Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.870 | 9.870 | 9.500 | 9.590 | 266,017 | -0.29(-2.94%) |
Apr 29, 2019 | 9.810 | 10.05 | 9.770 | 9.880 | 264,245 | +0.08(+0.82%) |
Apr 26, 2019 | 9.810 | 9.910 | 9.750 | 9.800 | 182,100 | +0.00(+0.00%) |
Apr 25, 2019 | 9.760 | 9.940 | 9.610 | 9.800 | 329,246 | -0.10(-1.01%) |
Apr 24, 2019 | 9.880 | 10.10 | 9.760 | 9.900 | 268,617 | +0.01(+0.10%) |
Apr 23, 2019 | 9.780 | 9.960 | 9.580 | 9.890 | 346,351 | +0.10(+1.02%) |
Apr 22, 2019 | 9.540 | 10.10 | 9.540 | 9.790 | 402,976 | +0.27(+2.84%) |
Apr 18, 2019 | 9.480 | 9.730 | 9.310 | 9.520 | 1,188,500 | +0.01(+0.11%) |
Apr 17, 2019 | 9.260 | 9.590 | 9.220 | 9.510 | 573,621 | +0.29(+3.15%) |
Apr 16, 2019 | 9.160 | 9.345 | 9.041 | 9.220 | 318,060 | +0.39(+4.42%) |
Apr 15, 2019 | 8.850 | 8.900 | 8.643 | 8.830 | 150,795 | -0.02(-0.23%) |
Apr 12, 2019 | 8.950 | 9.060 | 8.820 | 8.850 | 160,800 | -0.04(-0.45%) |
Apr 11, 2019 | 8.900 | 8.975 | 8.767 | 8.890 | 233,860 | -0.01(-0.11%) |
Apr 10, 2019 | 8.920 | 9.150 | 8.870 | 8.900 | 232,962 | -0.02(-0.22%) |
Apr 09, 2019 | 9.000 | 9.255 | 8.870 | 8.920 | 346,714 | -0.11(-1.22%) |
Apr 08, 2019 | 8.770 | 9.044 | 8.740 | 9.030 | 201,540 | +0.19(+2.15%) |
Apr 05, 2019 | 8.780 | 8.870 | 8.690 | 8.840 | 296,700 | +0.10(+1.14%) |
Apr 04, 2019 | 8.690 | 8.820 | 8.640 | 8.740 | 159,639 | +0.10(+1.16%) |
Apr 03, 2019 | 8.710 | 8.833 | 8.620 | 8.640 | 304,661 | +0.02(+0.23%) |
Apr 02, 2019 | 8.490 | 8.640 | 8.430 | 8.620 | 241,733 | +0.13(+1.53%) |
Apr 01, 2019 | 8.360 | 8.660 | 8.360 | 8.490 | 227,630 | +0.19(+2.29%) |
Mar 29, 2019 | 8.340 | 8.520 | 8.180 | 8.300 | 334,800 | +0.03(+0.36%) |
Mar 28, 2019 | 8.340 | 8.540 | 8.110 | 8.270 | 627,534 | -0.09(-1.08%) |
Mar 27, 2019 | 8.550 | 8.780 | 8.150 | 8.360 | 559,922 | -0.18(-2.11%) |
Mar 26, 2019 | 8.650 | 8.750 | 8.410 | 8.540 | 279,750 | -0.09(-1.04%) |
Mar 25, 2019 | 8.760 | 8.820 | 8.540 | 8.630 | 250,882 | -0.15(-1.71%) |
Mar 22, 2019 | 9.080 | 9.260 | 8.780 | 8.780 | 259,700 | -0.36(-3.94%) |
Mar 21, 2019 | 8.950 | 9.340 | 8.950 | 9.140 | 313,892 | +0.13(+1.44%) |
Mar 20, 2019 | 9.120 | 9.220 | 8.900 | 9.010 | 421,050 | -0.09(-0.99%) |
Mar 19, 2019 | 9.100 | 9.360 | 8.940 | 9.100 | 668,826 | +0.20(+2.25%) |
Mar 18, 2019 | 8.970 | 9.150 | 8.850 | 8.900 | 298,440 | -0.05(-0.56%) |
Mar 15, 2019 | 9.000 | 9.280 | 8.910 | 8.950 | 1,486,900 | -0.05(-0.56%) |
Mar 14, 2019 | 9.300 | 9.330 | 8.980 | 9.000 | 510,333 | -0.32(-3.43%) |
Mar 13, 2019 | 9.440 | 9.480 | 9.310 | 9.320 | 290,295 | -0.10(-1.06%) |
Mar 12, 2019 | 9.610 | 9.830 | 9.420 | 9.420 | 245,016 | -0.08(-0.84%) |
Mar 11, 2019 | 9.470 | 9.610 | 9.410 | 9.500 | 306,129 | +0.06(+0.64%) |
Mar 08, 2019 | 9.380 | 9.500 | 9.320 | 9.440 | 258,700 | +0.02(+0.21%) |
Mar 07, 2019 | 9.650 | 9.760 | 9.360 | 9.420 | 303,583 | -0.23(-2.38%) |
Mar 06, 2019 | 9.910 | 9.910 | 9.590 | 9.650 | 380,710 | -0.22(-2.23%) |
Mar 05, 2019 | 10.05 | 10.17 | 9.860 | 9.870 | 301,742 | -0.17(-1.69%) |
Mar 04, 2019 | 10.35 | 10.50 | 10.01 | 10.04 | 693,335 | -0.28(-2.71%) |
Mar 01, 2019 | 10.27 | 10.45 | 10.22 | 10.32 | 395,500 | +0.13(+1.28%) |
Feb 28, 2019 | 10.58 | 10.65 | 10.15 | 10.19 | 235,271 | -0.36(-3.41%) |
Feb 27, 2019 | 10.40 | 10.69 | 10.28 | 10.55 | 388,893 | +0.15(+1.44%) |
Feb 26, 2019 | 10.30 | 10.61 | 10.30 | 10.40 | 480,926 | +0.13(+1.27%) |
Feb 25, 2019 | 10.39 | 10.82 | 10.25 | 10.27 | 724,780 | -0.08(-0.77%) |
Feb 22, 2019 | 10.00 | 10.50 | 9.060 | 10.35 | 5,080,100 | -1.61(-13.46%) |
Feb 21, 2019 | 12.09 | 12.46 | 11.79 | 11.96 | 542,278 | -0.02(-0.17%) |
Feb 20, 2019 | 11.83 | 12.09 | 11.67 | 11.98 | 411,082 | +0.20(+1.70%) |
Feb 19, 2019 | 11.83 | 12.05 | 11.68 | 11.78 | 451,144 | -0.08(-0.67%) |
Feb 15, 2019 | 12.08 | 12.16 | 11.79 | 11.86 | 243,300 | -0.21(-1.74%) |
Feb 14, 2019 | 11.55 | 12.22 | 11.55 | 12.07 | 267,812 | +0.04(+0.33%) |
Feb 13, 2019 | 11.80 | 12.10 | 11.80 | 12.03 | 531,863 | +0.26(+2.21%) |
Feb 12, 2019 | 11.83 | 12.11 | 11.70 | 11.77 | 279,612 | +0.00(+0.00%) |
Feb 11, 2019 | 11.41 | 11.90 | 11.32 | 11.77 | 340,772 | +0.44(+3.88%) |
Feb 08, 2019 | 11.36 | 11.48 | 11.25 | 11.33 | 210,400 | -0.02(-0.18%) |
Feb 07, 2019 | 11.53 | 11.62 | 11.23 | 11.35 | 257,835 | -0.25(-2.16%) |
Feb 06, 2019 | 11.72 | 11.94 | 11.60 | 11.60 | 249,566 | -0.19(-1.61%) |
Feb 05, 2019 | 11.82 | 12.04 | 11.78 | 11.79 | 235,421 | +0.00(+0.00%) |
Feb 04, 2019 | 11.73 | 11.87 | 11.61 | 11.79 | 217,458 | +0.01(+0.08%) |
Feb 01, 2019 | 11.66 | 11.95 | 11.52 | 11.78 | 251,400 | +0.14(+1.20%) |
Jan 31, 2019 | 11.75 | 11.99 | 11.63 | 11.64 | 211,347 | -0.05(-0.43%) |
Jan 30, 2019 | 11.75 | 11.84 | 11.55 | 11.69 | 283,576 | +0.01(+0.09%) |
Jan 29, 2019 | 11.87 | 11.89 | 11.55 | 11.68 | 201,994 | -0.19(-1.60%) |
Jan 28, 2019 | 12.17 | 12.20 | 11.82 | 11.87 | 288,424 | -0.40(-3.26%) |
Jan 25, 2019 | 12.17 | 12.47 | 12.04 | 12.27 | 264,200 | +0.14(+1.15%) |
Jan 24, 2019 | 11.85 | 12.45 | 11.85 | 12.13 | 368,838 | +0.31(+2.62%) |
Jan 23, 2019 | 11.28 | 11.86 | 11.26 | 11.82 | 704,905 | +0.62(+5.54%) |
Jan 22, 2019 | 10.95 | 11.46 | 10.95 | 11.20 | 998,634 | +0.00(+0.00%) |
Jan 18, 2019 | 10.55 | 12.36 | 10.50 | 11.20 | 4,308,300 | -3.19(-22.17%) |
Jan 17, 2019 | 14.12 | 14.48 | 13.95 | 14.39 | 262,286 | +0.20(+1.41%) |
Jan 16, 2019 | 13.73 | 14.21 | 13.56 | 14.19 | 265,050 | +0.56(+4.11%) |
Jan 15, 2019 | 13.60 | 13.70 | 13.49 | 13.63 | 139,966 | +0.03(+0.22%) |
Jan 14, 2019 | 13.64 | 13.79 | 13.38 | 13.60 | 177,320 | -0.16(-1.16%) |
Jan 11, 2019 | 13.60 | 13.86 | 13.53 | 13.76 | 122,200 | +0.10(+0.73%) |
Jan 10, 2019 | 13.45 | 13.80 | 13.45 | 13.66 | 126,089 | +0.12(+0.89%) |
Jan 09, 2019 | 13.50 | 13.59 | 13.27 | 13.54 | 146,028 | +0.14(+1.04%) |
Jan 08, 2019 | 13.41 | 13.49 | 13.04 | 13.40 | 384,048 | +0.07(+0.53%) |
Jan 07, 2019 | 13.07 | 13.59 | 12.98 | 13.33 | 363,976 | +0.26(+1.99%) |
Jan 04, 2019 | 12.66 | 13.21 | 12.55 | 13.07 | 263,100 | +0.79(+6.43%) |
Jan 03, 2019 | 13.05 | 13.06 | 12.22 | 12.28 | 246,186 | -0.77(-5.90%) |
Jan 02, 2019 | 12.85 | 13.46 | 12.67 | 13.05 | 182,860 | -0.08(-0.61%) |
Dec 31, 2018 | 12.99 | 13.15 | 12.70 | 13.13 | 280,600 | +0.23(+1.78%) |
Dec 28, 2018 | 12.60 | 13.18 | 12.55 | 12.90 | 313,000 | +0.21(+1.65%) |
Dec 27, 2018 | 12.17 | 12.71 | 12.04 | 12.69 | 186,912 | +0.25(+2.01%) |
Dec 26, 2018 | 11.87 | 12.46 | 11.77 | 12.44 | 203,158 | +0.55(+4.63%) |
Dec 24, 2018 | 11.76 | 12.20 | 11.65 | 11.89 | 156,100 | -0.05(-0.42%) |
Dec 21, 2018 | 12.64 | 12.71 | 11.81 | 11.94 | 853,600 | -0.72(-5.69%) |
Dec 20, 2018 | 13.01 | 13.23 | 12.55 | 12.66 | 363,973 | -0.36(-2.76%) |
Dec 19, 2018 | 13.04 | 13.39 | 12.76 | 13.02 | 479,975 | -0.04(-0.31%) |
Dec 18, 2018 | 13.50 | 13.74 | 12.82 | 13.06 | 368,498 | -0.32(-2.39%) |
Dec 17, 2018 | 13.50 | 14.08 | 13.26 | 13.38 | 529,687 | -0.47(-3.39%) |
Dec 14, 2018 | 14.57 | 14.61 | 13.80 | 13.85 | 360,400 | -0.96(-6.48%) |
Dec 13, 2018 | 15.15 | 15.28 | 14.53 | 14.81 | 248,126 | -0.15(-1.00%) |
Dec 12, 2018 | 15.34 | 15.39 | 14.88 | 14.96 | 274,121 | -0.14(-0.93%) |
Dec 11, 2018 | 15.42 | 15.46 | 14.84 | 15.10 | 175,490 | +0.04(+0.27%) |
Dec 10, 2018 | 15.25 | 15.36 | 14.37 | 15.06 | 359,468 | -0.12(-0.79%) |
Dec 07, 2018 | 15.61 | 15.85 | 15.05 | 15.18 | 337,800 | -0.49(-3.13%) |
Dec 06, 2018 | 15.10 | 15.67 | 14.78 | 15.67 | 357,238 | +0.32(+2.08%) |
Dec 04, 2018 | 15.61 | 15.74 | 15.20 | 15.35 | 335,900 | -0.33(-2.10%) |
Dec 03, 2018 | 15.64 | 15.76 | 15.40 | 15.68 | 366,490 | +0.13(+0.84%) |
Nov 30, 2018 | 14.88 | 15.55 | 14.51 | 15.55 | 812,600 | +0.47(+3.12%) |
Nov 29, 2018 | 15.00 | 15.29 | 14.79 | 15.08 | 234,738 | +0.08(+0.53%) |
Nov 28, 2018 | 14.85 | 15.12 | 14.81 | 15.00 | 393,580 | +0.19(+1.28%) |
Nov 27, 2018 | 15.48 | 15.65 | 14.76 | 14.81 | 377,046 | -0.77(-4.94%) |
Nov 26, 2018 | 15.29 | 15.66 | 14.78 | 15.58 | 321,479 | +0.49(+3.25%) |
Nov 23, 2018 | 14.64 | 15.43 | 14.64 | 15.09 | 172,500 | +0.21(+1.41%) |
Nov 21, 2018 | 14.88 | 14.88 | 14.88 | 0 | +0.30(+2.06%) | |
Nov 20, 2018 | 14.66 | 15.06 | 14.33 | 14.58 | 304,424 | -0.41(-2.74%) |
Nov 19, 2018 | 15.96 | 16.00 | 14.85 | 14.99 | 460,841 | -0.89(-5.60%) |
Nov 16, 2018 | 15.75 | 16.09 | 15.38 | 15.88 | 367,300 | +0.00(+0.00%) |
Nov 15, 2018 | 15.42 | 16.02 | 15.23 | 15.88 | 431,519 | +0.42(+2.72%) |
Nov 14, 2018 | 15.24 | 15.64 | 15.20 | 15.46 | 386,997 | +0.37(+2.45%) |
Nov 13, 2018 | 15.25 | 15.44 | 14.94 | 15.09 | 389,300 | -0.05(-0.33%) |
Nov 12, 2018 | 15.70 | 15.82 | 15.05 | 15.14 | 413,715 | -0.62(-3.93%) |
Nov 09, 2018 | 15.93 | 16.42 | 15.74 | 15.76 | 491,400 | -0.24(-1.50%) |
Nov 08, 2018 | 16.00 | 16.00 | 14.80 | 16.00 | 820,682 | +0.23(+1.46%) |
Nov 07, 2018 | 15.00 | 15.78 | 14.84 | 15.77 | 715,653 | +0.90(+6.05%) |
Nov 06, 2018 | 14.63 | 15.11 | 14.54 | 14.87 | 561,843 | +0.15(+1.02%) |
Nov 05, 2018 | 14.58 | 14.78 | 14.24 | 14.72 | 371,113 | +0.08(+0.55%) |
Nov 02, 2018 | 14.69 | 15.00 | 14.38 | 14.64 | 402,500 | +0.02(+0.14%) |
Nov 01, 2018 | 14.50 | 15.01 | 14.41 | 14.62 | 702,307 | +0.22(+1.53%) |
Oct 31, 2018 | 14.26 | 14.48 | 14.02 | 14.40 | 531,355 | +0.60(+4.35%) |
Oct 30, 2018 | 13.37 | 13.99 | 13.37 | 13.80 | 563,801 | +0.40(+2.99%) |
Oct 29, 2018 | 13.90 | 14.05 | 13.25 | 13.40 | 285,098 | -0.44(-3.18%) |
Oct 26, 2018 | 13.74 | 14.14 | 13.43 | 13.84 | 282,900 | -0.15(-1.07%) |
Oct 25, 2018 | 13.50 | 14.08 | 13.50 | 13.99 | 263,323 | +0.43(+3.17%) |
Oct 24, 2018 | 14.07 | 14.13 | 13.26 | 13.56 | 434,593 | -0.43(-3.07%) |
Oct 23, 2018 | 14.23 | 14.42 | 13.62 | 13.99 | 678,626 | -0.20(-1.41%) |
Oct 22, 2018 | 14.03 | 14.40 | 13.87 | 14.19 | 220,633 | +0.20(+1.43%) |
Oct 19, 2018 | 14.04 | 14.29 | 13.87 | 13.99 | 412,600 | -0.08(-0.57%) |
Oct 18, 2018 | 14.28 | 14.46 | 14.07 | 14.07 | 377,375 | -0.27(-1.88%) |
Oct 17, 2018 | 14.06 | 14.48 | 13.58 | 14.34 | 332,891 | +0.31(+2.21%) |
Oct 16, 2018 | 13.57 | 14.07 | 13.35 | 14.03 | 518,807 | +0.56(+4.16%) |
Oct 15, 2018 | 13.65 | 13.84 | 13.46 | 13.47 | 687,729 | -0.22(-1.61%) |
Oct 12, 2018 | 13.78 | 13.79 | 13.36 | 13.69 | 547,300 | +0.21(+1.56%) |
Oct 11, 2018 | 13.40 | 13.86 | 13.00 | 13.48 | 511,112 | -0.03(-0.22%) |
Oct 10, 2018 | 14.01 | 14.23 | 13.28 | 13.51 | 693,947 | -0.58(-4.12%) |
Oct 09, 2018 | 14.10 | 14.41 | 14.03 | 14.09 | 530,246 | -0.09(-0.63%) |
Oct 08, 2018 | 13.92 | 14.30 | 13.64 | 14.18 | 400,914 | +0.17(+1.21%) |
Oct 05, 2018 | 14.21 | 14.44 | 13.59 | 14.01 | 607,600 | -0.24(-1.68%) |
Oct 04, 2018 | 14.41 | 14.41 | 14.10 | 14.25 | 295,262 | -0.15(-1.04%) |
Oct 03, 2018 | 14.35 | 14.65 | 14.16 | 14.40 | 411,662 | +0.14(+0.98%) |
Oct 02, 2018 | 15.00 | 15.26 | 14.17 | 14.26 | 749,371 | -0.81(-5.37%) |
Oct 01, 2018 | 14.74 | 15.28 | 14.74 | 15.07 | 427,637 | +0.32(+2.17%) |
Sep 28, 2018 | 14.74 | 14.85 | 14.52 | 14.75 | 331,200 | -0.09(-0.61%) |
Sep 27, 2018 | 15.40 | 15.43 | 14.46 | 14.84 | 651,438 | -0.56(-3.64%) |
Sep 26, 2018 | 15.40 | 15.68 | 15.37 | 15.40 | 547,472 | +0.03(+0.20%) |
Sep 25, 2018 | 15.46 | 15.79 | 15.32 | 15.37 | 1,123,663 | -0.09(-0.58%) |
Sep 24, 2018 | 16.26 | 16.26 | 15.34 | 15.46 | 963,738 | -0.75(-4.63%) |
Sep 21, 2018 | 16.33 | 16.51 | 16.18 | 16.21 | 3,088,200 | -0.12(-0.73%) |
Sep 20, 2018 | 16.35 | 16.75 | 16.16 | 16.33 | 778,003 | +0.03(+0.18%) |
Sep 19, 2018 | 15.92 | 16.41 | 15.81 | 16.30 | 717,447 | +0.38(+2.39%) |
Sep 18, 2018 | 15.70 | 16.02 | 15.50 | 15.92 | 852,886 | +0.25(+1.60%) |
Sep 17, 2018 | 15.83 | 15.94 | 15.49 | 15.67 | 733,000 | -0.14(-0.89%) |
Sep 14, 2018 | 16.16 | 16.34 | 15.80 | 15.81 | 674,800 | -0.26(-1.62%) |
Sep 13, 2018 | 15.69 | 16.16 | 15.69 | 16.07 | 477,403 | +0.44(+2.82%) |
Sep 12, 2018 | 15.27 | 15.75 | 15.24 | 15.63 | 802,273 | +0.29(+1.89%) |
Sep 11, 2018 | 14.99 | 15.37 | 14.99 | 15.34 | 680,222 | +0.25(+1.66%) |
Sep 10, 2018 | 14.87 | 15.45 | 14.86 | 15.09 | 711,930 | +0.16(+1.07%) |
Sep 07, 2018 | 14.74 | 14.97 | 14.62 | 14.93 | 547,000 | +0.09(+0.61%) |
Sep 06, 2018 | 15.09 | 15.31 | 14.64 | 14.84 | 580,085 | -0.21(-1.40%) |
Sep 05, 2018 | 14.63 | 15.31 | 14.28 | 15.05 | 973,651 | +0.40(+2.73%) |
Sep 04, 2018 | 14.58 | 14.88 | 14.27 | 14.65 | 1,428,296 | -0.04(-0.27%) |
Aug 31, 2018 | 14.69 | 14.69 | 14.69 | 0 | +0.10(+0.69%) | |
Aug 30, 2018 | 14.58 | 14.86 | 14.51 | 14.59 | 585,239 | +0.00(+0.00%) |
Aug 29, 2018 | 14.36 | 14.88 | 14.25 | 14.59 | 545,788 | +0.17(+1.18%) |
Aug 28, 2018 | 14.35 | 14.59 | 14.23 | 14.42 | 784,724 | -0.15(-1.03%) |
Aug 27, 2018 | 13.98 | 14.62 | 13.98 | 14.57 | 866,476 | +0.60(+4.29%) |
Aug 24, 2018 | 14.10 | 14.30 | 13.68 | 13.97 | 1,039,200 | +0.61(+4.57%) |
Aug 23, 2018 | 13.35 | 13.65 | 13.22 | 13.36 | 505,214 | -0.01(-0.07%) |
Aug 22, 2018 | 13.15 | 13.44 | 12.91 | 13.37 | 696,531 | +0.27(+2.06%) |
Aug 21, 2018 | 13.15 | 13.55 | 13.08 | 13.10 | 693,763 | -0.01(-0.08%) |
Aug 20, 2018 | 12.44 | 13.37 | 12.44 | 13.11 | 1,574,449 | +0.63(+5.05%) |
Aug 17, 2018 | 12.30 | 12.74 | 12.08 | 12.48 | 1,264,000 | +0.02(+0.16%) |
Aug 16, 2018 | 12.18 | 12.78 | 11.59 | 12.46 | 2,639,941 | +0.38(+3.15%) |
Aug 15, 2018 | 11.93 | 12.56 | 11.26 | 12.08 | 5,345,635 | -3.52(-22.56%) |
Aug 14, 2018 | 15.81 | 15.90 | 15.10 | 15.60 | 1,252,118 | -0.18(-1.14%) |
Aug 13, 2018 | 15.60 | 15.87 | 15.49 | 15.78 | 293,202 | +0.16(+1.02%) |
Aug 10, 2018 | 15.73 | 15.83 | 15.40 | 15.62 | 493,100 | -0.20(-1.26%) |
Aug 09, 2018 | 15.54 | 15.99 | 15.54 | 15.82 | 467,819 | +0.22(+1.41%) |
Aug 08, 2018 | 15.98 | 15.99 | 15.43 | 15.60 | 350,949 | -0.30(-1.89%) |
Aug 07, 2018 | 15.45 | 16.32 | 15.39 | 15.90 | 775,431 | +0.52(+3.38%) |
Aug 06, 2018 | 15.18 | 15.58 | 15.00 | 15.38 | 496,759 | +0.24(+1.59%) |
Aug 03, 2018 | 15.34 | 15.55 | 14.97 | 15.14 | 275,200 | -0.10(-0.66%) |
Aug 02, 2018 | 15.05 | 15.29 | 14.84 | 15.24 | 321,113 | +0.17(+1.13%) |
Aug 01, 2018 | 15.19 | 15.38 | 14.98 | 15.07 | 248,769 | -0.16(-1.05%) |
Jul 31, 2018 | 14.50 | 15.34 | 14.50 | 15.23 | 767,875 | +0.72(+4.96%) |
Jul 30, 2018 | 14.73 | 14.91 | 14.33 | 14.51 | 529,403 | -0.17(-1.16%) |
Jul 27, 2018 | 15.14 | 15.35 | 14.66 | 14.68 | 790,900 | -0.43(-2.85%) |
Jul 26, 2018 | 15.57 | 15.61 | 15.06 | 15.11 | 734,047 | -0.55(-3.51%) |
Jul 25, 2018 | 15.32 | 15.69 | 15.28 | 15.66 | 317,439 | +0.34(+2.22%) |
Jul 24, 2018 | 15.92 | 15.94 | 15.29 | 15.32 | 480,086 | -0.44(-2.79%) |
Jul 23, 2018 | 15.65 | 15.79 | 15.15 | 15.76 | 456,843 | +0.06(+0.38%) |
Jul 20, 2018 | 15.73 | 16.12 | 15.58 | 15.70 | 529,635 | -0.04(-0.25%) |
Jul 19, 2018 | 15.79 | 15.79 | 15.53 | 15.74 | 499,188 | -0.02(-0.13%) |
Jul 18, 2018 | 15.70 | 15.91 | 15.57 | 15.76 | 380,833 | +0.10(+0.64%) |
Jul 17, 2018 | 15.46 | 15.76 | 15.46 | 15.66 | 406,898 | +0.12(+0.77%) |
Jul 16, 2018 | 15.64 | 15.87 | 15.31 | 15.54 | 692,159 | -0.08(-0.51%) |
Jul 13, 2018 | 15.50 | 16.23 | 15.50 | 15.62 | 886,554 | +0.19(+1.23%) |
Jul 12, 2018 | 17.01 | 17.01 | 14.89 | 15.43 | 2,123,890 | -1.87(-10.81%) |
Jul 11, 2018 | 17.55 | 17.99 | 17.21 | 17.30 | 507,481 | -0.47(-2.64%) |
Jul 10, 2018 | 17.79 | 18.82 | 17.57 | 17.77 | 1,634,052 | +1.39(+8.49%) |
Jul 09, 2018 | 16.76 | 16.88 | 16.04 | 16.38 | 480,552 | -0.43(-2.56%) |
Jul 06, 2018 | 16.10 | 16.84 | 16.06 | 16.81 | 487,809 | +0.72(+4.47%) |
Jul 05, 2018 | 16.02 | 16.22 | 15.58 | 16.09 | 324,734 | +0.15(+0.94%) |
Jul 03, 2018 | 15.94 | 15.94 | 15.94 | 0 | -0.45(-2.75%) | |
Jul 02, 2018 | 16.07 | 16.56 | 15.94 | 16.39 | 322,858 | +0.06(+0.37%) |
Jun 29, 2018 | 16.17 | 16.65 | 16.01 | 16.33 | 811,182 | +0.32(+2.00%) |
Jun 28, 2018 | 17.11 | 17.12 | 15.80 | 16.01 | 1,753,753 | -1.06(-6.21%) |
Jun 27, 2018 | 17.34 | 17.61 | 17.06 | 17.07 | 544,505 | -0.26(-1.50%) |
Jun 26, 2018 | 17.68 | 17.68 | 17.25 | 17.33 | 684,516 | -0.35(-1.98%) |
Jun 25, 2018 | 17.54 | 17.77 | 17.31 | 17.68 | 502,740 | -0.02(-0.11%) |
Jun 22, 2018 | 17.76 | 17.96 | 17.22 | 17.70 | 1,567,677 | -0.01(-0.06%) |
Jun 21, 2018 | 17.93 | 18.10 | 17.47 | 17.71 | 830,870 | -0.26(-1.45%) |
Jun 20, 2018 | 18.25 | 18.49 | 17.90 | 17.97 | 1,315,275 | +0.05(+0.28%) |
Jun 19, 2018 | 18.38 | 18.59 | 17.59 | 17.92 | 1,296,982 | -0.58(-3.14%) |
Jun 18, 2018 | 17.93 | 19.08 | 17.84 | 18.50 | 1,854,935 | +0.68(+3.82%) |
Jun 15, 2018 | 18.50 | 18.50 | 17.82 | 5,037,698 | -0.68(-3.68%) | |
Jun 14, 2018 | 18.43 | 18.66 | 18.00 | 18.50 | 1,484,613 | +0.13(+0.71%) |
Jun 13, 2018 | 17.95 | 19.01 | 17.46 | 18.37 | 5,099,707 | -0.66(-3.47%) |
Jun 12, 2018 | 18.74 | 19.34 | 18.47 | 19.03 | 1,273,397 | +0.66(+3.59%) |
Jun 11, 2018 | 20.28 | 20.34 | 18.25 | 18.37 | 1,492,256 | -2.00(-9.82%) |
Jun 08, 2018 | 20.17 | 20.78 | 19.91 | 20.37 | 559,554 | +0.16(+0.79%) |
Jun 07, 2018 | 20.84 | 20.91 | 20.21 | 20.21 | 494,209 | -0.71(-3.39%) |
Jun 06, 2018 | 21.23 | 20.92 | 789,196 | -0.09(-0.43%) | ||
Jun 05, 2018 | 19.54 | 21.03 | 19.52 | 21.01 | 998,008 | +1.41(+7.19%) |
Jun 04, 2018 | 19.10 | 19.80 | 18.90 | 19.60 | 628,040 | +0.50(+2.62%) |
Jun 01, 2018 | 19.21 | 19.49 | 19.00 | 19.10 | 297,973 | -0.11(-0.57%) |
May 31, 2018 | 19.00 | 19.27 | 18.74 | 19.21 | 556,608 | +0.21(+1.11%) |
May 30, 2018 | 19.53 | 19.70 | 18.95 | 19.00 | 501,842 | -0.50(-2.56%) |
May 29, 2018 | 19.67 | 19.91 | 18.97 | 19.50 | 425,712 | -0.39(-1.96%) |
May 25, 2018 | 19.89 | 19.89 | 19.89 | 0 | +0.38(+1.95%) | |
May 24, 2018 | 20.01 | 20.09 | 18.96 | 19.51 | 698,336 | -0.59(-2.94%) |
May 23, 2018 | 19.85 | 20.51 | 19.47 | 20.10 | 419,098 | +0.15(+0.75%) |
May 22, 2018 | 20.87 | 20.87 | 19.70 | 19.95 | 548,669 | -0.78(-3.76%) |
May 21, 2018 | 20.92 | 21.45 | 20.59 | 20.73 | 595,622 | -0.03(-0.14%) |
May 18, 2018 | 20.57 | 21.00 | 20.57 | 20.76 | 354,539 | +0.12(+0.58%) |
May 17, 2018 | 20.92 | 21.10 | 20.60 | 20.64 | 502,207 | -0.42(-1.99%) |
May 16, 2018 | 20.46 | 21.42 | 20.36 | 21.06 | 788,526 | +0.55(+2.68%) |
May 15, 2018 | 20.21 | 20.69 | 20.02 | 20.51 | 782,156 | +0.09(+0.44%) |
May 14, 2018 | 20.00 | 20.94 | 19.95 | 20.42 | 1,095,017 | +0.40(+2.00%) |
May 11, 2018 | 21.57 | 22.42 | 19.55 | 20.02 | 2,695,410 | -2.54(-11.26%) |
May 10, 2018 | 22.74 | 22.80 | 22.02 | 22.56 | 1,118,400 | -0.07(-0.31%) |
May 09, 2018 | 22.70 | 23.00 | 22.03 | 22.63 | 919,818 | -0.07(-0.31%) |
May 08, 2018 | 22.78 | 23.25 | 22.51 | 22.70 | 602,674 | -0.25(-1.09%) |
May 07, 2018 | 22.72 | 23.34 | 22.11 | 22.95 | 810,142 | +0.20(+0.88%) |
May 04, 2018 | 22.75 | 23.50 | 22.29 | 22.75 | 895,372 | +0.01(+0.04%) |
May 03, 2018 | 23.88 | 23.88 | 22.71 | 22.74 | 936,989 | -1.23(-5.13%) |
May 02, 2018 | 23.68 | 24.81 | 23.63 | 23.97 | 1,580,454 | +0.29(+1.22%) |