Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.46 | 13.46 | 12.00 | 12.24 | 695,706 | +0.07(+0.60%) |
Apr 29, 2019 | 11.75 | 12.41 | 11.72 | 12.17 | 224,021 | +0.51(+4.42%) |
Apr 26, 2019 | 11.43 | 11.85 | 11.43 | 11.65 | 186,064 | +0.23(+2.01%) |
Apr 25, 2019 | 11.14 | 11.51 | 10.62 | 11.42 | 130,848 | +0.27(+2.39%) |
Apr 24, 2019 | 10.75 | 11.24 | 10.60 | 11.16 | 110,440 | +0.39(+3.58%) |
Apr 23, 2019 | 10.58 | 10.86 | 10.30 | 10.77 | 120,137 | +0.33(+3.17%) |
Apr 22, 2019 | 10.17 | 10.56 | 9.815 | 10.44 | 204,568 | +0.32(+3.18%) |
Apr 18, 2019 | 9.898 | 10.16 | 9.530 | 10.12 | 152,442 | +0.19(+1.94%) |
Apr 17, 2019 | 9.999 | 10.35 | 9.916 | 9.926 | 132,933 | -0.27(-2.61%) |
Apr 16, 2019 | 10.15 | 10.34 | 9.999 | 10.19 | 113,221 | +0.08(+0.82%) |
Apr 15, 2019 | 10.16 | 10.16 | 9.751 | 10.11 | 100,417 | -0.06(-0.54%) |
Apr 12, 2019 | 10.28 | 10.45 | 10.06 | 10.16 | 68,767 | -0.02(-0.18%) |
Apr 11, 2019 | 10.15 | 10.37 | 10.05 | 10.18 | 52,798 | +0.04(+0.36%) |
Apr 10, 2019 | 9.815 | 10.18 | 9.815 | 10.15 | 80,403 | +0.29(+2.99%) |
Apr 09, 2019 | 10.26 | 10.26 | 9.760 | 9.852 | 93,822 | -0.50(-4.80%) |
Apr 08, 2019 | 9.981 | 10.39 | 9.852 | 10.35 | 127,033 | +0.28(+2.83%) |
Apr 05, 2019 | 9.916 | 10.62 | 9.907 | 10.06 | 251,785 | +0.19(+1.96%) |
Apr 04, 2019 | 9.687 | 9.880 | 9.604 | 9.870 | 92,762 | +0.17(+1.70%) |
Apr 03, 2019 | 9.282 | 9.834 | 9.246 | 9.705 | 127,743 | +0.48(+5.18%) |
Apr 02, 2019 | 9.236 | 9.365 | 8.924 | 9.227 | 92,776 | -0.06(-0.59%) |
Apr 01, 2019 | 9.282 | 9.461 | 9.098 | 9.282 | 97,669 | +0.06(+0.70%) |
Mar 29, 2019 | 9.190 | 9.461 | 9.043 | 9.218 | 158,100 | +0.10(+1.11%) |
Mar 28, 2019 | 8.905 | 9.209 | 8.905 | 9.117 | 91,706 | +0.22(+2.48%) |
Mar 27, 2019 | 8.860 | 8.979 | 8.694 | 8.896 | 89,877 | +0.04(+0.41%) |
Mar 26, 2019 | 8.841 | 8.984 | 8.731 | 8.860 | 127,272 | +0.00(+0.00%) |
Mar 25, 2019 | 8.915 | 9.089 | 8.749 | 8.860 | 142,970 | -0.04(-0.41%) |
Mar 22, 2019 | 9.650 | 9.696 | 8.799 | 8.896 | 155,597 | -0.89(-9.11%) |
Mar 21, 2019 | 9.632 | 9.797 | 9.530 | 9.788 | 141,802 | +0.11(+1.14%) |
Mar 20, 2019 | 9.604 | 9.962 | 9.484 | 9.677 | 168,270 | +0.07(+0.77%) |
Mar 19, 2019 | 9.972 | 10.03 | 9.457 | 9.604 | 150,527 | -0.28(-2.88%) |
Mar 18, 2019 | 10.31 | 10.37 | 9.852 | 9.889 | 173,270 | -0.44(-4.27%) |
Mar 15, 2019 | 9.236 | 10.52 | 9.098 | 10.33 | 1,134,665 | +1.12(+12.18%) |
Mar 14, 2019 | 9.319 | 9.466 | 9.108 | 9.209 | 109,562 | -0.09(-0.99%) |
Mar 13, 2019 | 9.255 | 9.558 | 9.200 | 9.301 | 113,919 | +0.11(+1.20%) |
Mar 12, 2019 | 8.979 | 9.227 | 8.924 | 9.190 | 138,748 | +0.20(+2.25%) |
Mar 11, 2019 | 8.823 | 9.007 | 8.667 | 8.988 | 134,110 | +0.22(+2.52%) |
Mar 08, 2019 | 8.703 | 8.860 | 8.510 | 8.768 | 183,452 | -0.03(-0.31%) |
Mar 07, 2019 | 9.393 | 9.393 | 8.740 | 8.795 | 230,420 | -0.62(-6.54%) |
Mar 06, 2019 | 9.880 | 9.908 | 9.319 | 9.411 | 210,857 | -0.54(-5.45%) |
Mar 05, 2019 | 10.22 | 10.24 | 9.595 | 9.953 | 202,891 | -0.25(-2.43%) |
Mar 04, 2019 | 10.56 | 10.57 | 10.10 | 10.20 | 493,222 | -0.35(-3.31%) |
Mar 01, 2019 | 10.18 | 10.65 | 9.981 | 10.55 | 298,246 | +0.42(+4.17%) |
Feb 28, 2019 | 9.181 | 10.27 | 9.172 | 10.13 | 477,191 | +1.07(+11.76%) |
Feb 27, 2019 | 8.933 | 9.146 | 8.428 | 9.062 | 306,752 | +0.14(+1.54%) |
Feb 26, 2019 | 9.586 | 9.673 | 8.800 | 8.924 | 629,300 | -0.69(-7.17%) |
Feb 25, 2019 | 10.03 | 10.25 | 9.586 | 9.613 | 476,691 | -0.26(-2.61%) |
Feb 22, 2019 | 9.797 | 9.953 | 9.576 | 9.870 | 800,946 | +0.11(+1.13%) |
Feb 21, 2019 | 10.21 | 10.28 | 9.714 | 9.760 | 186,124 | -0.49(-4.75%) |
Feb 20, 2019 | 10.30 | 10.73 | 10.25 | 10.25 | 363,028 | -0.02(-0.18%) |
Feb 19, 2019 | 10.11 | 10.35 | 10.05 | 10.27 | 334,935 | +0.16(+1.55%) |
Feb 15, 2019 | 10.17 | 10.23 | 10.01 | 10.11 | 290,086 | +0.05(+0.46%) |
Feb 14, 2019 | 10.11 | 10.21 | 9.972 | 10.06 | 128,254 | -0.07(-0.73%) |
Feb 13, 2019 | 10.17 | 10.27 | 10.03 | 10.14 | 135,813 | +0.03(+0.27%) |
Feb 12, 2019 | 10.11 | 10.45 | 10.05 | 10.11 | 251,692 | +0.14(+1.38%) |
Feb 11, 2019 | 10.05 | 10.27 | 9.760 | 9.972 | 448,192 | +0.07(+0.74%) |
Feb 08, 2019 | 9.861 | 9.907 | 9.475 | 9.898 | 238,401 | -0.06(-0.55%) |
Feb 07, 2019 | 10.25 | 10.25 | 9.659 | 9.953 | 305,632 | -0.33(-3.22%) |
Feb 06, 2019 | 10.82 | 10.82 | 10.13 | 10.28 | 641,021 | -0.56(-5.17%) |
Feb 05, 2019 | 10.93 | 11.15 | 10.80 | 10.84 | 280,493 | -0.08(-0.76%) |
Feb 04, 2019 | 10.94 | 11.35 | 10.83 | 10.93 | 311,892 | -0.05(-0.42%) |
Feb 01, 2019 | 12.03 | 12.70 | 10.79 | 10.97 | 920,854 | -0.51(-4.48%) |
Jan 31, 2019 | 11.46 | 11.89 | 11.38 | 11.49 | 320,437 | -0.06(-0.56%) |
Jan 30, 2019 | 11.33 | 11.63 | 11.07 | 11.55 | 155,333 | +0.36(+3.20%) |
Jan 29, 2019 | 11.28 | 11.38 | 10.98 | 11.19 | 191,890 | -0.06(-0.49%) |
Jan 28, 2019 | 11.11 | 11.34 | 10.85 | 11.25 | 175,271 | -0.02(-0.16%) |
Jan 25, 2019 | 11.03 | 11.30 | 10.70 | 11.27 | 118,167 | +0.31(+2.85%) |
Jan 24, 2019 | 10.82 | 11.15 | 10.66 | 10.95 | 100,130 | +0.14(+1.27%) |
Jan 23, 2019 | 11.05 | 11.24 | 10.63 | 10.82 | 159,811 | -0.20(-1.83%) |
Jan 22, 2019 | 11.64 | 11.64 | 10.93 | 11.02 | 333,235 | -0.74(-6.33%) |
Jan 18, 2019 | 11.54 | 11.82 | 11.29 | 11.76 | 206,738 | +0.28(+2.48%) |
Jan 17, 2019 | 11.23 | 11.63 | 11.11 | 11.48 | 196,623 | +0.13(+1.13%) |
Jan 16, 2019 | 11.06 | 11.56 | 11.06 | 11.35 | 197,891 | +0.35(+3.17%) |
Jan 15, 2019 | 10.85 | 11.02 | 10.54 | 11.00 | 279,017 | +0.16(+1.44%) |
Jan 14, 2019 | 10.50 | 10.96 | 10.30 | 10.84 | 245,944 | +0.23(+2.16%) |
Jan 11, 2019 | 10.40 | 10.79 | 10.20 | 10.61 | 138,514 | +0.13(+1.23%) |
Jan 10, 2019 | 9.981 | 10.53 | 9.889 | 10.49 | 175,691 | +0.44(+4.39%) |
Jan 09, 2019 | 9.521 | 10.27 | 9.521 | 10.05 | 352,013 | +0.60(+6.32%) |
Jan 08, 2019 | 9.319 | 9.549 | 9.181 | 9.448 | 319,694 | +0.17(+1.88%) |
Jan 07, 2019 | 9.172 | 9.475 | 9.071 | 9.273 | 440,052 | +0.10(+1.10%) |
Jan 04, 2019 | 8.869 | 9.439 | 8.832 | 9.172 | 225,779 | +0.41(+4.72%) |
Jan 03, 2019 | 8.887 | 9.034 | 8.584 | 8.758 | 146,810 | -0.22(-2.46%) |
Jan 02, 2019 | 8.639 | 9.170 | 8.308 | 8.979 | 149,726 | +0.26(+2.95%) |
Dec 31, 2018 | 8.860 | 8.915 | 8.382 | 8.722 | 162,234 | -0.11(-1.25%) |
Dec 28, 2018 | 8.593 | 9.043 | 8.593 | 8.832 | 190,416 | +0.17(+2.02%) |
Dec 27, 2018 | 8.657 | 8.680 | 8.106 | 8.657 | 433,671 | -0.18(-2.08%) |
Dec 26, 2018 | 8.547 | 8.878 | 8.028 | 8.841 | 602,437 | +0.43(+5.14%) |
Dec 24, 2018 | 8.676 | 8.690 | 8.409 | 8.409 | 123,825 | -0.40(-4.49%) |
Dec 21, 2018 | 9.117 | 9.181 | 8.712 | 8.804 | 419,895 | -0.34(-3.72%) |
Dec 20, 2018 | 9.227 | 9.374 | 8.942 | 9.144 | 262,938 | -0.14(-1.49%) |
Dec 19, 2018 | 9.558 | 9.788 | 9.273 | 9.282 | 361,532 | -0.28(-2.88%) |
Dec 18, 2018 | 9.907 | 10.12 | 9.530 | 9.558 | 196,940 | -0.28(-2.89%) |
Dec 17, 2018 | 9.926 | 10.08 | 9.779 | 9.843 | 287,603 | -0.06(-0.56%) |
Dec 14, 2018 | 10.24 | 10.53 | 9.852 | 9.898 | 178,121 | -0.40(-3.92%) |
Dec 13, 2018 | 10.61 | 10.80 | 10.21 | 10.30 | 255,994 | -0.31(-2.94%) |
Dec 12, 2018 | 10.56 | 11.02 | 10.55 | 10.61 | 223,764 | +0.17(+1.67%) |
Dec 11, 2018 | 10.97 | 11.01 | 10.39 | 10.44 | 198,556 | -0.40(-3.65%) |
Dec 10, 2018 | 11.15 | 11.29 | 10.82 | 10.84 | 114,542 | -0.35(-3.12%) |
Dec 07, 2018 | 11.40 | 11.60 | 11.02 | 11.18 | 300,640 | -0.18(-1.62%) |
Dec 06, 2018 | 11.31 | 11.63 | 11.29 | 11.37 | 270,160 | -0.36(-3.06%) |
Dec 04, 2018 | 12.29 | 12.47 | 11.36 | 11.73 | 335,350 | -0.66(-5.34%) |
Dec 03, 2018 | 12.40 | 12.41 | 12.12 | 12.39 | 215,021 | +0.14(+1.12%) |
Nov 30, 2018 | 12.30 | 12.54 | 12.02 | 12.25 | 197,380 | -0.06(-0.52%) |
Nov 29, 2018 | 12.42 | 12.66 | 11.98 | 12.32 | 304,232 | -0.14(-1.11%) |
Nov 28, 2018 | 12.32 | 12.64 | 12.06 | 12.45 | 167,840 | +0.14(+1.12%) |
Nov 27, 2018 | 12.64 | 12.73 | 12.28 | 12.32 | 265,929 | -0.40(-3.18%) |
Nov 26, 2018 | 12.78 | 12.90 | 12.50 | 12.72 | 126,230 | +0.07(+0.58%) |
Nov 23, 2018 | 12.41 | 12.70 | 12.37 | 12.65 | 164,411 | +0.17(+1.33%) |
Nov 21, 2018 | 12.48 | 12.48 | 12.48 | 0 | +0.17(+1.34%) | |
Nov 20, 2018 | 12.76 | 12.82 | 12.14 | 12.32 | 333,091 | -0.48(-3.74%) |
Nov 19, 2018 | 13.03 | 13.03 | 12.53 | 12.79 | 348,230 | -0.21(-1.63%) |
Nov 16, 2018 | 13.41 | 13.48 | 12.73 | 13.00 | 192,592 | -0.47(-3.48%) |
Nov 15, 2018 | 13.22 | 13.49 | 13.00 | 13.47 | 120,433 | +0.25(+1.88%) |
Nov 14, 2018 | 13.22 | 13.58 | 12.99 | 13.22 | 102,166 | +0.21(+1.62%) |
Nov 13, 2018 | 13.27 | 13.43 | 12.87 | 13.01 | 286,230 | -0.26(-1.94%) |
Nov 12, 2018 | 13.29 | 13.49 | 12.88 | 13.27 | 174,822 | -0.08(-0.62%) |
Nov 09, 2018 | 14.76 | 14.76 | 13.26 | 13.35 | 358,527 | -1.50(-10.09%) |
Nov 08, 2018 | 14.67 | 15.13 | 14.26 | 14.85 | 433,486 | +0.17(+1.19%) |
Nov 07, 2018 | 14.36 | 14.71 | 13.97 | 14.68 | 287,362 | +0.42(+2.97%) |
Nov 06, 2018 | 13.56 | 14.32 | 13.45 | 14.25 | 242,246 | +0.65(+4.80%) |
Nov 05, 2018 | 14.02 | 14.10 | 13.33 | 13.60 | 353,877 | -0.43(-3.08%) |
Nov 02, 2018 | 14.24 | 14.36 | 13.74 | 14.03 | 537,518 | -0.11(-0.78%) |
Nov 01, 2018 | 12.96 | 14.35 | 12.96 | 14.14 | 538,898 | +1.21(+9.38%) |
Oct 31, 2018 | 12.31 | 13.17 | 12.03 | 12.93 | 727,506 | +0.75(+6.19%) |
Oct 30, 2018 | 12.29 | 12.37 | 11.92 | 12.18 | 460,069 | -0.17(-1.41%) |
Oct 29, 2018 | 13.30 | 13.52 | 11.80 | 12.35 | 809,212 | -0.82(-6.21%) |
Oct 26, 2018 | 13.64 | 13.73 | 12.88 | 13.17 | 1,043,918 | -0.78(-5.60%) |
Oct 25, 2018 | 15.08 | 17.00 | 13.48 | 13.95 | 3,251,824 | -7.07(-33.62%) |
Oct 24, 2018 | 22.07 | 22.25 | 20.94 | 21.02 | 403,566 | -1.11(-5.02%) |
Oct 23, 2018 | 21.67 | 22.52 | 21.60 | 22.13 | 146,171 | +0.10(+0.46%) |
Oct 22, 2018 | 22.10 | 22.24 | 21.85 | 22.03 | 170,273 | -0.06(-0.29%) |
Oct 19, 2018 | 21.94 | 22.40 | 21.85 | 22.09 | 180,079 | +0.16(+0.71%) |
Oct 18, 2018 | 22.22 | 22.22 | 21.68 | 21.94 | 156,927 | -0.37(-1.65%) |
Oct 17, 2018 | 22.59 | 22.63 | 21.90 | 22.30 | 172,131 | -0.29(-1.30%) |
Oct 16, 2018 | 22.11 | 22.74 | 21.90 | 22.60 | 367,903 | +0.60(+2.71%) |
Oct 15, 2018 | 21.80 | 22.04 | 21.56 | 22.00 | 155,437 | +0.13(+0.59%) |
Oct 12, 2018 | 22.63 | 22.83 | 21.60 | 21.87 | 293,676 | -0.35(-1.57%) |
Oct 11, 2018 | 22.43 | 23.07 | 22.14 | 22.22 | 279,840 | -0.24(-1.06%) |
Oct 10, 2018 | 23.62 | 23.63 | 22.44 | 22.46 | 216,761 | -1.10(-4.68%) |
Oct 09, 2018 | 23.44 | 24.37 | 23.33 | 23.56 | 261,035 | -0.19(-0.81%) |
Oct 08, 2018 | 23.80 | 24.26 | 22.91 | 23.76 | 412,525 | -0.22(-0.92%) |
Oct 05, 2018 | 24.50 | 24.68 | 23.42 | 23.98 | 511,404 | -0.55(-2.25%) |
Oct 04, 2018 | 25.19 | 25.27 | 24.05 | 24.53 | 604,062 | -0.81(-3.19%) |
Oct 03, 2018 | 26.39 | 26.53 | 25.27 | 25.34 | 339,115 | -0.95(-3.60%) |
Oct 02, 2018 | 26.83 | 27.05 | 26.19 | 26.28 | 169,222 | -0.53(-1.99%) |
Oct 01, 2018 | 28.04 | 28.17 | 26.74 | 26.82 | 241,619 | -0.96(-3.47%) |
Sep 28, 2018 | 28.47 | 29.02 | 27.61 | 27.78 | 187,587 | -0.77(-2.70%) |
Sep 27, 2018 | 28.16 | 28.87 | 27.64 | 28.55 | 459,767 | +0.47(+1.67%) |
Sep 26, 2018 | 28.86 | 29.12 | 27.87 | 28.09 | 229,206 | -0.71(-2.46%) |
Sep 25, 2018 | 28.71 | 29.59 | 28.49 | 28.79 | 329,685 | +0.67(+2.39%) |
Sep 24, 2018 | 28.47 | 28.67 | 27.88 | 28.12 | 150,948 | -0.36(-1.26%) |
Sep 21, 2018 | 28.25 | 29.06 | 27.73 | 28.48 | 904,642 | +0.27(+0.94%) |
Sep 20, 2018 | 27.53 | 28.39 | 27.45 | 28.21 | 151,706 | +0.86(+3.16%) |
Sep 19, 2018 | 27.91 | 28.31 | 26.90 | 27.35 | 216,303 | -0.50(-1.78%) |
Sep 18, 2018 | 27.46 | 27.99 | 27.46 | 27.85 | 279,565 | +0.39(+1.41%) |
Sep 17, 2018 | 27.94 | 28.39 | 27.06 | 27.46 | 167,004 | -0.49(-1.74%) |
Sep 14, 2018 | 27.97 | 28.56 | 27.24 | 27.95 | 92,814 | -0.07(-0.26%) |
Sep 13, 2018 | 27.89 | 28.43 | 27.56 | 28.02 | 109,603 | +0.17(+0.59%) |
Sep 12, 2018 | 28.66 | 28.73 | 26.92 | 27.86 | 330,648 | -0.85(-2.98%) |
Sep 11, 2018 | 28.23 | 28.87 | 28.08 | 28.71 | 113,449 | +0.40(+1.43%) |
Sep 10, 2018 | 28.12 | 28.57 | 28.01 | 28.31 | 106,878 | +0.34(+1.22%) |
Sep 07, 2018 | 28.14 | 28.43 | 27.96 | 27.97 | 70,726 | -0.17(-0.62%) |
Sep 06, 2018 | 28.37 | 28.48 | 28.09 | 28.14 | 102,736 | -0.19(-0.68%) |
Sep 05, 2018 | 28.48 | 28.62 | 27.75 | 28.33 | 213,624 | -0.15(-0.52%) |
Sep 04, 2018 | 28.38 | 28.76 | 28.07 | 28.48 | 195,389 | +0.12(+0.42%) |
Aug 31, 2018 | 28.36 | 28.36 | 28.36 | 0 | +0.09(+0.33%) | |
Aug 30, 2018 | 28.71 | 29.50 | 27.99 | 28.27 | 238,349 | -0.42(-1.47%) |
Aug 29, 2018 | 28.25 | 28.78 | 28.25 | 28.69 | 169,455 | +0.54(+1.93%) |
Aug 28, 2018 | 28.17 | 28.27 | 27.60 | 28.15 | 153,732 | +0.06(+0.23%) |
Aug 27, 2018 | 28.12 | 28.44 | 28.01 | 28.09 | 187,895 | +0.09(+0.33%) |
Aug 24, 2018 | 27.78 | 28.03 | 27.69 | 27.99 | 97,928 | +0.28(+0.99%) |
Aug 23, 2018 | 27.79 | 27.89 | 27.34 | 27.72 | 107,003 | -0.02(-0.07%) |
Aug 22, 2018 | 27.26 | 27.76 | 27.02 | 27.74 | 111,532 | +0.44(+1.62%) |
Aug 21, 2018 | 26.62 | 27.45 | 26.62 | 27.30 | 214,508 | +0.68(+2.56%) |
Aug 20, 2018 | 26.21 | 26.79 | 26.19 | 26.62 | 123,955 | +0.57(+2.19%) |
Aug 17, 2018 | 25.97 | 26.18 | 25.82 | 26.05 | 67,570 | +0.12(+0.46%) |
Aug 16, 2018 | 25.03 | 26.06 | 24.87 | 25.93 | 110,481 | +1.05(+4.21%) |
Aug 15, 2018 | 24.47 | 25.07 | 24.13 | 24.88 | 198,077 | +0.38(+1.54%) |
Aug 14, 2018 | 25.09 | 25.53 | 24.35 | 24.50 | 238,082 | -0.54(-2.17%) |
Aug 13, 2018 | 24.68 | 25.14 | 24.68 | 25.04 | 198,636 | +0.44(+1.79%) |
Aug 10, 2018 | 24.69 | 24.92 | 24.37 | 24.60 | 43,850 | -0.23(-0.93%) |
Aug 09, 2018 | 24.70 | 24.99 | 24.49 | 24.83 | 91,368 | +0.08(+0.33%) |
Aug 08, 2018 | 24.54 | 24.89 | 24.38 | 24.75 | 136,700 | +0.22(+0.90%) |
Aug 07, 2018 | 23.79 | 24.59 | 23.58 | 24.53 | 120,771 | +0.87(+3.69%) |
Aug 06, 2018 | 23.68 | 23.89 | 23.44 | 23.66 | 97,670 | +0.04(+0.16%) |
Aug 03, 2018 | 23.94 | 24.33 | 23.58 | 23.62 | 159,949 | -0.38(-1.57%) |
Aug 02, 2018 | 24.24 | 24.52 | 23.94 | 24.00 | 226,822 | -0.34(-1.40%) |
Aug 01, 2018 | 23.89 | 24.39 | 23.89 | 24.34 | 140,787 | +0.41(+1.73%) |
Jul 31, 2018 | 23.51 | 24.45 | 22.41 | 23.92 | 790,419 | -0.12(-0.50%) |
Jul 30, 2018 | 24.63 | 24.66 | 23.88 | 24.04 | 138,004 | -0.58(-2.35%) |
Jul 27, 2018 | 25.46 | 25.51 | 24.32 | 24.62 | 303,034 | -0.91(-3.56%) |
Jul 26, 2018 | 25.99 | 26.32 | 25.45 | 25.53 | 169,395 | -0.50(-1.91%) |
Jul 25, 2018 | 26.27 | 26.42 | 25.87 | 26.03 | 149,961 | -0.07(-0.28%) |
Jul 24, 2018 | 26.23 | 26.65 | 26.06 | 26.10 | 242,194 | -0.12(-0.46%) |
Jul 23, 2018 | 26.05 | 26.46 | 26.05 | 26.22 | 114,614 | +0.13(+0.49%) |
Jul 20, 2018 | 26.01 | 26.51 | 26.01 | 26.09 | 143,898 | +0.17(+0.67%) |
Jul 19, 2018 | 25.70 | 25.97 | 25.21 | 25.92 | 144,722 | +0.09(+0.36%) |
Jul 18, 2018 | 25.59 | 25.84 | 25.14 | 25.82 | 154,130 | +0.20(+0.79%) |
Jul 17, 2018 | 25.35 | 25.72 | 25.09 | 25.62 | 170,346 | +0.08(+0.32%) |
Jul 16, 2018 | 25.28 | 25.71 | 24.77 | 25.54 | 239,961 | +0.41(+1.65%) |
Jul 13, 2018 | 24.64 | 25.27 | 23.76 | 25.13 | 241,159 | +0.49(+1.98%) |
Jul 12, 2018 | 25.23 | 25.37 | 24.44 | 24.64 | 143,077 | -0.51(-2.05%) |
Jul 11, 2018 | 25.29 | 25.55 | 25.05 | 25.15 | 132,104 | -0.12(-0.47%) |
Jul 10, 2018 | 25.27 | 25.56 | 25.08 | 25.27 | 115,600 | -0.01(-0.04%) |
Jul 09, 2018 | 25.00 | 25.84 | 24.95 | 25.28 | 269,088 | +0.44(+1.78%) |
Jul 06, 2018 | 24.55 | 24.92 | 24.19 | 24.84 | 216,004 | +0.24(+0.97%) |
Jul 05, 2018 | 24.35 | 24.78 | 24.26 | 24.60 | 156,595 | +0.28(+1.17%) |
Jul 03, 2018 | 24.32 | 24.32 | 24.32 | 0 | +0.72(+3.04%) | |
Jul 02, 2018 | 22.86 | 23.71 | 22.84 | 23.60 | 214,544 | +0.67(+2.93%) |
Jun 29, 2018 | 22.97 | 23.10 | 22.77 | 22.93 | 161,722 | +0.07(+0.32%) |
Jun 28, 2018 | 22.69 | 23.01 | 22.26 | 22.86 | 213,726 | +0.17(+0.77%) |
Jun 27, 2018 | 24.01 | 24.01 | 22.44 | 22.68 | 360,927 | -1.31(-5.48%) |
Jun 26, 2018 | 23.99 | 24.91 | 23.92 | 24.00 | 678,476 | +0.17(+0.73%) |
Jun 25, 2018 | 22.83 | 24.07 | 22.61 | 23.82 | 862,322 | +0.99(+4.35%) |
Jun 22, 2018 | 21.41 | 22.84 | 21.11 | 22.83 | 725,718 | +1.51(+7.07%) |
Jun 21, 2018 | 20.89 | 22.05 | 20.89 | 21.32 | 636,495 | +0.64(+3.11%) |
Jun 20, 2018 | 20.93 | 21.18 | 20.61 | 20.68 | 134,410 | -0.23(-1.10%) |
Jun 19, 2018 | 21.01 | 21.11 | 20.31 | 20.91 | 241,726 | -0.28(-1.30%) |
Jun 18, 2018 | 21.28 | 21.50 | 20.91 | 21.18 | 221,856 | -0.19(-0.90%) |
Jun 15, 2018 | 21.44 | 21.16 | 21.38 | 194,671 | +0.22(+1.04%) | |
Jun 14, 2018 | 21.30 | 21.45 | 21.06 | 21.16 | 147,554 | -0.08(-0.39%) |
Jun 13, 2018 | 21.18 | 21.42 | 21.15 | 21.24 | 221,352 | +0.06(+0.26%) |
Jun 12, 2018 | 21.06 | 21.30 | 20.98 | 21.18 | 138,918 | +0.10(+0.48%) |
Jun 11, 2018 | 21.48 | 21.55 | 20.81 | 21.08 | 187,804 | -0.27(-1.25%) |
Jun 08, 2018 | 21.26 | 21.51 | 21.03 | 21.35 | 186,282 | +0.05(+0.22%) |
Jun 07, 2018 | 21.13 | 21.49 | 21.13 | 21.30 | 352,982 | +0.11(+0.52%) |
Jun 06, 2018 | 21.19 | 226,837 | -0.04(-0.17%) | |||
Jun 05, 2018 | 21.26 | 21.71 | 21.07 | 21.23 | 230,322 | +0.01(+0.04%) |
Jun 04, 2018 | 21.07 | 21.36 | 20.89 | 21.22 | 167,935 | +0.12(+0.57%) |
Jun 01, 2018 | 21.20 | 21.69 | 21.05 | 21.10 | 238,846 | -0.05(-0.22%) |
May 31, 2018 | 21.18 | 21.29 | 20.81 | 21.15 | 332,653 | -0.14(-0.65%) |
May 30, 2018 | 20.77 | 21.44 | 20.77 | 21.28 | 318,109 | +0.58(+2.80%) |
May 29, 2018 | 20.51 | 20.73 | 20.15 | 20.71 | 365,369 | +0.18(+0.90%) |
May 25, 2018 | 20.52 | 20.52 | 20.52 | 0 | -0.41(-1.98%) | |
May 24, 2018 | 21.20 | 21.45 | 20.75 | 20.94 | 356,648 | -0.24(-1.13%) |
May 23, 2018 | 20.78 | 21.26 | 20.68 | 21.17 | 270,292 | +0.30(+1.45%) |
May 22, 2018 | 21.78 | 21.78 | 20.81 | 20.87 | 798,966 | -0.74(-3.44%) |
May 21, 2018 | 21.83 | 22.19 | 21.49 | 21.62 | 538,741 | -0.03(-0.13%) |
May 18, 2018 | 21.78 | 22.06 | 21.23 | 21.64 | 820,797 | -0.02(-0.08%) |
May 17, 2018 | 22.81 | 22.86 | 21.39 | 21.66 | 4,585,546 | -0.04(-0.17%) |
May 16, 2018 | 20.38 | 21.96 | 19.85 | 21.70 | 915,562 | +1.25(+6.11%) |
May 15, 2018 | 21.40 | 21.40 | 20.18 | 20.45 | 478,276 | -1.93(-8.62%) |
May 14, 2018 | 22.33 | 22.65 | 22.23 | 22.38 | 192,575 | +0.05(+0.21%) |
May 11, 2018 | 22.33 | 22.58 | 22.20 | 22.33 | 105,154 | -0.06(-0.29%) |
May 10, 2018 | 22.42 | 22.54 | 22.28 | 22.40 | 57,509 | +0.07(+0.33%) |
May 09, 2018 | 22.25 | 22.36 | 22.08 | 22.32 | 161,721 | +0.13(+0.58%) |
May 08, 2018 | 22.53 | 22.66 | 21.89 | 22.19 | 145,918 | -0.15(-0.66%) |
May 07, 2018 | 21.76 | 22.42 | 21.50 | 22.34 | 170,665 | +0.81(+3.76%) |
May 04, 2018 | 21.80 | 22.27 | 21.41 | 21.53 | 185,013 | -0.34(-1.55%) |
May 03, 2018 | 21.32 | 22.01 | 20.80 | 21.87 | 247,209 | +0.53(+2.50%) |
May 02, 2018 | 21.38 | 22.12 | 21.31 | 21.34 | 164,553 | -0.08(-0.39%) |