,336,968 | -0.01(-0.11%) |
Aug 14, 2018 | 12.36 | 12.42 | 12.35 | 12.38 | 1,880,062 | +0.03(+0.28%) |
Aug 13, 2018 | 12.37 | 12.39 | 12.32 | 12.35 | 2,089,852 | +0.01(+0.06%) |
Aug 10, 2018 | 12.34 | 12.39 | 12.32 | 12.34 | 2,746,399 | -0.01(-0.11%) |
Aug 09, 2018 | 12.33 | 12.39 | 12.32 | 12.35 | 1,997,341 | +0.05(+0.39%) |
Aug 08, 2018 | 12.29 | 12.35 | 12.24 | 12.31 | 2,529,806 | +0.01(+0.11%) |
Aug 07, 2018 | 12.34 | 12.37 | 12.25 | 12.29 | 2,708,353 | -0.03(-0.22%) |
Aug 06, 2018 | 12.27 | 12.35 | 12.22 | 12.32 | 2,541,923 | +0.05(+0.39%) |
Aug 03, 2018 | 12.35 | 12.36 | 12.26 | 12.27 | 2,777,719 | -0.04(-0.33%) |
Aug 02, 2018 | 12.23 | 12.36 | 12.20 | 12.31 | 4,799,267 | +0.06(+0.50%) |
Aug 01, 2018 | 12.21 | 12.26 | 12.11 | 12.25 | 4,191,889 | +0.03(+0.22%) |
Jul 31, 2018 | 12.29 | 12.33 | 12.11 | 12.22 | 9,804,879 | -0.06(-0.50%) |
Jul 30, 2018 | 12.20 | 12.36 | 12.16 | 12.29 | 8,991,030 | +0.14(+1.13%) |
Jul 27, 2018 | 12.33 | 12.33 | 12.07 | 12.15 | 7,969,314 | -0.12(-0.95%) |
Jul 26, 2018 | 12.71 | 12.72 | 12.18 | 12.26 | 9,216,080 | -0.44(-3.44%) |
Jul 25, 2018 | 12.64 | 12.72 | 12.64 | 12.70 | 4,445,481 | +0.05(+0.43%) |
Jul 24, 2018 | 12.67 | 12.69 | 12.61 | 12.65 | 2,561,678 | +0.00(+0.00%) |
Jul 23, 2018 | 12.63 | 12.67 | 12.60 | 12.65 | 4,262,552 | +0.03(+0.27%) |
Jul 20, 2018 | 12.58 | 12.63 | 12.52 | 12.61 | 2,555,177 | +0.03(+0.22%) |
Jul 19, 2018 | 12.54 | 12.61 | 12.49 | 12.59 | 3,413,311 | +0.05(+0.38%) |
Jul 18, 2018 | 12.50 | 12.54 | 12.48 | 12.54 | 2,976,643 | +0.03(+0.27%) |
Jul 17, 2018 | 12.46 | 12.50 | 12.46 | 12.50 | 3,157,921 | +0.05(+0.38%) |
Jul 16, 2018 | 12.48 | 12.50 | 12.41 | 12.46 | 3,228,095 | -0.02(-0.16%) |
Jul 13, 2018 | 12.50 | 12.54 | 12.47 | 12.48 | 2,236,054 | -0.02(-0.16%) |
Jul 12, 2018 | 12.52 | 12.55 | 12.46 | 12.50 | 2,452,921 | -0.02(-0.16%) |
Jul 11, 2018 | 12.43 | 12.52 | 12.42 | 12.52 | 3,195,017 | +0.09(+0.71%) |
Jul 10, 2018 | 12.47 | 12.47 | 12.41 | 12.43 | 3,258,049 | -0.01(-0.05%) |
Jul 09, 2018 | 12.46 | 12.46 | 12.37 | 12.44 | 3,772,869 | +0.02(+0.17%) |
Jul 06, 2018 | 12.33 | 12.46 | 12.32 | 12.41 | 2,557,298 | +0.09(+0.72%) |
Jul 05, 2018 | 12.33 | 12.35 | 12.25 | 12.33 | 3,795,533 | +0.01(+0.11%) |
Jul 03, 2018 | 12.31 | 12.31 | 12.31 | 0 | +0.19(+1.58%) | |
Jul 02, 2018 | 11.92 | 12.12 | 11.89 | 12.12 | 4,193,235 | +0.17(+1.43%) |
Jun 29, 2018 | 12.05 | 11.88 | 11.95 | 5,437,080 | -0.02(-0.17%) | |
Jun 28, 2018 | 11.92 | 11.97 | 11.72 | 11.97 | 6,971,544 | +0.08(+0.67%) |
Jun 27, 2018 | 12.10 | 12.12 | 11.88 | 11.89 | 5,514,991 | -0.15(-1.21%) |
Jun 26, 2018 | 12.12 | 12.16 | 12.00 | 12.04 | 6,549,292 | -0.03(-0.28%) |
Jun 25, 2018 | 12.16 | 12.19 | 12.05 | 12.07 | 5,905,129 | -0.09(-0.71%) |
Jun 22, 2018 | 12.29 | 12.37 | 12.16 | 12.16 | 10,574,692 | -0.24(-1.93%) |
Jun 21, 2018 | 12.43 | 12.45 | 12.36 | 12.40 | 3,105,781 | -0.01(-0.11%) |
Jun 20, 2018 | 12.34 | 12.44 | 12.32 | 12.41 | 3,975,817 | +0.09(+0.70%) |
Jun 19, 2018 | 12.16 | 12.33 | 12.16 | 12.32 | 3,486,261 | +0.12(+0.98%) |
Jun 18, 2018 | 12.06 | 12.23 | 12.05 | 12.20 | 3,581,352 | +0.15(+1.21%) |
Jun 15, 2018 | 12.09 | 12.06 | 12.06 | 4,107,072 | -0.01(-0.06%) | |
Jun 14, 2018 | 12.05 | 12.09 | 12.01 | 12.06 | 3,400,550 | +0.06(+0.50%) |
Jun 13, 2018 | 12.06 | 12.06 | 11.96 | 12.00 | 3,526,338 | -0.06(-0.50%) |
Jun 12, 2018 | 12.09 | 12.11 | 12.02 | 12.06 | 3,434,710 | -0.01(-0.11%) |
Jun 11, 2018 | 12.09 | 12.10 | 12.04 | 12.08 | 3,797,562 | -0.02(-0.16%) |
Jun 08, 2018 | 12.04 | 12.10 | 12.02 | 12.10 | 3,177,063 | +0.06(+0.50%) |
Jun 07, 2018 | 12.02 | 12.07 | 11.98 | 12.04 | 2,976,973 | +0.03(+0.22%) |
Jun 06, 2018 | 12.02 | 12.01 | 3,333,279 | +0.13(+1.06%) | ||
Jun 05, 2018 | 11.84 | 11.90 | 11.79 | 11.88 | 3,485,135 | +0.05(+0.45%) |
Jun 04, 2018 | 11.84 | 11.88 | 11.80 | 11.83 | 5,022,915 | +0.01(+0.06%) |