Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.529 | 3.579 | 3.360 | 3.399 | 1,466,840 | -0.11(-3.13%) |
Apr 29, 2019 | 3.509 | 3.609 | 3.429 | 3.509 | 1,806,757 | +0.02(+0.57%) |
Apr 26, 2019 | 3.409 | 3.539 | 3.404 | 3.489 | 937,503 | +0.07(+2.04%) |
Apr 25, 2019 | 3.360 | 3.469 | 3.250 | 3.419 | 1,011,352 | +0.03(+0.88%) |
Apr 24, 2019 | 3.370 | 3.389 | 3.275 | 3.389 | 1,160,910 | +0.02(+0.59%) |
Apr 23, 2019 | 3.370 | 3.489 | 3.320 | 3.370 | 1,265,066 | -0.02(-0.59%) |
Apr 22, 2019 | 3.380 | 3.449 | 3.345 | 3.389 | 1,265,262 | +0.02(+0.59%) |
Apr 18, 2019 | 3.599 | 3.609 | 3.340 | 3.370 | 2,010,727 | -0.24(-6.63%) |
Apr 17, 2019 | 3.788 | 3.798 | 3.559 | 3.609 | 1,405,984 | -0.17(-4.49%) |
Apr 16, 2019 | 3.738 | 3.838 | 3.659 | 3.778 | 1,203,559 | +0.04(+1.07%) |
Apr 15, 2019 | 3.768 | 3.818 | 3.629 | 3.738 | 1,305,987 | -0.02(-0.53%) |
Apr 12, 2019 | 3.808 | 3.943 | 3.738 | 3.758 | 1,029,388 | -0.03(-0.79%) |
Apr 11, 2019 | 3.858 | 3.858 | 3.679 | 3.788 | 1,612,353 | -0.06(-1.55%) |
Apr 10, 2019 | 3.998 | 4.067 | 3.818 | 3.848 | 2,578,634 | -0.16(-3.98%) |
Apr 09, 2019 | 3.968 | 4.072 | 3.933 | 4.008 | 1,950,425 | +0.02(+0.50%) |
Apr 08, 2019 | 3.978 | 4.037 | 3.895 | 3.988 | 1,676,493 | +0.01(+0.25%) |
Apr 05, 2019 | 4.087 | 4.177 | 3.968 | 3.978 | 1,342,758 | -0.08(-1.97%) |
Apr 04, 2019 | 4.008 | 4.157 | 3.888 | 4.057 | 2,124,562 | +0.06(+1.50%) |
Apr 03, 2019 | 4.107 | 4.227 | 3.948 | 3.998 | 2,059,449 | -0.08(-1.96%) |
Apr 02, 2019 | 4.127 | 4.277 | 3.938 | 4.077 | 1,649,004 | -0.07(-1.68%) |
Apr 01, 2019 | 4.107 | 4.287 | 4.057 | 4.147 | 1,570,529 | +0.06(+1.46%) |
Mar 29, 2019 | 4.067 | 4.307 | 3.998 | 4.087 | 1,928,372 | +0.03(+0.74%) |
Mar 28, 2019 | 4.147 | 4.187 | 4.018 | 4.057 | 943,799 | -0.09(-2.16%) |
Mar 27, 2019 | 4.177 | 4.277 | 4.117 | 4.147 | 944,106 | -0.03(-0.72%) |
Mar 26, 2019 | 4.247 | 4.337 | 4.157 | 4.177 | 1,094,594 | -0.07(-1.64%) |
Mar 25, 2019 | 4.366 | 4.394 | 4.137 | 4.247 | 3,147,573 | -0.10(-2.29%) |
Mar 22, 2019 | 4.536 | 4.609 | 4.346 | 4.346 | 1,517,299 | -0.21(-4.60%) |
Mar 21, 2019 | 4.546 | 4.690 | 4.536 | 4.556 | 1,084,881 | +0.00(+0.00%) |
Mar 20, 2019 | 4.476 | 4.576 | 4.366 | 4.556 | 1,853,186 | +0.03(+0.66%) |
Mar 19, 2019 | 4.526 | 4.586 | 4.426 | 4.526 | 1,566,886 | +0.00(+0.00%) |
Mar 18, 2019 | 4.825 | 4.825 | 4.396 | 4.526 | 2,009,377 | -0.30(-6.20%) |
Mar 15, 2019 | 4.735 | 5.004 | 4.715 | 4.825 | 5,124,571 | +0.10(+2.11%) |
Mar 14, 2019 | 4.785 | 4.925 | 4.695 | 4.725 | 1,404,633 | -0.08(-1.61%) |
Mar 13, 2019 | 4.693 | 4.902 | 4.643 | 4.803 | 1,529,688 | +0.10(+2.12%) |
Mar 12, 2019 | 4.743 | 4.892 | 4.603 | 4.703 | 1,668,993 | -0.04(-0.84%) |
Mar 11, 2019 | 4.484 | 4.793 | 4.374 | 4.743 | 2,195,967 | +0.32(+7.21%) |
Mar 08, 2019 | 4.613 | 4.653 | 4.424 | 4.424 | 2,148,565 | -0.23(-4.93%) |
Mar 07, 2019 | 4.703 | 4.813 | 4.623 | 4.653 | 2,019,430 | -0.04(-0.85%) |
Mar 06, 2019 | 5.211 | 5.301 | 4.683 | 4.693 | 3,273,441 | -0.54(-10.29%) |
Mar 05, 2019 | 5.679 | 5.679 | 5.111 | 5.231 | 2,768,337 | -0.44(-7.73%) |
Mar 04, 2019 | 6.038 | 6.058 | 5.550 | 5.669 | 1,961,580 | -0.37(-6.11%) |
Mar 01, 2019 | 6.307 | 6.317 | 5.988 | 6.038 | 1,712,388 | -0.18(-2.88%) |
Feb 28, 2019 | 6.217 | 6.307 | 6.038 | 6.217 | 1,848,905 | +0.03(+0.48%) |
Feb 27, 2019 | 6.048 | 6.247 | 5.978 | 6.188 | 1,199,297 | +0.11(+1.80%) |
Feb 26, 2019 | 6.387 | 6.477 | 5.988 | 6.078 | 2,303,740 | -0.32(-4.98%) |
Feb 25, 2019 | 6.347 | 6.716 | 6.297 | 6.397 | 2,120,326 | +0.04(+0.63%) |
Feb 22, 2019 | 6.576 | 6.576 | 6.227 | 6.357 | 2,454,269 | -0.24(-3.63%) |
Feb 21, 2019 | 6.447 | 6.676 | 6.387 | 6.596 | 2,259,150 | +0.07(+1.07%) |
Feb 20, 2019 | 6.506 | 7.124 | 6.247 | 6.526 | 9,550,922 | -1.38(-17.51%) |
Feb 19, 2019 | 7.652 | 8.051 | 7.652 | 7.911 | 1,750,002 | +0.24(+3.12%) |
Feb 15, 2019 | 7.543 | 7.792 | 7.463 | 7.672 | 1,148,450 | +0.15(+1.99%) |
Feb 14, 2019 | 7.523 | 7.602 | 7.403 | 7.523 | 774,003 | -0.04(-0.53%) |
Feb 13, 2019 | 7.632 | 7.732 | 7.363 | 7.563 | 1,192,079 | -0.08(-1.04%) |
Feb 12, 2019 | 7.533 | 7.792 | 7.473 | 7.642 | 811,697 | +0.20(+2.68%) |
Feb 11, 2019 | 7.294 | 7.483 | 7.089 | 7.443 | 971,969 | +0.15(+2.05%) |
Feb 08, 2019 | 7.543 | 7.543 | 7.074 | 7.294 | 885,299 | -0.24(-3.17%) |
Feb 07, 2019 | 7.602 | 7.732 | 7.323 | 7.533 | 1,116,946 | -0.07(-0.92%) |
Feb 06, 2019 | 7.672 | 7.852 | 7.498 | 7.602 | 1,096,532 | -0.12(-1.55%) |
Feb 05, 2019 | 7.533 | 8.190 | 7.503 | 7.722 | 1,048,727 | +0.23(+3.06%) |
Feb 04, 2019 | 7.483 | 7.523 | 7.363 | 7.493 | 887,152 | -0.02(-0.27%) |
Feb 01, 2019 | 7.533 | 7.672 | 7.418 | 7.513 | 989,777 | -0.03(-0.40%) |
Jan 31, 2019 | 7.622 | 7.852 | 7.523 | 7.543 | 1,624,595 | -0.09(-1.18%) |
Jan 30, 2019 | 7.652 | 7.732 | 7.493 | 7.632 | 834,922 | +0.01(+0.13%) |
Jan 29, 2019 | 7.592 | 7.662 | 7.483 | 7.622 | 576,550 | +0.03(+0.39%) |
Jan 28, 2019 | 7.543 | 7.662 | 7.313 | 7.592 | 783,859 | +0.02(+0.26%) |
Jan 25, 2019 | 7.493 | 7.632 | 7.373 | 7.573 | 989,777 | +0.09(+1.20%) |
Jan 24, 2019 | 7.383 | 7.513 | 7.274 | 7.483 | 767,040 | +0.09(+1.21%) |
Jan 23, 2019 | 7.692 | 7.812 | 7.313 | 7.393 | 1,122,301 | -0.30(-3.89%) |
Jan 22, 2019 | 7.234 | 7.941 | 7.234 | 7.692 | 1,764,288 | +0.45(+6.19%) |
Jan 18, 2019 | 7.343 | 7.812 | 7.234 | 7.244 | 6,866,114 | -0.06(-0.82%) |
Jan 17, 2019 | 7.523 | 7.578 | 7.154 | 7.304 | 1,875,684 | -0.30(-3.93%) |
Jan 16, 2019 | 7.563 | 7.742 | 7.443 | 7.602 | 1,924,324 | +0.11(+1.46%) |
Jan 15, 2019 | 7.503 | 7.521 | 7.299 | 7.493 | 1,100,696 | +0.01(+0.13%) |
Jan 14, 2019 | 7.274 | 7.602 | 7.194 | 7.483 | 1,070,455 | +0.15(+2.04%) |
Jan 11, 2019 | 7.164 | 7.413 | 6.995 | 7.333 | 1,112,621 | +0.15(+2.08%) |
Jan 10, 2019 | 7.025 | 7.513 | 6.927 | 7.184 | 1,469,707 | +0.17(+2.41%) |
Jan 09, 2019 | 6.347 | 7.194 | 6.347 | 7.015 | 1,924,251 | +0.71(+11.22%) |
Jan 08, 2019 | 6.536 | 6.646 | 6.207 | 6.307 | 940,647 | -0.18(-2.76%) |
Jan 07, 2019 | 6.496 | 6.716 | 6.307 | 6.486 | 1,373,107 | +0.01(+0.15%) |
Jan 04, 2019 | 6.387 | 6.616 | 6.237 | 6.477 | 2,015,684 | +0.03(+0.46%) |
Jan 03, 2019 | 6.477 | 6.586 | 6.277 | 6.447 | 1,616,118 | -0.04(-0.61%) |
Jan 02, 2019 | 6.227 | 6.626 | 6.188 | 6.486 | 952,135 | +0.18(+2.84%) |
Dec 31, 2018 | 6.317 | 6.367 | 6.078 | 6.307 | 1,428,863 | +0.00(+0.00%) |
Dec 28, 2018 | 6.148 | 6.367 | 6.018 | 6.307 | 1,140,020 | +0.14(+2.26%) |
Dec 27, 2018 | 6.138 | 6.207 | 5.879 | 6.168 | 1,536,633 | -0.06(-0.96%) |
Dec 26, 2018 | 6.058 | 6.267 | 5.812 | 6.227 | 1,317,486 | +0.13(+2.12%) |
Dec 24, 2018 | 6.058 | 6.267 | 6.028 | 6.098 | 648,142 | +0.08(+1.32%) |
Dec 21, 2018 | 6.198 | 6.198 | 5.869 | 6.018 | 8,694,924 | -0.20(-3.21%) |
Dec 20, 2018 | 6.616 | 6.885 | 6.058 | 6.217 | 1,774,622 | -0.39(-5.88%) |
Dec 19, 2018 | 6.626 | 6.825 | 6.576 | 6.606 | 1,500,678 | -0.10(-1.49%) |
Dec 18, 2018 | 6.646 | 7.025 | 6.596 | 6.706 | 1,696,828 | +0.13(+1.97%) |
Dec 17, 2018 | 6.457 | 6.736 | 6.437 | 6.576 | 2,151,893 | +0.14(+2.17%) |
Dec 14, 2018 | 6.586 | 6.785 | 6.377 | 6.437 | 1,258,749 | -0.22(-3.37%) |
Dec 13, 2018 | 6.730 | 6.838 | 6.415 | 6.661 | 1,127,421 | -0.11(-1.60%) |
Dec 12, 2018 | 6.986 | 7.050 | 6.700 | 6.769 | 1,140,130 | -0.24(-3.38%) |
Dec 11, 2018 | 7.213 | 7.390 | 6.887 | 7.006 | 1,133,597 | -0.18(-2.47%) |
Dec 10, 2018 | 6.848 | 7.231 | 6.668 | 7.183 | 1,709,552 | +0.33(+4.74%) |
Dec 07, 2018 | 6.838 | 6.927 | 6.759 | 6.858 | 885,691 | +0.02(+0.29%) |
Dec 06, 2018 | 6.966 | 6.966 | 6.651 | 6.838 | 1,720,100 | -0.17(-2.39%) |
Dec 04, 2018 | 7.232 | 7.311 | 6.976 | 7.006 | 1,643,812 | -0.20(-2.74%) |
Dec 03, 2018 | 7.538 | 7.676 | 7.065 | 7.203 | 1,738,188 | -0.32(-4.19%) |
Nov 30, 2018 | 7.489 | 7.577 | 7.360 | 7.518 | 1,303,520 | +0.02(+0.26%) |
Nov 29, 2018 | 7.587 | 7.755 | 7.429 | 7.498 | 1,114,359 | -0.12(-1.55%) |
Nov 28, 2018 | 7.725 | 7.784 | 7.439 | 7.617 | 1,543,988 | -0.11(-1.40%) |
Nov 27, 2018 | 7.636 | 7.912 | 7.065 | 7.725 | 2,903,351 | +0.05(+0.64%) |
Nov 26, 2018 | 8.385 | 8.543 | 7.193 | 7.676 | 3,127,861 | -0.67(-8.03%) |
Nov 23, 2018 | 8.326 | 8.508 | 8.228 | 8.346 | 301,928 | +0.03(+0.36%) |
Nov 21, 2018 | 8.316 | 8.316 | 8.316 | 0 | +0.01(+0.12%) | |
Nov 20, 2018 | 8.563 | 8.740 | 8.168 | 8.306 | 943,750 | -0.34(-3.88%) |
Nov 19, 2018 | 8.474 | 8.809 | 8.405 | 8.641 | 1,005,389 | +0.18(+2.10%) |
Nov 16, 2018 | 8.691 | 8.789 | 8.326 | 8.464 | 890,157 | -0.27(-3.05%) |
Nov 15, 2018 | 8.632 | 8.898 | 8.395 | 8.730 | 764,002 | +0.03(+0.34%) |
Nov 14, 2018 | 8.858 | 8.917 | 8.484 | 8.700 | 798,084 | -0.13(-1.45%) |
Nov 13, 2018 | 9.164 | 9.193 | 8.809 | 8.829 | 1,090,222 | -0.27(-2.93%) |
Nov 12, 2018 | 8.947 | 9.252 | 8.829 | 9.095 | 711,274 | +0.13(+1.43%) |
Nov 09, 2018 | 9.164 | 9.361 | 8.784 | 8.967 | 891,070 | -0.22(-2.36%) |
Nov 08, 2018 | 8.799 | 9.292 | 8.779 | 9.183 | 1,362,228 | +0.22(+2.42%) |
Nov 07, 2018 | 9.213 | 9.361 | 8.760 | 8.967 | 1,704,170 | -0.18(-1.94%) |
Nov 06, 2018 | 9.075 | 9.366 | 8.967 | 9.144 | 1,337,652 | -0.11(-1.17%) |
Nov 05, 2018 | 9.262 | 9.321 | 8.523 | 9.252 | 2,168,055 | -0.02(-0.21%) |
Nov 02, 2018 | 8.632 | 9.380 | 8.632 | 9.272 | 2,073,921 | +0.54(+6.21%) |
Nov 01, 2018 | 7.893 | 9.016 | 7.794 | 8.730 | 4,947,153 | +0.95(+12.15%) |
Oct 31, 2018 | 10.58 | 10.59 | 7.745 | 7.784 | 10,182,977 | -6.21(-44.37%) |
Oct 30, 2018 | 13.55 | 14.04 | 13.33 | 13.99 | 1,041,267 | +0.48(+3.57%) |
Oct 29, 2018 | 13.50 | 13.92 | 13.34 | 13.51 | 835,805 | +0.19(+1.41%) |
Oct 26, 2018 | 13.96 | 14.02 | 13.15 | 13.32 | 884,778 | -0.76(-5.39%) |
Oct 25, 2018 | 14.00 | 14.25 | 13.70 | 14.08 | 1,054,404 | +0.12(+0.85%) |
Oct 24, 2018 | 14.64 | 14.79 | 13.94 | 13.96 | 713,637 | -0.68(-4.64%) |
Oct 23, 2018 | 14.29 | 14.78 | 14.02 | 14.64 | 937,723 | +0.20(+1.36%) |
Oct 22, 2018 | 14.77 | 14.91 | 14.38 | 14.45 | 648,029 | -0.33(-2.20%) |
Oct 19, 2018 | 14.83 | 15.14 | 14.61 | 14.77 | 702,606 | -0.09(-0.60%) |
Oct 18, 2018 | 15.59 | 15.68 | 14.75 | 14.86 | 884,690 | -0.72(-4.62%) |
Oct 17, 2018 | 15.42 | 15.61 | 15.00 | 15.58 | 905,666 | +0.17(+1.09%) |
Oct 16, 2018 | 15.28 | 15.44 | 14.84 | 15.41 | 903,199 | +0.24(+1.56%) |
Oct 15, 2018 | 14.94 | 15.43 | 14.93 | 15.17 | 727,387 | +0.28(+1.85%) |
Oct 12, 2018 | 15.30 | 15.30 | 14.66 | 14.90 | 1,005,347 | -0.23(-1.50%) |
Oct 11, 2018 | 16.16 | 16.29 | 15.10 | 15.12 | 1,354,645 | -1.06(-6.57%) |
Oct 10, 2018 | 16.16 | 16.50 | 16.02 | 16.19 | 807,877 | +0.03(+0.18%) |
Oct 09, 2018 | 16.60 | 16.68 | 16.08 | 16.16 | 862,799 | -0.43(-2.61%) |
Oct 08, 2018 | 16.26 | 16.84 | 16.06 | 16.59 | 1,024,072 | +0.29(+1.75%) |
Oct 05, 2018 | 16.06 | 16.44 | 16.02 | 16.31 | 962,112 | +0.27(+1.66%) |
Oct 04, 2018 | 16.17 | 16.24 | 15.97 | 16.04 | 803,939 | -0.16(-0.97%) |
Oct 03, 2018 | 16.01 | 16.23 | 15.96 | 16.20 | 604,950 | +0.27(+1.67%) |
Oct 02, 2018 | 16.02 | 16.23 | 15.77 | 15.93 | 741,929 | -0.09(-0.55%) |
Oct 01, 2018 | 16.33 | 16.36 | 15.86 | 16.02 | 644,502 | -0.26(-1.57%) |
Sep 28, 2018 | 16.44 | 16.58 | 16.25 | 16.28 | 653,587 | -0.10(-0.60%) |
Sep 27, 2018 | 16.31 | 16.56 | 16.19 | 16.38 | 407,362 | +0.09(+0.54%) |
Sep 26, 2018 | 16.31 | 16.55 | 16.16 | 16.29 | 450,620 | -0.01(-0.06%) |
Sep 25, 2018 | 16.65 | 16.76 | 16.25 | 16.30 | 572,665 | -0.28(-1.66%) |
Sep 24, 2018 | 16.91 | 16.91 | 16.43 | 16.57 | 743,897 | -0.34(-1.98%) |
Sep 21, 2018 | 16.95 | 17.11 | 16.83 | 16.91 | 1,253,689 | -0.09(-0.52%) |
Sep 20, 2018 | 16.99 | 17.12 | 16.85 | 17.00 | 819,417 | +0.10(+0.58%) |
Sep 19, 2018 | 16.79 | 17.05 | 16.79 | 16.90 | 1,021,703 | +0.08(+0.47%) |
Sep 18, 2018 | 16.81 | 17.03 | 16.65 | 16.82 | 651,605 | +0.01(+0.06%) |
Sep 17, 2018 | 16.13 | 16.92 | 16.13 | 16.81 | 1,156,521 | +0.74(+4.60%) |
Sep 14, 2018 | 17.54 | 17.56 | 15.93 | 16.07 | 1,559,069 | -1.42(-8.11%) |
Sep 13, 2018 | 17.74 | 17.87 | 17.37 | 17.49 | 927,086 | -0.17(-0.99%) |
Sep 12, 2018 | 17.29 | 17.75 | 17.21 | 17.66 | 657,655 | +0.40(+2.31%) |
Sep 11, 2018 | 17.31 | 17.33 | 16.85 | 17.27 | 458,638 | -0.07(-0.39%) |
Sep 10, 2018 | 17.53 | 17.80 | 17.18 | 17.33 | 704,366 | -0.17(-1.00%) |
Sep 07, 2018 | 17.10 | 17.62 | 16.98 | 17.51 | 907,624 | +0.42(+2.44%) |
Sep 06, 2018 | 17.08 | 17.28 | 16.72 | 17.09 | 880,791 | +0.00(+0.00%) |
Sep 05, 2018 | 16.70 | 17.28 | 16.64 | 17.09 | 931,936 | +0.42(+2.50%) |
Sep 04, 2018 | 16.47 | 16.80 | 16.32 | 16.67 | 736,465 | +0.18(+1.12%) |
Aug 31, 2018 | 16.49 | 16.49 | 16.49 | 0 | -0.06(-0.35%) | |
Aug 30, 2018 | 16.36 | 16.64 | 16.23 | 16.55 | 705,265 | +0.08(+0.47%) |
Aug 29, 2018 | 16.38 | 16.49 | 16.22 | 16.47 | 772,085 | +0.04(+0.24%) |
Aug 28, 2018 | 16.35 | 16.62 | 16.27 | 16.43 | 680,336 | +0.13(+0.77%) |
Aug 27, 2018 | 16.24 | 16.71 | 16.19 | 16.30 | 730,528 | +0.13(+0.78%) |
Aug 24, 2018 | 16.22 | 16.24 | 16.01 | 16.18 | 616,410 | +0.05(+0.30%) |
Aug 23, 2018 | 16.09 | 16.21 | 16.00 | 16.13 | 651,522 | +0.03(+0.18%) |
Aug 22, 2018 | 16.08 | 16.22 | 15.91 | 16.10 | 987,153 | +0.00(+0.00%) |
Aug 21, 2018 | 15.80 | 16.20 | 15.66 | 16.10 | 951,798 | +0.28(+1.78%) |
Aug 20, 2018 | 15.45 | 15.91 | 15.45 | 15.82 | 1,009,252 | +0.39(+2.52%) |
Aug 17, 2018 | 15.03 | 15.56 | 15.03 | 15.43 | 903,402 | +0.37(+2.45%) |
Aug 16, 2018 | 14.81 | 15.21 | 14.70 | 15.06 | 1,034,155 | +0.32(+2.17%) |
Aug 15, 2018 | 14.73 | 14.81 | 14.15 | 14.74 | 1,116,324 | -0.01(-0.07%) |
Aug 14, 2018 | 14.51 | 14.91 | 14.51 | 14.75 | 811,864 | +0.25(+1.74%) |
Aug 13, 2018 | 13.78 | 14.57 | 13.71 | 14.50 | 1,563,426 | +0.80(+5.81%) |
Aug 10, 2018 | 14.50 | 14.55 | 13.66 | 13.70 | 1,741,518 | -0.84(-5.81%) |
Aug 09, 2018 | 14.20 | 14.90 | 13.74 | 14.55 | 2,343,501 | +0.36(+2.53%) |
Aug 08, 2018 | 15.06 | 15.06 | 14.08 | 14.19 | 2,851,110 | -0.78(-5.19%) |
Aug 07, 2018 | 15.61 | 15.63 | 14.96 | 14.96 | 4,678,519 | -3.17(-17.46%) |
Aug 06, 2018 | 17.79 | 18.61 | 17.72 | 18.13 | 1,211,586 | +0.38(+2.13%) |
Aug 03, 2018 | 17.80 | 18.06 | 17.63 | 17.75 | 770,976 | +0.05(+0.27%) |
Aug 02, 2018 | 18.23 | 18.23 | 17.06 | 17.70 | 1,457,301 | -0.55(-3.03%) |
Aug 01, 2018 | 18.22 | 18.36 | 17.89 | 18.26 | 1,092,066 | -0.07(-0.37%) |
Jul 31, 2018 | 17.93 | 18.40 | 17.72 | 18.32 | 1,052,654 | +0.41(+2.28%) |
Jul 30, 2018 | 17.11 | 18.22 | 17.11 | 17.92 | 1,064,728 | +0.83(+4.83%) |
Jul 27, 2018 | 16.99 | 17.12 | 16.79 | 17.09 | 477,908 | +0.11(+0.63%) |
Jul 26, 2018 | 17.13 | 17.43 | 16.93 | 16.98 | 605,427 | -0.11(-0.62%) |
Jul 25, 2018 | 17.41 | 17.41 | 16.70 | 17.09 | 670,847 | -0.32(-1.84%) |
Jul 24, 2018 | 17.18 | 17.44 | 17.09 | 17.41 | 652,560 | +0.32(+1.87%) |
Jul 23, 2018 | 16.97 | 17.17 | 16.86 | 17.09 | 581,967 | +0.15(+0.86%) |
Jul 20, 2018 | 16.97 | 17.13 | 16.76 | 16.95 | 551,869 | -0.03(-0.17%) |
Jul 19, 2018 | 16.73 | 17.14 | 16.38 | 16.97 | 541,977 | +0.22(+1.33%) |
Jul 18, 2018 | 16.88 | 16.93 | 16.60 | 16.75 | 482,150 | -0.13(-0.75%) |
Jul 17, 2018 | 16.86 | 17.11 | 16.82 | 16.88 | 363,927 | +0.01(+0.06%) |
Jul 16, 2018 | 16.95 | 17.00 | 16.73 | 16.87 | 653,698 | +0.05(+0.29%) |
Jul 13, 2018 | 16.77 | 17.04 | 16.76 | 16.82 | 528,907 | +0.06(+0.35%) |
Jul 12, 2018 | 16.86 | 16.93 | 16.66 | 16.76 | 420,486 | +0.02(+0.12%) |
Jul 11, 2018 | 16.82 | 16.87 | 16.64 | 16.74 | 611,505 | -0.19(-1.15%) |
Jul 10, 2018 | 16.85 | 16.97 | 16.72 | 16.94 | 596,926 | +0.17(+0.98%) |
Jul 09, 2018 | 16.67 | 17.06 | 16.61 | 16.77 | 586,772 | +0.18(+1.11%) |
Jul 06, 2018 | 16.38 | 16.70 | 16.31 | 16.59 | 572,122 | +0.27(+1.67%) |
Jul 05, 2018 | 16.34 | 16.48 | 16.23 | 16.31 | 638,562 | +0.02(+0.12%) |
Jul 03, 2018 | 16.30 | 16.30 | 16.30 | 0 | +0.15(+0.90%) | |
Jul 02, 2018 | 16.17 | 16.21 | 15.83 | 16.15 | 650,249 | -0.08(-0.48%) |
Jun 29, 2018 | 16.80 | 16.80 | 16.23 | 16.23 | 453,967 | -0.46(-2.74%) |
Jun 28, 2018 | 16.73 | 16.80 | 16.23 | 16.68 | 566,923 | -0.16(-0.92%) |
Jun 27, 2018 | 17.08 | 17.30 | 16.83 | 16.84 | 540,268 | -0.28(-1.64%) |
Jun 26, 2018 | 17.04 | 17.30 | 16.87 | 17.12 | 608,256 | +0.11(+0.63%) |
Jun 25, 2018 | 17.25 | 17.53 | 16.92 | 17.01 | 691,669 | -0.27(-1.57%) |
Jun 22, 2018 | 16.50 | 17.35 | 16.46 | 17.29 | 1,202,957 | +0.88(+5.39%) |
Jun 21, 2018 | 16.67 | 16.87 | 16.29 | 16.40 | 656,556 | -0.23(-1.40%) |
Jun 20, 2018 | 16.44 | 16.88 | 16.33 | 16.64 | 854,839 | +0.25(+1.54%) |
Jun 19, 2018 | 16.22 | 16.52 | 16.03 | 16.38 | 966,001 | +0.11(+0.66%) |
Jun 18, 2018 | 15.97 | 16.29 | 15.97 | 16.28 | 979,202 | +0.20(+1.27%) |
Jun 15, 2018 | 16.11 | 15.74 | 16.07 | 1,196,746 | +0.25(+1.60%) | |
Jun 14, 2018 | 15.69 | 15.90 | 15.58 | 15.82 | 685,411 | +0.14(+0.87%) |
Jun 13, 2018 | 15.79 | 16.00 | 15.58 | 15.68 | 963,867 | -0.03(-0.18%) |
Jun 12, 2018 | 15.79 | 15.80 | 15.59 | 15.71 | 791,354 | -0.05(-0.30%) |
Jun 11, 2018 | 15.58 | 16.03 | 15.58 | 15.76 | 737,306 | +0.17(+1.10%) |
Jun 08, 2018 | 15.33 | 15.66 | 15.14 | 15.59 | 632,722 | +0.24(+1.56%) |
Jun 07, 2018 | 15.44 | 15.58 | 15.27 | 15.35 | 842,635 | -0.10(-0.62%) |
Jun 06, 2018 | 15.15 | 15.44 | 754,395 | +0.07(+0.44%) | ||
Jun 05, 2018 | 15.32 | 15.58 | 15.05 | 15.38 | 1,040,038 | -0.03(-0.19%) |
Jun 04, 2018 | 15.71 | 15.71 | 14.84 | 15.41 | 1,948,189 | -0.31(-1.95%) |
Jun 01, 2018 | 15.66 | 15.86 | 15.59 | 15.71 | 519,084 | +0.13(+0.86%) |
May 31, 2018 | 15.68 | 15.71 | 15.46 | 15.58 | 601,525 | -0.06(-0.37%) |
May 30, 2018 | 15.46 | 15.66 | 15.39 | 15.64 | 444,008 | +0.22(+1.43%) |
May 29, 2018 | 15.55 | 15.64 | 15.22 | 15.42 | 525,697 | -0.22(-1.41%) |
May 25, 2018 | 15.64 | 15.64 | 15.64 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 15.73 | 15.73 | 15.15 | 15.64 | 564,690 | -0.10(-0.61%) |
May 23, 2018 | 15.83 | 15.87 | 15.55 | 15.73 | 427,479 | -0.11(-0.66%) |
May 22, 2018 | 15.95 | 16.00 | 15.73 | 15.84 | 631,054 | -0.14(-0.90%) |
May 21, 2018 | 16.08 | 16.21 | 15.92 | 15.98 | 458,396 | -0.07(-0.42%) |
May 18, 2018 | 16.22 | 16.30 | 15.92 | 16.05 | 495,903 | -0.11(-0.65%) |
May 17, 2018 | 15.93 | 16.29 | 15.84 | 16.15 | 576,091 | +0.29(+1.81%) |
May 16, 2018 | 15.69 | 16.08 | 15.69 | 15.87 | 687,141 | +0.10(+0.61%) |
May 15, 2018 | 15.51 | 15.95 | 15.44 | 15.77 | 928,612 | +0.26(+1.66%) |
May 14, 2018 | 15.48 | 15.64 | 15.27 | 15.51 | 1,249,930 | +0.11(+0.74%) |
May 11, 2018 | 14.90 | 15.65 | 14.87 | 15.40 | 1,129,082 | +0.45(+3.01%) |
May 10, 2018 | 14.34 | 15.40 | 14.34 | 14.95 | 994,325 | +0.54(+3.71%) |
May 09, 2018 | 14.42 | 14.44 | 14.14 | 14.41 | 1,015,051 | +0.05(+0.33%) |
May 08, 2018 | 14.77 | 14.82 | 14.11 | 14.36 | 1,017,939 | -0.39(-2.66%) |
May 07, 2018 | 15.03 | 15.04 | 14.72 | 14.76 | 488,548 | -0.20(-1.34%) |
May 04, 2018 | 14.68 | 15.09 | 14.64 | 14.96 | 498,489 | +0.26(+1.76%) |
May 03, 2018 | 15.86 | 15.86 | 14.57 | 14.70 | 1,596,760 | -1.24(-7.79%) |
May 02, 2018 | 15.31 | 16.13 | 15.31 | 15.94 | 772,648 | +0.50(+3.22%) |