Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.870 | 7.413 | 6.851 | 7.394 | 27,731,972 | +0.51(+7.48%) |
Jan 30, 2019 | 6.917 | 6.955 | 6.784 | 6.879 | 6,137,007 | +0.01(+0.14%) |
Jan 29, 2019 | 7.022 | 7.070 | 6.860 | 6.870 | 7,287,437 | -0.12(-1.77%) |
Jan 28, 2019 | 6.927 | 6.993 | 6.822 | 6.993 | 8,136,551 | +0.03(+0.41%) |
Jan 25, 2019 | 6.660 | 7.103 | 6.660 | 6.965 | 13,106,885 | +0.30(+4.43%) |
Jan 24, 2019 | 6.974 | 7.003 | 6.565 | 6.669 | 14,804,029 | -0.31(-4.50%) |
Jan 23, 2019 | 6.927 | 7.136 | 6.822 | 6.984 | 11,586,813 | +0.08(+1.10%) |
Jan 22, 2019 | 7.194 | 7.203 | 6.870 | 6.908 | 8,975,380 | -0.27(-3.72%) |
Jan 18, 2019 | 7.127 | 7.365 | 7.108 | 7.174 | 12,443,249 | +0.10(+1.35%) |
Jan 17, 2019 | 6.812 | 7.089 | 6.774 | 7.079 | 6,472,531 | +0.19(+2.77%) |
Jan 16, 2019 | 6.946 | 7.060 | 6.774 | 6.889 | 6,580,387 | -0.06(-0.82%) |
Jan 15, 2019 | 6.851 | 7.012 | 6.827 | 6.946 | 4,416,894 | +0.10(+1.39%) |
Jan 14, 2019 | 6.870 | 6.979 | 6.774 | 6.851 | 5,913,184 | -0.05(-0.69%) |
Jan 11, 2019 | 6.860 | 7.117 | 6.836 | 6.898 | 11,575,895 | +0.05(+0.70%) |
Jan 10, 2019 | 6.946 | 7.012 | 6.822 | 6.851 | 12,999,494 | -0.16(-2.31%) |
Jan 09, 2019 | 7.222 | 7.327 | 6.965 | 7.012 | 9,961,703 | -0.15(-2.13%) |
Jan 08, 2019 | 7.403 | 7.460 | 7.022 | 7.165 | 8,039,140 | -0.03(-0.40%) |
Jan 07, 2019 | 6.803 | 7.222 | 6.727 | 7.194 | 11,288,621 | +0.37(+5.45%) |
Jan 04, 2019 | 6.517 | 6.870 | 6.488 | 6.822 | 9,589,604 | +0.35(+5.45%) |
Jan 03, 2019 | 6.574 | 6.679 | 6.403 | 6.469 | 14,128,388 | -0.15(-2.30%) |
Jan 02, 2019 | 6.155 | 6.679 | 5.993 | 6.622 | 10,367,806 | +0.37(+5.95%) |
Dec 31, 2018 | 6.193 | 6.307 | 6.084 | 6.250 | 6,465,909 | +0.07(+1.08%) |
Dec 28, 2018 | 6.107 | 6.422 | 6.107 | 6.184 | 7,762,428 | +0.14(+2.37%) |
Dec 27, 2018 | 6.107 | 6.117 | 5.745 | 6.041 | 10,566,436 | -0.06(-0.94%) |
Dec 26, 2018 | 5.841 | 6.126 | 5.631 | 6.098 | 8,836,159 | +0.28(+4.75%) |
Dec 24, 2018 | 5.860 | 5.945 | 5.717 | 5.822 | 5,095,815 | -0.05(-0.81%) |
Dec 21, 2018 | 6.193 | 6.336 | 5.826 | 5.869 | 27,080,388 | -0.30(-4.94%) |
Dec 20, 2018 | 6.574 | 6.622 | 6.079 | 6.174 | 12,435,572 | -0.46(-6.90%) |
Dec 19, 2018 | 6.774 | 6.974 | 6.574 | 6.631 | 9,347,367 | -0.13(-1.97%) |
Dec 18, 2018 | 6.774 | 7.003 | 6.686 | 6.765 | 11,492,584 | +0.03(+0.42%) |
Dec 17, 2018 | 6.965 | 7.041 | 6.641 | 6.736 | 13,558,062 | -0.23(-3.28%) |
Dec 14, 2018 | 7.194 | 7.460 | 6.946 | 6.965 | 11,648,943 | -0.28(-3.82%) |
Dec 13, 2018 | 7.375 | 7.517 | 7.222 | 7.241 | 7,659,295 | -0.14(-1.94%) |
Dec 12, 2018 | 7.308 | 7.670 | 7.308 | 7.384 | 12,558,429 | +0.16(+2.24%) |
Dec 11, 2018 | 7.308 | 7.394 | 7.108 | 7.222 | 6,477,531 | -0.01(-0.13%) |
Dec 10, 2018 | 7.127 | 7.270 | 7.022 | 7.232 | 9,091,756 | +0.09(+1.20%) |
Dec 07, 2018 | 7.298 | 7.327 | 7.089 | 7.146 | 11,127,522 | -0.16(-2.22%) |
Dec 06, 2018 | 7.470 | 7.498 | 7.194 | 7.308 | 13,091,984 | -0.25(-3.28%) |
Dec 04, 2018 | 8.099 | 8.223 | 7.537 | 7.556 | 9,462,923 | -0.51(-6.38%) |
Dec 03, 2018 | 8.041 | 8.308 | 7.965 | 8.070 | 12,198,660 | +0.12(+1.56%) |
Nov 30, 2018 | 8.099 | 8.118 | 7.865 | 7.946 | 9,727,831 | -0.17(-2.11%) |
Nov 29, 2018 | 8.022 | 8.232 | 8.013 | 8.118 | 8,374,379 | +0.00(+0.00%) |
Nov 28, 2018 | 8.156 | 8.308 | 8.089 | 8.118 | 8,989,218 | -0.09(-1.05%) |
Nov 27, 2018 | 8.270 | 8.280 | 8.089 | 8.203 | 7,632,341 | -0.07(-0.81%) |
Nov 26, 2018 | 8.194 | 8.365 | 8.156 | 8.270 | 7,631,206 | +0.10(+1.17%) |
Nov 23, 2018 | 8.299 | 8.337 | 8.022 | 8.175 | 2,890,798 | -0.18(-2.17%) |
Nov 21, 2018 | 8.356 | 8.356 | 8.356 | 0 | +0.13(+1.62%) | |
Nov 20, 2018 | 8.575 | 8.661 | 8.194 | 8.223 | 12,972,108 | -0.50(-5.68%) |
Nov 19, 2018 | 8.937 | 9.051 | 8.680 | 8.718 | 14,790,894 | +0.06(+0.66%) |
Nov 16, 2018 | 8.308 | 8.932 | 8.299 | 8.661 | 24,487,980 | +0.36(+4.36%) |
Nov 15, 2018 | 8.299 | 8.613 | 8.194 | 8.299 | 27,926,018 | +0.01(+0.11%) |
Nov 14, 2018 | 7.832 | 8.556 | 7.813 | 8.289 | 30,320,102 | +0.51(+6.62%) |
Nov 13, 2018 | 8.261 | 8.289 | 7.765 | 7.775 | 14,748,763 | -0.47(-5.66%) |
Nov 12, 2018 | 8.223 | 8.566 | 8.118 | 8.242 | 20,781,170 | +0.15(+1.88%) |
Nov 09, 2018 | 7.975 | 8.270 | 7.956 | 8.089 | 15,878,978 | +0.18(+2.29%) |
Nov 08, 2018 | 8.308 | 8.346 | 7.899 | 7.908 | 17,887,896 | -0.34(-4.16%) |
Nov 07, 2018 | 9.070 | 9.166 | 7.965 | 8.251 | 30,964,134 | -2.40(-22.54%) |
Nov 06, 2018 | 10.59 | 10.80 | 10.43 | 10.65 | 6,170,541 | +0.11(+1.08%) |
Nov 05, 2018 | 10.47 | 10.58 | 10.33 | 10.54 | 4,183,214 | +0.07(+0.64%) |
Nov 02, 2018 | 10.43 | 10.65 | 10.19 | 10.47 | 5,240,339 | +0.05(+0.46%) |
Nov 01, 2018 | 10.09 | 10.45 | 9.985 | 10.42 | 6,377,664 | +0.37(+3.70%) |
Oct 31, 2018 | 9.842 | 10.05 | 9.671 | 10.05 | 9,529,102 | +0.34(+3.53%) |
Oct 30, 2018 | 9.413 | 9.728 | 9.318 | 9.709 | 10,730,614 | +0.36(+3.87%) |
Oct 29, 2018 | 9.585 | 9.690 | 9.232 | 9.347 | 10,116,962 | -0.14(-1.51%) |
Oct 26, 2018 | 9.766 | 9.771 | 9.423 | 9.490 | 5,929,375 | -0.39(-3.95%) |
Oct 25, 2018 | 9.899 | 10.08 | 9.842 | 9.880 | 4,477,657 | +0.02(+0.19%) |
Oct 24, 2018 | 10.09 | 10.19 | 9.852 | 9.861 | 5,693,579 | -0.21(-2.08%) |
Oct 23, 2018 | 9.976 | 10.24 | 9.890 | 10.07 | 8,445,543 | +0.02(+0.19%) |
Oct 22, 2018 | 10.04 | 10.19 | 9.914 | 10.05 | 4,924,585 | +0.02(+0.19%) |
Oct 19, 2018 | 10.41 | 10.52 | 9.990 | 10.03 | 10,948,258 | -0.30(-2.86%) |
Oct 18, 2018 | 10.59 | 10.67 | 10.25 | 10.33 | 7,870,906 | -0.35(-3.30%) |
Oct 17, 2018 | 10.67 | 10.91 | 10.56 | 10.68 | 16,697,169 | -0.01(-0.09%) |
Oct 16, 2018 | 10.60 | 10.83 | 10.50 | 10.69 | 5,665,220 | +0.11(+1.08%) |
Oct 15, 2018 | 10.51 | 10.79 | 10.51 | 10.58 | 6,279,099 | +0.07(+0.63%) |
Oct 12, 2018 | 10.73 | 10.77 | 10.37 | 10.51 | 7,322,453 | -0.10(-0.90%) |
Oct 11, 2018 | 10.91 | 11.00 | 10.59 | 10.60 | 7,363,391 | -0.32(-2.96%) |
Oct 10, 2018 | 11.04 | 11.22 | 10.90 | 10.93 | 6,185,490 | -0.34(-3.04%) |
Oct 09, 2018 | 11.36 | 11.42 | 11.20 | 11.27 | 4,821,677 | -0.10(-0.84%) |
Oct 08, 2018 | 11.03 | 11.44 | 11.02 | 11.37 | 3,982,520 | +0.30(+2.67%) |
Oct 05, 2018 | 10.89 | 11.11 | 10.80 | 11.07 | 7,557,764 | +0.16(+1.48%) |
Oct 04, 2018 | 11.78 | 11.82 | 10.88 | 10.91 | 10,292,626 | -0.98(-8.25%) |
Oct 03, 2018 | 12.21 | 12.22 | 11.85 | 11.89 | 3,817,559 | -0.28(-2.27%) |
Oct 02, 2018 | 12.01 | 12.22 | 11.95 | 12.17 | 4,096,786 | +0.15(+1.27%) |
Oct 01, 2018 | 12.03 | 12.03 | 11.80 | 12.01 | 3,713,203 | +0.05(+0.40%) |
Sep 28, 2018 | 11.93 | 12.01 | 11.80 | 11.97 | 5,155,115 | +0.01(+0.08%) |
Sep 27, 2018 | 12.01 | 12.06 | 11.86 | 11.96 | 2,978,870 | -0.07(-0.55%) |
Sep 26, 2018 | 12.14 | 12.21 | 11.94 | 12.02 | 6,621,185 | -0.12(-1.02%) |
Sep 25, 2018 | 12.41 | 12.54 | 12.13 | 12.15 | 16,329,868 | -0.27(-2.15%) |
Sep 24, 2018 | 12.37 | 12.45 | 11.97 | 12.41 | 13,652,310 | -0.04(-0.31%) |
Sep 21, 2018 | 12.38 | 12.51 | 12.10 | 12.45 | 11,312,559 | +0.06(+0.46%) |
Sep 20, 2018 | 12.08 | 12.41 | 11.95 | 12.40 | 8,942,259 | +0.33(+2.76%) |
Sep 19, 2018 | 12.01 | 12.36 | 11.91 | 12.06 | 7,724,515 | +0.13(+1.12%) |
Sep 18, 2018 | 11.75 | 11.98 | 11.60 | 11.93 | 6,305,555 | +0.20(+1.71%) |
Sep 17, 2018 | 11.36 | 11.96 | 11.30 | 11.73 | 10,564,556 | +0.38(+3.36%) |
Sep 14, 2018 | 11.72 | 11.74 | 11.31 | 11.35 | 5,473,971 | -0.35(-3.01%) |
Sep 13, 2018 | 11.81 | 11.84 | 11.69 | 11.70 | 3,967,993 | -0.07(-0.57%) |
Sep 12, 2018 | 11.42 | 11.78 | 11.40 | 11.77 | 4,346,502 | +0.33(+2.92%) |
Sep 11, 2018 | 11.47 | 11.54 | 11.27 | 11.43 | 5,036,158 | -0.10(-0.83%) |
Sep 10, 2018 | 11.85 | 11.95 | 11.53 | 11.53 | 3,829,184 | -0.28(-2.34%) |
Sep 07, 2018 | 11.74 | 11.85 | 11.56 | 11.80 | 7,124,926 | +0.09(+0.73%) |
Sep 06, 2018 | 11.65 | 11.89 | 11.53 | 11.72 | 6,657,535 | +0.10(+0.90%) |
Sep 05, 2018 | 11.48 | 11.74 | 11.38 | 11.61 | 7,812,715 | +0.14(+1.25%) |
Sep 04, 2018 | 11.66 | 11.72 | 11.47 | 11.47 | 5,527,155 | -0.30(-2.59%) |
Aug 31, 2018 | 11.78 | 11.78 | 11.78 | 0 | -0.36(-2.98%) | |
Aug 30, 2018 | 12.22 | 12.32 | 12.10 | 12.14 | 6,835,513 | -0.13(-1.05%) |
Aug 29, 2018 | 12.16 | 12.32 | 11.97 | 12.27 | 17,290,286 | +0.27(+2.28%) |
Aug 28, 2018 | 12.25 | 12.62 | 11.99 | 11.99 | 21,820,988 | +0.54(+4.69%) |
Aug 27, 2018 | 11.34 | 11.63 | 11.30 | 11.46 | 8,418,250 | +0.15(+1.34%) |
Aug 24, 2018 | 11.01 | 11.53 | 10.98 | 11.30 | 10,960,340 | +0.32(+2.92%) |
Aug 23, 2018 | 10.99 | 11.08 | 10.76 | 10.98 | 16,263,886 | -0.08(-0.68%) |
Aug 22, 2018 | 10.90 | 11.30 | 10.75 | 11.06 | 10,201,735 | +0.19(+1.74%) |
Aug 21, 2018 | 11.07 | 11.50 | 10.35 | 10.87 | 34,172,092 | -0.83(-7.10%) |
Aug 20, 2018 | 11.51 | 11.88 | 11.44 | 11.70 | 10,668,115 | +0.17(+1.47%) |
Aug 17, 2018 | 10.86 | 11.54 | 10.86 | 11.53 | 10,347,699 | +0.70(+6.45%) |
Aug 16, 2018 | 10.21 | 10.85 | 10.12 | 10.83 | 13,134,970 | +0.05(+0.44%) |
Aug 15, 2018 | 11.22 | 11.30 | 10.57 | 10.79 | 10,991,884 | -0.32(-2.89%) |
Aug 14, 2018 | 11.11 | 11.24 | 10.96 | 11.11 | 9,491,169 | +0.04(+0.34%) |
Aug 13, 2018 | 11.35 | 11.44 | 10.68 | 11.07 | 13,075,161 | -0.30(-2.66%) |
Aug 10, 2018 | 11.71 | 11.74 | 11.36 | 11.37 | 4,687,160 | -0.34(-2.90%) |
Aug 09, 2018 | 12.55 | 12.55 | 11.34 | 11.71 | 14,322,907 | -0.92(-7.25%) |
Aug 08, 2018 | 12.74 | 12.79 | 12.53 | 12.63 | 4,376,889 | -0.08(-0.59%) |
Aug 07, 2018 | 12.83 | 12.92 | 12.60 | 12.70 | 7,492,426 | -0.09(-0.74%) |
Aug 06, 2018 | 13.12 | 13.14 | 12.79 | 12.80 | 2,861,947 | -0.36(-2.73%) |
Aug 03, 2018 | 12.83 | 13.32 | 12.79 | 13.15 | 5,132,360 | +0.42(+3.26%) |
Aug 02, 2018 | 12.59 | 12.80 | 12.48 | 12.74 | 3,918,845 | +0.13(+1.05%) |
Aug 01, 2018 | 12.56 | 12.69 | 12.51 | 12.61 | 5,449,229 | -0.05(-0.37%) |
Jul 31, 2018 | 12.74 | 12.83 | 12.65 | 12.65 | 6,252,270 | -0.08(-0.67%) |
Jul 30, 2018 | 12.64 | 12.75 | 12.54 | 12.74 | 5,367,517 | +0.08(+0.67%) |
Jul 27, 2018 | 12.61 | 12.83 | 12.56 | 12.65 | 3,959,643 | -0.11(-0.89%) |
Jul 26, 2018 | 12.82 | 13.00 | 12.67 | 12.77 | 4,701,984 | +0.05(+0.37%) |
Jul 25, 2018 | 12.84 | 12.92 | 12.50 | 12.72 | 3,890,076 | -0.12(-0.96%) |
Jul 24, 2018 | 13.12 | 13.15 | 12.66 | 12.84 | 9,175,889 | -0.33(-2.51%) |
Jul 23, 2018 | 13.10 | 13.25 | 13.09 | 13.17 | 3,367,227 | +0.01(+0.07%) |
Jul 20, 2018 | 13.02 | 13.28 | 12.88 | 13.16 | 4,373,627 | +0.16(+1.23%) |
Jul 19, 2018 | 13.03 | 13.21 | 12.91 | 13.00 | 3,527,650 | -0.05(-0.36%) |
Jul 18, 2018 | 13.35 | 13.37 | 12.74 | 13.05 | 5,384,469 | -0.38(-2.81%) |
Jul 17, 2018 | 13.43 | 13.63 | 13.41 | 13.43 | 2,026,123 | +0.00(+0.00%) |
Jul 16, 2018 | 13.39 | 13.47 | 13.23 | 13.43 | 2,271,458 | -0.01(-0.07%) |
Jul 13, 2018 | 13.28 | 13.55 | 13.21 | 13.44 | 2,789,770 | +0.19(+1.43%) |
Jul 12, 2018 | 13.28 | 13.45 | 13.24 | 13.25 | 2,960,702 | -0.01(-0.07%) |
Jul 11, 2018 | 13.61 | 13.64 | 13.18 | 13.26 | 4,133,393 | -0.37(-2.70%) |
Jul 10, 2018 | 13.34 | 13.64 | 13.29 | 13.63 | 4,532,146 | +0.31(+2.34%) |
Jul 09, 2018 | 13.39 | 13.49 | 13.19 | 13.31 | 5,920,567 | -0.05(-0.35%) |
Jul 06, 2018 | 13.30 | 13.42 | 13.22 | 13.36 | 2,906,960 | -0.01(-0.07%) |
Jul 05, 2018 | 13.21 | 13.39 | 13.17 | 13.37 | 3,123,903 | +0.22(+1.65%) |
Jul 03, 2018 | 13.15 | 13.15 | 13.15 | 0 | +0.07(+0.51%) | |
Jul 02, 2018 | 13.26 | 13.26 | 12.77 | 13.09 | 4,876,268 | -0.22(-1.63%) |
Jun 29, 2018 | 13.19 | 13.41 | 13.03 | 13.30 | 3,525,289 | +0.12(+0.93%) |
Jun 28, 2018 | 13.33 | 13.40 | 13.01 | 13.18 | 3,917,358 | -0.18(-1.34%) |
Jun 27, 2018 | 13.70 | 13.96 | 13.31 | 13.36 | 5,246,992 | -0.27(-2.01%) |
Jun 26, 2018 | 13.69 | 13.73 | 13.37 | 13.64 | 4,079,766 | -0.05(-0.34%) |
Jun 25, 2018 | 13.82 | 14.03 | 13.64 | 13.68 | 5,175,362 | -0.25(-1.83%) |
Jun 22, 2018 | 13.72 | 13.95 | 13.57 | 13.94 | 7,520,458 | +0.28(+2.07%) |
Jun 21, 2018 | 13.58 | 13.73 | 13.47 | 13.65 | 6,505,710 | +0.02(+0.14%) |
Jun 20, 2018 | 13.72 | 13.73 | 13.47 | 13.64 | 4,299,629 | -0.01(-0.07%) |
Jun 19, 2018 | 13.26 | 13.67 | 13.18 | 13.64 | 8,770,208 | +0.27(+2.05%) |
Jun 18, 2018 | 13.58 | 13.62 | 13.23 | 13.37 | 4,931,275 | -0.31(-2.28%) |
Jun 15, 2018 | 13.69 | 13.46 | 13.68 | 9,428,587 | +0.23(+1.68%) | |
Jun 14, 2018 | 13.23 | 13.49 | 13.14 | 13.46 | 5,973,652 | +0.25(+1.86%) |
Jun 13, 2018 | 13.48 | 13.56 | 13.15 | 13.21 | 9,115,643 | -0.22(-1.62%) |
Jun 12, 2018 | 13.39 | 13.46 | 13.26 | 13.43 | 8,764,057 | +0.12(+0.92%) |
Jun 11, 2018 | 13.11 | 13.31 | 13.08 | 13.30 | 4,935,955 | +0.20(+1.51%) |
Jun 08, 2018 | 12.65 | 13.14 | 12.65 | 13.11 | 8,509,596 | +0.45(+3.58%) |
Jun 07, 2018 | 12.48 | 12.78 | 12.40 | 12.65 | 6,240,324 | +0.17(+1.36%) |
Jun 06, 2018 | 12.48 | 7,757,845 | +0.03(+0.23%) | |||
Jun 05, 2018 | 12.68 | 12.75 | 12.37 | 12.46 | 6,607,913 | -0.20(-1.57%) |
Jun 04, 2018 | 12.39 | 12.77 | 12.19 | 12.65 | 12,692,023 | +0.28(+2.29%) |
Jun 01, 2018 | 12.51 | 12.67 | 12.27 | 12.37 | 12,361,587 | -0.13(-1.06%) |
May 31, 2018 | 12.82 | 12.84 | 12.40 | 12.50 | 5,151,199 | -0.32(-2.50%) |
May 30, 2018 | 12.66 | 12.86 | 12.54 | 12.82 | 4,936,565 | +0.25(+1.99%) |
May 29, 2018 | 12.70 | 12.77 | 12.50 | 12.57 | 6,662,762 | -0.21(-1.61%) |
May 25, 2018 | 12.78 | 12.78 | 12.78 | 0 | +0.02(+0.15%) | |
May 24, 2018 | 12.98 | 13.01 | 12.70 | 12.76 | 5,558,029 | -0.21(-1.66%) |
May 23, 2018 | 12.90 | 13.10 | 12.85 | 12.98 | 3,280,092 | +0.03(+0.22%) |
May 22, 2018 | 13.13 | 13.23 | 12.90 | 12.95 | 5,808,228 | -0.12(-0.93%) |
May 21, 2018 | 13.23 | 13.27 | 13.01 | 13.07 | 10,047,388 | -0.02(-0.14%) |
May 18, 2018 | 13.20 | 13.25 | 12.91 | 13.09 | 9,908,937 | -0.17(-1.27%) |
May 17, 2018 | 13.50 | 13.60 | 13.21 | 13.26 | 7,045,082 | -0.31(-2.27%) |
May 16, 2018 | 13.27 | 13.61 | 13.19 | 13.56 | 6,830,436 | +0.41(+3.13%) |
May 15, 2018 | 13.16 | 13.23 | 12.97 | 13.15 | 6,952,999 | -0.07(-0.57%) |
May 14, 2018 | 13.42 | 13.56 | 13.19 | 13.23 | 6,681,340 | -0.14(-1.05%) |
May 11, 2018 | 13.37 | 13.62 | 13.13 | 13.37 | 7,930,386 | -0.19(-1.38%) |
May 10, 2018 | 14.28 | 14.28 | 13.55 | 13.56 | 11,662,711 | -0.48(-3.40%) |
May 09, 2018 | 15.86 | 15.99 | 13.17 | 14.03 | 24,472,984 | -0.83(-5.60%) |
May 08, 2018 | 15.19 | 15.27 | 14.64 | 14.86 | 12,273,941 | -0.32(-2.09%) |
May 07, 2018 | 15.03 | 15.22 | 14.92 | 15.18 | 7,587,884 | +0.16(+1.06%) |
May 04, 2018 | 14.84 | 15.20 | 14.79 | 15.02 | 5,227,252 | +0.12(+0.82%) |
May 03, 2018 | 15.09 | 15.21 | 14.56 | 14.90 | 8,238,542 | -0.24(-1.61%) |
May 02, 2018 | 15.74 | 15.74 | 15.11 | 15.14 | 6,837,879 | -0.65(-4.14%) |
May 01, 2018 | 16.22 | 16.43 | 15.74 | 15.80 | 6,235,733 | -0.42(-2.59%) |
Apr 30, 2018 | 15.94 | 16.23 | 15.91 | 16.22 | 7,311,817 | +0.31(+1.94%) |
Apr 27, 2018 | 15.82 | 15.97 | 15.70 | 15.91 | 2,346,409 | +0.10(+0.65%) |
Apr 26, 2018 | 15.82 | 15.86 | 15.58 | 15.81 | 2,829,967 | +0.14(+0.89%) |
Apr 25, 2018 | 15.43 | 15.71 | 15.28 | 15.67 | 4,272,393 | +0.22(+1.45%) |
Apr 24, 2018 | 15.65 | 15.73 | 15.36 | 15.44 | 4,026,645 | -0.14(-0.90%) |
Apr 23, 2018 | 15.67 | 15.74 | 15.48 | 15.58 | 5,196,023 | -0.08(-0.54%) |
Apr 20, 2018 | 15.99 | 16.01 | 15.62 | 15.67 | 5,358,255 | -0.38(-2.39%) |
Apr 19, 2018 | 16.32 | 16.36 | 15.80 | 16.05 | 7,433,653 | -0.48(-2.88%) |
Apr 18, 2018 | 16.68 | 16.83 | 16.51 | 16.53 | 4,193,307 | -0.14(-0.84%) |
Apr 17, 2018 | 16.70 | 16.73 | 16.49 | 16.67 | 2,919,835 | +0.10(+0.62%) |
Apr 16, 2018 | 16.67 | 16.79 | 16.49 | 16.57 | 5,822,236 | +0.06(+0.34%) |
Apr 13, 2018 | 16.86 | 16.96 | 16.40 | 16.51 | 4,052,064 | -0.32(-1.89%) |
Apr 12, 2018 | 17.14 | 17.15 | 16.74 | 16.83 | 2,317,804 | -0.25(-1.48%) |
Apr 11, 2018 | 16.91 | 17.17 | 16.91 | 17.08 | 3,184,757 | +0.13(+0.77%) |
Apr 10, 2018 | 17.09 | 17.13 | 16.83 | 16.95 | 3,477,592 | -0.19(-1.09%) |
Apr 09, 2018 | 17.15 | 17.35 | 16.99 | 17.14 | 2,261,087 | +0.04(+0.22%) |
Apr 06, 2018 | 17.21 | 17.53 | 16.98 | 17.10 | 3,908,617 | -0.15(-0.87%) |
Apr 05, 2018 | 17.15 | 17.44 | 17.08 | 17.25 | 3,501,906 | +0.15(+0.87%) |
Apr 04, 2018 | 16.94 | 17.24 | 16.86 | 17.10 | 5,068,491 | +0.05(+0.27%) |
Apr 03, 2018 | 16.67 | 17.07 | 16.53 | 17.05 | 6,284,876 | +0.52(+3.17%) |
Apr 02, 2018 | 17.05 | 17.08 | 16.49 | 16.53 | 6,263,561 | -0.58(-3.39%) |
Mar 29, 2018 | 17.11 | 17.11 | 17.11 | 0 | +0.05(+0.27%) | |
Mar 28, 2018 | 17.19 | 17.67 | 17.06 | 17.06 | 4,248,497 | -0.04(-0.22%) |
Mar 27, 2018 | 17.21 | 17.21 | 16.86 | 17.10 | 4,706,104 | -0.16(-0.92%) |
Mar 26, 2018 | 17.10 | 17.33 | 17.03 | 17.26 | 4,720,802 | +0.36(+2.16%) |
Mar 23, 2018 | 17.00 | 17.23 | 16.84 | 16.89 | 3,731,486 | -0.12(-0.71%) |
Mar 22, 2018 | 17.11 | 17.16 | 16.95 | 17.01 | 3,486,800 | -0.15(-0.87%) |
Mar 21, 2018 | 17.19 | 17.33 | 17.05 | 17.16 | 4,183,081 | -0.01(-0.05%) |
Mar 20, 2018 | 17.43 | 17.45 | 17.06 | 17.17 | 3,842,499 | -0.20(-1.13%) |
Mar 19, 2018 | 17.62 | 17.77 | 17.36 | 17.37 | 5,648,932 | -0.22(-1.28%) |
Mar 16, 2018 | 17.27 | 17.72 | 17.23 | 17.59 | 7,334,964 | +0.23(+1.35%) |
Mar 15, 2018 | 17.71 | 17.71 | 17.35 | 17.36 | 3,393,717 | -0.37(-2.11%) |
Mar 14, 2018 | 17.96 | 18.01 | 17.69 | 17.73 | 2,664,288 | -0.21(-1.20%) |
Mar 13, 2018 | 17.95 | 18.02 | 17.72 | 17.95 | 4,239,126 | +0.01(+0.05%) |
Mar 12, 2018 | 18.15 | 18.19 | 17.87 | 17.94 | 2,916,026 | -0.20(-1.08%) |
Mar 09, 2018 | 18.16 | 18.51 | 17.95 | 18.14 | 5,988,979 | +0.07(+0.41%) |
Mar 08, 2018 | 18.04 | 18.14 | 17.88 | 18.06 | 3,162,653 | +0.10(+0.57%) |
Mar 07, 2018 | 17.96 | 2,925,343 | -0.04(-0.21%) | |||
Mar 06, 2018 | 18.17 | 18.26 | 17.87 | 18.00 | 5,347,645 | -0.08(-0.47%) |
Mar 05, 2018 | 17.92 | 18.27 | 17.71 | 18.08 | 4,860,146 | -0.10(-0.57%) |
Mar 02, 2018 | 17.72 | 18.21 | 17.64 | 18.18 | 5,293,777 | +0.38(+2.15%) |
Mar 01, 2018 | 17.90 | 17.98 | 17.68 | 17.80 | 5,469,187 | -0.26(-1.45%) |
Feb 28, 2018 | 18.54 | 18.65 | 18.04 | 18.06 | 4,218,025 | -0.50(-2.67%) |
Feb 27, 2018 | 19.20 | 19.30 | 18.54 | 18.56 | 3,397,787 | -0.62(-3.24%) |
Feb 26, 2018 | 19.34 | 19.38 | 18.96 | 19.18 | 3,516,502 | -0.11(-0.58%) |
Feb 23, 2018 | 19.23 | 19.45 | 18.85 | 19.29 | 6,352,704 | +0.09(+0.48%) |
Feb 22, 2018 | 19.19 | 19.20 | 5,220,305 | -0.13(-0.67%) | ||
Feb 21, 2018 | 19.69 | 19.77 | 19.32 | 19.33 | 5,129,352 | -0.36(-1.84%) |
Feb 20, 2018 | 20.14 | 19.60 | 19.69 | 5,924,849 | -0.24(-1.21%) | |
Feb 16, 2018 | 19.93 | 19.93 | 19.93 | 0 | -0.07(-0.37%) | |
Feb 15, 2018 | 20.01 | 20.11 | 19.77 | 20.01 | 5,411,104 | +0.26(+1.32%) |
Feb 14, 2018 | 19.01 | 19.83 | 18.78 | 19.75 | 6,867,930 | +0.64(+3.36%) |
Feb 13, 2018 | 18.91 | 19.29 | 18.87 | 19.10 | 7,914,896 | +0.13(+0.69%) |
Feb 12, 2018 | 18.60 | 19.17 | 18.57 | 18.97 | 10,656,777 | +0.52(+2.82%) |
Feb 09, 2018 | 18.22 | 18.58 | 17.49 | 18.45 | 12,529,303 | -0.09(-0.50%) |
Feb 08, 2018 | 18.12 | 18.82 | 17.98 | 18.55 | 16,273,140 | +2.30(+14.19%) |
Feb 07, 2018 | 16.17 | 16.33 | 16.10 | 16.24 | 14,420,534 | +0.05(+0.29%) |
Feb 06, 2018 | 15.70 | 16.24 | 15.33 | 16.20 | 6,796,205 | -0.13(-0.80%) |
Feb 05, 2018 | 16.63 | 16.80 | 16.15 | 16.33 | 4,983,586 | -0.45(-2.66%) |
Feb 02, 2018 | 17.47 | 17.52 | 16.75 | 16.77 | 7,212,756 | -0.75(-4.29%) |