Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.99 | 19.07 | 18.56 | 18.84 | 277,949 | -0.16(-0.84%) |
Apr 29, 2019 | 18.84 | 19.26 | 18.74 | 19.00 | 216,356 | +0.19(+1.01%) |
Apr 26, 2019 | 18.79 | 18.85 | 18.53 | 18.81 | 233,600 | +0.03(+0.16%) |
Apr 25, 2019 | 18.90 | 19.06 | 18.66 | 18.78 | 319,784 | -0.19(-1.00%) |
Apr 24, 2019 | 19.01 | 19.10 | 18.32 | 18.97 | 488,441 | +0.02(+0.11%) |
Apr 23, 2019 | 18.66 | 19.17 | 18.66 | 18.95 | 315,848 | +0.27(+1.45%) |
Apr 22, 2019 | 18.52 | 18.84 | 18.25 | 18.68 | 280,466 | +0.16(+0.86%) |
Apr 18, 2019 | 18.91 | 19.13 | 18.42 | 18.52 | 358,600 | -0.41(-2.17%) |
Apr 17, 2019 | 18.79 | 19.24 | 18.48 | 18.93 | 837,695 | +0.19(+1.01%) |
Apr 16, 2019 | 18.57 | 18.79 | 18.38 | 18.74 | 356,269 | +0.28(+1.52%) |
Apr 15, 2019 | 18.40 | 18.62 | 17.96 | 18.46 | 310,966 | +0.04(+0.22%) |
Apr 12, 2019 | 18.14 | 18.71 | 18.06 | 18.42 | 504,700 | +0.36(+1.99%) |
Apr 11, 2019 | 17.89 | 18.18 | 17.70 | 18.06 | 273,641 | +0.14(+0.78%) |
Apr 10, 2019 | 17.91 | 18.18 | 17.67 | 17.92 | 405,971 | +0.10(+0.56%) |
Apr 09, 2019 | 18.03 | 18.35 | 17.70 | 17.82 | 414,322 | -0.26(-1.44%) |
Apr 08, 2019 | 18.50 | 18.50 | 17.85 | 18.08 | 375,517 | -0.45(-2.43%) |
Apr 05, 2019 | 18.45 | 18.72 | 18.43 | 18.53 | 559,700 | +0.18(+0.98%) |
Apr 04, 2019 | 18.10 | 18.42 | 17.91 | 18.35 | 341,299 | +0.25(+1.38%) |
Apr 03, 2019 | 17.99 | 18.50 | 17.88 | 18.10 | 461,285 | +0.22(+1.23%) |
Apr 02, 2019 | 17.25 | 17.93 | 17.24 | 17.88 | 647,000 | +0.64(+3.71%) |
Apr 01, 2019 | 17.49 | 17.75 | 17.19 | 17.24 | 483,362 | -0.13(-0.75%) |
Mar 29, 2019 | 17.42 | 17.47 | 17.10 | 17.37 | 318,700 | +0.09(+0.52%) |
Mar 28, 2019 | 17.32 | 17.39 | 17.02 | 17.28 | 385,858 | +0.05(+0.29%) |
Mar 27, 2019 | 17.28 | 17.49 | 16.89 | 17.23 | 312,053 | -0.04(-0.23%) |
Mar 26, 2019 | 17.18 | 17.50 | 16.97 | 17.27 | 372,961 | +0.22(+1.29%) |
Mar 25, 2019 | 16.83 | 17.15 | 16.38 | 17.05 | 404,075 | +0.16(+0.95%) |
Mar 22, 2019 | 17.62 | 17.74 | 16.74 | 16.89 | 449,600 | -0.83(-4.68%) |
Mar 21, 2019 | 17.56 | 17.94 | 17.42 | 17.72 | 573,225 | +0.16(+0.91%) |
Mar 20, 2019 | 17.47 | 17.93 | 17.23 | 17.56 | 707,819 | +0.00(+0.00%) |
Mar 19, 2019 | 16.71 | 17.72 | 16.71 | 17.56 | 779,533 | +0.86(+5.15%) |
Mar 18, 2019 | 16.03 | 16.85 | 16.01 | 16.70 | 778,463 | +0.66(+4.11%) |
Mar 15, 2019 | 16.13 | 16.23 | 16.00 | 16.04 | 1,084,200 | -0.09(-0.56%) |
Mar 14, 2019 | 15.89 | 16.20 | 15.85 | 16.13 | 570,033 | +0.24(+1.51%) |
Mar 13, 2019 | 15.96 | 16.06 | 15.76 | 15.89 | 652,094 | +0.02(+0.13%) |
Mar 12, 2019 | 16.35 | 16.36 | 15.80 | 15.87 | 570,808 | -0.44(-2.70%) |
Mar 11, 2019 | 15.93 | 16.34 | 15.71 | 16.31 | 522,672 | +0.49(+3.10%) |
Mar 08, 2019 | 15.72 | 16.09 | 15.50 | 15.82 | 545,400 | -0.10(-0.63%) |
Mar 07, 2019 | 15.65 | 15.95 | 15.39 | 15.92 | 641,153 | +0.17(+1.08%) |
Mar 06, 2019 | 16.17 | 16.17 | 15.59 | 15.75 | 909,538 | -0.46(-2.84%) |
Mar 05, 2019 | 16.19 | 16.90 | 15.93 | 16.21 | 1,335,967 | -0.01(-0.06%) |
Mar 04, 2019 | 15.20 | 16.26 | 15.17 | 16.22 | 2,137,209 | +1.05(+6.92%) |
Mar 01, 2019 | 15.48 | 15.48 | 14.10 | 15.17 | 1,859,900 | +0.75(+5.20%) |
Feb 28, 2019 | 14.81 | 14.87 | 14.16 | 14.42 | 1,343,731 | -0.29(-1.97%) |
Feb 27, 2019 | 14.22 | 14.78 | 14.08 | 14.71 | 595,229 | +0.41(+2.87%) |
Feb 26, 2019 | 13.92 | 14.58 | 13.80 | 14.30 | 685,311 | +0.38(+2.73%) |
Feb 25, 2019 | 14.58 | 14.68 | 13.92 | 13.92 | 729,890 | -0.62(-4.26%) |
Feb 22, 2019 | 13.96 | 14.56 | 13.93 | 14.54 | 457,600 | +0.59(+4.23%) |
Feb 21, 2019 | 14.70 | 14.88 | 13.82 | 13.95 | 721,114 | -0.73(-4.97%) |
Feb 20, 2019 | 13.98 | 14.95 | 13.86 | 14.68 | 1,059,380 | +0.78(+5.61%) |
Feb 19, 2019 | 14.05 | 14.35 | 13.60 | 13.90 | 541,753 | -0.14(-1.00%) |
Feb 15, 2019 | 14.46 | 14.65 | 13.77 | 14.04 | 903,200 | -0.31(-2.16%) |
Feb 14, 2019 | 13.70 | 14.75 | 13.69 | 14.35 | 1,870,702 | +1.26(+9.63%) |
Feb 13, 2019 | 13.46 | 13.54 | 13.03 | 13.09 | 388,240 | -0.36(-2.68%) |
Feb 12, 2019 | 13.61 | 13.74 | 13.28 | 13.45 | 245,516 | -0.06(-0.44%) |
Feb 11, 2019 | 13.51 | 13.58 | 13.18 | 13.51 | 233,119 | +0.06(+0.45%) |
Feb 08, 2019 | 13.21 | 13.57 | 13.18 | 13.45 | 214,300 | +0.15(+1.13%) |
Feb 07, 2019 | 13.60 | 13.60 | 13.13 | 13.30 | 227,181 | -0.40(-2.92%) |
Feb 06, 2019 | 13.55 | 13.79 | 13.25 | 13.70 | 237,482 | +0.16(+1.18%) |
Feb 05, 2019 | 13.63 | 13.93 | 13.38 | 13.54 | 224,735 | -0.09(-0.66%) |
Feb 04, 2019 | 13.61 | 14.00 | 13.45 | 13.63 | 293,572 | +0.01(+0.07%) |
Feb 01, 2019 | 13.63 | 13.72 | 13.28 | 13.62 | 234,300 | -0.02(-0.15%) |
Jan 31, 2019 | 13.11 | 13.84 | 13.03 | 13.64 | 496,182 | +0.55(+4.20%) |
Jan 30, 2019 | 12.89 | 13.18 | 12.67 | 13.09 | 421,648 | +0.23(+1.79%) |
Jan 29, 2019 | 12.69 | 12.92 | 12.54 | 12.86 | 362,988 | +0.23(+1.82%) |
Jan 28, 2019 | 12.97 | 13.33 | 12.52 | 12.63 | 648,595 | -0.59(-4.46%) |
Jan 25, 2019 | 13.11 | 13.33 | 12.85 | 13.22 | 641,000 | +0.21(+1.61%) |
Jan 24, 2019 | 13.03 | 13.30 | 12.83 | 13.01 | 377,575 | -0.06(-0.46%) |
Jan 23, 2019 | 13.28 | 13.40 | 12.81 | 13.07 | 752,405 | -0.21(-1.58%) |
Jan 22, 2019 | 13.31 | 13.44 | 12.95 | 13.28 | 606,289 | -0.15(-1.12%) |
Jan 18, 2019 | 13.01 | 13.46 | 12.98 | 13.43 | 607,300 | +0.49(+3.79%) |
Jan 17, 2019 | 13.40 | 13.62 | 12.90 | 12.94 | 1,066,942 | +0.02(+0.15%) |
Jan 16, 2019 | 13.99 | 14.33 | 12.84 | 12.92 | 1,285,093 | -1.08(-7.71%) |
Jan 15, 2019 | 12.67 | 14.17 | 12.67 | 14.00 | 1,330,509 | +1.36(+10.76%) |
Jan 14, 2019 | 13.00 | 13.07 | 12.36 | 12.64 | 1,428,399 | +0.59(+4.90%) |
Jan 11, 2019 | 12.16 | 12.41 | 11.99 | 12.05 | 262,100 | -0.20(-1.63%) |
Jan 10, 2019 | 12.16 | 12.46 | 11.90 | 12.25 | 327,047 | +0.09(+0.74%) |
Jan 09, 2019 | 12.16 | 12.46 | 11.94 | 12.16 | 393,704 | +0.05(+0.41%) |
Jan 08, 2019 | 12.44 | 12.60 | 11.99 | 12.11 | 624,210 | -0.18(-1.46%) |
Jan 07, 2019 | 12.53 | 12.90 | 12.20 | 12.29 | 671,086 | -0.13(-1.05%) |
Jan 04, 2019 | 11.82 | 12.45 | 11.66 | 12.42 | 673,000 | +0.77(+6.61%) |
Jan 03, 2019 | 11.83 | 12.00 | 11.52 | 11.65 | 475,902 | -0.20(-1.69%) |
Jan 02, 2019 | 10.97 | 11.86 | 10.88 | 11.85 | 559,564 | +0.71(+6.37%) |
Dec 31, 2018 | 11.73 | 11.79 | 10.84 | 11.14 | 993,700 | -0.44(-3.80%) |
Dec 28, 2018 | 11.37 | 11.90 | 11.25 | 11.58 | 457,800 | +0.23(+2.03%) |
Dec 27, 2018 | 11.49 | 11.79 | 10.82 | 11.35 | 740,372 | -0.34(-2.91%) |
Dec 26, 2018 | 10.86 | 11.72 | 10.86 | 11.69 | 623,389 | +0.97(+9.05%) |
Dec 24, 2018 | 10.71 | 11.17 | 10.30 | 10.72 | 751,800 | -0.15(-1.38%) |
Dec 21, 2018 | 12.08 | 12.25 | 10.87 | 10.87 | 1,157,900 | -1.12(-9.34%) |
Dec 20, 2018 | 12.20 | 12.50 | 11.68 | 11.99 | 723,351 | -0.15(-1.24%) |
Dec 19, 2018 | 12.63 | 13.21 | 11.97 | 12.14 | 564,741 | -0.55(-4.33%) |
Dec 18, 2018 | 13.22 | 13.27 | 12.52 | 12.69 | 477,991 | -0.42(-3.20%) |
Dec 17, 2018 | 13.21 | 13.79 | 13.02 | 13.11 | 635,796 | -0.18(-1.35%) |
Dec 14, 2018 | 13.28 | 13.79 | 13.01 | 13.29 | 602,800 | -0.10(-0.75%) |
Dec 13, 2018 | 14.36 | 14.36 | 13.37 | 13.39 | 791,487 | -0.96(-6.69%) |
Dec 12, 2018 | 14.43 | 14.80 | 13.94 | 14.35 | 663,431 | -0.12(-0.83%) |
Dec 11, 2018 | 14.01 | 14.65 | 13.64 | 14.47 | 644,038 | +0.62(+4.48%) |
Dec 10, 2018 | 14.02 | 14.18 | 13.22 | 13.85 | 498,581 | -0.17(-1.21%) |
Dec 07, 2018 | 14.26 | 14.68 | 13.80 | 14.02 | 615,500 | -0.26(-1.82%) |
Dec 06, 2018 | 13.52 | 14.32 | 13.25 | 14.28 | 720,911 | +0.66(+4.85%) |
Dec 04, 2018 | 14.00 | 14.60 | 13.55 | 13.62 | 967,900 | -0.42(-2.99%) |
Dec 03, 2018 | 14.20 | 14.59 | 13.42 | 14.04 | 828,621 | +0.09(+0.65%) |
Nov 30, 2018 | 13.97 | 14.21 | 13.60 | 13.95 | 419,300 | -0.01(-0.07%) |
Nov 29, 2018 | 14.33 | 14.68 | 13.81 | 13.96 | 631,419 | -0.52(-3.59%) |
Nov 28, 2018 | 13.84 | 14.54 | 13.59 | 14.48 | 447,761 | +0.73(+5.31%) |
Nov 27, 2018 | 13.71 | 13.95 | 13.21 | 13.75 | 569,859 | -0.17(-1.22%) |
Nov 26, 2018 | 14.39 | 14.57 | 13.60 | 13.92 | 435,618 | -0.29(-2.04%) |
Nov 23, 2018 | 13.76 | 14.75 | 13.64 | 14.21 | 383,600 | +0.26(+1.86%) |
Nov 21, 2018 | 13.95 | 13.95 | 13.95 | 0 | +1.05(+8.14%) | |
Nov 20, 2018 | 12.35 | 13.03 | 12.26 | 12.90 | 547,508 | +0.31(+2.46%) |
Nov 19, 2018 | 12.68 | 12.87 | 12.11 | 12.59 | 584,863 | -0.05(-0.40%) |
Nov 16, 2018 | 12.65 | 12.90 | 12.02 | 12.64 | 1,138,700 | -0.20(-1.56%) |
Nov 15, 2018 | 11.68 | 12.98 | 11.53 | 12.84 | 912,822 | +1.22(+10.50%) |
Nov 14, 2018 | 12.82 | 12.99 | 11.58 | 11.62 | 1,195,537 | -1.09(-8.58%) |
Nov 13, 2018 | 13.88 | 13.88 | 12.35 | 12.71 | 1,193,181 | -0.11(-0.86%) |
Nov 12, 2018 | 12.99 | 13.04 | 12.35 | 12.82 | 1,407,765 | -0.20(-1.54%) |
Nov 09, 2018 | 14.01 | 14.01 | 12.10 | 13.02 | 5,656,700 | -3.00(-18.73%) |
Nov 08, 2018 | 16.25 | 16.51 | 15.72 | 16.02 | 468,328 | -0.32(-1.96%) |
Nov 07, 2018 | 16.24 | 16.74 | 15.79 | 16.34 | 411,494 | +0.23(+1.43%) |
Nov 06, 2018 | 15.56 | 16.21 | 15.25 | 16.11 | 318,300 | +0.52(+3.34%) |
Nov 05, 2018 | 16.11 | 16.28 | 15.13 | 15.59 | 633,990 | -0.76(-4.65%) |
Nov 02, 2018 | 16.77 | 16.88 | 15.90 | 16.35 | 404,100 | -0.38(-2.27%) |
Nov 01, 2018 | 15.39 | 16.85 | 15.27 | 16.73 | 575,262 | +1.46(+9.56%) |
Oct 31, 2018 | 15.00 | 15.33 | 14.60 | 15.27 | 514,833 | +0.41(+2.76%) |
Oct 30, 2018 | 15.36 | 15.42 | 14.43 | 14.86 | 728,992 | -0.33(-2.17%) |
Oct 29, 2018 | 16.20 | 16.70 | 14.91 | 15.19 | 660,252 | -0.97(-6.00%) |
Oct 26, 2018 | 15.84 | 16.77 | 15.38 | 16.16 | 509,200 | -0.18(-1.10%) |
Oct 25, 2018 | 15.20 | 16.71 | 15.00 | 16.34 | 691,355 | +1.18(+7.78%) |
Oct 24, 2018 | 15.99 | 16.58 | 15.13 | 15.16 | 698,464 | -0.87(-5.43%) |
Oct 23, 2018 | 15.06 | 16.88 | 14.87 | 16.03 | 918,006 | +0.61(+3.96%) |
Oct 22, 2018 | 15.84 | 16.08 | 14.69 | 15.42 | 507,689 | -0.44(-2.77%) |
Oct 19, 2018 | 15.42 | 16.61 | 15.36 | 15.86 | 784,100 | +0.53(+3.46%) |
Oct 18, 2018 | 15.40 | 15.65 | 15.06 | 15.33 | 355,687 | -0.12(-0.78%) |
Oct 17, 2018 | 15.34 | 15.68 | 15.05 | 15.45 | 599,322 | +0.08(+0.52%) |
Oct 16, 2018 | 14.20 | 15.80 | 14.04 | 15.37 | 936,377 | +1.35(+9.63%) |
Oct 15, 2018 | 14.04 | 14.24 | 13.41 | 14.02 | 575,089 | +0.03(+0.21%) |
Oct 12, 2018 | 13.90 | 14.51 | 13.65 | 13.99 | 607,900 | +0.49(+3.63%) |
Oct 11, 2018 | 13.50 | 14.23 | 13.40 | 13.50 | 830,916 | -0.21(-1.53%) |
Oct 10, 2018 | 14.57 | 14.91 | 13.65 | 13.71 | 896,348 | -1.02(-6.92%) |
Oct 09, 2018 | 14.59 | 15.34 | 14.51 | 14.73 | 721,849 | -0.01(-0.07%) |
Oct 08, 2018 | 13.80 | 15.41 | 13.70 | 14.74 | 1,017,855 | +0.77(+5.51%) |
Oct 05, 2018 | 14.28 | 14.45 | 13.45 | 13.97 | 1,130,100 | -0.24(-1.69%) |
Oct 04, 2018 | 15.20 | 15.36 | 14.10 | 14.21 | 1,187,107 | -0.98(-6.45%) |
Oct 03, 2018 | 15.01 | 15.40 | 13.44 | 15.19 | 2,742,344 | -0.20(-1.30%) |
Oct 02, 2018 | 15.35 | 16.99 | 14.33 | 15.39 | 5,128,702 | +1.43(+10.24%) |
Oct 01, 2018 | 24.54 | 24.87 | 12.00 | 13.96 | 4,412,750 | -10.45(-42.81%) |
Sep 28, 2018 | 24.40 | 24.98 | 23.94 | 24.41 | 526,200 | -0.21(-0.85%) |
Sep 27, 2018 | 23.72 | 24.86 | 23.45 | 24.62 | 581,141 | +0.62(+2.58%) |
Sep 26, 2018 | 25.99 | 26.07 | 23.45 | 24.00 | 1,341,789 | -1.80(-6.98%) |
Sep 25, 2018 | 26.49 | 27.00 | 25.78 | 25.80 | 622,676 | -0.66(-2.49%) |
Sep 24, 2018 | 24.90 | 26.62 | 24.90 | 26.46 | 711,451 | +1.42(+5.67%) |
Sep 21, 2018 | 24.28 | 25.15 | 24.11 | 25.04 | 939,500 | +0.73(+3.00%) |
Sep 20, 2018 | 23.57 | 24.34 | 23.22 | 24.31 | 493,475 | +0.81(+3.45%) |
Sep 19, 2018 | 25.00 | 25.29 | 23.14 | 23.50 | 767,284 | -1.43(-5.74%) |
Sep 18, 2018 | 24.89 | 25.12 | 24.45 | 24.93 | 536,203 | +0.06(+0.24%) |
Sep 17, 2018 | 25.00 | 25.17 | 24.62 | 24.87 | 398,629 | -0.09(-0.36%) |
Sep 14, 2018 | 24.70 | 25.37 | 24.18 | 24.96 | 702,100 | +0.30(+1.22%) |
Sep 13, 2018 | 25.79 | 25.85 | 24.59 | 24.66 | 509,739 | -1.12(-4.34%) |
Sep 12, 2018 | 25.87 | 26.00 | 25.40 | 25.78 | 492,633 | -0.06(-0.23%) |
Sep 11, 2018 | 25.82 | 26.14 | 25.10 | 25.84 | 539,290 | -0.03(-0.12%) |
Sep 10, 2018 | 25.36 | 26.04 | 24.88 | 25.87 | 429,959 | +0.58(+2.29%) |
Sep 07, 2018 | 24.88 | 25.71 | 24.53 | 25.29 | 396,000 | +0.53(+2.14%) |
Sep 06, 2018 | 26.60 | 26.69 | 24.62 | 24.76 | 729,080 | -1.78(-6.71%) |
Sep 05, 2018 | 26.72 | 26.93 | 25.34 | 26.54 | 631,113 | -0.15(-0.56%) |
Sep 04, 2018 | 25.77 | 26.97 | 24.62 | 26.69 | 1,433,963 | +0.81(+3.13%) |
Aug 31, 2018 | 25.88 | 25.88 | 25.88 | 0 | +0.99(+3.98%) | |
Aug 30, 2018 | 23.98 | 25.46 | 23.57 | 24.89 | 894,379 | +0.90(+3.75%) |
Aug 29, 2018 | 23.31 | 24.02 | 23.24 | 23.99 | 424,751 | +0.64(+2.74%) |
Aug 28, 2018 | 22.75 | 23.75 | 22.74 | 23.35 | 666,003 | +0.90(+4.01%) |
Aug 27, 2018 | 22.16 | 22.69 | 21.56 | 22.45 | 391,161 | +0.33(+1.49%) |
Aug 24, 2018 | 21.45 | 22.19 | 21.45 | 22.12 | 392,100 | +0.67(+3.12%) |
Aug 23, 2018 | 22.48 | 22.65 | 21.41 | 21.45 | 404,575 | -1.13(-5.00%) |
Aug 22, 2018 | 22.29 | 22.72 | 22.02 | 22.58 | 411,860 | +0.17(+0.76%) |
Aug 21, 2018 | 22.24 | 22.67 | 21.90 | 22.41 | 634,343 | +0.34(+1.54%) |
Aug 20, 2018 | 21.01 | 22.25 | 20.92 | 22.07 | 610,567 | +1.15(+5.50%) |
Aug 17, 2018 | 20.42 | 21.31 | 20.25 | 20.92 | 509,200 | +0.39(+1.90%) |
Aug 16, 2018 | 20.23 | 20.85 | 19.93 | 20.53 | 398,959 | +0.39(+1.94%) |
Aug 15, 2018 | 20.52 | 20.52 | 19.06 | 20.14 | 565,288 | -0.48(-2.33%) |
Aug 14, 2018 | 19.18 | 20.98 | 19.03 | 20.62 | 821,412 | +1.44(+7.51%) |
Aug 13, 2018 | 17.80 | 19.63 | 17.80 | 19.18 | 1,165,480 | +1.45(+8.18%) |
Aug 10, 2018 | 22.28 | 22.28 | 17.56 | 17.73 | 2,370,800 | -3.97(-18.29%) |
Aug 09, 2018 | 21.68 | 22.42 | 21.42 | 21.70 | 478,343 | +0.07(+0.32%) |
Aug 08, 2018 | 21.96 | 22.15 | 21.10 | 21.63 | 369,237 | -0.33(-1.50%) |
Aug 07, 2018 | 22.14 | 22.59 | 21.86 | 21.96 | 473,965 | -0.13(-0.59%) |
Aug 06, 2018 | 21.68 | 22.18 | 21.55 | 22.09 | 235,273 | +0.29(+1.33%) |
Aug 03, 2018 | 21.93 | 22.36 | 21.60 | 21.80 | 429,900 | -0.15(-0.68%) |
Aug 02, 2018 | 21.55 | 22.20 | 21.32 | 21.95 | 316,586 | +0.43(+2.00%) |
Aug 01, 2018 | 20.94 | 21.69 | 20.81 | 21.52 | 401,115 | +0.46(+2.18%) |
Jul 31, 2018 | 20.65 | 21.33 | 20.22 | 21.06 | 373,528 | +0.49(+2.38%) |
Jul 30, 2018 | 20.52 | 21.07 | 19.98 | 20.57 | 447,077 | -0.07(-0.34%) |
Jul 27, 2018 | 22.01 | 22.04 | 20.44 | 20.64 | 939,000 | -1.45(-6.56%) |
Jul 26, 2018 | 21.25 | 22.21 | 20.90 | 22.09 | 673,431 | +0.85(+4.00%) |
Jul 25, 2018 | 20.42 | 21.40 | 20.42 | 21.24 | 684,552 | +1.07(+5.30%) |
Jul 24, 2018 | 21.15 | 21.30 | 19.92 | 20.17 | 587,557 | -0.99(-4.68%) |
Jul 23, 2018 | 21.35 | 19.67 | 21.16 | 525,498 | +1.53(+7.79%) | |
Jul 20, 2018 | 20.05 | 20.23 | 19.49 | 19.63 | 371,335 | -0.42(-2.09%) |
Jul 19, 2018 | 19.99 | 20.25 | 19.70 | 20.05 | 288,630 | +0.01(+0.05%) |
Jul 18, 2018 | 19.79 | 20.15 | 19.50 | 20.04 | 345,024 | +0.28(+1.42%) |
Jul 17, 2018 | 20.00 | 20.69 | 19.61 | 19.76 | 398,952 | -0.24(-1.20%) |
Jul 16, 2018 | 20.90 | 20.99 | 19.58 | 20.00 | 358,911 | -1.01(-4.81%) |
Jul 13, 2018 | 20.97 | 21.09 | 20.53 | 21.01 | 294,872 | +0.01(+0.05%) |
Jul 12, 2018 | 20.51 | 21.54 | 20.41 | 21.00 | 911,334 | +0.93(+4.63%) |
Jul 11, 2018 | 19.24 | 20.18 | 19.00 | 20.07 | 474,772 | +0.73(+3.77%) |
Jul 10, 2018 | 19.60 | 19.71 | 18.93 | 19.34 | 358,795 | -0.22(-1.12%) |
Jul 09, 2018 | 19.72 | 20.12 | 19.52 | 19.56 | 374,460 | +0.06(+0.31%) |
Jul 06, 2018 | 19.25 | 19.95 | 19.12 | 19.50 | 615,520 | +0.28(+1.46%) |
Jul 05, 2018 | 19.10 | 19.37 | 19.04 | 19.22 | 252,848 | +0.16(+0.84%) |
Jul 03, 2018 | 19.06 | 19.06 | 19.06 | 0 | +0.55(+2.97%) | |
Jul 02, 2018 | 18.11 | 18.57 | 17.90 | 18.51 | 389,499 | +0.37(+2.04%) |
Jun 29, 2018 | 18.39 | 18.68 | 18.02 | 18.14 | 484,030 | -0.13(-0.71%) |
Jun 28, 2018 | 18.61 | 18.68 | 18.02 | 18.27 | 451,402 | -0.30(-1.62%) |
Jun 27, 2018 | 18.97 | 19.60 | 18.52 | 18.57 | 579,805 | -0.47(-2.47%) |
Jun 26, 2018 | 18.23 | 19.23 | 17.90 | 19.04 | 664,250 | +0.84(+4.62%) |
Jun 25, 2018 | 18.52 | 18.69 | 17.83 | 18.20 | 608,533 | -0.47(-2.52%) |
Jun 22, 2018 | 18.57 | 19.06 | 18.31 | 18.67 | 957,250 | +0.22(+1.19%) |
Jun 21, 2018 | 19.36 | 19.59 | 18.31 | 18.45 | 658,440 | -1.03(-5.29%) |
Jun 20, 2018 | 18.99 | 19.70 | 18.86 | 19.48 | 520,042 | +0.49(+2.58%) |
Jun 19, 2018 | 19.27 | 19.42 | 18.30 | 18.99 | 873,065 | -0.44(-2.26%) |
Jun 18, 2018 | 19.75 | 19.94 | 19.01 | 19.43 | 504,535 | -0.48(-2.41%) |
Jun 15, 2018 | 19.69 | 19.15 | 19.91 | 1,025,313 | +0.22(+1.12%) | |
Jun 14, 2018 | 19.30 | 19.70 | 19.10 | 19.69 | 476,466 | +0.29(+1.49%) |
Jun 13, 2018 | 18.95 | 19.70 | 18.67 | 19.40 | 594,707 | +0.44(+2.32%) |
Jun 12, 2018 | 18.51 | 19.53 | 18.51 | 18.96 | 545,426 | +0.45(+2.43%) |
Jun 11, 2018 | 18.13 | 18.88 | 17.66 | 18.51 | 680,357 | +0.18(+0.98%) |
Jun 08, 2018 | 18.28 | 18.71 | 17.79 | 18.33 | 688,580 | +0.09(+0.49%) |
Jun 07, 2018 | 19.64 | 19.70 | 18.03 | 18.24 | 1,024,655 | -1.30(-6.65%) |
Jun 06, 2018 | 19.85 | 20.25 | 19.45 | 19.54 | 833,084 | -0.36(-1.81%) |
Jun 05, 2018 | 19.80 | 20.34 | 19.70 | 19.90 | 699,652 | +0.16(+0.81%) |
Jun 04, 2018 | 20.88 | 21.12 | 19.41 | 19.74 | 873,521 | -1.09(-5.23%) |
Jun 01, 2018 | 20.48 | 21.08 | 20.48 | 20.83 | 481,367 | +0.41(+2.01%) |
May 31, 2018 | 20.20 | 20.92 | 19.97 | 20.42 | 511,147 | -0.12(-0.58%) |
May 30, 2018 | 19.60 | 20.85 | 19.60 | 20.54 | 661,207 | +1.05(+5.39%) |
May 29, 2018 | 19.70 | 20.18 | 19.25 | 19.49 | 560,127 | -0.23(-1.17%) |
May 25, 2018 | 19.72 | 19.72 | 19.72 | 0 | -0.12(-0.60%) | |
May 24, 2018 | 19.76 | 20.22 | 19.72 | 19.84 | 460,299 | +0.05(+0.25%) |
May 23, 2018 | 20.65 | 20.92 | 19.67 | 19.79 | 816,333 | -1.00(-4.81%) |
May 22, 2018 | 21.04 | 21.98 | 20.60 | 20.79 | 845,004 | +0.00(+0.00%) |
May 21, 2018 | 20.14 | 21.08 | 20.05 | 20.79 | 729,809 | +0.67(+3.33%) |
May 18, 2018 | 20.35 | 21.10 | 19.93 | 20.12 | 933,271 | -0.14(-0.69%) |
May 17, 2018 | 19.90 | 21.80 | 19.29 | 20.26 | 1,679,416 | +0.25(+1.25%) |
May 16, 2018 | 24.45 | 24.60 | 19.46 | 20.01 | 4,108,995 | -4.43(-18.13%) |
May 15, 2018 | 22.54 | 25.19 | 22.50 | 24.44 | 3,490,118 | +1.77(+7.81%) |
May 14, 2018 | 20.00 | 22.95 | 19.90 | 22.67 | 3,144,201 | +2.78(+13.98%) |
May 11, 2018 | 17.05 | 20.03 | 17.05 | 19.89 | 3,988,271 | +3.76(+23.31%) |
May 10, 2018 | 17.05 | 17.10 | 15.90 | 16.13 | 1,177,973 | -0.73(-4.33%) |
May 09, 2018 | 16.62 | 17.60 | 16.48 | 16.86 | 1,101,648 | +0.30(+1.81%) |
May 08, 2018 | 16.24 | 16.75 | 16.14 | 16.56 | 889,202 | +0.28(+1.72%) |
May 07, 2018 | 16.00 | 16.33 | 15.15 | 16.28 | 1,058,219 | +0.30(+1.88%) |
May 04, 2018 | 15.12 | 16.04 | 15.01 | 15.98 | 875,229 | +0.86(+5.69%) |
May 03, 2018 | 14.75 | 15.20 | 14.60 | 15.12 | 555,771 | +0.33(+2.23%) |
May 02, 2018 | 15.00 | 15.17 | 14.74 | 14.79 | 381,045 | -0.14(-0.94%) |