Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.480 | 7.590 | 7.110 | 7.310 | 847,600 | -0.09(-1.22%) |
Dec 28, 2018 | 7.370 | 7.650 | 7.280 | 7.400 | 1,102,700 | +0.06(+0.82%) |
Dec 27, 2018 | 7.200 | 7.400 | 6.930 | 7.340 | 1,174,366 | -0.05(-0.68%) |
Dec 26, 2018 | 6.880 | 7.410 | 6.540 | 7.390 | 1,692,382 | +0.58(+8.52%) |
Dec 24, 2018 | 6.890 | 6.900 | 6.660 | 6.810 | 779,800 | -0.10(-1.45%) |
Dec 21, 2018 | 7.530 | 7.530 | 6.540 | 6.910 | 3,428,900 | -0.65(-8.60%) |
Dec 20, 2018 | 7.880 | 8.110 | 7.320 | 7.560 | 1,699,698 | -0.24(-3.08%) |
Dec 19, 2018 | 8.330 | 8.650 | 7.770 | 7.800 | 2,392,448 | -0.46(-5.57%) |
Dec 18, 2018 | 8.370 | 8.576 | 8.188 | 8.260 | 1,229,602 | -0.01(-0.12%) |
Dec 17, 2018 | 8.090 | 8.730 | 8.050 | 8.270 | 1,678,388 | +0.12(+1.47%) |
Dec 14, 2018 | 8.250 | 8.425 | 8.090 | 8.150 | 1,083,900 | -0.21(-2.51%) |
Dec 13, 2018 | 8.560 | 8.610 | 8.310 | 8.360 | 810,003 | -0.11(-1.30%) |
Dec 12, 2018 | 8.520 | 8.760 | 8.420 | 8.470 | 1,513,549 | +0.09(+1.07%) |
Dec 11, 2018 | 8.520 | 8.720 | 8.190 | 8.380 | 1,318,661 | +0.09(+1.09%) |
Dec 10, 2018 | 8.560 | 8.740 | 8.010 | 8.290 | 1,298,182 | -0.31(-3.60%) |
Dec 07, 2018 | 8.720 | 9.235 | 8.560 | 8.600 | 1,223,800 | -0.05(-0.58%) |
Dec 06, 2018 | 8.720 | 8.820 | 8.410 | 8.650 | 1,730,376 | -0.35(-3.89%) |
Dec 04, 2018 | 9.480 | 9.580 | 8.860 | 9.000 | 1,237,400 | -0.50(-5.26%) |
Dec 03, 2018 | 9.380 | 9.600 | 9.210 | 9.500 | 1,330,533 | +0.52(+5.79%) |
Nov 30, 2018 | 8.930 | 9.100 | 8.900 | 8.980 | 807,900 | -0.02(-0.22%) |
Nov 29, 2018 | 9.200 | 9.435 | 8.955 | 9.000 | 1,042,707 | -0.34(-3.64%) |
Nov 28, 2018 | 8.880 | 9.340 | 8.480 | 9.340 | 2,506,413 | +0.50(+5.66%) |
Nov 27, 2018 | 9.000 | 9.300 | 8.520 | 8.840 | 1,481,931 | -0.32(-3.49%) |
Nov 26, 2018 | 8.840 | 9.335 | 8.720 | 9.160 | 1,271,598 | +0.35(+3.97%) |
Nov 23, 2018 | 8.610 | 8.880 | 8.590 | 8.810 | 557,400 | -0.03(-0.34%) |
Nov 21, 2018 | 8.840 | 8.840 | 8.840 | 0 | +0.26(+3.03%) | |
Nov 20, 2018 | 8.770 | 8.770 | 8.180 | 8.580 | 1,013,136 | -0.29(-3.27%) |
Nov 19, 2018 | 9.270 | 9.470 | 8.660 | 8.870 | 2,022,395 | -0.47(-5.03%) |
Nov 16, 2018 | 8.890 | 9.390 | 8.810 | 9.340 | 1,750,100 | +0.36(+4.01%) |
Nov 15, 2018 | 8.650 | 9.010 | 8.514 | 8.980 | 931,547 | +0.29(+3.34%) |
Nov 14, 2018 | 8.990 | 9.150 | 8.520 | 8.690 | 1,274,190 | -0.21(-2.36%) |
Nov 13, 2018 | 8.720 | 9.120 | 8.570 | 8.900 | 979,150 | +0.22(+2.53%) |
Nov 12, 2018 | 9.300 | 9.300 | 8.660 | 8.680 | 1,884,488 | -0.64(-6.87%) |
Nov 09, 2018 | 9.450 | 9.680 | 9.130 | 9.320 | 1,193,900 | -0.31(-3.22%) |
Nov 08, 2018 | 9.710 | 9.820 | 9.475 | 9.630 | 1,394,178 | -0.16(-1.63%) |
Nov 07, 2018 | 10.08 | 10.14 | 9.670 | 9.790 | 1,840,149 | -0.16(-1.61%) |
Nov 06, 2018 | 9.790 | 10.03 | 9.620 | 9.950 | 1,897,881 | +0.17(+1.74%) |
Nov 05, 2018 | 9.670 | 9.840 | 9.460 | 9.780 | 2,427,513 | +0.05(+0.51%) |
Nov 02, 2018 | 8.890 | 9.845 | 8.890 | 9.730 | 2,805,600 | +0.89(+10.07%) |
Nov 01, 2018 | 8.230 | 8.850 | 8.140 | 8.840 | 2,957,869 | +0.90(+11.34%) |
Oct 31, 2018 | 7.940 | 8.210 | 7.820 | 7.940 | 2,892,968 | +0.11(+1.40%) |
Oct 30, 2018 | 8.050 | 8.280 | 7.770 | 7.830 | 3,696,629 | -0.19(-2.31%) |
Oct 29, 2018 | 7.870 | 8.470 | 7.800 | 8.015 | 4,221,807 | +0.30(+3.82%) |
Oct 26, 2018 | 9.010 | 9.290 | 7.650 | 7.720 | 7,774,900 | -1.76(-18.57%) |
Oct 25, 2018 | 9.100 | 9.640 | 9.020 | 9.480 | 1,970,194 | +0.49(+5.45%) |
Oct 24, 2018 | 9.540 | 9.780 | 8.960 | 8.990 | 2,092,088 | -0.61(-6.35%) |
Oct 23, 2018 | 9.630 | 9.690 | 9.175 | 9.600 | 1,806,921 | -0.29(-2.93%) |
Oct 22, 2018 | 9.820 | 9.930 | 9.462 | 9.890 | 2,761,108 | +0.09(+0.92%) |
Oct 19, 2018 | 9.920 | 10.13 | 9.790 | 9.800 | 1,373,100 | -0.12(-1.21%) |
Oct 18, 2018 | 10.21 | 10.44 | 9.900 | 9.920 | 2,648,803 | -0.22(-2.17%) |
Oct 17, 2018 | 10.13 | 10.19 | 9.900 | 10.14 | 1,300,013 | -0.02(-0.20%) |
Oct 16, 2018 | 10.26 | 10.26 | 9.920 | 10.16 | 1,221,579 | +0.00(+0.00%) |
Oct 15, 2018 | 10.18 | 10.55 | 10.12 | 10.16 | 1,627,452 | +0.00(+0.00%) |
Oct 12, 2018 | 10.35 | 10.57 | 10.00 | 10.16 | 1,709,200 | +0.07(+0.69%) |
Oct 11, 2018 | 10.10 | 10.33 | 9.970 | 10.09 | 1,482,141 | -0.09(-0.88%) |
Oct 10, 2018 | 10.55 | 10.86 | 10.08 | 10.18 | 2,255,425 | -0.64(-5.91%) |
Oct 09, 2018 | 10.42 | 11.16 | 10.42 | 10.82 | 2,187,115 | +0.08(+0.74%) |
Oct 08, 2018 | 10.50 | 10.90 | 10.25 | 10.74 | 3,856,820 | +0.77(+7.72%) |
Oct 05, 2018 | 10.38 | 10.38 | 9.880 | 9.970 | 3,546,500 | -0.26(-2.54%) |
Oct 04, 2018 | 10.61 | 10.83 | 10.20 | 10.23 | 3,662,263 | -0.29(-2.76%) |
Oct 03, 2018 | 10.60 | 10.95 | 9.850 | 10.52 | 11,446,073 | -1.38(-11.60%) |
Oct 02, 2018 | 11.73 | 12.10 | 11.62 | 11.90 | 1,986,601 | -0.17(-1.41%) |
Oct 01, 2018 | 12.01 | 12.25 | 11.72 | 12.07 | 1,847,113 | +0.10(+0.84%) |
Sep 28, 2018 | 11.54 | 12.37 | 11.39 | 11.97 | 5,890,800 | +0.59(+5.18%) |
Sep 27, 2018 | 11.82 | 11.87 | 11.37 | 11.38 | 2,878,332 | -0.48(-4.05%) |
Sep 26, 2018 | 12.49 | 12.56 | 11.75 | 11.86 | 2,383,324 | -0.73(-5.80%) |
Sep 25, 2018 | 12.01 | 12.61 | 11.73 | 12.59 | 3,350,411 | +0.70(+5.89%) |
Sep 24, 2018 | 13.12 | 13.25 | 11.81 | 11.89 | 3,687,843 | -1.36(-10.26%) |
Sep 21, 2018 | 13.09 | 13.47 | 13.00 | 13.25 | 4,543,200 | +0.13(+0.99%) |
Sep 20, 2018 | 13.26 | 13.42 | 12.90 | 13.12 | 1,866,896 | +0.26(+2.02%) |
Sep 19, 2018 | 13.06 | 13.32 | 12.75 | 12.86 | 1,887,263 | -0.08(-0.62%) |
Sep 18, 2018 | 12.02 | 13.10 | 12.01 | 12.94 | 4,130,371 | +1.16(+9.85%) |
Sep 17, 2018 | 11.33 | 12.03 | 11.30 | 11.78 | 2,156,589 | +0.46(+4.06%) |
Sep 14, 2018 | 11.35 | 11.51 | 11.16 | 11.32 | 1,326,000 | -0.05(-0.44%) |
Sep 13, 2018 | 11.95 | 12.07 | 11.36 | 11.37 | 2,191,811 | -0.48(-4.05%) |
Sep 12, 2018 | 11.89 | 12.04 | 11.32 | 11.85 | 2,208,327 | -0.19(-1.58%) |
Sep 11, 2018 | 11.95 | 12.11 | 11.76 | 12.04 | 1,092,428 | -0.15(-1.23%) |
Sep 10, 2018 | 11.74 | 12.44 | 11.74 | 12.19 | 2,087,339 | +0.59(+5.09%) |
Sep 07, 2018 | 11.97 | 12.10 | 11.22 | 11.60 | 2,257,000 | -0.42(-3.49%) |
Sep 06, 2018 | 12.00 | 13.14 | 11.85 | 12.02 | 2,398,930 | +0.16(+1.35%) |
Sep 05, 2018 | 12.00 | 12.18 | 11.85 | 11.86 | 1,323,487 | -0.17(-1.41%) |
Sep 04, 2018 | 12.44 | 12.44 | 11.67 | 12.03 | 1,857,531 | -0.59(-4.68%) |
Aug 31, 2018 | 12.62 | 12.62 | 12.62 | 0 | +0.05(+0.40%) | |
Aug 30, 2018 | 12.91 | 13.03 | 12.24 | 12.57 | 1,563,645 | -0.44(-3.38%) |
Aug 29, 2018 | 12.72 | 13.17 | 12.58 | 13.01 | 1,465,973 | +0.28(+2.20%) |
Aug 28, 2018 | 12.70 | 13.04 | 12.52 | 12.73 | 1,241,470 | +0.16(+1.27%) |
Aug 27, 2018 | 12.62 | 12.82 | 12.46 | 12.57 | 1,512,034 | +0.04(+0.32%) |
Aug 24, 2018 | 12.12 | 12.61 | 12.04 | 12.53 | 2,461,100 | +0.58(+4.85%) |
Aug 23, 2018 | 12.31 | 12.34 | 11.81 | 11.95 | 1,769,024 | -0.44(-3.55%) |
Aug 22, 2018 | 12.33 | 12.64 | 12.11 | 12.39 | 1,225,638 | +0.07(+0.57%) |
Aug 21, 2018 | 11.94 | 12.47 | 11.90 | 12.32 | 1,273,695 | +0.39(+3.27%) |
Aug 20, 2018 | 12.15 | 12.33 | 11.86 | 11.93 | 1,759,331 | -0.09(-0.75%) |
Aug 17, 2018 | 12.05 | 12.11 | 11.68 | 12.02 | 2,058,900 | -0.08(-0.66%) |
Aug 16, 2018 | 11.31 | 12.11 | 11.31 | 12.10 | 1,833,615 | +1.01(+9.11%) |
Aug 15, 2018 | 12.22 | 12.22 | 11.04 | 11.09 | 2,911,337 | -1.37(-11.00%) |
Aug 14, 2018 | 12.07 | 12.62 | 12.07 | 12.46 | 2,056,607 | +0.40(+3.32%) |
Aug 13, 2018 | 12.15 | 12.15 | 11.80 | 12.06 | 1,012,794 | -0.09(-0.74%) |
Aug 10, 2018 | 11.96 | 12.33 | 11.77 | 12.15 | 1,403,200 | +0.01(+0.08%) |
Aug 09, 2018 | 12.09 | 12.27 | 12.02 | 12.14 | 859,049 | +0.12(+1.00%) |
Aug 08, 2018 | 12.31 | 12.31 | 12.00 | 12.02 | 3,427,754 | -0.34(-2.75%) |
Aug 07, 2018 | 12.87 | 12.95 | 12.35 | 12.36 | 1,441,218 | -0.43(-3.36%) |
Aug 06, 2018 | 12.83 | 13.10 | 12.55 | 12.79 | 1,982,938 | +0.02(+0.16%) |
Aug 03, 2018 | 13.00 | 13.17 | 12.61 | 12.77 | 2,665,900 | -0.34(-2.59%) |
Aug 02, 2018 | 13.46 | 13.80 | 13.01 | 13.11 | 3,593,060 | +0.14(+1.08%) |
Aug 01, 2018 | 12.82 | 13.06 | 12.53 | 12.97 | 2,166,806 | +0.16(+1.25%) |
Jul 31, 2018 | 13.03 | 13.12 | 12.75 | 12.81 | 916,832 | -0.11(-0.85%) |
Jul 30, 2018 | 13.08 | 13.22 | 12.87 | 12.92 | 948,924 | -0.12(-0.92%) |
Jul 27, 2018 | 13.20 | 13.37 | 13.02 | 13.04 | 721,700 | -0.17(-1.29%) |
Jul 26, 2018 | 13.10 | 13.29 | 12.96 | 13.21 | 844,972 | +0.00(+0.00%) |
Jul 25, 2018 | 13.20 | 13.35 | 12.92 | 13.21 | 1,223,308 | -0.02(-0.15%) |
Jul 24, 2018 | 13.62 | 13.75 | 13.17 | 13.23 | 2,010,265 | -0.16(-1.19%) |
Jul 23, 2018 | 13.49 | 12.60 | 13.39 | 1,339,313 | +0.43(+3.28%) | |
Jul 20, 2018 | 13.13 | 13.25 | 12.76 | 12.96 | 2,224,391 | -0.12(-0.95%) |
Jul 19, 2018 | 14.57 | 14.60 | 13.05 | 13.09 | 3,587,105 | -1.81(-12.15%) |
Jul 18, 2018 | 14.76 | 15.03 | 14.35 | 14.90 | 1,113,106 | +0.13(+0.88%) |
Jul 17, 2018 | 14.37 | 14.94 | 14.37 | 14.77 | 1,405,586 | +0.42(+2.93%) |
Jul 16, 2018 | 14.38 | 14.65 | 14.07 | 14.35 | 1,202,602 | +0.11(+0.77%) |
Jul 13, 2018 | 14.50 | 14.57 | 14.18 | 14.24 | 799,863 | -0.33(-2.26%) |
Jul 12, 2018 | 14.74 | 14.74 | 14.47 | 14.57 | 574,165 | +0.02(+0.14%) |
Jul 11, 2018 | 14.68 | 15.12 | 14.21 | 14.55 | 1,531,941 | -0.37(-2.48%) |
Jul 10, 2018 | 15.39 | 15.56 | 14.73 | 14.92 | 1,403,804 | -0.54(-3.49%) |
Jul 09, 2018 | 15.31 | 15.58 | 15.18 | 15.46 | 911,983 | +0.23(+1.51%) |
Jul 06, 2018 | 14.84 | 15.34 | 14.74 | 15.23 | 1,043,441 | +0.39(+2.63%) |
Jul 05, 2018 | 14.96 | 15.11 | 14.82 | 14.84 | 2,039,475 | +0.03(+0.20%) |
Jul 03, 2018 | 14.81 | 14.81 | 14.81 | 0 | -0.35(-2.31%) | |
Jul 02, 2018 | 15.54 | 15.54 | 15.02 | 15.16 | 1,419,076 | -0.59(-3.75%) |
Jun 29, 2018 | 15.81 | 16.14 | 15.72 | 15.75 | 927,686 | +0.06(+0.38%) |
Jun 28, 2018 | 15.57 | 15.81 | 15.10 | 15.69 | 1,174,604 | +0.07(+0.45%) |
Jun 27, 2018 | 16.53 | 16.75 | 15.50 | 15.62 | 1,526,437 | -0.90(-5.45%) |
Jun 26, 2018 | 16.40 | 16.59 | 16.05 | 16.52 | 717,801 | +0.18(+1.10%) |
Jun 25, 2018 | 16.97 | 17.06 | 15.90 | 16.34 | 2,326,870 | -0.90(-5.22%) |
Jun 22, 2018 | 16.95 | 17.41 | 16.90 | 17.24 | 1,159,704 | +0.41(+2.44%) |
Jun 21, 2018 | 16.14 | 17.10 | 16.11 | 16.83 | 1,694,703 | +0.92(+5.78%) |
Jun 20, 2018 | 15.97 | 16.06 | 15.69 | 15.91 | 706,232 | +0.16(+1.02%) |
Jun 19, 2018 | 16.23 | 16.23 | 15.33 | 15.75 | 1,562,311 | -0.94(-5.63%) |
Jun 18, 2018 | 16.31 | 16.78 | 16.25 | 16.69 | 772,586 | +0.30(+1.83%) |
Jun 15, 2018 | 16.49 | 15.92 | 16.39 | 2,106,938 | -0.10(-0.61%) | |
Jun 14, 2018 | 16.87 | 16.87 | 16.41 | 16.49 | 1,453,126 | -0.29(-1.73%) |
Jun 13, 2018 | 16.94 | 17.06 | 16.63 | 16.78 | 674,071 | -0.15(-0.89%) |
Jun 12, 2018 | 17.15 | 17.31 | 16.75 | 16.93 | 843,305 | -0.24(-1.40%) |
Jun 11, 2018 | 17.19 | 17.52 | 16.83 | 17.17 | 2,159,071 | -0.02(-0.12%) |
Jun 08, 2018 | 17.18 | 17.48 | 17.12 | 17.19 | 557,451 | -0.07(-0.41%) |
Jun 07, 2018 | 17.81 | 17.81 | 17.07 | 17.26 | 911,402 | -0.56(-3.14%) |
Jun 06, 2018 | 17.82 | 17.89 | 17.51 | 17.82 | 807,734 | +0.18(+1.02%) |
Jun 05, 2018 | 17.65 | 17.73 | 17.26 | 17.64 | 1,382,352 | +0.04(+0.23%) |
Jun 04, 2018 | 17.79 | 18.13 | 17.50 | 17.60 | 1,300,620 | -0.11(-0.62%) |
Jun 01, 2018 | 17.85 | 17.99 | 17.19 | 17.71 | 1,883,797 | -0.01(-0.06%) |
May 31, 2018 | 17.90 | 18.69 | 17.60 | 17.72 | 3,077,397 | +0.57(+3.32%) |
May 30, 2018 | 16.65 | 17.18 | 16.65 | 17.15 | 1,160,972 | +0.63(+3.81%) |
May 29, 2018 | 16.01 | 16.84 | 15.95 | 16.52 | 1,203,290 | +0.24(+1.47%) |
May 25, 2018 | 16.28 | 16.28 | 16.28 | 0 | -0.06(-0.37%) | |
May 24, 2018 | 16.21 | 16.56 | 15.85 | 16.34 | 2,048,788 | +0.16(+0.99%) |
May 23, 2018 | 16.55 | 16.61 | 16.03 | 16.18 | 2,842,349 | -0.58(-3.46%) |
May 22, 2018 | 17.37 | 17.60 | 16.70 | 16.76 | 2,272,291 | -0.59(-3.40%) |
May 21, 2018 | 17.57 | 17.57 | 16.89 | 17.35 | 1,323,316 | -0.15(-0.86%) |
May 18, 2018 | 17.29 | 17.61 | 17.20 | 17.50 | 2,206,981 | +0.16(+0.92%) |
May 17, 2018 | 16.84 | 17.76 | 16.84 | 17.34 | 1,754,972 | +0.40(+2.36%) |
May 16, 2018 | 16.64 | 17.26 | 16.64 | 16.94 | 2,307,986 | +0.29(+1.74%) |
May 15, 2018 | 15.68 | 16.73 | 15.60 | 16.65 | 2,514,356 | +0.74(+4.65%) |
May 14, 2018 | 15.94 | 16.37 | 15.86 | 15.91 | 2,373,631 | +0.03(+0.19%) |
May 11, 2018 | 15.86 | 16.10 | 15.60 | 15.88 | 775,146 | +0.08(+0.51%) |
May 10, 2018 | 15.40 | 16.00 | 15.40 | 15.80 | 1,400,702 | +0.44(+2.86%) |
May 09, 2018 | 15.42 | 15.86 | 15.31 | 15.36 | 2,716,285 | -0.03(-0.19%) |
May 08, 2018 | 15.04 | 15.85 | 15.00 | 15.39 | 1,961,507 | +0.39(+2.60%) |
May 07, 2018 | 14.81 | 15.40 | 14.60 | 15.00 | 2,350,352 | +0.24(+1.63%) |
May 04, 2018 | 14.74 | 15.67 | 14.14 | 14.76 | 6,914,252 | -1.64(-10.00%) |
May 03, 2018 | 16.51 | 16.76 | 16.33 | 16.40 | 1,577,118 | -0.08(-0.49%) |
May 02, 2018 | 16.91 | 17.21 | 16.40 | 16.48 | 2,378,631 | -0.30(-1.79%) |
May 01, 2018 | 17.37 | 17.37 | 16.31 | 16.78 | 1,363,390 | -0.69(-3.95%) |
Apr 30, 2018 | 17.26 | 17.61 | 17.18 | 17.47 | 909,036 | +0.16(+0.92%) |
Apr 27, 2018 | 17.44 | 17.58 | 16.88 | 17.31 | 948,755 | -0.30(-1.70%) |
Apr 26, 2018 | 17.52 | 17.97 | 17.21 | 17.61 | 1,643,581 | +0.30(+1.73%) |
Apr 25, 2018 | 16.59 | 17.66 | 16.51 | 17.31 | 1,664,208 | +0.60(+3.59%) |
Apr 24, 2018 | 16.85 | 16.92 | 16.33 | 16.71 | 1,395,428 | -0.01(-0.06%) |
Apr 23, 2018 | 16.39 | 17.40 | 16.27 | 16.72 | 4,521,814 | -0.93(-5.27%) |
Apr 20, 2018 | 18.27 | 18.29 | 17.57 | 17.65 | 1,917,014 | -0.66(-3.60%) |
Apr 19, 2018 | 18.33 | 18.95 | 18.18 | 18.31 | 2,059,558 | +0.00(+0.00%) |
Apr 18, 2018 | 18.71 | 19.38 | 18.20 | 18.31 | 2,178,916 | +0.08(+0.44%) |
Apr 17, 2018 | 18.00 | 18.46 | 17.97 | 18.23 | 1,434,620 | +0.20(+1.11%) |
Apr 16, 2018 | 18.30 | 18.47 | 17.70 | 18.03 | 2,202,585 | -0.12(-0.66%) |
Apr 13, 2018 | 18.55 | 18.79 | 18.06 | 18.15 | 1,734,189 | -0.49(-2.63%) |
Apr 12, 2018 | 18.89 | 19.10 | 17.80 | 18.64 | 3,598,855 | -0.48(-2.51%) |
Apr 11, 2018 | 19.85 | 19.86 | 18.84 | 19.12 | 4,136,722 | -0.80(-4.02%) |
Apr 10, 2018 | 19.22 | 20.19 | 18.57 | 19.92 | 4,144,220 | +1.10(+5.84%) |
Apr 09, 2018 | 17.63 | 19.28 | 17.60 | 18.82 | 5,170,520 | +2.03(+12.09%) |
Apr 06, 2018 | 16.76 | 17.32 | 16.23 | 16.79 | 3,137,117 | -0.23(-1.35%) |
Apr 05, 2018 | 16.95 | 17.46 | 16.92 | 17.02 | 2,040,320 | +0.18(+1.07%) |
Apr 04, 2018 | 16.22 | 16.97 | 16.02 | 16.84 | 1,926,296 | +0.15(+0.90%) |
Apr 03, 2018 | 16.63 | 17.05 | 16.59 | 16.69 | 2,015,727 | +0.33(+2.02%) |
Apr 02, 2018 | 16.47 | 17.14 | 16.19 | 16.36 | 1,642,320 | -0.18(-1.09%) |
Mar 29, 2018 | 16.54 | 16.54 | 16.54 | 0 | +0.34(+2.10%) | |
Mar 28, 2018 | 16.07 | 16.32 | 15.56 | 16.20 | 2,002,666 | -0.02(-0.12%) |
Mar 27, 2018 | 17.44 | 17.47 | 15.97 | 16.22 | 2,536,945 | -1.09(-6.27%) |
Mar 26, 2018 | 16.86 | 17.50 | 16.35 | 17.30 | 2,303,886 | +0.64(+3.84%) |
Mar 23, 2018 | 17.03 | 17.05 | 16.23 | 16.66 | 3,672,813 | -0.10(-0.57%) |
Mar 22, 2018 | 20.10 | 20.11 | 16.70 | 16.76 | 6,214,087 | -3.64(-17.84%) |
Mar 21, 2018 | 19.97 | 20.54 | 19.89 | 20.40 | 1,417,222 | +0.59(+2.98%) |
Mar 20, 2018 | 19.89 | 20.27 | 19.64 | 19.81 | 1,570,404 | -0.14(-0.70%) |
Mar 19, 2018 | 20.56 | 20.74 | 19.63 | 19.95 | 2,027,090 | -0.88(-4.22%) |
Mar 16, 2018 | 20.57 | 21.07 | 20.16 | 20.83 | 4,044,912 | +0.27(+1.31%) |
Mar 15, 2018 | 20.45 | 21.00 | 19.71 | 20.56 | 2,696,126 | +0.11(+0.54%) |
Mar 14, 2018 | 22.15 | 22.27 | 20.21 | 20.45 | 4,211,441 | -1.13(-5.24%) |
Mar 13, 2018 | 21.94 | 22.94 | 21.50 | 21.58 | 6,060,833 | +0.77(+3.70%) |
Mar 12, 2018 | 20.78 | 21.70 | 20.30 | 20.81 | 3,126,813 | +0.66(+3.28%) |
Mar 09, 2018 | 20.36 | 20.39 | 19.13 | 20.15 | 3,610,598 | +0.49(+2.49%) |
Mar 08, 2018 | 21.45 | 21.46 | 19.12 | 19.66 | 4,784,456 | -1.59(-7.48%) |
Mar 07, 2018 | 22.13 | 21.25 | 2,292,724 | +0.80(+3.91%) | ||
Mar 06, 2018 | 20.02 | 20.72 | 19.56 | 20.45 | 2,244,431 | +0.47(+2.35%) |
Mar 05, 2018 | 20.67 | 20.85 | 19.91 | 19.98 | 2,449,049 | -0.96(-4.58%) |
Mar 02, 2018 | 20.15 | 21.45 | 19.56 | 20.94 | 3,019,985 | +0.46(+2.25%) |
Mar 01, 2018 | 20.13 | 21.84 | 19.30 | 20.48 | 5,694,872 | +1.43(+7.51%) |
Feb 28, 2018 | 19.90 | 20.07 | 18.96 | 19.05 | 1,693,255 | -0.75(-3.79%) |
Feb 27, 2018 | 20.31 | 20.63 | 19.60 | 19.80 | 1,595,267 | -0.71(-3.46%) |
Feb 26, 2018 | 21.20 | 21.48 | 19.88 | 20.51 | 2,245,345 | -0.42(-2.01%) |
Feb 23, 2018 | 21.98 | 22.57 | 20.67 | 20.93 | 3,230,980 | -0.82(-3.77%) |
Feb 22, 2018 | 22.91 | 23.07 | 21.60 | 21.75 | 5,373,672 | -0.97(-4.27%) |
Feb 21, 2018 | 23.59 | 23.72 | 22.70 | 22.72 | 2,428,716 | -0.66(-2.82%) |
Feb 20, 2018 | 23.83 | 24.27 | 23.21 | 23.38 | 1,979,212 | -0.74(-3.07%) |
Feb 16, 2018 | 24.12 | 24.12 | 24.12 | 0 | +1.85(+8.31%) | |
Feb 15, 2018 | 23.03 | 23.22 | 21.64 | 22.27 | 2,067,672 | -0.48(-2.11%) |
Feb 14, 2018 | 21.60 | 22.93 | 21.31 | 22.75 | 2,528,746 | +0.99(+4.55%) |
Feb 13, 2018 | 21.59 | 22.47 | 21.30 | 21.76 | 2,720,533 | +0.12(+0.55%) |
Feb 12, 2018 | 21.45 | 21.85 | 20.87 | 21.64 | 1,994,161 | +0.45(+2.12%) |
Feb 09, 2018 | 21.05 | 21.50 | 19.99 | 21.19 | 1,596,266 | +0.36(+1.73%) |
Feb 08, 2018 | 21.13 | 21.76 | 20.66 | 20.83 | 1,929,464 | -0.31(-1.47%) |
Feb 07, 2018 | 21.73 | 21.98 | 21.05 | 21.14 | 1,241,392 | -0.84(-3.82%) |
Feb 06, 2018 | 22.15 | 19.76 | 21.98 | 2,091,382 | +0.59(+2.73%) | |
Feb 05, 2018 | 21.02 | 22.52 | 20.72 | 21.39 | 2,806,295 | +0.38(+1.78%) |
Feb 02, 2018 | 22.51 | 22.51 | 20.97 | 21.02 | 1,907,862 | -1.81(-7.93%) |
Feb 01, 2018 | 22.00 | 23.28 | 21.79 | 22.83 | 1,189,181 | +0.58(+2.61%) |
Jan 31, 2018 | 22.93 | 23.42 | 22.03 | 22.25 | 1,905,910 | -0.36(-1.59%) |
Jan 30, 2018 | 23.54 | 23.58 | 22.59 | 22.61 | 2,090,408 | -1.02(-4.32%) |
Jan 29, 2018 | 24.30 | 24.76 | 23.59 | 23.63 | 1,425,333 | -0.71(-2.92%) |
Jan 26, 2018 | 23.62 | 24.39 | 23.39 | 24.34 | 1,375,082 | +0.54(+2.27%) |
Jan 25, 2018 | 23.44 | 23.94 | 23.32 | 23.80 | 1,277,237 | +0.61(+2.63%) |
Jan 24, 2018 | 22.91 | 23.77 | 22.81 | 23.19 | 1,258,613 | +0.42(+1.84%) |
Jan 23, 2018 | 22.91 | 23.01 | 21.39 | 22.77 | 2,002,171 | -0.27(-1.17%) |
Jan 22, 2018 | 22.04 | 23.07 | 21.80 | 23.04 | 2,681,515 | +0.90(+4.07%) |
Jan 19, 2018 | 21.60 | 22.37 | 21.59 | 22.14 | 1,217,486 | +0.72(+3.36%) |
Jan 18, 2018 | 21.03 | 21.53 | 20.36 | 21.42 | 1,662,632 | -0.39(-1.79%) |
Jan 17, 2018 | 21.26 | 22.07 | 20.96 | 21.81 | 1,279,696 | +0.66(+3.12%) |
Jan 16, 2018 | 21.21 | 21.56 | 20.50 | 21.15 | 1,904,379 | -0.59(-2.71%) |
Jan 12, 2018 | 21.74 | 21.74 | 21.74 | 0 | +0.73(+3.47%) | |
Jan 11, 2018 | 20.65 | 21.03 | 20.37 | 21.01 | 2,010,723 | +0.40(+1.94%) |
Jan 10, 2018 | 20.62 | 20.61 | 2,952,074 | +1.03(+5.26%) | ||
Jan 09, 2018 | 19.69 | 19.93 | 19.36 | 19.58 | 1,485,818 | -0.13(-0.66%) |
Jan 08, 2018 | 19.94 | 19.94 | 19.34 | 19.71 | 2,208,499 | -0.23(-1.15%) |
Jan 05, 2018 | 20.51 | 20.63 | 19.70 | 19.94 | 1,850,994 | -0.60(-2.92%) |
Jan 04, 2018 | 20.63 | 20.72 | 20.08 | 20.54 | 1,681,376 | +0.06(+0.29%) |
Jan 03, 2018 | 20.82 | 20.89 | 19.90 | 20.48 | 3,552,898 | -0.90(-4.21%) |