Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.560 | 4.090 | 3.420 | 4.050 | 3,344,686 | +0.24(+6.30%) |
Feb 27, 2019 | 4.100 | 4.130 | 3.780 | 3.810 | 3,167,974 | -0.31(-7.52%) |
Feb 26, 2019 | 4.010 | 4.160 | 3.940 | 4.120 | 1,833,183 | +0.10(+2.49%) |
Feb 25, 2019 | 4.210 | 4.222 | 3.990 | 4.020 | 1,616,536 | -0.18(-4.29%) |
Feb 22, 2019 | 4.090 | 4.220 | 4.070 | 4.200 | 1,727,400 | +0.12(+2.94%) |
Feb 21, 2019 | 4.030 | 4.130 | 4.021 | 4.080 | 1,615,398 | +0.04(+0.99%) |
Feb 20, 2019 | 4.440 | 4.550 | 4.020 | 4.040 | 2,411,825 | -0.41(-9.21%) |
Feb 19, 2019 | 4.450 | 4.500 | 4.310 | 4.450 | 1,020,672 | +0.01(+0.23%) |
Feb 15, 2019 | 4.360 | 4.470 | 4.270 | 4.440 | 1,191,900 | +0.11(+2.54%) |
Feb 14, 2019 | 4.270 | 4.370 | 4.260 | 4.330 | 1,022,131 | +0.06(+1.41%) |
Feb 13, 2019 | 4.210 | 4.295 | 4.110 | 4.270 | 1,622,091 | +0.07(+1.67%) |
Feb 12, 2019 | 4.070 | 4.348 | 4.070 | 4.200 | 2,157,288 | +0.14(+3.45%) |
Feb 11, 2019 | 4.180 | 4.230 | 4.010 | 4.060 | 1,990,370 | -0.08(-1.93%) |
Feb 08, 2019 | 4.280 | 4.310 | 3.990 | 4.140 | 1,226,000 | -0.17(-3.94%) |
Feb 07, 2019 | 4.270 | 4.380 | 4.180 | 4.310 | 1,758,709 | +0.02(+0.47%) |
Feb 06, 2019 | 4.230 | 4.420 | 4.220 | 4.290 | 1,316,613 | +0.07(+1.66%) |
Feb 05, 2019 | 4.190 | 4.330 | 4.155 | 4.220 | 1,069,010 | +0.06(+1.44%) |
Feb 04, 2019 | 3.820 | 4.220 | 3.820 | 4.160 | 2,361,994 | +0.32(+8.33%) |
Feb 01, 2019 | 3.740 | 3.840 | 3.680 | 3.840 | 3,129,300 | +0.08(+2.13%) |
Jan 31, 2019 | 4.080 | 4.110 | 3.750 | 3.760 | 2,473,720 | -0.31(-7.62%) |
Jan 30, 2019 | 4.070 | 4.230 | 3.990 | 4.070 | 2,535,910 | -0.02(-0.49%) |
Jan 29, 2019 | 4.000 | 4.181 | 3.900 | 4.090 | 2,989,524 | +0.13(+3.28%) |
Jan 28, 2019 | 4.150 | 4.230 | 3.935 | 3.960 | 2,325,219 | -0.23(-5.49%) |
Jan 25, 2019 | 4.060 | 4.330 | 4.060 | 4.190 | 2,339,300 | +0.13(+3.20%) |
Jan 24, 2019 | 3.830 | 4.080 | 3.820 | 4.060 | 2,578,793 | +0.21(+5.45%) |
Jan 23, 2019 | 3.670 | 3.890 | 3.650 | 3.850 | 1,916,666 | +0.18(+4.90%) |
Jan 22, 2019 | 3.610 | 3.780 | 3.490 | 3.670 | 2,606,801 | +0.08(+2.23%) |
Jan 18, 2019 | 3.560 | 3.710 | 3.560 | 3.590 | 2,818,200 | +0.00(+0.00%) |
Jan 17, 2019 | 3.650 | 3.680 | 3.560 | 3.590 | 2,015,368 | -0.05(-1.37%) |
Jan 16, 2019 | 3.890 | 3.935 | 3.620 | 3.640 | 2,081,031 | -0.23(-5.94%) |
Jan 15, 2019 | 3.630 | 3.940 | 3.580 | 3.870 | 1,851,396 | +0.24(+6.61%) |
Jan 14, 2019 | 3.700 | 3.800 | 3.620 | 3.630 | 2,673,454 | -0.11(-2.94%) |
Jan 11, 2019 | 3.600 | 3.780 | 3.570 | 3.740 | 2,172,400 | +0.17(+4.76%) |
Jan 10, 2019 | 3.560 | 3.742 | 3.540 | 3.570 | 2,811,875 | +0.09(+2.59%) |
Jan 09, 2019 | 3.580 | 3.770 | 3.470 | 3.480 | 4,432,984 | -0.46(-11.68%) |
Jan 08, 2019 | 4.000 | 4.190 | 3.840 | 3.940 | 3,126,602 | -0.01(-0.25%) |
Jan 07, 2019 | 3.700 | 4.030 | 3.645 | 3.950 | 2,402,092 | +0.25(+6.76%) |
Jan 04, 2019 | 3.700 | 3.720 | 3.560 | 3.700 | 1,873,000 | +0.04(+1.09%) |
Jan 03, 2019 | 3.430 | 3.730 | 3.400 | 3.660 | 3,877,663 | +0.18(+5.17%) |
Jan 02, 2019 | 3.340 | 3.490 | 3.140 | 3.480 | 5,344,499 | +0.09(+2.65%) |
Dec 31, 2018 | 3.460 | 3.485 | 3.210 | 3.390 | 4,280,400 | -0.06(-1.74%) |
Dec 28, 2018 | 3.340 | 3.520 | 3.270 | 3.450 | 2,710,200 | +0.12(+3.60%) |
Dec 27, 2018 | 3.650 | 3.680 | 3.155 | 3.330 | 2,143,757 | -0.37(-10.00%) |
Dec 26, 2018 | 3.520 | 3.710 | 3.410 | 3.700 | 2,273,451 | +0.20(+5.71%) |
Dec 24, 2018 | 3.460 | 3.670 | 3.370 | 3.500 | 1,833,200 | +0.05(+1.45%) |
Dec 21, 2018 | 3.630 | 3.715 | 3.290 | 3.450 | 9,272,400 | -0.17(-4.70%) |
Dec 20, 2018 | 3.750 | 3.900 | 3.560 | 3.620 | 3,778,672 | -0.15(-3.98%) |
Dec 19, 2018 | 4.130 | 4.170 | 3.730 | 3.770 | 5,654,367 | -0.48(-11.29%) |
Dec 18, 2018 | 4.180 | 4.250 | 4.000 | 4.250 | 2,530,688 | +0.14(+3.40%) |
Dec 17, 2018 | 4.330 | 4.470 | 4.060 | 4.110 | 3,090,781 | -0.31(-7.01%) |
Dec 14, 2018 | 4.500 | 4.660 | 4.350 | 4.420 | 2,700,000 | -0.10(-2.21%) |
Dec 13, 2018 | 4.340 | 4.640 | 4.340 | 4.520 | 3,734,214 | +0.19(+4.39%) |
Dec 12, 2018 | 4.330 | 4.510 | 4.230 | 4.330 | 4,722,882 | +0.04(+0.93%) |
Dec 11, 2018 | 4.470 | 4.490 | 4.180 | 4.290 | 3,390,257 | -0.17(-3.81%) |
Dec 10, 2018 | 4.220 | 4.653 | 4.090 | 4.460 | 4,480,919 | +0.20(+4.69%) |
Dec 07, 2018 | 5.570 | 5.730 | 3.540 | 4.260 | 26,549,300 | -1.33(-23.79%) |
Dec 06, 2018 | 6.120 | 6.180 | 4.820 | 5.590 | 7,235,220 | -0.89(-13.73%) |
Dec 04, 2018 | 6.830 | 6.930 | 6.400 | 6.480 | 3,476,500 | -0.35(-5.12%) |
Dec 03, 2018 | 6.860 | 6.890 | 6.630 | 6.830 | 2,189,050 | -0.03(-0.44%) |
Nov 30, 2018 | 6.880 | 6.920 | 6.540 | 6.860 | 1,673,500 | -0.07(-1.01%) |
Nov 29, 2018 | 7.000 | 7.130 | 6.845 | 6.930 | 1,634,043 | -0.07(-1.00%) |
Nov 28, 2018 | 7.120 | 7.180 | 6.960 | 7.000 | 1,780,461 | -0.12(-1.69%) |
Nov 27, 2018 | 6.960 | 7.160 | 6.870 | 7.120 | 2,174,078 | +0.21(+3.04%) |
Nov 26, 2018 | 7.210 | 7.210 | 6.890 | 6.910 | 2,446,040 | -0.27(-3.76%) |
Nov 23, 2018 | 7.050 | 7.250 | 7.010 | 7.180 | 1,258,400 | +0.09(+1.27%) |
Nov 21, 2018 | 7.090 | 7.090 | 7.090 | 0 | +0.33(+4.88%) | |
Nov 20, 2018 | 6.730 | 6.820 | 6.640 | 6.760 | 1,738,995 | -0.02(-0.29%) |
Nov 19, 2018 | 6.830 | 6.850 | 6.670 | 6.780 | 1,245,963 | -0.07(-1.02%) |
Nov 16, 2018 | 6.920 | 7.000 | 6.740 | 6.850 | 2,325,900 | -0.10(-1.44%) |
Nov 15, 2018 | 6.720 | 7.000 | 6.680 | 6.950 | 1,453,239 | +0.21(+3.12%) |
Nov 14, 2018 | 6.830 | 6.960 | 6.650 | 6.740 | 2,008,430 | -0.06(-0.88%) |
Nov 13, 2018 | 6.800 | 6.950 | 6.650 | 6.800 | 1,348,741 | +0.07(+1.04%) |
Nov 12, 2018 | 6.870 | 6.930 | 6.620 | 6.730 | 1,401,126 | -0.12(-1.75%) |
Nov 09, 2018 | 6.860 | 6.950 | 6.700 | 6.850 | 2,929,600 | -0.01(-0.15%) |
Nov 08, 2018 | 6.580 | 6.980 | 6.560 | 6.860 | 2,087,253 | +0.25(+3.78%) |
Nov 07, 2018 | 6.410 | 6.750 | 6.300 | 6.610 | 4,729,325 | -0.88(-11.75%) |
Nov 06, 2018 | 7.460 | 7.490 | 7.250 | 7.490 | 2,208,140 | +0.10(+1.35%) |
Nov 05, 2018 | 7.180 | 7.520 | 7.170 | 7.390 | 2,997,451 | +0.11(+1.58%) |
Nov 02, 2018 | 7.210 | 7.340 | 7.040 | 7.275 | 2,487,700 | +0.07(+0.90%) |
Nov 01, 2018 | 6.700 | 7.240 | 6.650 | 7.210 | 3,861,090 | +0.54(+8.10%) |
Oct 31, 2018 | 6.700 | 6.730 | 6.500 | 6.670 | 3,284,812 | +0.01(+0.15%) |
Oct 30, 2018 | 6.740 | 6.860 | 6.530 | 6.660 | 3,853,243 | +0.03(+0.45%) |
Oct 29, 2018 | 6.300 | 6.660 | 6.230 | 6.630 | 21,712,488 | +0.31(+4.91%) |
Oct 26, 2018 | 6.450 | 6.570 | 6.270 | 6.320 | 2,718,900 | -0.26(-3.95%) |
Oct 25, 2018 | 6.280 | 6.680 | 6.250 | 6.580 | 3,712,129 | +0.16(+2.49%) |
Oct 24, 2018 | 6.500 | 6.810 | 6.410 | 6.420 | 3,806,396 | -0.05(-0.77%) |
Oct 23, 2018 | 6.520 | 6.670 | 6.300 | 6.470 | 2,993,905 | -0.13(-1.97%) |
Oct 22, 2018 | 7.040 | 7.080 | 6.570 | 6.600 | 2,540,724 | -0.43(-6.12%) |
Oct 19, 2018 | 6.930 | 7.170 | 6.870 | 7.030 | 3,748,100 | +0.03(+0.43%) |
Oct 18, 2018 | 7.130 | 7.200 | 6.890 | 7.000 | 3,695,436 | -0.13(-1.82%) |
Oct 17, 2018 | 7.100 | 7.310 | 6.860 | 7.130 | 5,169,899 | +0.42(+6.26%) |
Oct 16, 2018 | 6.240 | 6.730 | 6.240 | 6.710 | 3,015,923 | +0.45(+7.19%) |
Oct 15, 2018 | 6.170 | 6.350 | 6.110 | 6.260 | 2,113,756 | +0.06(+0.97%) |
Oct 12, 2018 | 6.340 | 6.390 | 5.960 | 6.200 | 2,604,400 | -0.14(-2.21%) |
Oct 11, 2018 | 6.290 | 6.530 | 6.200 | 6.340 | 3,261,304 | -0.08(-1.25%) |
Oct 10, 2018 | 6.780 | 6.820 | 6.200 | 6.420 | 5,194,439 | -0.04(-0.62%) |
Oct 09, 2018 | 6.290 | 6.660 | 6.290 | 6.460 | 4,173,813 | +0.14(+2.22%) |
Oct 08, 2018 | 5.980 | 6.580 | 5.960 | 6.320 | 4,445,369 | +0.36(+6.04%) |
Oct 05, 2018 | 5.950 | 6.190 | 5.820 | 5.960 | 4,941,600 | +0.01(+0.17%) |
Oct 04, 2018 | 5.910 | 6.170 | 5.560 | 5.950 | 7,607,404 | +0.26(+4.57%) |
Oct 03, 2018 | 5.670 | 5.750 | 5.320 | 5.690 | 5,208,398 | +0.04(+0.71%) |
Oct 02, 2018 | 5.450 | 5.690 | 5.250 | 5.650 | 9,966,737 | +0.29(+5.41%) |
Oct 01, 2018 | 6.350 | 6.800 | 5.310 | 5.360 | 28,735,232 | -7.62(-58.71%) |
Sep 28, 2018 | 13.05 | 13.25 | 12.96 | 12.98 | 1,493,300 | -0.11(-0.84%) |
Sep 27, 2018 | 13.03 | 13.25 | 12.91 | 13.09 | 1,295,534 | +0.03(+0.23%) |
Sep 26, 2018 | 12.91 | 13.37 | 12.66 | 13.06 | 1,861,864 | +0.22(+1.71%) |
Sep 25, 2018 | 13.09 | 13.11 | 12.81 | 12.84 | 1,522,946 | -0.17(-1.31%) |
Sep 24, 2018 | 13.15 | 13.37 | 12.92 | 13.01 | 1,762,278 | -0.21(-1.59%) |
Sep 21, 2018 | 13.19 | 13.32 | 12.95 | 13.22 | 3,759,700 | +0.00(+0.00%) |
Sep 20, 2018 | 13.38 | 13.41 | 13.12 | 13.22 | 1,301,221 | -0.16(-1.20%) |
Sep 19, 2018 | 13.40 | 13.70 | 13.26 | 13.38 | 1,188,566 | +0.00(+0.00%) |
Sep 18, 2018 | 13.36 | 13.49 | 13.19 | 13.38 | 1,857,279 | +0.09(+0.68%) |
Sep 17, 2018 | 13.68 | 13.81 | 13.20 | 13.29 | 1,508,361 | -0.44(-3.20%) |
Sep 14, 2018 | 13.55 | 13.78 | 13.46 | 13.73 | 1,157,500 | +0.14(+1.03%) |
Sep 13, 2018 | 14.01 | 14.49 | 13.20 | 13.59 | 2,668,991 | -0.49(-3.48%) |
Sep 12, 2018 | 13.59 | 14.17 | 13.48 | 14.08 | 1,722,621 | +0.49(+3.61%) |
Sep 11, 2018 | 13.97 | 14.25 | 13.43 | 13.59 | 3,445,946 | -0.42(-3.00%) |
Sep 10, 2018 | 14.75 | 15.08 | 13.68 | 14.01 | 2,643,425 | -0.78(-5.27%) |
Sep 07, 2018 | 14.71 | 15.39 | 14.63 | 14.79 | 1,582,500 | +0.02(+0.14%) |
Sep 06, 2018 | 15.43 | 15.48 | 14.52 | 14.77 | 1,859,679 | -0.73(-4.71%) |
Sep 05, 2018 | 16.20 | 16.32 | 15.40 | 15.50 | 3,282,638 | -0.55(-3.43%) |
Sep 04, 2018 | 15.61 | 16.36 | 15.61 | 16.05 | 1,906,166 | +0.36(+2.29%) |
Aug 31, 2018 | 15.69 | 15.69 | 15.69 | 0 | +0.60(+3.98%) | |
Aug 30, 2018 | 14.51 | 15.97 | 14.40 | 15.09 | 1,657,105 | +0.43(+2.93%) |
Aug 29, 2018 | 14.15 | 14.96 | 14.15 | 14.66 | 1,950,494 | +0.41(+2.88%) |
Aug 28, 2018 | 13.94 | 14.33 | 13.88 | 14.25 | 2,633,355 | +0.44(+3.19%) |
Aug 27, 2018 | 14.40 | 14.82 | 13.68 | 13.81 | 3,073,395 | -0.72(-4.96%) |
Aug 24, 2018 | 14.95 | 15.30 | 14.30 | 14.53 | 3,200,100 | -0.40(-2.68%) |
Aug 23, 2018 | 18.36 | 18.44 | 13.74 | 14.93 | 12,819,580 | -3.18(-17.56%) |
Aug 22, 2018 | 17.82 | 18.40 | 17.60 | 18.11 | 1,566,884 | +0.19(+1.06%) |
Aug 21, 2018 | 19.40 | 19.42 | 17.84 | 17.92 | 2,682,044 | -1.56(-8.01%) |
Aug 20, 2018 | 19.10 | 19.55 | 18.98 | 19.48 | 2,093,359 | +0.49(+2.58%) |
Aug 17, 2018 | 19.04 | 19.29 | 18.89 | 18.99 | 2,256,000 | -0.16(-0.84%) |
Aug 16, 2018 | 19.49 | 19.56 | 19.09 | 19.15 | 1,302,965 | -0.16(-0.83%) |
Aug 15, 2018 | 18.97 | 19.40 | 18.84 | 19.31 | 1,238,313 | +0.32(+1.69%) |
Aug 14, 2018 | 18.83 | 19.02 | 18.64 | 18.99 | 951,741 | +0.27(+1.44%) |
Aug 13, 2018 | 18.72 | 18.95 | 18.42 | 18.72 | 1,146,812 | +0.13(+0.70%) |
Aug 10, 2018 | 18.79 | 19.02 | 18.45 | 18.59 | 1,082,600 | -0.23(-1.22%) |
Aug 09, 2018 | 18.70 | 18.84 | 18.36 | 18.82 | 1,409,713 | -0.08(-0.42%) |
Aug 08, 2018 | 19.46 | 19.65 | 18.84 | 18.90 | 1,343,412 | -0.61(-3.13%) |
Aug 07, 2018 | 19.19 | 19.60 | 18.89 | 19.51 | 1,583,595 | +0.48(+2.52%) |
Aug 06, 2018 | 18.25 | 19.05 | 18.25 | 19.03 | 1,669,750 | +0.43(+2.31%) |
Aug 03, 2018 | 18.13 | 18.64 | 17.98 | 18.60 | 1,276,300 | +0.36(+1.97%) |
Aug 02, 2018 | 17.80 | 18.28 | 17.43 | 18.24 | 2,203,659 | +0.30(+1.67%) |
Aug 01, 2018 | 18.52 | 19.30 | 17.85 | 17.94 | 2,565,580 | -0.58(-3.13%) |
Jul 31, 2018 | 18.90 | 18.93 | 18.29 | 18.52 | 1,550,235 | +0.21(+1.15%) |
Jul 30, 2018 | 18.14 | 18.52 | 18.00 | 18.31 | 918,926 | +0.08(+0.44%) |
Jul 27, 2018 | 17.60 | 18.29 | 17.59 | 18.23 | 1,054,600 | +0.63(+3.58%) |
Jul 26, 2018 | 17.50 | 17.85 | 17.34 | 17.60 | 1,622,783 | +0.11(+0.63%) |
Jul 25, 2018 | 17.47 | 18.03 | 17.46 | 17.49 | 2,322,584 | +0.51(+3.00%) |
Jul 24, 2018 | 17.46 | 16.75 | 16.98 | 1,603,732 | -0.29(-1.68%) | |
Jul 23, 2018 | 17.34 | 17.48 | 17.20 | 17.27 | 1,177,079 | -0.20(-1.14%) |
Jul 20, 2018 | 17.35 | 17.50 | 17.15 | 17.47 | 1,107,461 | +0.16(+0.92%) |
Jul 19, 2018 | 16.69 | 17.37 | 16.65 | 17.31 | 1,837,870 | +0.46(+2.73%) |
Jul 18, 2018 | 16.82 | 17.06 | 16.66 | 16.85 | 1,872,546 | +0.11(+0.66%) |
Jul 17, 2018 | 16.88 | 17.19 | 16.55 | 16.74 | 2,938,314 | -0.10(-0.59%) |
Jul 16, 2018 | 17.83 | 17.85 | 16.70 | 16.84 | 3,855,797 | -1.07(-5.97%) |
Jul 13, 2018 | 19.01 | 19.18 | 17.51 | 17.91 | 7,525,387 | -1.30(-6.77%) |
Jul 12, 2018 | 17.94 | 19.27 | 16.81 | 19.21 | 7,053,858 | +1.39(+7.80%) |
Jul 11, 2018 | 18.03 | 18.33 | 17.74 | 17.82 | 2,688,655 | -0.15(-0.83%) |
Jul 10, 2018 | 18.57 | 18.57 | 17.72 | 17.97 | 4,856,448 | -0.61(-3.28%) |
Jul 09, 2018 | 18.09 | 19.04 | 17.47 | 18.58 | 4,038,200 | +0.51(+2.82%) |
Jul 06, 2018 | 17.71 | 18.38 | 17.59 | 18.07 | 4,338,815 | +0.54(+3.08%) |
Jul 05, 2018 | 17.06 | 17.71 | 16.90 | 17.53 | 2,807,681 | +0.42(+2.45%) |
Jul 03, 2018 | 17.11 | 17.11 | 17.11 | 0 | +0.30(+1.78%) | |
Jul 02, 2018 | 16.40 | 16.83 | 16.30 | 16.81 | 2,585,646 | +0.22(+1.33%) |
Jun 29, 2018 | 16.46 | 16.63 | 16.05 | 16.59 | 2,503,295 | +0.30(+1.84%) |
Jun 28, 2018 | 15.80 | 16.41 | 15.73 | 16.29 | 1,222,590 | +0.52(+3.30%) |
Jun 27, 2018 | 15.93 | 16.04 | 15.55 | 15.77 | 1,386,355 | -0.23(-1.44%) |
Jun 26, 2018 | 15.73 | 16.07 | 15.46 | 16.00 | 1,440,160 | +0.35(+2.24%) |
Jun 25, 2018 | 15.89 | 16.02 | 15.63 | 15.65 | 1,457,577 | -0.38(-2.37%) |
Jun 22, 2018 | 15.61 | 16.05 | 15.47 | 16.03 | 12,434,168 | +0.27(+1.71%) |
Jun 21, 2018 | 15.67 | 16.05 | 15.47 | 15.76 | 2,457,949 | +0.14(+0.90%) |
Jun 20, 2018 | 15.84 | 16.25 | 15.42 | 15.62 | 2,249,618 | -0.28(-1.76%) |
Jun 19, 2018 | 15.21 | 16.05 | 15.21 | 15.90 | 3,689,614 | +0.69(+4.54%) |
Jun 18, 2018 | 15.27 | 15.40 | 15.00 | 15.21 | 1,455,298 | -0.21(-1.36%) |
Jun 15, 2018 | 15.04 | 15.04 | 15.42 | 2,469,747 | +0.38(+2.53%) | |
Jun 14, 2018 | 14.96 | 15.06 | 14.88 | 15.04 | 1,529,441 | +0.17(+1.14%) |
Jun 13, 2018 | 14.61 | 15.04 | 14.60 | 14.87 | 1,024,114 | +0.30(+2.06%) |
Jun 12, 2018 | 14.75 | 14.83 | 14.52 | 14.57 | 1,853,499 | -0.18(-1.22%) |
Jun 11, 2018 | 14.52 | 14.88 | 14.48 | 14.75 | 1,881,136 | +0.15(+1.03%) |
Jun 08, 2018 | 14.35 | 14.74 | 14.35 | 14.60 | 2,247,895 | +0.15(+1.04%) |
Jun 07, 2018 | 14.57 | 14.74 | 14.24 | 14.45 | 1,252,034 | +0.00(+0.00%) |
Jun 06, 2018 | 14.14 | 14.46 | 13.83 | 14.45 | 1,178,279 | +0.25(+1.76%) |
Jun 05, 2018 | 13.82 | 14.22 | 13.72 | 14.20 | 1,332,196 | +0.45(+3.27%) |
Jun 04, 2018 | 13.82 | 13.89 | 13.56 | 13.75 | 1,566,002 | -0.04(-0.29%) |
Jun 01, 2018 | 13.96 | 14.17 | 13.51 | 13.79 | 2,468,407 | -0.18(-1.29%) |
May 31, 2018 | 14.38 | 14.38 | 13.79 | 13.97 | 1,782,996 | -0.37(-2.58%) |
May 30, 2018 | 14.35 | 14.46 | 14.16 | 14.34 | 2,056,472 | +0.01(+0.07%) |
May 29, 2018 | 13.96 | 14.39 | 13.80 | 14.33 | 1,615,690 | +0.26(+1.85%) |
May 25, 2018 | 14.07 | 14.07 | 14.07 | 0 | +0.07(+0.50%) | |
May 24, 2018 | 13.83 | 14.07 | 13.42 | 14.00 | 1,673,944 | +0.30(+2.19%) |
May 23, 2018 | 13.69 | 14.34 | 13.66 | 13.70 | 1,925,920 | -0.03(-0.22%) |
May 22, 2018 | 14.04 | 14.15 | 13.69 | 13.73 | 1,498,860 | -0.31(-2.21%) |
May 21, 2018 | 14.05 | 14.12 | 13.73 | 14.04 | 1,980,081 | +0.06(+0.43%) |
May 18, 2018 | 14.16 | 14.19 | 13.81 | 13.98 | 1,673,531 | -0.26(-1.83%) |
May 17, 2018 | 14.01 | 14.25 | 13.80 | 14.24 | 2,310,059 | +0.20(+1.42%) |
May 16, 2018 | 14.21 | 14.26 | 13.79 | 14.04 | 1,347,943 | -0.12(-0.85%) |
May 15, 2018 | 14.30 | 14.36 | 13.89 | 14.16 | 1,638,217 | -0.09(-0.63%) |
May 14, 2018 | 14.10 | 14.35 | 13.97 | 14.25 | 2,658,533 | +0.22(+1.57%) |
May 11, 2018 | 13.66 | 14.48 | 13.36 | 14.03 | 5,896,363 | +0.42(+3.09%) |
May 10, 2018 | 12.99 | 14.01 | 12.77 | 13.61 | 3,040,398 | +0.80(+6.25%) |
May 09, 2018 | 12.64 | 12.89 | 12.32 | 12.81 | 1,827,691 | +0.16(+1.26%) |
May 08, 2018 | 12.21 | 12.80 | 12.14 | 12.65 | 2,823,878 | +0.52(+4.29%) |
May 07, 2018 | 11.70 | 12.20 | 11.66 | 12.13 | 3,638,893 | +0.39(+3.32%) |
May 04, 2018 | 11.47 | 12.10 | 11.41 | 11.74 | 3,001,992 | +0.17(+1.47%) |
May 03, 2018 | 12.40 | 12.40 | 10.76 | 11.57 | 9,079,410 | -0.98(-7.81%) |
May 02, 2018 | 14.18 | 14.47 | 12.34 | 12.55 | 11,631,314 | -2.21(-14.97%) |
May 01, 2018 | 14.25 | 14.99 | 13.58 | 14.76 | 5,190,857 | +0.33(+2.29%) |
Apr 30, 2018 | 14.60 | 14.90 | 14.35 | 14.43 | 2,016,650 | -0.11(-0.76%) |
Apr 27, 2018 | 13.65 | 15.09 | 13.58 | 14.54 | 9,212,151 | +0.94(+6.91%) |
Apr 26, 2018 | 13.57 | 13.87 | 13.40 | 13.60 | 3,849,305 | +0.07(+0.52%) |
Apr 25, 2018 | 13.28 | 13.90 | 13.21 | 13.53 | 3,823,186 | +0.29(+2.19%) |
Apr 24, 2018 | 13.04 | 13.97 | 12.93 | 13.24 | 6,071,219 | +0.19(+1.46%) |
Apr 23, 2018 | 12.76 | 14.26 | 12.40 | 13.05 | 15,293,589 | -6.65(-33.76%) |
Apr 20, 2018 | 19.23 | 19.81 | 19.14 | 19.70 | 1,059,034 | +0.32(+1.65%) |
Apr 19, 2018 | 19.21 | 19.38 | 18.96 | 19.38 | 1,239,227 | +0.05(+0.26%) |
Apr 18, 2018 | 19.00 | 19.42 | 18.79 | 19.33 | 909,438 | +0.36(+1.90%) |
Apr 17, 2018 | 18.84 | 19.17 | 18.76 | 18.97 | 831,290 | +0.28(+1.50%) |
Apr 16, 2018 | 18.50 | 18.73 | 18.50 | 18.69 | 784,678 | +0.26(+1.41%) |
Apr 13, 2018 | 18.29 | 18.53 | 18.00 | 18.43 | 700,695 | +0.21(+1.15%) |
Apr 12, 2018 | 18.32 | 18.57 | 18.11 | 18.22 | 1,475,880 | -0.02(-0.11%) |
Apr 11, 2018 | 18.40 | 18.64 | 18.03 | 18.24 | 1,969,114 | -0.17(-0.92%) |
Apr 10, 2018 | 18.21 | 18.49 | 17.98 | 18.41 | 2,205,697 | +0.36(+1.99%) |
Apr 09, 2018 | 18.51 | 18.54 | 17.56 | 18.05 | 1,202,459 | -0.34(-1.85%) |
Apr 06, 2018 | 18.87 | 18.90 | 18.19 | 18.39 | 4,097,146 | -0.58(-3.06%) |
Apr 05, 2018 | 19.49 | 19.58 | 18.93 | 18.97 | 1,338,491 | -0.49(-2.52%) |
Apr 04, 2018 | 18.98 | 19.61 | 18.92 | 19.46 | 1,421,718 | +0.39(+2.05%) |
Apr 03, 2018 | 18.76 | 19.28 | 18.61 | 19.07 | 1,316,249 | +0.43(+2.31%) |
Apr 02, 2018 | 18.56 | 18.94 | 18.35 | 18.64 | 921,715 | -0.07(-0.37%) |
Mar 29, 2018 | 18.71 | 18.71 | 18.71 | 0 | -0.03(-0.16%) | |
Mar 28, 2018 | 19.09 | 19.28 | 18.58 | 18.74 | 740,379 | -0.36(-1.88%) |
Mar 27, 2018 | 18.75 | 19.11 | 18.21 | 19.10 | 1,076,607 | +0.38(+2.03%) |
Mar 26, 2018 | 18.60 | 19.40 | 18.08 | 18.72 | 2,362,252 | +0.34(+1.85%) |
Mar 23, 2018 | 18.55 | 18.67 | 18.07 | 18.38 | 672,226 | -0.14(-0.76%) |
Mar 22, 2018 | 18.56 | 18.89 | 18.50 | 18.52 | 703,474 | -0.08(-0.43%) |
Mar 21, 2018 | 18.60 | 18.93 | 18.59 | 18.60 | 582,829 | -0.18(-0.96%) |
Mar 20, 2018 | 18.75 | 18.94 | 18.57 | 18.78 | 974,732 | +0.04(+0.21%) |
Mar 19, 2018 | 18.78 | 18.82 | 18.41 | 18.74 | 882,096 | -0.04(-0.21%) |
Mar 16, 2018 | 18.80 | 18.88 | 18.49 | 18.78 | 1,900,721 | +0.01(+0.05%) |
Mar 15, 2018 | 18.76 | 18.82 | 18.36 | 18.77 | 755,388 | +0.00(+0.00%) |
Mar 14, 2018 | 18.97 | 19.01 | 18.57 | 18.77 | 970,374 | -0.19(-1.00%) |
Mar 13, 2018 | 18.97 | 19.25 | 18.60 | 18.96 | 1,417,944 | -0.01(-0.05%) |
Mar 12, 2018 | 19.04 | 19.17 | 18.75 | 18.97 | 751,019 | -0.01(-0.05%) |
Mar 09, 2018 | 18.70 | 19.05 | 18.52 | 18.98 | 1,419,288 | +0.39(+2.10%) |
Mar 08, 2018 | 18.27 | 18.71 | 18.16 | 18.59 | 1,220,854 | +0.31(+1.70%) |
Mar 07, 2018 | 18.57 | 18.28 | 1,432,677 | -0.13(-0.71%) | ||
Mar 06, 2018 | 18.00 | 18.45 | 17.68 | 18.41 | 1,882,908 | +0.48(+2.68%) |
Mar 05, 2018 | 18.78 | 19.15 | 17.81 | 17.93 | 3,723,709 | -1.04(-5.48%) |
Mar 02, 2018 | 17.62 | 19.15 | 17.55 | 18.97 | 3,669,288 | +1.13(+6.33%) |