Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.64 | 13.74 | 12.82 | 13.17 | 316,320 | -0.42(-3.09%) |
Apr 29, 2019 | 13.70 | 14.02 | 13.41 | 13.59 | 285,671 | -0.06(-0.44%) |
Apr 26, 2019 | 13.46 | 13.90 | 13.31 | 13.65 | 248,000 | +0.18(+1.34%) |
Apr 25, 2019 | 13.06 | 13.54 | 12.96 | 13.47 | 230,802 | +0.39(+2.98%) |
Apr 24, 2019 | 12.93 | 13.29 | 12.70 | 13.08 | 313,641 | +0.15(+1.16%) |
Apr 23, 2019 | 12.64 | 12.94 | 12.35 | 12.93 | 226,775 | +0.25(+1.97%) |
Apr 22, 2019 | 12.22 | 12.72 | 12.13 | 12.68 | 471,727 | +0.42(+3.43%) |
Apr 18, 2019 | 12.20 | 12.63 | 11.67 | 12.26 | 486,500 | +0.09(+0.74%) |
Apr 17, 2019 | 12.69 | 12.87 | 11.90 | 12.17 | 450,949 | -0.50(-3.95%) |
Apr 16, 2019 | 12.73 | 12.82 | 12.48 | 12.67 | 137,547 | +0.03(+0.24%) |
Apr 15, 2019 | 12.60 | 12.69 | 12.37 | 12.64 | 136,451 | +0.03(+0.24%) |
Apr 12, 2019 | 12.98 | 13.21 | 12.52 | 12.61 | 180,300 | -0.31(-2.40%) |
Apr 11, 2019 | 12.85 | 12.97 | 12.65 | 12.92 | 142,048 | +0.05(+0.39%) |
Apr 10, 2019 | 12.85 | 13.05 | 12.75 | 12.87 | 190,864 | +0.00(+0.00%) |
Apr 09, 2019 | 13.20 | 13.42 | 12.77 | 12.87 | 305,625 | -0.39(-2.94%) |
Apr 08, 2019 | 13.31 | 13.53 | 12.93 | 13.26 | 189,641 | -0.11(-0.82%) |
Apr 05, 2019 | 13.26 | 13.96 | 13.26 | 13.37 | 263,300 | +0.12(+0.91%) |
Apr 04, 2019 | 12.46 | 13.38 | 12.46 | 13.25 | 361,729 | +0.79(+6.34%) |
Apr 03, 2019 | 12.99 | 13.28 | 12.25 | 12.46 | 547,405 | -0.37(-2.88%) |
Apr 02, 2019 | 11.89 | 12.94 | 11.89 | 12.83 | 315,658 | +0.94(+7.91%) |
Apr 01, 2019 | 12.32 | 12.32 | 11.66 | 11.89 | 316,287 | -0.29(-2.38%) |
Mar 29, 2019 | 12.30 | 12.48 | 12.00 | 12.18 | 293,200 | -0.12(-0.98%) |
Mar 28, 2019 | 11.90 | 12.78 | 11.85 | 12.30 | 349,323 | +0.40(+3.36%) |
Mar 27, 2019 | 11.90 | 12.11 | 11.33 | 11.90 | 416,444 | -0.04(-0.34%) |
Mar 26, 2019 | 11.98 | 12.32 | 11.88 | 11.94 | 232,490 | +0.09(+0.76%) |
Mar 25, 2019 | 11.98 | 12.18 | 11.72 | 11.85 | 183,667 | -0.19(-1.58%) |
Mar 22, 2019 | 12.95 | 12.99 | 12.03 | 12.04 | 291,800 | -0.96(-7.38%) |
Mar 21, 2019 | 12.48 | 13.07 | 12.42 | 13.00 | 475,417 | +0.40(+3.17%) |
Mar 20, 2019 | 12.70 | 12.84 | 12.45 | 12.60 | 304,497 | -0.09(-0.71%) |
Mar 19, 2019 | 12.87 | 13.00 | 12.56 | 12.69 | 253,768 | -0.13(-1.01%) |
Mar 18, 2019 | 13.40 | 13.69 | 12.74 | 12.82 | 397,960 | -0.60(-4.47%) |
Mar 15, 2019 | 13.38 | 13.64 | 13.30 | 13.42 | 498,800 | +0.07(+0.52%) |
Mar 14, 2019 | 13.27 | 13.50 | 13.15 | 13.35 | 317,847 | +0.08(+0.60%) |
Mar 13, 2019 | 13.21 | 13.36 | 12.86 | 13.27 | 250,278 | +0.17(+1.30%) |
Mar 12, 2019 | 12.73 | 13.21 | 12.46 | 13.10 | 246,792 | +0.41(+3.23%) |
Mar 11, 2019 | 12.45 | 12.73 | 12.08 | 12.69 | 279,334 | +0.27(+2.17%) |
Mar 08, 2019 | 12.52 | 12.68 | 12.03 | 12.42 | 336,900 | -0.26(-2.05%) |
Mar 07, 2019 | 12.52 | 12.75 | 12.30 | 12.68 | 159,781 | +0.11(+0.88%) |
Mar 06, 2019 | 13.51 | 13.56 | 12.55 | 12.57 | 409,405 | -0.91(-6.75%) |
Mar 05, 2019 | 13.54 | 13.85 | 13.41 | 13.48 | 258,834 | -0.07(-0.52%) |
Mar 04, 2019 | 13.92 | 13.94 | 13.29 | 13.55 | 358,071 | -0.30(-2.17%) |
Mar 01, 2019 | 13.74 | 13.98 | 13.48 | 13.85 | 339,500 | +0.23(+1.69%) |
Feb 28, 2019 | 14.08 | 14.16 | 13.47 | 13.62 | 430,567 | -0.47(-3.34%) |
Feb 27, 2019 | 13.75 | 15.00 | 13.51 | 14.09 | 525,202 | +0.88(+6.66%) |
Feb 26, 2019 | 13.11 | 13.39 | 12.95 | 13.21 | 409,741 | +0.08(+0.61%) |
Feb 25, 2019 | 13.63 | 13.88 | 13.12 | 13.13 | 406,491 | -0.35(-2.60%) |
Feb 22, 2019 | 13.07 | 13.54 | 13.00 | 13.48 | 169,400 | +0.46(+3.53%) |
Feb 21, 2019 | 13.40 | 13.40 | 12.83 | 13.02 | 226,721 | -0.38(-2.84%) |
Feb 20, 2019 | 13.56 | 14.00 | 13.35 | 13.40 | 564,246 | -0.13(-0.96%) |
Feb 19, 2019 | 13.96 | 14.16 | 13.27 | 13.53 | 310,464 | -0.44(-3.15%) |
Feb 15, 2019 | 13.74 | 13.98 | 13.57 | 13.97 | 243,800 | +0.35(+2.57%) |
Feb 14, 2019 | 13.40 | 13.71 | 13.17 | 13.62 | 239,214 | +0.04(+0.29%) |
Feb 13, 2019 | 13.56 | 13.97 | 13.51 | 13.58 | 305,257 | +0.03(+0.22%) |
Feb 12, 2019 | 13.20 | 13.68 | 13.12 | 13.55 | 228,793 | +0.43(+3.28%) |
Feb 11, 2019 | 13.60 | 13.60 | 12.69 | 13.12 | 358,191 | -0.36(-2.67%) |
Feb 08, 2019 | 13.05 | 13.53 | 13.05 | 13.48 | 280,400 | +0.35(+2.67%) |
Feb 07, 2019 | 12.96 | 13.26 | 12.81 | 13.13 | 167,065 | +0.06(+0.46%) |
Feb 06, 2019 | 13.37 | 13.37 | 12.88 | 13.07 | 215,421 | -0.29(-2.17%) |
Feb 05, 2019 | 12.68 | 13.58 | 12.68 | 13.36 | 531,895 | +0.76(+6.03%) |
Feb 04, 2019 | 12.05 | 12.69 | 11.75 | 12.60 | 334,286 | +0.46(+3.79%) |
Feb 01, 2019 | 12.04 | 12.22 | 11.92 | 12.14 | 158,500 | +0.10(+0.83%) |
Jan 31, 2019 | 11.67 | 12.26 | 11.67 | 12.04 | 270,788 | +0.36(+3.08%) |
Jan 30, 2019 | 10.93 | 11.80 | 10.64 | 11.68 | 391,317 | +0.78(+7.16%) |
Jan 29, 2019 | 11.86 | 11.86 | 10.75 | 10.90 | 612,190 | -0.94(-7.94%) |
Jan 28, 2019 | 12.22 | 12.55 | 11.79 | 11.84 | 484,639 | -0.57(-4.59%) |
Jan 25, 2019 | 12.13 | 12.51 | 11.78 | 12.41 | 415,300 | +0.32(+2.65%) |
Jan 24, 2019 | 11.70 | 12.11 | 11.44 | 12.09 | 374,223 | +0.34(+2.89%) |
Jan 23, 2019 | 12.02 | 12.27 | 11.71 | 11.75 | 232,190 | -0.25(-2.08%) |
Jan 22, 2019 | 12.46 | 12.62 | 11.91 | 12.00 | 379,689 | -0.55(-4.38%) |
Jan 18, 2019 | 12.65 | 12.72 | 12.23 | 12.55 | 548,100 | -0.06(-0.48%) |
Jan 17, 2019 | 13.03 | 13.23 | 12.58 | 12.61 | 326,326 | -0.47(-3.59%) |
Jan 16, 2019 | 13.27 | 13.59 | 13.05 | 13.08 | 243,827 | -0.17(-1.28%) |
Jan 15, 2019 | 12.78 | 13.49 | 12.65 | 13.25 | 235,173 | +0.50(+3.92%) |
Jan 14, 2019 | 13.10 | 13.21 | 12.61 | 12.75 | 250,997 | -0.52(-3.92%) |
Jan 11, 2019 | 13.09 | 13.46 | 12.93 | 13.27 | 231,000 | +0.13(+0.99%) |
Jan 10, 2019 | 13.06 | 13.27 | 12.76 | 13.14 | 247,530 | +0.02(+0.15%) |
Jan 09, 2019 | 12.72 | 13.42 | 12.54 | 13.12 | 391,635 | +0.39(+3.06%) |
Jan 08, 2019 | 12.67 | 12.90 | 12.36 | 12.73 | 191,578 | +0.21(+1.68%) |
Jan 07, 2019 | 12.14 | 12.74 | 11.95 | 12.52 | 309,948 | +0.64(+5.39%) |
Jan 04, 2019 | 11.65 | 11.90 | 10.75 | 11.88 | 562,900 | +0.36(+3.13%) |
Jan 03, 2019 | 11.52 | 11.63 | 11.10 | 11.52 | 368,184 | +0.00(+0.00%) |
Jan 02, 2019 | 11.12 | 11.62 | 10.34 | 11.52 | 355,019 | +0.13(+1.14%) |
Dec 31, 2018 | 11.13 | 11.57 | 11.11 | 11.39 | 347,400 | +0.12(+1.06%) |
Dec 28, 2018 | 11.00 | 11.53 | 10.71 | 11.27 | 411,600 | +0.38(+3.49%) |
Dec 27, 2018 | 10.88 | 11.23 | 10.42 | 10.89 | 338,406 | -0.18(-1.63%) |
Dec 26, 2018 | 10.47 | 11.12 | 10.42 | 11.07 | 353,699 | +0.71(+6.85%) |
Dec 24, 2018 | 10.32 | 10.60 | 10.21 | 10.36 | 273,200 | -0.09(-0.86%) |
Dec 21, 2018 | 11.27 | 11.88 | 10.23 | 10.45 | 708,300 | -0.75(-6.70%) |
Dec 20, 2018 | 11.75 | 11.92 | 10.96 | 11.20 | 504,878 | -0.49(-4.19%) |
Dec 19, 2018 | 12.45 | 13.16 | 11.60 | 11.69 | 536,221 | -0.70(-5.65%) |
Dec 18, 2018 | 12.20 | 12.81 | 11.57 | 12.39 | 979,893 | -0.48(-3.73%) |
Dec 17, 2018 | 13.45 | 13.88 | 12.62 | 12.87 | 599,989 | -0.68(-5.02%) |
Dec 14, 2018 | 14.21 | 14.51 | 13.51 | 13.55 | 395,100 | -0.76(-5.31%) |
Dec 13, 2018 | 15.32 | 15.46 | 14.26 | 14.31 | 310,237 | -1.01(-6.59%) |
Dec 12, 2018 | 15.79 | 16.02 | 15.04 | 15.32 | 578,748 | -0.16(-1.03%) |
Dec 11, 2018 | 15.61 | 16.76 | 15.03 | 15.48 | 954,425 | +0.14(+0.91%) |
Dec 10, 2018 | 14.99 | 15.68 | 14.42 | 15.34 | 417,597 | +0.25(+1.66%) |
Dec 07, 2018 | 13.54 | 15.30 | 13.54 | 15.09 | 711,100 | +1.56(+11.53%) |
Dec 06, 2018 | 13.56 | 14.23 | 13.29 | 13.53 | 490,385 | -0.29(-2.10%) |
Dec 04, 2018 | 14.39 | 14.79 | 13.78 | 13.82 | 389,900 | -0.57(-3.96%) |
Dec 03, 2018 | 14.65 | 14.81 | 13.82 | 14.39 | 643,708 | -0.06(-0.42%) |
Nov 30, 2018 | 14.41 | 14.88 | 14.06 | 14.45 | 489,100 | +0.05(+0.35%) |
Nov 29, 2018 | 15.54 | 15.54 | 14.27 | 14.40 | 519,356 | -1.07(-6.92%) |
Nov 28, 2018 | 14.51 | 15.51 | 14.44 | 15.47 | 293,977 | +1.04(+7.21%) |
Nov 27, 2018 | 15.50 | 15.50 | 14.26 | 14.43 | 441,385 | -1.19(-7.62%) |
Nov 26, 2018 | 15.65 | 15.95 | 15.05 | 15.62 | 250,394 | -0.02(-0.13%) |
Nov 23, 2018 | 15.48 | 15.97 | 15.43 | 15.64 | 140,100 | -0.14(-0.89%) |
Nov 21, 2018 | 15.78 | 15.78 | 15.78 | 0 | +0.45(+2.94%) | |
Nov 20, 2018 | 14.97 | 15.64 | 14.90 | 15.33 | 301,880 | +0.07(+0.46%) |
Nov 19, 2018 | 15.85 | 15.98 | 14.69 | 15.26 | 435,355 | -0.60(-3.78%) |
Nov 16, 2018 | 15.65 | 16.02 | 15.33 | 15.86 | 389,400 | +0.07(+0.44%) |
Nov 15, 2018 | 15.77 | 16.17 | 15.43 | 15.79 | 325,625 | -0.07(-0.44%) |
Nov 14, 2018 | 17.51 | 17.51 | 15.20 | 15.86 | 709,820 | -1.45(-8.38%) |
Nov 13, 2018 | 17.89 | 18.25 | 17.10 | 17.31 | 269,144 | -0.54(-3.03%) |
Nov 12, 2018 | 18.10 | 18.32 | 17.51 | 17.85 | 331,334 | -0.24(-1.33%) |
Nov 09, 2018 | 19.66 | 19.70 | 18.00 | 18.09 | 318,300 | -1.69(-8.54%) |
Nov 08, 2018 | 19.30 | 20.08 | 18.72 | 19.78 | 243,841 | +0.33(+1.70%) |
Nov 07, 2018 | 18.32 | 19.95 | 16.57 | 19.45 | 412,357 | +0.90(+4.85%) |
Nov 06, 2018 | 18.41 | 19.05 | 17.91 | 18.55 | 291,464 | +0.15(+0.82%) |
Nov 05, 2018 | 18.57 | 18.77 | 18.01 | 18.40 | 158,208 | -0.11(-0.59%) |
Nov 02, 2018 | 18.67 | 18.92 | 17.93 | 18.51 | 242,000 | -0.11(-0.59%) |
Nov 01, 2018 | 17.13 | 18.69 | 16.98 | 18.62 | 233,682 | +1.64(+9.66%) |
Oct 31, 2018 | 16.82 | 17.06 | 16.01 | 16.98 | 333,837 | +0.46(+2.78%) |
Oct 30, 2018 | 16.34 | 17.04 | 15.98 | 16.52 | 253,752 | +0.16(+0.98%) |
Oct 29, 2018 | 17.32 | 17.47 | 16.07 | 16.36 | 210,260 | -0.68(-3.99%) |
Oct 26, 2018 | 16.72 | 17.41 | 16.46 | 17.04 | 174,200 | -0.02(-0.12%) |
Oct 25, 2018 | 16.00 | 17.25 | 15.65 | 17.06 | 312,714 | +1.11(+6.96%) |
Oct 24, 2018 | 17.27 | 17.53 | 15.94 | 15.95 | 637,548 | -1.31(-7.59%) |
Oct 23, 2018 | 16.89 | 17.53 | 16.53 | 17.26 | 556,366 | +0.05(+0.29%) |
Oct 22, 2018 | 18.30 | 18.38 | 16.77 | 17.21 | 522,999 | -1.00(-5.49%) |
Oct 19, 2018 | 18.67 | 18.95 | 18.07 | 18.21 | 192,500 | -0.52(-2.78%) |
Oct 18, 2018 | 19.23 | 19.38 | 18.50 | 18.73 | 256,178 | -0.64(-3.30%) |
Oct 17, 2018 | 19.60 | 19.60 | 18.38 | 19.37 | 188,110 | -0.24(-1.22%) |
Oct 16, 2018 | 18.73 | 19.90 | 18.53 | 19.61 | 229,251 | +1.02(+5.49%) |
Oct 15, 2018 | 18.08 | 18.68 | 17.50 | 18.59 | 325,373 | +0.49(+2.71%) |
Oct 12, 2018 | 18.47 | 18.47 | 17.50 | 18.10 | 232,900 | +0.06(+0.33%) |
Oct 11, 2018 | 18.44 | 19.24 | 17.66 | 18.04 | 373,754 | -0.56(-3.01%) |
Oct 10, 2018 | 18.83 | 18.94 | 18.07 | 18.60 | 443,756 | -0.24(-1.27%) |
Oct 09, 2018 | 18.42 | 18.93 | 17.74 | 18.84 | 376,406 | +0.42(+2.28%) |
Oct 08, 2018 | 19.14 | 19.52 | 18.39 | 18.42 | 342,327 | -0.99(-5.10%) |
Oct 05, 2018 | 20.62 | 20.70 | 19.14 | 19.41 | 335,600 | -0.70(-3.48%) |
Oct 04, 2018 | 20.66 | 20.94 | 19.85 | 20.11 | 355,971 | -0.64(-3.08%) |
Oct 03, 2018 | 20.17 | 21.59 | 19.75 | 20.75 | 560,807 | +0.68(+3.39%) |
Oct 02, 2018 | 20.97 | 21.03 | 19.80 | 20.07 | 220,440 | -0.89(-4.25%) |
Oct 01, 2018 | 22.05 | 22.22 | 20.78 | 20.96 | 383,081 | -0.74(-3.41%) |
Sep 28, 2018 | 22.45 | 23.12 | 21.65 | 21.70 | 512,000 | -0.84(-3.73%) |
Sep 27, 2018 | 22.76 | 23.00 | 22.39 | 22.54 | 241,346 | -0.21(-0.92%) |
Sep 26, 2018 | 22.96 | 23.62 | 22.39 | 22.75 | 239,391 | -0.15(-0.66%) |
Sep 25, 2018 | 21.59 | 23.50 | 21.22 | 22.90 | 565,446 | +1.36(+6.31%) |
Sep 24, 2018 | 21.07 | 21.56 | 20.62 | 21.54 | 204,345 | +0.46(+2.18%) |
Sep 21, 2018 | 21.87 | 22.18 | 20.73 | 21.08 | 589,600 | -0.76(-3.48%) |
Sep 20, 2018 | 21.27 | 21.95 | 21.08 | 21.84 | 233,267 | +0.63(+2.97%) |
Sep 19, 2018 | 21.26 | 21.77 | 20.89 | 21.21 | 221,788 | +0.15(+0.71%) |
Sep 18, 2018 | 20.51 | 21.16 | 20.40 | 21.06 | 368,593 | +0.56(+2.73%) |
Sep 17, 2018 | 22.12 | 22.12 | 19.96 | 20.50 | 616,211 | -1.68(-7.57%) |
Sep 14, 2018 | 21.73 | 22.49 | 21.73 | 22.18 | 189,500 | +0.46(+2.12%) |
Sep 13, 2018 | 21.50 | 21.83 | 21.23 | 21.72 | 182,905 | +0.34(+1.59%) |
Sep 12, 2018 | 21.59 | 21.78 | 21.26 | 21.38 | 213,196 | -0.27(-1.25%) |
Sep 11, 2018 | 21.54 | 21.69 | 21.39 | 21.65 | 228,605 | +0.11(+0.51%) |
Sep 10, 2018 | 21.18 | 21.77 | 21.13 | 21.54 | 214,546 | +0.65(+3.11%) |
Sep 07, 2018 | 20.89 | 21.35 | 20.66 | 20.89 | 224,700 | -0.09(-0.43%) |
Sep 06, 2018 | 21.58 | 21.78 | 20.96 | 20.98 | 183,868 | -0.59(-2.74%) |
Sep 05, 2018 | 21.66 | 21.75 | 21.40 | 21.57 | 190,442 | -0.16(-0.74%) |
Sep 04, 2018 | 21.83 | 22.25 | 21.36 | 21.73 | 206,846 | -0.21(-0.96%) |
Aug 31, 2018 | 21.94 | 21.94 | 21.94 | 0 | +0.06(+0.27%) | |
Aug 30, 2018 | 21.59 | 22.30 | 21.59 | 21.88 | 158,104 | +0.30(+1.39%) |
Aug 29, 2018 | 21.29 | 21.61 | 21.02 | 21.58 | 124,652 | +0.37(+1.74%) |
Aug 28, 2018 | 21.42 | 21.57 | 20.91 | 21.21 | 213,998 | -0.22(-1.03%) |
Aug 27, 2018 | 21.37 | 21.82 | 21.25 | 21.43 | 122,281 | +0.13(+0.61%) |
Aug 24, 2018 | 21.39 | 21.63 | 20.96 | 21.30 | 244,100 | -0.08(-0.37%) |
Aug 23, 2018 | 20.15 | 21.47 | 20.07 | 21.38 | 350,766 | +1.41(+7.06%) |
Aug 22, 2018 | 19.58 | 20.18 | 19.26 | 19.97 | 191,969 | +0.30(+1.53%) |
Aug 21, 2018 | 19.28 | 19.89 | 19.00 | 19.67 | 190,688 | +0.51(+2.66%) |
Aug 20, 2018 | 19.07 | 19.18 | 18.74 | 19.16 | 182,141 | +0.08(+0.42%) |
Aug 17, 2018 | 19.55 | 19.60 | 18.83 | 19.08 | 193,500 | -0.49(-2.50%) |
Aug 16, 2018 | 19.90 | 20.26 | 19.35 | 19.57 | 301,155 | -0.30(-1.51%) |
Aug 15, 2018 | 20.67 | 20.67 | 19.43 | 19.87 | 338,240 | -0.93(-4.47%) |
Aug 14, 2018 | 20.61 | 20.96 | 20.49 | 20.80 | 102,498 | +0.17(+0.82%) |
Aug 13, 2018 | 21.18 | 21.41 | 20.54 | 20.63 | 254,879 | -0.59(-2.78%) |
Aug 10, 2018 | 21.35 | 21.70 | 21.06 | 21.22 | 156,100 | -0.18(-0.84%) |
Aug 09, 2018 | 21.54 | 22.00 | 20.89 | 21.40 | 195,053 | -0.24(-1.11%) |
Aug 08, 2018 | 22.00 | 22.37 | 21.62 | 21.64 | 220,028 | -0.36(-1.64%) |
Aug 07, 2018 | 21.15 | 22.04 | 21.15 | 22.00 | 186,659 | +0.94(+4.46%) |
Aug 06, 2018 | 20.99 | 21.15 | 20.72 | 21.06 | 228,188 | +0.16(+0.77%) |
Aug 03, 2018 | 21.99 | 22.00 | 20.65 | 20.90 | 432,600 | -0.94(-4.30%) |
Aug 02, 2018 | 20.62 | 22.15 | 20.06 | 21.84 | 709,474 | +1.16(+5.61%) |
Aug 01, 2018 | 20.00 | 20.96 | 19.98 | 20.68 | 327,817 | +0.61(+3.04%) |
Jul 31, 2018 | 19.57 | 20.24 | 19.29 | 20.07 | 563,899 | +0.48(+2.45%) |
Jul 30, 2018 | 20.26 | 20.35 | 19.24 | 19.59 | 513,717 | -0.57(-2.83%) |
Jul 27, 2018 | 21.77 | 21.87 | 19.95 | 20.16 | 708,000 | -1.59(-7.31%) |
Jul 26, 2018 | 22.10 | 22.16 | 21.69 | 21.75 | 388,050 | -0.42(-1.89%) |
Jul 25, 2018 | 21.46 | 22.22 | 21.46 | 22.17 | 326,715 | +0.67(+3.12%) |
Jul 24, 2018 | 21.64 | 22.16 | 21.06 | 21.50 | 355,436 | -0.18(-0.83%) |
Jul 23, 2018 | 20.83 | 21.80 | 20.42 | 21.68 | 302,948 | +0.88(+4.23%) |
Jul 20, 2018 | 20.60 | 20.96 | 20.42 | 20.80 | 233,846 | +0.17(+0.82%) |
Jul 19, 2018 | 20.25 | 21.10 | 20.07 | 20.63 | 415,427 | +0.35(+1.73%) |
Jul 18, 2018 | 20.49 | 20.49 | 19.83 | 20.28 | 171,755 | -0.17(-0.83%) |
Jul 17, 2018 | 20.38 | 20.77 | 20.27 | 20.45 | 327,880 | +0.05(+0.25%) |
Jul 16, 2018 | 20.48 | 20.48 | 20.11 | 20.40 | 119,027 | -0.04(-0.20%) |
Jul 13, 2018 | 20.53 | 20.79 | 20.16 | 20.44 | 158,185 | -0.10(-0.49%) |
Jul 12, 2018 | 20.29 | 20.56 | 20.03 | 20.54 | 272,754 | +0.45(+2.21%) |
Jul 11, 2018 | 19.99 | 20.55 | 19.77 | 20.09 | 262,656 | -0.08(-0.37%) |
Jul 10, 2018 | 20.59 | 21.07 | 20.06 | 20.17 | 276,766 | -0.44(-2.13%) |
Jul 09, 2018 | 20.30 | 20.51 | 19.98 | 20.61 | 412,430 | +0.30(+1.48%) |
Jul 06, 2018 | 19.03 | 20.80 | 18.97 | 20.31 | 710,379 | +1.39(+7.35%) |
Jul 05, 2018 | 18.17 | 19.04 | 17.94 | 18.92 | 486,378 | +0.94(+5.23%) |
Jul 03, 2018 | 17.98 | 17.98 | 17.98 | 0 | +0.21(+1.18%) | |
Jul 02, 2018 | 17.50 | 17.68 | 17.46 | 17.77 | 208,618 | +0.10(+0.57%) |
Jun 29, 2018 | 17.87 | 18.20 | 17.49 | 17.67 | 291,537 | -0.11(-0.62%) |
Jun 28, 2018 | 17.29 | 18.03 | 17.09 | 17.78 | 283,483 | +0.45(+2.60%) |
Jun 27, 2018 | 18.32 | 18.32 | 17.30 | 17.33 | 420,803 | -0.94(-5.15%) |
Jun 26, 2018 | 18.47 | 18.92 | 17.62 | 18.27 | 459,041 | -0.18(-0.98%) |
Jun 25, 2018 | 18.46 | 18.47 | 17.79 | 18.45 | 374,022 | -0.20(-1.07%) |
Jun 22, 2018 | 18.62 | 18.95 | 17.57 | 18.65 | 1,636,706 | +0.19(+1.03%) |
Jun 21, 2018 | 19.61 | 19.61 | 18.38 | 18.46 | 413,907 | -1.16(-5.91%) |
Jun 20, 2018 | 20.24 | 20.34 | 19.47 | 19.62 | 487,838 | -0.62(-3.06%) |
Jun 19, 2018 | 20.27 | 20.58 | 19.88 | 20.24 | 335,447 | -0.15(-0.74%) |
Jun 18, 2018 | 20.42 | 20.65 | 19.96 | 20.39 | 340,923 | -0.24(-1.16%) |
Jun 15, 2018 | 21.26 | 20.18 | 20.63 | 405,058 | -0.63(-2.96%) | |
Jun 14, 2018 | 21.34 | 21.37 | 20.81 | 21.26 | 265,286 | +0.07(+0.33%) |
Jun 13, 2018 | 21.84 | 21.84 | 21.04 | 21.19 | 327,865 | -0.62(-2.84%) |
Jun 12, 2018 | 21.78 | 22.39 | 21.65 | 21.81 | 246,742 | -0.03(-0.14%) |
Jun 11, 2018 | 22.96 | 23.06 | 21.34 | 21.84 | 408,772 | -1.11(-4.84%) |
Jun 08, 2018 | 22.86 | 23.08 | 22.64 | 22.95 | 189,932 | +0.11(+0.48%) |
Jun 07, 2018 | 23.56 | 23.60 | 22.43 | 22.84 | 242,069 | -0.56(-2.39%) |
Jun 06, 2018 | 23.60 | 23.40 | 295,378 | +1.19(+5.36%) | ||
Jun 05, 2018 | 22.65 | 22.91 | 21.88 | 22.21 | 239,725 | -0.41(-1.81%) |
Jun 04, 2018 | 22.66 | 22.79 | 21.88 | 22.62 | 246,532 | -0.03(-0.13%) |
Jun 01, 2018 | 23.44 | 23.45 | 22.40 | 22.65 | 252,587 | -0.63(-2.71%) |
May 31, 2018 | 23.01 | 23.52 | 23.00 | 23.28 | 261,656 | +0.16(+0.69%) |
May 30, 2018 | 23.27 | 23.64 | 22.83 | 23.12 | 245,889 | +0.06(+0.26%) |
May 29, 2018 | 22.51 | 23.08 | 22.16 | 23.06 | 285,922 | +0.45(+1.99%) |
May 25, 2018 | 22.61 | 22.61 | 22.61 | 0 | +0.65(+2.96%) | |
May 24, 2018 | 22.20 | 22.32 | 21.85 | 21.96 | 165,773 | -0.19(-0.86%) |
May 23, 2018 | 21.62 | 22.45 | 21.26 | 22.15 | 208,493 | +0.46(+2.12%) |
May 22, 2018 | 22.04 | 22.33 | 21.62 | 21.69 | 239,314 | -0.46(-2.08%) |
May 21, 2018 | 22.63 | 22.93 | 22.10 | 22.15 | 321,906 | -0.32(-1.42%) |
May 18, 2018 | 22.17 | 22.52 | 21.67 | 22.47 | 251,867 | +0.40(+1.81%) |
May 17, 2018 | 21.87 | 22.19 | 21.40 | 22.07 | 261,228 | +0.13(+0.59%) |
May 16, 2018 | 21.02 | 22.04 | 20.66 | 21.94 | 420,435 | +1.01(+4.83%) |
May 15, 2018 | 20.60 | 20.97 | 20.03 | 20.93 | 244,492 | +0.16(+0.77%) |
May 14, 2018 | 20.46 | 21.21 | 20.39 | 20.77 | 229,542 | +0.42(+2.06%) |
May 11, 2018 | 20.02 | 20.39 | 19.72 | 20.35 | 230,511 | +0.37(+1.85%) |
May 10, 2018 | 20.22 | 20.36 | 19.93 | 19.98 | 191,424 | -0.15(-0.75%) |
May 09, 2018 | 19.68 | 20.18 | 19.11 | 20.13 | 331,219 | +0.54(+2.76%) |
May 08, 2018 | 19.71 | 19.95 | 19.19 | 19.59 | 345,914 | -0.05(-0.25%) |
May 07, 2018 | 18.04 | 19.85 | 18.04 | 19.64 | 420,941 | +1.64(+9.11%) |
May 04, 2018 | 18.18 | 18.50 | 17.69 | 18.00 | 662,074 | -0.37(-2.01%) |
May 03, 2018 | 18.35 | 19.83 | 17.39 | 18.37 | 922,792 | +0.11(+0.60%) |
May 02, 2018 | 17.52 | 18.85 | 17.52 | 18.26 | 329,091 | +0.67(+3.81%) |