Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.72 | 17.95 | 17.68 | 17.87 | 5,974,400 | -0.02(-0.10%) |
May 30, 2019 | 17.63 | 17.97 | 17.50 | 17.89 | 4,759,020 | +0.27(+1.50%) |
May 29, 2019 | 17.80 | 17.83 | 17.59 | 17.62 | 5,399,672 | -0.30(-1.69%) |
May 28, 2019 | 17.88 | 18.15 | 17.86 | 17.93 | 11,492,080 | +0.18(+1.00%) |
May 24, 2019 | 17.66 | 18.13 | 17.62 | 17.75 | 8,110,000 | +0.26(+1.50%) |
May 23, 2019 | 16.91 | 17.62 | 16.91 | 17.48 | 15,253,852 | +1.29(+7.95%) |
May 22, 2019 | 16.55 | 16.57 | 16.18 | 16.20 | 9,258,632 | -0.29(-1.74%) |
May 21, 2019 | 16.44 | 16.62 | 16.41 | 16.48 | 6,002,520 | +0.14(+0.89%) |
May 20, 2019 | 16.28 | 16.53 | 16.25 | 16.34 | 6,469,140 | -0.06(-0.37%) |
May 17, 2019 | 16.47 | 16.52 | 16.34 | 16.40 | 4,460,800 | -0.37(-2.19%) |
May 16, 2019 | 16.62 | 16.85 | 16.62 | 16.77 | 3,837,960 | +0.19(+1.15%) |
May 15, 2019 | 16.38 | 16.61 | 16.35 | 16.58 | 3,097,528 | +0.13(+0.78%) |
May 14, 2019 | 16.34 | 16.57 | 16.34 | 16.45 | 3,107,436 | +0.14(+0.87%) |
May 13, 2019 | 16.43 | 16.57 | 16.25 | 16.31 | 3,831,032 | -0.41(-2.45%) |
May 10, 2019 | 16.53 | 16.75 | 16.26 | 16.72 | 3,568,000 | +0.13(+0.78%) |
May 09, 2019 | 16.44 | 16.64 | 16.29 | 16.59 | 4,811,404 | +0.03(+0.20%) |
May 08, 2019 | 16.45 | 16.65 | 16.45 | 16.55 | 5,180,068 | +0.05(+0.33%) |
May 07, 2019 | 16.62 | 16.70 | 16.37 | 16.50 | 3,912,640 | -0.25(-1.52%) |
May 06, 2019 | 16.53 | 16.77 | 16.36 | 16.75 | 3,329,412 | -0.02(-0.13%) |
May 03, 2019 | 16.74 | 16.81 | 16.69 | 16.78 | 3,207,200 | +0.09(+0.55%) |
May 02, 2019 | 16.51 | 16.70 | 16.45 | 16.68 | 3,927,556 | +0.18(+1.11%) |
May 01, 2019 | 16.82 | 16.87 | 16.50 | 16.50 | 4,317,356 | -0.33(-1.95%) |
Apr 30, 2019 | 16.79 | 16.89 | 16.76 | 16.83 | 8,787,044 | +0.06(+0.36%) |
Apr 29, 2019 | 16.72 | 16.82 | 16.59 | 16.77 | 3,923,168 | +0.05(+0.33%) |
Apr 26, 2019 | 16.50 | 16.71 | 16.36 | 16.71 | 3,888,000 | +0.27(+1.67%) |
Apr 25, 2019 | 16.56 | 16.62 | 16.38 | 16.44 | 3,483,392 | -0.19(-1.16%) |
Apr 24, 2019 | 16.48 | 16.68 | 16.44 | 16.63 | 4,638,376 | +0.17(+1.02%) |
Apr 23, 2019 | 16.28 | 16.50 | 16.24 | 16.46 | 3,159,836 | +0.22(+1.34%) |
Apr 22, 2019 | 16.21 | 16.41 | 16.14 | 16.25 | 3,239,444 | -0.02(-0.11%) |
Apr 18, 2019 | 16.20 | 16.37 | 16.11 | 16.27 | 5,207,600 | +0.07(+0.40%) |
Apr 17, 2019 | 16.39 | 16.41 | 16.20 | 16.20 | 4,726,944 | -0.10(-0.58%) |
Apr 16, 2019 | 16.38 | 16.49 | 16.28 | 16.30 | 10,038,092 | -0.01(-0.05%) |
Apr 15, 2019 | 16.36 | 16.39 | 16.24 | 16.30 | 2,721,492 | -0.04(-0.24%) |
Apr 12, 2019 | 16.29 | 16.35 | 16.21 | 16.34 | 2,321,600 | +0.12(+0.74%) |
Apr 11, 2019 | 16.10 | 16.23 | 16.05 | 16.22 | 2,453,028 | +0.16(+0.96%) |
Apr 10, 2019 | 16.12 | 16.39 | 16.02 | 16.07 | 10,679,440 | +0.01(+0.05%) |
Apr 09, 2019 | 16.12 | 16.16 | 16.02 | 16.06 | 5,431,648 | -0.10(-0.62%) |
Apr 08, 2019 | 15.98 | 16.17 | 15.97 | 16.16 | 6,740,548 | +0.17(+1.08%) |
Apr 05, 2019 | 15.77 | 15.99 | 15.66 | 15.99 | 6,084,000 | +0.24(+1.52%) |
Apr 04, 2019 | 15.94 | 15.97 | 15.73 | 15.75 | 4,366,844 | -0.18(-1.16%) |
Apr 03, 2019 | 15.85 | 16.02 | 15.79 | 15.93 | 4,948,208 | +0.14(+0.90%) |
Apr 02, 2019 | 15.55 | 15.86 | 15.55 | 15.79 | 6,554,472 | +0.24(+1.58%) |
Apr 01, 2019 | 15.24 | 15.58 | 15.24 | 15.54 | 6,178,220 | +0.40(+2.62%) |
Mar 29, 2019 | 15.06 | 15.16 | 15.02 | 15.15 | 4,939,600 | +0.18(+1.20%) |
Mar 28, 2019 | 14.93 | 15.06 | 14.93 | 14.97 | 4,284,220 | +0.04(+0.28%) |
Mar 27, 2019 | 15.04 | 15.10 | 14.84 | 14.93 | 3,369,992 | -0.14(-0.93%) |
Mar 26, 2019 | 14.89 | 15.07 | 14.80 | 15.06 | 4,234,480 | +0.18(+1.23%) |
Mar 25, 2019 | 14.82 | 14.95 | 14.71 | 14.88 | 3,159,392 | +0.07(+0.47%) |
Mar 22, 2019 | 14.91 | 14.98 | 14.69 | 14.81 | 4,103,600 | -0.13(-0.85%) |
Mar 21, 2019 | 14.73 | 15.04 | 14.68 | 14.94 | 5,529,468 | +0.15(+1.03%) |
Mar 20, 2019 | 14.73 | 14.96 | 14.69 | 14.79 | 3,356,232 | +0.07(+0.48%) |
Mar 19, 2019 | 14.75 | 14.85 | 14.67 | 14.72 | 3,753,680 | -0.06(-0.37%) |
Mar 18, 2019 | 14.78 | 14.88 | 14.65 | 14.77 | 4,743,980 | +0.02(+0.10%) |
Mar 15, 2019 | 14.75 | 14.94 | 14.66 | 14.76 | 11,740,400 | -0.04(-0.29%) |
Mar 14, 2019 | 14.92 | 14.92 | 14.75 | 14.80 | 3,557,920 | -0.12(-0.79%) |
Mar 13, 2019 | 14.86 | 15.09 | 14.80 | 14.92 | 6,414,372 | +0.13(+0.86%) |
Mar 12, 2019 | 14.72 | 14.85 | 14.65 | 14.79 | 3,452,244 | +0.06(+0.41%) |
Mar 11, 2019 | 14.57 | 14.77 | 14.57 | 14.73 | 5,183,332 | +0.17(+1.17%) |
Mar 08, 2019 | 14.46 | 14.56 | 14.43 | 14.56 | 5,251,200 | -0.01(-0.05%) |
Mar 07, 2019 | 14.48 | 14.58 | 14.38 | 14.57 | 8,248,200 | +0.13(+0.92%) |
Mar 06, 2019 | 14.52 | 14.57 | 14.41 | 14.44 | 4,604,064 | -0.09(-0.64%) |
Mar 05, 2019 | 14.46 | 14.69 | 14.46 | 14.53 | 3,880,780 | +0.01(+0.05%) |
Mar 04, 2019 | 14.82 | 14.82 | 14.38 | 14.52 | 5,568,772 | -0.08(-0.55%) |
Mar 01, 2019 | 14.72 | 14.76 | 14.49 | 14.60 | 5,612,400 | -0.07(-0.46%) |
Feb 28, 2019 | 14.63 | 14.87 | 14.53 | 14.67 | 7,196,212 | +0.05(+0.32%) |
Feb 27, 2019 | 14.70 | 14.73 | 14.52 | 14.62 | 3,491,644 | -0.11(-0.73%) |
Feb 26, 2019 | 14.85 | 14.95 | 14.71 | 14.73 | 8,176,068 | -0.08(-0.51%) |
Feb 25, 2019 | 14.61 | 14.83 | 14.57 | 14.80 | 10,265,808 | +0.23(+1.58%) |
Feb 22, 2019 | 14.11 | 14.68 | 14.04 | 14.57 | 14,649,600 | +0.44(+3.11%) |
Feb 21, 2019 | 13.47 | 14.27 | 13.44 | 14.13 | 17,793,600 | +0.76(+5.70%) |
Feb 20, 2019 | 13.36 | 13.37 | 13.00 | 13.37 | 7,822,888 | +0.04(+0.30%) |
Feb 19, 2019 | 13.50 | 13.52 | 13.28 | 13.33 | 4,874,216 | -0.18(-1.31%) |
Feb 15, 2019 | 13.57 | 13.57 | 13.40 | 13.51 | 5,205,600 | +0.03(+0.19%) |
Feb 14, 2019 | 13.27 | 13.53 | 13.27 | 13.48 | 4,328,908 | +0.13(+0.97%) |
Feb 13, 2019 | 13.35 | 13.43 | 13.27 | 13.35 | 3,711,580 | +0.04(+0.28%) |
Feb 12, 2019 | 13.13 | 13.33 | 13.12 | 13.31 | 3,694,796 | +0.27(+2.05%) |
Feb 11, 2019 | 12.98 | 13.07 | 12.83 | 13.05 | 3,514,936 | +0.12(+0.89%) |
Feb 08, 2019 | 12.78 | 12.94 | 12.76 | 12.93 | 2,382,000 | +0.11(+0.86%) |
Feb 07, 2019 | 12.88 | 12.96 | 12.76 | 12.82 | 2,395,148 | -0.16(-1.23%) |
Feb 06, 2019 | 12.94 | 13.00 | 12.80 | 12.98 | 3,219,568 | +0.02(+0.17%) |
Feb 05, 2019 | 12.87 | 12.98 | 12.86 | 12.96 | 2,926,536 | +0.08(+0.60%) |
Feb 04, 2019 | 12.74 | 12.91 | 12.70 | 12.88 | 3,014,608 | +0.15(+1.20%) |
Feb 01, 2019 | 12.63 | 12.75 | 12.53 | 12.73 | 3,489,600 | +0.07(+0.57%) |
Jan 31, 2019 | 12.55 | 12.69 | 12.48 | 12.66 | 6,779,564 | +0.12(+0.98%) |
Jan 30, 2019 | 12.47 | 12.58 | 12.37 | 12.54 | 3,337,684 | +0.14(+1.13%) |
Jan 29, 2019 | 12.46 | 12.48 | 12.33 | 12.39 | 2,915,400 | -0.07(-0.52%) |
Jan 28, 2019 | 12.42 | 12.50 | 12.35 | 12.46 | 4,472,464 | -0.06(-0.48%) |
Jan 25, 2019 | 12.48 | 12.59 | 12.39 | 12.52 | 2,709,600 | +0.14(+1.15%) |
Jan 24, 2019 | 12.31 | 12.44 | 12.29 | 12.38 | 3,265,620 | +0.06(+0.49%) |
Jan 23, 2019 | 12.46 | 12.48 | 12.22 | 12.32 | 3,524,164 | -0.09(-0.75%) |
Jan 22, 2019 | 12.46 | 12.59 | 12.33 | 12.41 | 3,515,264 | -0.11(-0.84%) |
Jan 18, 2019 | 12.56 | 12.61 | 12.47 | 12.52 | 3,462,400 | +0.08(+0.64%) |
Jan 17, 2019 | 12.26 | 12.49 | 12.22 | 12.44 | 7,681,916 | +0.11(+0.85%) |
Jan 16, 2019 | 12.30 | 12.39 | 12.27 | 12.33 | 6,677,816 | -0.01(-0.08%) |
Jan 15, 2019 | 12.51 | 12.55 | 12.29 | 12.34 | 8,694,444 | -0.14(-1.12%) |
Jan 14, 2019 | 12.57 | 12.67 | 12.47 | 12.48 | 3,087,588 | -0.18(-1.46%) |
Jan 11, 2019 | 12.57 | 12.71 | 12.41 | 12.66 | 3,488,000 | +0.01(+0.12%) |
Jan 10, 2019 | 12.52 | 12.66 | 12.44 | 12.65 | 2,916,368 | +0.08(+0.60%) |
Jan 09, 2019 | 12.43 | 12.68 | 12.43 | 12.57 | 5,016,988 | +0.17(+1.35%) |
Jan 08, 2019 | 12.29 | 12.42 | 12.15 | 12.41 | 4,469,960 | +0.20(+1.64%) |
Jan 07, 2019 | 12.20 | 12.33 | 12.03 | 12.21 | 5,914,432 | +0.07(+0.56%) |
Jan 04, 2019 | 11.90 | 12.17 | 11.86 | 12.14 | 7,279,600 | +0.42(+3.56%) |
Jan 03, 2019 | 11.80 | 11.94 | 11.66 | 11.72 | 8,514,200 | -0.20(-1.66%) |
Jan 02, 2019 | 11.72 | 11.99 | 11.67 | 11.92 | 5,479,544 | -0.03(-0.21%) |
Dec 31, 2018 | 11.96 | 12.00 | 11.81 | 11.95 | 7,313,600 | +0.06(+0.55%) |
Dec 28, 2018 | 11.99 | 12.09 | 11.71 | 11.88 | 5,928,400 | -0.07(-0.63%) |
Dec 27, 2018 | 11.69 | 12.00 | 11.54 | 11.96 | 10,577,656 | +0.10(+0.82%) |
Dec 26, 2018 | 11.30 | 11.87 | 11.30 | 11.86 | 6,286,652 | +0.62(+5.54%) |
Dec 24, 2018 | 11.42 | 11.61 | 11.15 | 11.23 | 4,338,400 | -0.24(-2.09%) |
Dec 21, 2018 | 11.77 | 11.95 | 11.44 | 11.47 | 15,718,000 | -0.24(-2.05%) |
Dec 20, 2018 | 11.66 | 11.89 | 11.62 | 11.71 | 13,707,352 | -0.04(-0.38%) |
Dec 19, 2018 | 11.79 | 12.18 | 11.70 | 11.76 | 8,870,216 | +0.02(+0.17%) |
Dec 18, 2018 | 11.88 | 11.93 | 11.55 | 11.74 | 10,657,584 | -0.06(-0.49%) |
Dec 17, 2018 | 12.00 | 12.13 | 11.72 | 11.80 | 8,330,948 | -0.21(-1.77%) |
Dec 14, 2018 | 12.21 | 12.35 | 11.98 | 12.01 | 8,966,400 | -0.34(-2.71%) |
Dec 13, 2018 | 12.33 | 12.43 | 12.23 | 12.35 | 5,412,448 | +0.03(+0.24%) |
Dec 12, 2018 | 12.30 | 12.54 | 12.24 | 12.31 | 4,876,328 | +0.17(+1.44%) |
Dec 11, 2018 | 12.25 | 12.30 | 12.10 | 12.14 | 8,140,132 | +0.05(+0.46%) |
Dec 10, 2018 | 11.77 | 12.17 | 11.77 | 12.09 | 9,998,304 | +0.27(+2.24%) |
Dec 07, 2018 | 12.20 | 12.40 | 11.73 | 11.82 | 5,109,600 | -0.44(-3.59%) |
Dec 06, 2018 | 12.13 | 12.30 | 11.92 | 12.26 | 7,065,564 | -0.06(-0.49%) |
Dec 04, 2018 | 12.69 | 12.77 | 12.26 | 12.32 | 7,609,200 | -0.37(-2.88%) |
Dec 03, 2018 | 12.98 | 13.04 | 12.58 | 12.69 | 12,358,300 | -0.11(-0.86%) |
Nov 30, 2018 | 12.93 | 13.05 | 12.74 | 12.79 | 10,443,200 | -0.13(-1.02%) |
Nov 29, 2018 | 12.91 | 13.01 | 12.78 | 12.93 | 5,202,084 | -0.01(-0.06%) |
Nov 28, 2018 | 12.53 | 12.94 | 12.46 | 12.94 | 5,748,896 | +0.44(+3.50%) |
Nov 27, 2018 | 12.45 | 12.55 | 12.36 | 12.50 | 6,446,352 | -0.05(-0.40%) |
Nov 26, 2018 | 12.36 | 12.62 | 12.32 | 12.55 | 6,000,640 | +0.37(+3.00%) |
Nov 23, 2018 | 12.34 | 12.46 | 12.11 | 12.18 | 3,840,400 | -0.34(-2.72%) |
Nov 21, 2018 | 12.52 | 12.52 | 12.52 | 0 | +0.70(+5.90%) | |
Nov 20, 2018 | 11.96 | 12.10 | 11.71 | 11.82 | 8,591,268 | -0.31(-2.55%) |
Nov 19, 2018 | 12.75 | 12.75 | 12.10 | 12.13 | 7,041,096 | -0.62(-4.84%) |
Nov 16, 2018 | 12.61 | 12.81 | 12.57 | 12.75 | 6,612,000 | +0.05(+0.41%) |
Nov 15, 2018 | 12.41 | 12.71 | 12.25 | 12.70 | 6,411,328 | +0.24(+1.97%) |
Nov 14, 2018 | 12.29 | 12.60 | 12.28 | 12.46 | 8,099,308 | +0.25(+2.05%) |
Nov 13, 2018 | 12.32 | 12.50 | 12.09 | 12.21 | 17,735,488 | -0.11(-0.91%) |
Nov 12, 2018 | 12.58 | 12.59 | 12.29 | 12.32 | 5,470,032 | -0.25(-1.99%) |
Nov 09, 2018 | 12.55 | 12.65 | 12.39 | 12.57 | 5,510,000 | -0.04(-0.34%) |
Nov 08, 2018 | 12.67 | 12.74 | 12.54 | 12.61 | 3,794,664 | -0.09(-0.71%) |
Nov 07, 2018 | 12.62 | 12.74 | 12.43 | 12.70 | 6,127,264 | +0.19(+1.54%) |
Nov 06, 2018 | 12.64 | 12.76 | 12.47 | 12.51 | 5,068,480 | -0.08(-0.66%) |
Nov 05, 2018 | 12.58 | 12.62 | 12.33 | 12.59 | 3,747,964 | +0.02(+0.14%) |
Nov 02, 2018 | 12.66 | 12.73 | 12.46 | 12.57 | 4,623,200 | +0.03(+0.26%) |
Nov 01, 2018 | 12.28 | 12.56 | 12.20 | 12.54 | 5,424,616 | +0.31(+2.56%) |
Oct 31, 2018 | 12.26 | 12.36 | 12.12 | 12.23 | 6,194,024 | +0.10(+0.85%) |
Oct 30, 2018 | 11.78 | 12.14 | 11.73 | 12.12 | 4,780,892 | +0.37(+3.10%) |
Oct 29, 2018 | 12.03 | 12.10 | 11.60 | 11.76 | 6,619,724 | -0.05(-0.47%) |
Oct 26, 2018 | 11.88 | 12.04 | 11.65 | 11.81 | 9,269,600 | -0.29(-2.38%) |
Oct 25, 2018 | 11.63 | 12.15 | 11.60 | 12.10 | 9,685,256 | +0.52(+4.49%) |
Oct 24, 2018 | 12.47 | 12.50 | 11.57 | 11.58 | 17,929,992 | -0.88(-7.06%) |
Oct 23, 2018 | 12.43 | 12.52 | 12.18 | 12.46 | 6,784,432 | -0.16(-1.25%) |
Oct 22, 2018 | 12.34 | 12.66 | 12.34 | 12.62 | 6,793,724 | +0.30(+2.44%) |
Oct 19, 2018 | 12.47 | 12.56 | 12.24 | 12.32 | 7,103,600 | -0.12(-0.96%) |
Oct 18, 2018 | 12.72 | 12.72 | 12.37 | 12.44 | 5,621,052 | -0.31(-2.41%) |
Oct 17, 2018 | 12.73 | 12.78 | 12.54 | 12.75 | 4,855,052 | -0.02(-0.18%) |
Oct 16, 2018 | 12.66 | 12.79 | 12.54 | 12.77 | 6,883,884 | +0.21(+1.71%) |
Oct 15, 2018 | 12.54 | 12.68 | 12.47 | 12.55 | 6,919,348 | -0.04(-0.32%) |
Oct 12, 2018 | 12.44 | 12.63 | 12.37 | 12.60 | 8,639,600 | +0.33(+2.71%) |
Oct 11, 2018 | 12.38 | 12.58 | 12.21 | 12.26 | 11,020,988 | -0.23(-1.82%) |
Oct 10, 2018 | 12.81 | 12.87 | 12.47 | 12.49 | 13,731,856 | -0.38(-2.91%) |
Oct 09, 2018 | 12.78 | 12.88 | 12.68 | 12.87 | 8,820,064 | +0.05(+0.39%) |
Oct 08, 2018 | 12.94 | 13.08 | 12.66 | 12.81 | 7,441,564 | -0.16(-1.21%) |
Oct 05, 2018 | 12.96 | 13.12 | 12.85 | 12.97 | 16,308,400 | +0.04(+0.29%) |
Oct 04, 2018 | 13.10 | 13.19 | 12.81 | 12.94 | 20,583,900 | -0.25(-1.93%) |
Oct 03, 2018 | 12.78 | 13.30 | 12.78 | 13.19 | 21,151,096 | +0.38(+2.99%) |
Oct 02, 2018 | 13.09 | 13.14 | 12.74 | 12.81 | 21,334,928 | -0.35(-2.66%) |
Oct 01, 2018 | 12.87 | 13.21 | 12.74 | 13.16 | 18,204,896 | +0.28(+2.13%) |
Sep 28, 2018 | 12.82 | 12.92 | 12.79 | 12.88 | 9,780,400 | +0.10(+0.80%) |
Sep 27, 2018 | 12.95 | 12.99 | 12.74 | 12.78 | 8,337,996 | -0.13(-1.03%) |
Sep 26, 2018 | 12.92 | 12.97 | 12.66 | 12.91 | 12,024,020 | +0.03(+0.25%) |
Sep 25, 2018 | 12.92 | 12.96 | 12.72 | 12.88 | 17,871,668 | +0.03(+0.19%) |
Sep 24, 2018 | 13.06 | 13.20 | 12.74 | 12.86 | 18,578,244 | -0.29(-2.21%) |
Sep 21, 2018 | 13.65 | 13.98 | 13.09 | 13.14 | 29,857,600 | -0.89(-6.32%) |
Sep 20, 2018 | 14.11 | 14.55 | 13.93 | 14.03 | 25,635,932 | +0.14(+0.99%) |
Sep 19, 2018 | 13.63 | 14.22 | 12.52 | 13.89 | 58,641,576 | -2.15(-13.39%) |
Sep 18, 2018 | 15.92 | 16.07 | 15.92 | 16.04 | 9,357,184 | +0.11(+0.69%) |
Sep 17, 2018 | 16.24 | 16.30 | 15.89 | 15.93 | 6,452,120 | -0.28(-1.70%) |
Sep 14, 2018 | 16.57 | 16.69 | 16.16 | 16.21 | 6,606,800 | -0.30(-1.82%) |
Sep 13, 2018 | 16.60 | 16.77 | 16.48 | 16.51 | 3,309,188 | -0.05(-0.32%) |
Sep 12, 2018 | 16.61 | 16.68 | 16.37 | 16.56 | 5,549,840 | -0.05(-0.32%) |
Sep 11, 2018 | 16.45 | 16.62 | 16.43 | 16.61 | 6,970,900 | +0.14(+0.82%) |
Sep 10, 2018 | 16.48 | 16.59 | 16.45 | 16.48 | 4,149,908 | +0.09(+0.58%) |
Sep 07, 2018 | 16.29 | 16.44 | 16.27 | 16.38 | 4,392,400 | +0.11(+0.66%) |
Sep 06, 2018 | 16.16 | 16.38 | 16.12 | 16.27 | 5,186,872 | +0.10(+0.65%) |
Sep 05, 2018 | 16.19 | 16.20 | 15.94 | 16.17 | 6,072,732 | -0.05(-0.34%) |
Sep 04, 2018 | 16.18 | 16.27 | 16.09 | 16.23 | 6,737,060 | +0.15(+0.92%) |
Aug 31, 2018 | 16.08 | 16.08 | 16.08 | 0 | -0.02(-0.12%) | |
Aug 30, 2018 | 16.03 | 16.19 | 16.02 | 16.10 | 4,443,748 | +0.07(+0.42%) |
Aug 29, 2018 | 16.07 | 16.20 | 16.00 | 16.03 | 6,822,452 | +0.01(+0.08%) |
Aug 28, 2018 | 15.96 | 16.15 | 15.95 | 16.02 | 4,404,164 | +0.07(+0.44%) |
Aug 27, 2018 | 15.76 | 16.03 | 15.71 | 15.95 | 3,980,408 | +0.27(+1.69%) |
Aug 24, 2018 | 15.79 | 15.88 | 15.61 | 15.68 | 4,589,600 | -0.07(-0.41%) |
Aug 23, 2018 | 15.73 | 15.82 | 15.69 | 15.75 | 2,944,992 | -0.00(-0.02%) |
Aug 22, 2018 | 15.60 | 15.81 | 15.56 | 15.75 | 2,748,408 | +0.13(+0.85%) |
Aug 21, 2018 | 15.50 | 15.69 | 15.43 | 15.62 | 4,456,088 | +0.20(+1.30%) |
Aug 20, 2018 | 15.29 | 15.55 | 15.25 | 15.42 | 4,304,940 | +0.17(+1.13%) |
Aug 17, 2018 | 15.22 | 15.28 | 15.04 | 15.24 | 3,110,800 | +0.04(+0.26%) |
Aug 16, 2018 | 15.07 | 15.23 | 15.01 | 15.21 | 3,540,212 | +0.19(+1.27%) |
Aug 15, 2018 | 14.80 | 15.04 | 14.70 | 15.02 | 4,162,868 | +0.14(+0.92%) |
Aug 14, 2018 | 14.85 | 14.96 | 14.78 | 14.88 | 4,586,064 | +0.05(+0.35%) |
Aug 13, 2018 | 15.09 | 15.15 | 14.81 | 14.82 | 5,323,392 | -0.23(-1.54%) |
Aug 10, 2018 | 14.93 | 15.18 | 14.91 | 15.06 | 3,007,600 | +0.06(+0.38%) |
Aug 09, 2018 | 14.85 | 15.08 | 14.85 | 15.00 | 2,638,244 | +0.16(+1.06%) |
Aug 08, 2018 | 14.78 | 14.92 | 14.76 | 14.84 | 2,920,080 | +0.05(+0.35%) |
Aug 07, 2018 | 14.63 | 14.84 | 14.62 | 14.79 | 4,020,236 | +0.16(+1.11%) |
Aug 06, 2018 | 14.39 | 14.64 | 14.34 | 14.63 | 3,952,480 | +0.27(+1.88%) |
Aug 03, 2018 | 14.43 | 14.46 | 14.18 | 14.36 | 3,016,800 | -0.09(-0.64%) |
Aug 02, 2018 | 14.40 | 14.49 | 14.34 | 14.45 | 4,765,468 | +0.06(+0.40%) |
Aug 01, 2018 | 13.99 | 14.45 | 13.97 | 14.39 | 4,035,192 | +0.04(+0.31%) |
Jul 31, 2018 | 14.10 | 14.40 | 14.08 | 14.35 | 6,453,948 | +0.29(+2.10%) |
Jul 30, 2018 | 14.21 | 14.23 | 13.96 | 14.05 | 4,180,096 | -0.18(-1.28%) |
Jul 27, 2018 | 14.56 | 14.61 | 14.17 | 14.23 | 3,266,000 | -0.29(-2.03%) |
Jul 26, 2018 | 14.68 | 14.43 | 14.53 | 4,775,224 | -0.05(-0.36%) | |
Jul 25, 2018 | 14.35 | 14.60 | 14.19 | 14.58 | 5,334,184 | +0.24(+1.67%) |
Jul 24, 2018 | 14.66 | 14.68 | 14.27 | 14.34 | 9,037,228 | -0.22(-1.53%) |
Jul 23, 2018 | 14.75 | 14.76 | 14.52 | 14.56 | 6,892,112 | -0.18(-1.22%) |
Jul 20, 2018 | 14.75 | 14.84 | 14.74 | 14.74 | 3,759,676 | -0.04(-0.25%) |
Jul 19, 2018 | 14.76 | 14.87 | 14.74 | 14.78 | 3,416,644 | -0.05(-0.32%) |
Jul 18, 2018 | 14.79 | 14.85 | 14.62 | 14.83 | 6,228,736 | +0.04(+0.27%) |
Jul 17, 2018 | 14.52 | 14.82 | 14.46 | 14.79 | 6,276,536 | +0.18(+1.25%) |
Jul 16, 2018 | 14.83 | 14.91 | 14.58 | 14.61 | 8,791,268 | -0.22(-1.48%) |
Jul 13, 2018 | 14.76 | 14.88 | 14.69 | 14.83 | 4,376,100 | +0.11(+0.73%) |
Jul 12, 2018 | 14.69 | 14.79 | 14.63 | 14.72 | 7,612,988 | +0.14(+0.96%) |
Jul 11, 2018 | 14.29 | 14.65 | 14.23 | 14.58 | 7,958,160 | -0.10(-0.66%) |
Jul 10, 2018 | 14.76 | 14.88 | 14.59 | 14.68 | 5,276,760 | -0.01(-0.07%) |
Jul 09, 2018 | 14.53 | 14.71 | 14.52 | 14.69 | 6,444,544 | +0.19(+1.28%) |
Jul 06, 2018 | 14.56 | 14.26 | 14.50 | 6,790,024 | +0.21(+1.49%) | |
Jul 05, 2018 | 14.45 | 14.04 | 14.29 | 10,150,232 | -0.05(-0.31%) | |
Jul 03, 2018 | 14.34 | 14.34 | 14.34 | 0 | +0.12(+0.88%) | |
Jul 02, 2018 | 14.14 | 14.22 | 13.93 | 14.21 | 10,091,980 | +0.07(+0.50%) |
Jun 29, 2018 | 14.02 | 14.26 | 13.95 | 14.14 | 213,690,400 | +0.14(+0.98%) |
Jun 28, 2018 | 13.81 | 14.02 | 13.66 | 14.00 | 10,647,508 | +0.21(+1.52%) |
Jun 27, 2018 | 14.14 | 14.14 | 13.78 | 13.79 | 10,818,636 | -0.28(-1.97%) |
Jun 26, 2018 | 14.36 | 14.44 | 13.95 | 14.07 | 15,619,516 | -0.50(-3.46%) |
Jun 25, 2018 | 15.00 | 15.00 | 14.45 | 14.57 | 6,113,564 | -0.40(-2.69%) |
Jun 22, 2018 | 15.06 | 15.07 | 14.93 | 14.98 | 10,141,884 | +0.08(+0.57%) |
Jun 21, 2018 | 15.05 | 15.11 | 14.81 | 14.89 | 5,172,668 | -0.16(-1.05%) |
Jun 20, 2018 | 14.91 | 15.10 | 14.76 | 15.05 | 6,537,168 | +0.19(+1.30%) |
Jun 19, 2018 | 14.88 | 14.55 | 14.86 | 10,143,944 | +0.15(+1.04%) | |
Jun 18, 2018 | 14.48 | 14.74 | 14.46 | 14.71 | 9,210,156 | +0.15(+1.03%) |
Jun 15, 2018 | 14.58 | 14.52 | 14.55 | 14,442,364 | +0.04(+0.24%) | |
Jun 14, 2018 | 14.43 | 14.55 | 14.33 | 14.52 | 9,017,360 | +0.09(+0.66%) |
Jun 13, 2018 | 14.45 | 14.56 | 14.39 | 14.43 | 6,752,884 | +0.02(+0.16%) |
Jun 12, 2018 | 14.39 | 14.45 | 14.34 | 14.40 | 4,588,248 | +0.01(+0.07%) |
Jun 11, 2018 | 14.46 | 14.50 | 14.32 | 14.39 | 6,989,312 | -0.02(-0.10%) |
Jun 08, 2018 | 14.24 | 14.43 | 14.23 | 14.41 | 4,652,152 | +0.14(+0.98%) |
Jun 07, 2018 | 14.36 | 14.36 | 14.11 | 14.27 | 5,660,920 | -0.02(-0.14%) |
Jun 06, 2018 | 14.29 | 6,605,308 | -0.04(-0.24%) | |||
Jun 05, 2018 | 13.99 | 14.33 | 13.99 | 14.32 | 10,283,296 | +0.29(+2.10%) |
Jun 04, 2018 | 13.91 | 14.04 | 13.87 | 14.03 | 9,915,116 | +0.13(+0.97%) |