Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.080 | 7.080 | 6.640 | 6.700 | 1,736,987 | -0.38(-5.37%) |
Apr 29, 2019 | 7.120 | 7.200 | 7.030 | 7.080 | 1,619,809 | -0.05(-0.70%) |
Apr 26, 2019 | 7.390 | 7.400 | 7.070 | 7.130 | 1,570,000 | -0.27(-3.65%) |
Apr 25, 2019 | 7.760 | 7.790 | 7.350 | 7.400 | 1,458,948 | -0.37(-4.76%) |
Apr 24, 2019 | 7.750 | 7.840 | 7.630 | 7.770 | 1,251,673 | +0.04(+0.52%) |
Apr 23, 2019 | 7.690 | 7.770 | 7.410 | 7.730 | 1,677,350 | +0.05(+0.65%) |
Apr 22, 2019 | 8.100 | 8.119 | 7.610 | 7.680 | 1,686,000 | -0.47(-5.77%) |
Apr 18, 2019 | 8.160 | 8.240 | 8.040 | 8.150 | 770,400 | -0.03(-0.37%) |
Apr 17, 2019 | 8.040 | 8.240 | 8.030 | 8.180 | 890,124 | +0.21(+2.63%) |
Apr 16, 2019 | 7.850 | 8.130 | 7.810 | 7.970 | 975,819 | +0.19(+2.44%) |
Apr 15, 2019 | 8.020 | 8.100 | 7.710 | 7.780 | 1,352,646 | -0.23(-2.87%) |
Apr 12, 2019 | 8.300 | 8.350 | 7.950 | 8.010 | 998,900 | -0.21(-2.55%) |
Apr 11, 2019 | 8.270 | 8.350 | 8.120 | 8.220 | 1,126,924 | -0.13(-1.56%) |
Apr 10, 2019 | 8.080 | 8.390 | 7.950 | 8.350 | 1,177,031 | +0.30(+3.73%) |
Apr 09, 2019 | 8.250 | 8.305 | 8.010 | 8.050 | 1,288,925 | -0.28(-3.36%) |
Apr 08, 2019 | 8.480 | 8.585 | 8.290 | 8.330 | 1,359,637 | -0.21(-2.46%) |
Apr 05, 2019 | 8.410 | 8.650 | 8.370 | 8.540 | 2,222,300 | +0.17(+2.03%) |
Apr 04, 2019 | 8.050 | 8.445 | 8.050 | 8.370 | 1,984,612 | +0.32(+3.98%) |
Apr 03, 2019 | 7.810 | 8.110 | 7.761 | 8.050 | 1,710,763 | +0.30(+3.87%) |
Apr 02, 2019 | 7.800 | 7.810 | 7.560 | 7.750 | 2,572,308 | -0.04(-0.51%) |
Apr 01, 2019 | 8.000 | 8.017 | 7.690 | 7.790 | 2,398,619 | -0.15(-1.89%) |
Mar 29, 2019 | 8.450 | 8.450 | 7.880 | 7.940 | 2,135,900 | -0.47(-5.59%) |
Mar 28, 2019 | 8.500 | 8.730 | 8.310 | 8.410 | 1,407,256 | +0.00(+0.00%) |
Mar 27, 2019 | 8.250 | 8.570 | 8.250 | 8.410 | 2,276,936 | +0.17(+2.06%) |
Mar 26, 2019 | 8.260 | 8.476 | 8.165 | 8.240 | 1,037,139 | +0.10(+1.23%) |
Mar 25, 2019 | 8.060 | 8.260 | 7.955 | 8.140 | 1,584,837 | +0.03(+0.37%) |
Mar 22, 2019 | 8.510 | 8.570 | 8.075 | 8.110 | 2,071,900 | -0.45(-5.26%) |
Mar 21, 2019 | 8.400 | 8.600 | 8.310 | 8.560 | 996,223 | +0.11(+1.30%) |
Mar 20, 2019 | 8.470 | 8.550 | 8.310 | 8.450 | 1,209,220 | -0.05(-0.59%) |
Mar 19, 2019 | 8.600 | 8.605 | 8.220 | 8.500 | 2,461,178 | -0.06(-0.70%) |
Mar 18, 2019 | 8.560 | 8.660 | 8.500 | 8.560 | 1,224,389 | +0.01(+0.12%) |
Mar 15, 2019 | 8.790 | 8.810 | 8.520 | 8.550 | 2,712,400 | -0.25(-2.84%) |
Mar 14, 2019 | 8.930 | 9.050 | 8.770 | 8.800 | 1,270,832 | -0.12(-1.35%) |
Mar 13, 2019 | 8.880 | 8.945 | 8.730 | 8.920 | 1,288,514 | +0.16(+1.83%) |
Mar 12, 2019 | 8.660 | 8.840 | 8.560 | 8.760 | 2,183,781 | +0.12(+1.39%) |
Mar 11, 2019 | 8.700 | 8.918 | 8.520 | 8.640 | 1,830,574 | -0.01(-0.12%) |
Mar 08, 2019 | 8.730 | 8.850 | 8.545 | 8.650 | 1,501,900 | -0.15(-1.70%) |
Mar 07, 2019 | 9.000 | 9.130 | 8.740 | 8.800 | 1,763,748 | -0.25(-2.76%) |
Mar 06, 2019 | 9.570 | 9.710 | 9.010 | 9.050 | 2,412,684 | -0.50(-5.24%) |
Mar 05, 2019 | 10.00 | 10.04 | 9.520 | 9.550 | 2,362,117 | -0.41(-4.12%) |
Mar 04, 2019 | 10.42 | 10.42 | 9.780 | 9.960 | 2,707,725 | -0.47(-4.51%) |
Mar 01, 2019 | 10.51 | 10.94 | 10.14 | 10.43 | 2,783,200 | +0.02(+0.19%) |
Feb 28, 2019 | 10.81 | 11.25 | 10.19 | 10.41 | 4,411,848 | -1.90(-15.43%) |
Feb 27, 2019 | 12.11 | 12.34 | 12.06 | 12.31 | 2,049,430 | +0.22(+1.82%) |
Feb 26, 2019 | 12.18 | 12.29 | 11.78 | 12.09 | 1,153,524 | -0.13(-1.06%) |
Feb 25, 2019 | 12.25 | 12.37 | 12.17 | 12.22 | 1,109,138 | +0.12(+0.99%) |
Feb 22, 2019 | 11.77 | 12.11 | 11.61 | 12.10 | 1,725,300 | +0.38(+3.24%) |
Feb 21, 2019 | 11.68 | 11.85 | 11.59 | 11.72 | 1,292,931 | +0.04(+0.34%) |
Feb 20, 2019 | 11.38 | 11.79 | 11.37 | 11.68 | 1,602,209 | +0.26(+2.28%) |
Feb 19, 2019 | 11.14 | 11.50 | 11.06 | 11.42 | 1,578,922 | +0.26(+2.33%) |
Feb 15, 2019 | 11.05 | 11.29 | 11.01 | 11.16 | 735,100 | +0.19(+1.73%) |
Feb 14, 2019 | 10.91 | 11.05 | 10.69 | 10.97 | 608,188 | -0.03(-0.27%) |
Feb 13, 2019 | 10.89 | 11.10 | 10.88 | 11.00 | 1,008,764 | +0.17(+1.57%) |
Feb 12, 2019 | 10.57 | 10.96 | 10.57 | 10.83 | 913,606 | +0.31(+2.95%) |
Feb 11, 2019 | 10.50 | 10.52 | 10.27 | 10.52 | 873,549 | +0.11(+1.06%) |
Feb 08, 2019 | 10.87 | 11.05 | 10.40 | 10.41 | 1,241,100 | -0.55(-5.02%) |
Feb 07, 2019 | 11.15 | 11.36 | 10.81 | 10.96 | 708,904 | -0.26(-2.32%) |
Feb 06, 2019 | 11.23 | 11.45 | 11.16 | 11.22 | 895,313 | -0.02(-0.18%) |
Feb 05, 2019 | 11.18 | 11.42 | 11.01 | 11.24 | 975,907 | +0.16(+1.44%) |
Feb 04, 2019 | 11.25 | 11.31 | 11.00 | 11.08 | 1,139,220 | -0.17(-1.51%) |
Feb 01, 2019 | 11.06 | 11.30 | 11.05 | 11.25 | 1,230,400 | +0.21(+1.90%) |
Jan 31, 2019 | 10.80 | 11.23 | 10.71 | 11.04 | 1,960,228 | +0.26(+2.41%) |
Jan 30, 2019 | 11.08 | 11.20 | 10.65 | 10.78 | 1,267,923 | -0.26(-2.36%) |
Jan 29, 2019 | 10.87 | 11.14 | 10.77 | 11.04 | 1,281,861 | +0.14(+1.28%) |
Jan 28, 2019 | 11.17 | 11.27 | 10.73 | 10.90 | 2,201,224 | -0.40(-3.54%) |
Jan 25, 2019 | 11.36 | 11.51 | 11.22 | 11.30 | 1,505,300 | +0.06(+0.53%) |
Jan 24, 2019 | 11.20 | 11.37 | 11.11 | 11.24 | 1,492,050 | +0.04(+0.36%) |
Jan 23, 2019 | 11.27 | 11.38 | 11.05 | 11.20 | 998,460 | -0.17(-1.50%) |
Jan 22, 2019 | 11.74 | 11.86 | 11.30 | 11.37 | 1,334,935 | -0.48(-4.05%) |
Jan 18, 2019 | 11.69 | 11.95 | 11.68 | 11.85 | 708,600 | +0.20(+1.72%) |
Jan 17, 2019 | 11.49 | 11.75 | 11.46 | 11.65 | 1,272,590 | +0.01(+0.09%) |
Jan 16, 2019 | 11.59 | 11.74 | 11.44 | 11.64 | 816,742 | -0.04(-0.34%) |
Jan 15, 2019 | 11.67 | 11.80 | 11.55 | 11.68 | 1,285,274 | +0.02(+0.17%) |
Jan 14, 2019 | 11.55 | 11.81 | 11.30 | 11.66 | 1,006,659 | -0.01(-0.09%) |
Jan 11, 2019 | 11.70 | 11.94 | 11.62 | 11.67 | 1,299,700 | -0.08(-0.68%) |
Jan 10, 2019 | 11.49 | 11.77 | 11.13 | 11.75 | 1,279,481 | +0.15(+1.29%) |
Jan 09, 2019 | 11.38 | 11.68 | 11.27 | 11.60 | 1,025,193 | +0.20(+1.75%) |
Jan 08, 2019 | 10.96 | 11.44 | 10.77 | 11.40 | 1,373,729 | +0.55(+5.07%) |
Jan 07, 2019 | 10.17 | 11.14 | 10.14 | 10.85 | 1,665,032 | +0.66(+6.48%) |
Jan 04, 2019 | 9.790 | 10.26 | 9.690 | 10.19 | 1,050,200 | +0.51(+5.27%) |
Jan 03, 2019 | 9.880 | 9.930 | 9.550 | 9.680 | 1,154,077 | -0.27(-2.71%) |
Jan 02, 2019 | 9.820 | 9.980 | 9.650 | 9.950 | 1,706,589 | -0.03(-0.30%) |
Dec 31, 2018 | 10.22 | 10.31 | 9.885 | 9.980 | 1,168,400 | -0.19(-1.87%) |
Dec 28, 2018 | 9.900 | 10.32 | 9.800 | 10.17 | 1,143,000 | +0.32(+3.25%) |
Dec 27, 2018 | 9.700 | 9.860 | 9.420 | 9.850 | 989,814 | -0.05(-0.51%) |
Dec 26, 2018 | 9.240 | 9.900 | 9.220 | 9.900 | 1,355,404 | +0.70(+7.61%) |
Dec 24, 2018 | 8.730 | 9.370 | 8.690 | 9.200 | 814,700 | +0.40(+4.55%) |
Dec 21, 2018 | 9.070 | 9.230 | 8.770 | 8.800 | 2,673,100 | -0.34(-3.72%) |
Dec 20, 2018 | 9.220 | 9.320 | 8.900 | 9.140 | 1,288,158 | -0.07(-0.76%) |
Dec 19, 2018 | 9.030 | 9.470 | 9.030 | 9.210 | 1,399,612 | +0.15(+1.66%) |
Dec 18, 2018 | 9.110 | 9.190 | 8.940 | 9.060 | 1,843,850 | +0.28(+3.19%) |
Dec 17, 2018 | 9.190 | 9.240 | 8.710 | 8.780 | 2,519,639 | -0.48(-5.18%) |
Dec 14, 2018 | 9.600 | 9.670 | 9.120 | 9.260 | 1,768,600 | -0.33(-3.44%) |
Dec 13, 2018 | 10.04 | 10.15 | 9.580 | 9.590 | 1,441,503 | -0.56(-5.52%) |
Dec 12, 2018 | 10.60 | 10.61 | 10.09 | 10.15 | 1,307,537 | -0.29(-2.78%) |
Dec 11, 2018 | 10.45 | 10.65 | 10.27 | 10.44 | 2,353,377 | +0.14(+1.36%) |
Dec 10, 2018 | 10.39 | 10.50 | 10.09 | 10.30 | 1,310,174 | -0.09(-0.87%) |
Dec 07, 2018 | 10.45 | 10.71 | 10.27 | 10.39 | 1,767,900 | -0.16(-1.52%) |
Dec 06, 2018 | 11.16 | 11.16 | 10.32 | 10.55 | 2,469,989 | -0.75(-6.64%) |
Dec 04, 2018 | 11.69 | 11.74 | 11.05 | 11.30 | 2,626,000 | -0.41(-3.50%) |
Dec 03, 2018 | 12.16 | 12.16 | 11.56 | 11.71 | 1,481,285 | -0.24(-2.01%) |
Nov 30, 2018 | 11.78 | 11.99 | 11.55 | 11.95 | 1,788,500 | +0.12(+1.01%) |
Nov 29, 2018 | 11.85 | 11.95 | 11.63 | 11.83 | 1,259,876 | -0.02(-0.17%) |
Nov 28, 2018 | 11.48 | 11.86 | 11.36 | 11.85 | 2,058,046 | +0.40(+3.49%) |
Nov 27, 2018 | 11.33 | 11.46 | 11.19 | 11.45 | 1,117,288 | +0.05(+0.44%) |
Nov 26, 2018 | 11.25 | 11.45 | 11.11 | 11.40 | 1,446,983 | +0.24(+2.15%) |
Nov 23, 2018 | 11.00 | 11.27 | 10.91 | 11.16 | 547,300 | +0.08(+0.72%) |
Nov 21, 2018 | 11.08 | 11.08 | 11.08 | 0 | +0.19(+1.74%) | |
Nov 20, 2018 | 10.82 | 10.95 | 10.49 | 10.89 | 1,997,647 | +0.09(+0.83%) |
Nov 19, 2018 | 11.46 | 11.60 | 10.72 | 10.80 | 2,395,269 | -0.69(-6.01%) |
Nov 16, 2018 | 11.70 | 11.76 | 11.11 | 11.49 | 2,169,700 | -0.33(-2.79%) |
Nov 15, 2018 | 11.39 | 11.88 | 11.27 | 11.82 | 2,149,133 | +0.35(+3.05%) |
Nov 14, 2018 | 11.34 | 11.76 | 11.28 | 11.47 | 3,549,143 | +0.25(+2.23%) |
Nov 13, 2018 | 11.08 | 11.35 | 10.83 | 11.22 | 3,693,519 | +0.54(+5.06%) |
Nov 12, 2018 | 10.09 | 11.00 | 9.990 | 10.68 | 4,996,277 | +0.62(+6.16%) |
Nov 09, 2018 | 10.45 | 10.70 | 9.800 | 10.06 | 4,667,000 | +0.06(+0.60%) |
Nov 08, 2018 | 9.150 | 10.24 | 8.240 | 10.00 | 6,496,460 | -0.02(-0.20%) |
Nov 07, 2018 | 10.18 | 10.30 | 9.870 | 10.02 | 2,950,531 | -0.14(-1.38%) |
Nov 06, 2018 | 9.960 | 10.23 | 9.900 | 10.16 | 3,638,044 | +0.06(+0.59%) |
Nov 05, 2018 | 10.18 | 10.32 | 9.953 | 10.10 | 2,078,585 | -0.33(-3.16%) |
Nov 02, 2018 | 10.80 | 10.99 | 10.32 | 10.43 | 1,189,700 | -0.32(-2.98%) |
Nov 01, 2018 | 10.50 | 10.81 | 10.38 | 10.75 | 1,508,679 | +0.28(+2.67%) |
Oct 31, 2018 | 10.65 | 10.76 | 10.38 | 10.47 | 1,653,294 | -0.04(-0.38%) |
Oct 30, 2018 | 10.54 | 10.80 | 10.41 | 10.51 | 1,876,280 | +0.30(+2.94%) |
Oct 29, 2018 | 10.82 | 11.02 | 10.04 | 10.21 | 2,384,322 | -0.49(-4.58%) |
Oct 26, 2018 | 10.78 | 10.83 | 10.31 | 10.70 | 2,415,700 | -0.28(-2.55%) |
Oct 25, 2018 | 11.10 | 11.21 | 10.87 | 10.98 | 1,306,181 | +0.00(+0.00%) |
Oct 24, 2018 | 11.30 | 11.52 | 10.98 | 10.98 | 1,615,249 | -0.32(-2.83%) |
Oct 23, 2018 | 10.87 | 11.38 | 10.76 | 11.30 | 1,586,199 | +0.27(+2.45%) |
Oct 22, 2018 | 11.16 | 11.21 | 10.89 | 11.03 | 1,766,451 | -0.09(-0.81%) |
Oct 19, 2018 | 11.50 | 11.53 | 11.00 | 11.12 | 1,756,600 | -0.40(-3.47%) |
Oct 18, 2018 | 11.67 | 11.86 | 11.37 | 11.52 | 1,880,075 | -0.19(-1.62%) |
Oct 17, 2018 | 11.56 | 11.73 | 11.49 | 11.71 | 2,520,370 | +0.20(+1.74%) |
Oct 16, 2018 | 11.13 | 11.61 | 10.99 | 11.51 | 1,910,320 | +0.46(+4.16%) |
Oct 15, 2018 | 11.38 | 11.46 | 11.01 | 11.05 | 1,778,173 | -0.25(-2.21%) |
Oct 12, 2018 | 11.41 | 11.57 | 10.97 | 11.30 | 2,136,400 | +0.04(+0.36%) |
Oct 11, 2018 | 11.69 | 11.81 | 11.21 | 11.26 | 2,027,309 | -0.51(-4.33%) |
Oct 10, 2018 | 11.99 | 12.17 | 11.76 | 11.77 | 1,625,883 | -0.30(-2.49%) |
Oct 09, 2018 | 12.11 | 12.38 | 11.90 | 12.07 | 2,613,382 | -0.06(-0.49%) |
Oct 08, 2018 | 12.50 | 12.56 | 11.89 | 12.13 | 1,694,717 | -0.38(-3.04%) |
Oct 05, 2018 | 12.44 | 12.64 | 12.36 | 12.51 | 2,060,200 | +0.06(+0.48%) |
Oct 04, 2018 | 12.77 | 12.95 | 12.35 | 12.45 | 1,895,379 | -0.31(-2.43%) |
Oct 03, 2018 | 13.25 | 13.27 | 12.66 | 12.76 | 1,990,276 | -0.39(-2.97%) |
Oct 02, 2018 | 13.63 | 13.72 | 13.10 | 13.15 | 1,718,019 | -0.51(-3.73%) |
Oct 01, 2018 | 13.76 | 13.89 | 13.41 | 13.66 | 2,040,261 | +0.11(+0.81%) |
Sep 28, 2018 | 13.25 | 13.95 | 13.20 | 13.55 | 2,362,400 | +0.25(+1.88%) |
Sep 27, 2018 | 13.45 | 13.47 | 13.10 | 13.30 | 1,125,773 | -0.15(-1.12%) |
Sep 26, 2018 | 13.45 | 13.65 | 13.25 | 13.45 | 736,681 | +0.05(+0.37%) |
Sep 25, 2018 | 13.75 | 13.80 | 13.35 | 13.40 | 1,231,444 | -0.25(-1.83%) |
Sep 24, 2018 | 14.25 | 14.25 | 13.50 | 13.65 | 1,303,784 | -0.60(-4.21%) |
Sep 21, 2018 | 14.35 | 14.55 | 14.20 | 14.25 | 4,411,700 | -0.05(-0.35%) |
Sep 20, 2018 | 14.30 | 14.35 | 13.90 | 14.30 | 1,547,748 | +0.05(+0.35%) |
Sep 19, 2018 | 14.55 | 14.70 | 14.07 | 14.25 | 783,170 | -0.35(-2.40%) |
Sep 18, 2018 | 14.45 | 14.60 | 14.25 | 14.60 | 735,946 | +0.10(+0.69%) |
Sep 17, 2018 | 14.75 | 14.98 | 14.45 | 14.50 | 804,235 | -0.30(-2.03%) |
Sep 14, 2018 | 14.90 | 15.07 | 14.75 | 14.80 | 620,000 | -0.15(-1.00%) |
Sep 13, 2018 | 15.60 | 15.60 | 14.90 | 14.95 | 1,683,844 | -0.55(-3.55%) |
Sep 12, 2018 | 15.40 | 15.55 | 15.20 | 15.50 | 749,573 | +0.15(+0.98%) |
Sep 11, 2018 | 15.20 | 15.70 | 15.05 | 15.35 | 1,064,617 | +0.10(+0.66%) |
Sep 10, 2018 | 15.40 | 15.50 | 15.05 | 15.25 | 1,178,406 | -0.05(-0.33%) |
Sep 07, 2018 | 14.95 | 15.40 | 14.95 | 15.30 | 1,066,900 | +0.30(+2.00%) |
Sep 06, 2018 | 15.55 | 15.55 | 14.95 | 15.00 | 920,880 | -0.50(-3.23%) |
Sep 05, 2018 | 15.45 | 15.75 | 15.40 | 15.50 | 1,120,251 | +0.05(+0.32%) |
Sep 04, 2018 | 15.30 | 15.53 | 15.15 | 15.45 | 747,197 | +0.10(+0.65%) |
Aug 31, 2018 | 15.35 | 15.35 | 15.35 | 0 | +0.20(+1.32%) | |
Aug 30, 2018 | 15.40 | 15.50 | 15.10 | 15.15 | 1,316,936 | -0.25(-1.62%) |
Aug 29, 2018 | 15.20 | 15.45 | 14.90 | 15.40 | 1,433,863 | +0.15(+0.98%) |
Aug 28, 2018 | 15.25 | 15.40 | 15.00 | 15.25 | 1,009,578 | +0.10(+0.66%) |
Aug 27, 2018 | 15.20 | 15.40 | 15.07 | 15.15 | 823,869 | -0.05(-0.33%) |
Aug 24, 2018 | 15.10 | 15.28 | 14.95 | 15.20 | 724,000 | +0.10(+0.66%) |
Aug 23, 2018 | 14.90 | 15.25 | 14.55 | 15.10 | 873,655 | +0.20(+1.34%) |
Aug 22, 2018 | 15.30 | 15.32 | 14.75 | 14.90 | 856,824 | -0.40(-2.61%) |
Aug 21, 2018 | 15.40 | 15.40 | 15.15 | 15.30 | 902,000 | +0.00(+0.00%) |
Aug 20, 2018 | 15.20 | 15.40 | 15.10 | 15.30 | 986,607 | +0.15(+0.99%) |
Aug 17, 2018 | 14.65 | 15.20 | 14.65 | 15.15 | 751,600 | +0.40(+2.71%) |
Aug 16, 2018 | 15.10 | 15.10 | 14.65 | 14.75 | 636,209 | -0.30(-1.99%) |
Aug 15, 2018 | 15.15 | 15.40 | 14.80 | 15.05 | 1,616,979 | -0.20(-1.31%) |
Aug 14, 2018 | 14.85 | 15.35 | 14.80 | 15.25 | 1,589,471 | +0.45(+3.04%) |
Aug 13, 2018 | 14.95 | 15.05 | 14.50 | 14.80 | 2,343,816 | -0.30(-1.99%) |
Aug 10, 2018 | 15.40 | 15.45 | 14.85 | 15.10 | 8,070,500 | -0.80(-5.03%) |
Aug 09, 2018 | 16.35 | 16.68 | 15.80 | 15.90 | 2,137,573 | +0.15(+0.95%) |
Aug 08, 2018 | 15.60 | 15.80 | 15.47 | 15.75 | 685,074 | +0.20(+1.29%) |
Aug 07, 2018 | 15.45 | 15.68 | 15.30 | 15.55 | 769,511 | +0.10(+0.65%) |
Aug 06, 2018 | 15.95 | 15.95 | 15.35 | 15.45 | 740,667 | -0.45(-2.83%) |
Aug 03, 2018 | 15.45 | 16.25 | 15.32 | 15.90 | 1,883,900 | +0.60(+3.92%) |
Aug 02, 2018 | 15.25 | 15.43 | 15.00 | 15.30 | 358,746 | -0.10(-0.65%) |
Aug 01, 2018 | 15.75 | 15.75 | 15.20 | 15.40 | 470,412 | -0.35(-2.22%) |
Jul 31, 2018 | 15.60 | 15.90 | 15.45 | 15.75 | 606,221 | +0.10(+0.64%) |
Jul 30, 2018 | 15.35 | 15.72 | 15.35 | 15.65 | 506,477 | +0.25(+1.62%) |
Jul 27, 2018 | 15.90 | 15.90 | 15.40 | 15.40 | 812,300 | -0.50(-3.14%) |
Jul 26, 2018 | 16.15 | 16.50 | 15.78 | 15.90 | 682,578 | -0.25(-1.55%) |
Jul 25, 2018 | 15.95 | 16.20 | 15.85 | 16.15 | 1,032,701 | +0.25(+1.57%) |
Jul 24, 2018 | 15.95 | 16.07 | 15.45 | 15.90 | 1,612,961 | -0.40(-2.45%) |
Jul 23, 2018 | 16.75 | 16.80 | 16.25 | 16.30 | 607,498 | -0.50(-2.98%) |
Jul 20, 2018 | 16.85 | 16.95 | 16.70 | 16.80 | 896,177 | +0.00(+0.00%) |
Jul 19, 2018 | 16.40 | 16.90 | 16.35 | 16.80 | 626,613 | +0.35(+2.13%) |
Jul 18, 2018 | 16.70 | 16.73 | 16.32 | 16.45 | 531,768 | -0.20(-1.20%) |
Jul 17, 2018 | 16.45 | 16.85 | 16.45 | 16.65 | 726,876 | +0.10(+0.60%) |
Jul 16, 2018 | 16.60 | 16.70 | 16.40 | 16.55 | 613,006 | +0.10(+0.61%) |
Jul 13, 2018 | 16.40 | 16.73 | 16.40 | 16.45 | 727,016 | +0.00(+0.00%) |
Jul 12, 2018 | 16.30 | 16.50 | 16.00 | 16.45 | 818,304 | +0.10(+0.61%) |
Jul 11, 2018 | 16.30 | 16.50 | 16.07 | 16.35 | 967,951 | -0.05(-0.30%) |
Jul 10, 2018 | 16.15 | 16.50 | 15.99 | 16.40 | 1,059,357 | +0.30(+1.86%) |
Jul 09, 2018 | 15.80 | 16.15 | 15.80 | 16.10 | 1,269,926 | +0.35(+2.22%) |
Jul 06, 2018 | 15.50 | 15.80 | 15.50 | 15.75 | 587,321 | +0.25(+1.61%) |
Jul 05, 2018 | 15.00 | 15.57 | 15.00 | 15.50 | 540,799 | +0.55(+3.68%) |
Jul 03, 2018 | 14.95 | 14.95 | 14.95 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 15.25 | 15.25 | 14.74 | 14.95 | 1,036,440 | -0.30(-1.97%) |
Jun 29, 2018 | 15.50 | 15.55 | 15.15 | 15.25 | 675,890 | -0.15(-0.97%) |
Jun 28, 2018 | 15.35 | 15.47 | 15.12 | 15.40 | 600,442 | +0.05(+0.33%) |
Jun 27, 2018 | 16.00 | 16.07 | 15.30 | 15.35 | 439,471 | -0.60(-3.76%) |
Jun 26, 2018 | 15.90 | 16.05 | 15.65 | 15.95 | 365,704 | +0.10(+0.63%) |
Jun 25, 2018 | 15.90 | 16.02 | 15.60 | 15.85 | 563,834 | -0.10(-0.63%) |
Jun 22, 2018 | 16.15 | 16.20 | 15.75 | 15.95 | 1,141,035 | -0.05(-0.31%) |
Jun 21, 2018 | 16.35 | 16.45 | 15.90 | 16.00 | 1,019,817 | -0.40(-2.44%) |
Jun 20, 2018 | 16.00 | 16.50 | 15.82 | 16.40 | 620,276 | +0.35(+2.18%) |
Jun 19, 2018 | 15.45 | 16.10 | 15.45 | 16.05 | 850,756 | +0.50(+3.22%) |
Jun 18, 2018 | 15.50 | 15.65 | 15.45 | 15.55 | 983,477 | -0.05(-0.32%) |
Jun 15, 2018 | 15.70 | 15.15 | 15.60 | 1,572,157 | +0.45(+2.97%) | |
Jun 14, 2018 | 15.10 | 15.20 | 14.95 | 15.15 | 973,007 | +0.15(+1.00%) |
Jun 13, 2018 | 14.85 | 15.15 | 14.80 | 15.00 | 1,046,692 | +0.20(+1.35%) |
Jun 12, 2018 | 15.00 | 15.10 | 14.75 | 14.80 | 653,388 | -0.20(-1.33%) |
Jun 11, 2018 | 15.10 | 15.20 | 14.90 | 15.00 | 583,294 | -0.10(-0.66%) |
Jun 08, 2018 | 15.15 | 15.32 | 15.00 | 15.10 | 823,619 | -0.15(-0.98%) |
Jun 07, 2018 | 15.30 | 15.40 | 15.15 | 15.25 | 898,618 | -0.05(-0.33%) |
Jun 06, 2018 | 15.35 | 15.30 | 935,586 | +0.30(+2.00%) | ||
Jun 05, 2018 | 14.95 | 15.15 | 14.80 | 15.00 | 1,085,285 | +0.05(+0.33%) |
Jun 04, 2018 | 14.85 | 15.03 | 14.80 | 14.95 | 715,880 | +0.15(+1.01%) |
Jun 01, 2018 | 14.70 | 14.90 | 14.65 | 14.80 | 551,586 | +0.10(+0.68%) |
May 31, 2018 | 14.75 | 14.78 | 14.53 | 14.70 | 1,003,921 | -0.05(-0.34%) |
May 30, 2018 | 14.60 | 14.80 | 14.50 | 14.75 | 1,136,183 | +0.25(+1.72%) |
May 29, 2018 | 14.50 | 14.55 | 14.43 | 14.50 | 632,480 | -0.10(-0.68%) |
May 25, 2018 | 14.60 | 14.60 | 14.60 | 0 | +0.20(+1.39%) | |
May 24, 2018 | 14.35 | 14.45 | 14.18 | 14.40 | 676,502 | -0.05(-0.35%) |
May 23, 2018 | 14.40 | 14.57 | 14.30 | 14.45 | 800,994 | +0.10(+0.70%) |
May 22, 2018 | 14.65 | 14.75 | 14.25 | 14.35 | 1,350,263 | -0.25(-1.71%) |
May 21, 2018 | 14.65 | 14.80 | 14.40 | 14.60 | 1,123,221 | +0.05(+0.34%) |
May 18, 2018 | 14.75 | 14.80 | 14.40 | 14.55 | 967,121 | -0.15(-1.02%) |
May 17, 2018 | 14.65 | 14.90 | 14.55 | 14.70 | 1,322,409 | +0.10(+0.68%) |
May 16, 2018 | 14.80 | 15.10 | 14.40 | 14.60 | 6,887,208 | -0.75(-4.89%) |
May 15, 2018 | 15.60 | 15.85 | 15.20 | 15.35 | 779,994 | -0.25(-1.60%) |
May 14, 2018 | 15.45 | 15.75 | 15.45 | 15.60 | 463,475 | +0.15(+0.97%) |
May 11, 2018 | 15.40 | 15.50 | 15.00 | 15.45 | 507,762 | +0.00(+0.00%) |
May 10, 2018 | 15.10 | 15.60 | 14.80 | 15.45 | 729,482 | +0.55(+3.69%) |
May 09, 2018 | 15.75 | 15.95 | 14.65 | 14.90 | 1,200,331 | +0.00(+0.00%) |
May 08, 2018 | 15.00 | 15.05 | 14.65 | 14.90 | 1,011,876 | -0.20(-1.32%) |
May 07, 2018 | 15.90 | 15.90 | 15.03 | 15.10 | 865,604 | -0.70(-4.43%) |
May 04, 2018 | 15.30 | 15.85 | 15.10 | 15.80 | 704,469 | +0.30(+1.94%) |
May 03, 2018 | 15.75 | 15.80 | 15.35 | 15.50 | 365,374 | -0.25(-1.59%) |
May 02, 2018 | 16.00 | 16.02 | 15.70 | 15.75 | 425,328 | -0.25(-1.56%) |