Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.689 | 10.27 | 9.570 | 9.898 | 147,250 | +0.16(+1.63%) |
Jul 30, 2019 | 9.640 | 9.838 | 9.640 | 9.739 | 79,170 | +0.13(+1.34%) |
Jul 29, 2019 | 9.729 | 9.808 | 9.595 | 9.610 | 79,151 | -0.10(-1.02%) |
Jul 26, 2019 | 9.560 | 9.769 | 9.466 | 9.709 | 146,059 | +0.00(+0.05%) |
Jul 25, 2019 | 9.451 | 9.779 | 9.451 | 9.704 | 172,352 | -0.05(-0.56%) |
Jul 24, 2019 | 9.659 | 9.828 | 9.659 | 9.759 | 142,954 | +0.17(+1.76%) |
Jul 23, 2019 | 9.729 | 9.779 | 9.540 | 9.590 | 128,091 | -0.21(-2.13%) |
Jul 22, 2019 | 9.719 | 9.838 | 9.659 | 9.798 | 221,455 | +0.14(+1.44%) |
Jul 19, 2019 | 9.461 | 9.699 | 9.441 | 9.659 | 170,739 | +0.24(+2.53%) |
Jul 18, 2019 | 9.630 | 9.684 | 9.406 | 9.421 | 177,627 | -0.22(-2.27%) |
Jul 17, 2019 | 9.401 | 9.640 | 9.371 | 9.640 | 216,552 | +0.08(+0.83%) |
Jul 16, 2019 | 9.550 | 9.630 | 9.411 | 9.560 | 142,983 | +0.19(+2.01%) |
Jul 15, 2019 | 9.292 | 9.441 | 9.213 | 9.371 | 100,879 | +0.01(+0.11%) |
Jul 12, 2019 | 9.560 | 9.560 | 9.348 | 9.362 | 106,069 | +0.05(+0.53%) |
Jul 11, 2019 | 9.272 | 9.431 | 9.272 | 9.312 | 209,010 | +0.16(+1.74%) |
Jul 10, 2019 | 9.163 | 9.193 | 9.064 | 9.153 | 180,255 | -0.33(-3.46%) |
Jul 09, 2019 | 9.411 | 9.510 | 9.342 | 9.481 | 193,727 | +0.22(+2.36%) |
Jul 08, 2019 | 9.451 | 9.475 | 9.242 | 9.262 | 165,517 | -0.20(-2.10%) |
Jul 05, 2019 | 9.401 | 9.501 | 9.371 | 9.461 | 111,207 | +0.11(+1.17%) |
Jul 03, 2019 | 9.461 | 9.481 | 9.332 | 9.352 | 105,666 | -0.19(-1.98%) |
Jul 02, 2019 | 9.491 | 9.590 | 9.421 | 9.540 | 238,905 | +0.14(+1.48%) |
Jul 01, 2019 | 9.223 | 9.491 | 9.203 | 9.401 | 244,457 | -0.30(-3.07%) |
Jun 28, 2019 | 9.471 | 9.779 | 9.431 | 9.699 | 157,845 | +0.23(+2.41%) |
Jun 27, 2019 | 9.421 | 9.510 | 9.362 | 9.471 | 123,549 | -0.02(-0.21%) |
Jun 26, 2019 | 9.659 | 9.659 | 9.322 | 9.491 | 311,979 | -0.32(-3.24%) |
Jun 25, 2019 | 9.699 | 9.878 | 9.630 | 9.808 | 241,381 | +0.28(+2.93%) |
Jun 24, 2019 | 9.599 | 9.668 | 9.490 | 9.529 | 146,175 | -0.12(-1.23%) |
Jun 21, 2019 | 9.777 | 9.866 | 9.619 | 9.648 | 246,270 | +0.15(+1.56%) |
Jun 20, 2019 | 9.599 | 9.599 | 9.391 | 9.500 | 348,686 | -0.72(-7.07%) |
Jun 19, 2019 | 10.35 | 10.35 | 10.05 | 10.22 | 109,833 | -0.04(-0.38%) |
Jun 18, 2019 | 10.57 | 10.57 | 10.21 | 10.26 | 287,301 | -0.48(-4.51%) |
Jun 17, 2019 | 10.74 | 10.77 | 10.52 | 10.75 | 143,963 | -0.10(-0.91%) |
Jun 14, 2019 | 10.74 | 10.90 | 10.71 | 10.85 | 92,970 | +0.08(+0.74%) |
Jun 13, 2019 | 10.91 | 10.91 | 10.64 | 10.77 | 290,025 | -0.42(-3.72%) |
Jun 12, 2019 | 10.98 | 11.31 | 10.89 | 11.18 | 390,949 | +0.25(+2.26%) |
Jun 11, 2019 | 10.89 | 11.00 | 10.80 | 10.93 | 208,009 | -0.45(-3.91%) |
Jun 10, 2019 | 11.46 | 11.48 | 11.35 | 11.38 | 118,879 | -0.22(-1.88%) |
Jun 07, 2019 | 11.63 | 11.63 | 11.37 | 11.60 | 128,238 | -0.14(-1.18%) |
Jun 06, 2019 | 11.80 | 11.86 | 11.68 | 11.74 | 92,229 | -0.32(-2.63%) |
Jun 05, 2019 | 11.97 | 12.22 | 11.88 | 12.05 | 124,747 | +0.02(+0.16%) |
Jun 04, 2019 | 11.99 | 12.23 | 11.92 | 12.03 | 78,935 | +0.09(+0.75%) |
Jun 03, 2019 | 12.16 | 12.16 | 11.73 | 11.94 | 268,443 | -0.79(-6.22%) |
May 31, 2019 | 12.81 | 12.94 | 12.53 | 12.74 | 98,730 | +0.11(+0.86%) |
May 30, 2019 | 12.61 | 12.68 | 12.39 | 12.63 | 135,100 | +0.06(+0.46%) |
May 29, 2019 | 13.12 | 13.27 | 12.57 | 12.57 | 117,207 | -0.65(-4.93%) |
May 28, 2019 | 12.81 | 13.27 | 12.76 | 13.22 | 136,735 | +0.41(+3.17%) |
May 24, 2019 | 12.61 | 12.91 | 12.61 | 12.81 | 300,739 | -0.31(-2.34%) |
May 23, 2019 | 13.02 | 13.28 | 13.00 | 13.12 | 128,614 | +0.47(+3.67%) |
May 22, 2019 | 12.60 | 12.72 | 12.49 | 12.66 | 225,476 | -0.21(-1.62%) |
May 21, 2019 | 13.10 | 13.14 | 12.86 | 12.86 | 120,808 | -0.69(-5.11%) |
May 20, 2019 | 13.51 | 13.63 | 13.43 | 13.56 | 63,444 | -0.12(-0.87%) |
May 17, 2019 | 13.58 | 13.71 | 13.35 | 13.68 | 110,857 | +0.21(+1.54%) |
May 16, 2019 | 13.28 | 13.57 | 13.11 | 13.47 | 78,201 | -0.17(-1.23%) |
May 15, 2019 | 13.84 | 13.88 | 13.45 | 13.64 | 64,755 | +0.18(+1.32%) |
May 14, 2019 | 13.86 | 13.95 | 13.50 | 13.46 | 154,965 | -1.17(-7.98%) |
May 13, 2019 | 14.50 | 14.87 | 14.44 | 14.63 | 162,859 | +0.54(+3.87%) |
May 10, 2019 | 14.20 | 14.61 | 14.03 | 14.08 | 163,810 | -0.39(-2.67%) |
May 09, 2019 | 14.26 | 14.83 | 14.26 | 14.47 | 393,208 | +0.69(+5.03%) |
May 08, 2019 | 13.67 | 13.77 | 13.47 | 13.77 | 131,706 | +0.11(+0.80%) |
May 07, 2019 | 13.39 | 13.82 | 13.38 | 13.67 | 159,796 | +0.42(+3.14%) |
May 06, 2019 | 13.55 | 13.59 | 13.23 | 13.25 | 84,073 | +0.26(+1.98%) |
May 03, 2019 | 13.23 | 13.26 | 12.85 | 12.99 | 90,039 | -0.38(-2.81%) |
May 02, 2019 | 13.44 | 13.69 | 13.32 | 13.37 | 103,054 | -0.03(-0.22%) |
May 01, 2019 | 13.05 | 13.42 | 12.72 | 13.40 | 180,363 | +0.44(+3.36%) |
Apr 30, 2019 | 13.13 | 13.24 | 12.94 | 12.96 | 78,703 | +0.00(+0.00%) |
Apr 29, 2019 | 13.08 | 13.17 | 12.86 | 12.96 | 115,595 | -0.25(-1.87%) |
Apr 26, 2019 | 13.10 | 13.28 | 13.08 | 13.21 | 65,988 | +0.12(+0.91%) |
Apr 25, 2019 | 12.98 | 13.15 | 12.98 | 13.09 | 98,135 | +0.21(+1.61%) |
Apr 24, 2019 | 12.64 | 13.04 | 12.62 | 12.88 | 121,522 | +0.65(+5.34%) |
Apr 23, 2019 | 12.32 | 12.45 | 12.23 | 12.23 | 42,799 | -0.02(-0.16%) |
Apr 22, 2019 | 12.37 | 12.44 | 12.22 | 12.25 | 76,184 | -0.40(-3.13%) |
Apr 18, 2019 | 12.75 | 12.91 | 12.58 | 12.65 | 84,481 | +0.05(+0.39%) |
Apr 17, 2019 | 12.54 | 12.76 | 12.46 | 12.60 | 89,449 | -0.16(-1.24%) |
Apr 16, 2019 | 13.20 | 13.29 | 12.66 | 12.76 | 151,748 | -0.46(-3.45%) |
Apr 15, 2019 | 13.10 | 13.44 | 13.08 | 13.21 | 76,461 | +0.08(+0.60%) |
Apr 12, 2019 | 13.08 | 13.24 | 13.01 | 13.13 | 70,536 | -0.19(-1.41%) |
Apr 11, 2019 | 13.11 | 13.43 | 13.11 | 13.32 | 152,951 | +0.50(+3.94%) |
Apr 10, 2019 | 12.99 | 13.02 | 12.73 | 12.81 | 294,298 | -0.43(-3.21%) |
Apr 09, 2019 | 13.31 | 13.40 | 13.19 | 13.24 | 94,773 | -0.06(-0.48%) |
Apr 08, 2019 | 13.58 | 13.62 | 13.24 | 13.30 | 179,996 | -0.36(-2.64%) |
Apr 05, 2019 | 13.87 | 13.99 | 13.66 | 13.67 | 76,599 | -0.41(-2.88%) |
Apr 04, 2019 | 14.14 | 14.17 | 13.93 | 14.07 | 106,952 | +0.10(+0.71%) |
Apr 03, 2019 | 13.75 | 14.08 | 13.63 | 13.97 | 154,863 | +0.14(+1.00%) |
Apr 02, 2019 | 14.15 | 14.15 | 13.70 | 13.83 | 110,869 | -0.14(-0.99%) |
Apr 01, 2019 | 14.29 | 14.37 | 13.94 | 13.97 | 163,398 | -0.93(-6.24%) |
Mar 29, 2019 | 14.14 | 15.06 | 14.14 | 14.90 | 324,184 | +0.48(+3.36%) |
Mar 28, 2019 | 14.58 | 14.58 | 14.27 | 14.42 | 81,961 | +0.01(+0.07%) |
Mar 27, 2019 | 14.03 | 14.51 | 14.00 | 14.41 | 156,717 | +0.63(+4.60%) |
Mar 26, 2019 | 13.45 | 13.96 | 13.44 | 13.77 | 57,592 | +0.07(+0.51%) |
Mar 25, 2019 | 13.96 | 14.00 | 13.56 | 13.71 | 129,119 | -0.57(-4.02%) |
Mar 22, 2019 | 13.76 | 14.31 | 13.70 | 14.28 | 164,719 | +1.04(+7.85%) |
Mar 21, 2019 | 13.26 | 13.46 | 13.17 | 13.24 | 174,722 | -0.10(-0.74%) |
Mar 20, 2019 | 13.72 | 13.86 | 13.10 | 13.34 | 200,257 | -0.31(-2.25%) |
Mar 19, 2019 | 13.72 | 13.87 | 13.56 | 13.65 | 182,034 | +0.06(+0.48%) |
Mar 18, 2019 | 13.91 | 13.91 | 13.52 | 13.58 | 197,999 | -0.85(-5.88%) |
Mar 15, 2019 | 14.95 | 14.95 | 14.39 | 14.43 | 137,586 | -0.48(-3.24%) |
Mar 14, 2019 | 15.03 | 15.24 | 14.91 | 14.91 | 248,555 | -0.01(-0.05%) |
Mar 13, 2019 | 15.01 | 15.07 | 14.77 | 14.92 | 71,320 | -0.22(-1.45%) |
Mar 12, 2019 | 15.06 | 15.14 | 14.88 | 15.14 | 80,469 | -0.10(-0.65%) |
Mar 11, 2019 | 15.52 | 15.52 | 15.19 | 15.24 | 100,732 | -0.73(-4.57%) |
Mar 08, 2019 | 15.89 | 16.32 | 15.87 | 15.97 | 240,497 | +0.31(+1.95%) |
Mar 07, 2019 | 14.97 | 15.69 | 14.97 | 15.66 | 122,375 | +0.67(+4.47%) |
Mar 06, 2019 | 14.74 | 15.01 | 14.68 | 14.99 | 107,287 | +0.04(+0.26%) |
Mar 05, 2019 | 15.25 | 15.34 | 14.91 | 14.95 | 105,738 | -0.29(-1.88%) |
Mar 04, 2019 | 14.98 | 15.49 | 14.95 | 15.24 | 149,465 | -0.09(-0.58%) |
Mar 01, 2019 | 15.13 | 15.43 | 14.97 | 15.33 | 130,083 | -0.06(-0.38%) |
Feb 28, 2019 | 15.06 | 15.44 | 15.06 | 15.39 | 148,126 | +0.42(+2.83%) |
Feb 27, 2019 | 14.88 | 15.20 | 14.84 | 14.96 | 96,672 | +0.31(+2.09%) |
Feb 26, 2019 | 14.86 | 14.98 | 14.54 | 14.66 | 102,858 | -0.01(-0.07%) |
Feb 25, 2019 | 14.66 | 14.83 | 14.32 | 14.67 | 86,872 | -0.03(-0.20%) |
Feb 22, 2019 | 14.83 | 14.87 | 14.49 | 14.70 | 196,595 | -0.43(-2.87%) |
Feb 21, 2019 | 14.83 | 15.28 | 14.82 | 15.13 | 150,335 | +0.38(+2.61%) |
Feb 20, 2019 | 14.83 | 14.87 | 14.44 | 14.74 | 129,782 | -0.38(-2.54%) |
Feb 19, 2019 | 15.77 | 15.77 | 15.04 | 15.13 | 118,894 | -0.17(-1.10%) |
Feb 15, 2019 | 15.33 | 15.51 | 15.23 | 15.30 | 141,338 | -0.33(-2.08%) |
Feb 14, 2019 | 16.22 | 16.27 | 15.51 | 15.62 | 220,853 | -0.32(-1.98%) |
Feb 13, 2019 | 14.86 | 16.04 | 14.74 | 15.94 | 520,599 | +1.50(+10.38%) |
Feb 12, 2019 | 14.13 | 14.70 | 14.05 | 14.44 | 227,009 | -0.27(-1.81%) |
Feb 11, 2019 | 14.65 | 14.81 | 14.50 | 14.71 | 74,940 | +0.01(+0.07%) |
Feb 08, 2019 | 14.51 | 14.85 | 14.51 | 14.70 | 93,684 | +0.27(+1.85%) |
Feb 07, 2019 | 14.43 | 14.76 | 14.32 | 14.43 | 142,741 | +0.29(+2.02%) |
Feb 06, 2019 | 13.83 | 14.25 | 13.82 | 14.14 | 162,644 | +0.57(+4.22%) |
Feb 05, 2019 | 13.67 | 13.74 | 13.46 | 13.57 | 100,593 | -0.37(-2.69%) |
Feb 04, 2019 | 14.02 | 14.03 | 13.81 | 13.95 | 75,477 | -0.07(-0.49%) |
Feb 01, 2019 | 13.97 | 14.10 | 13.83 | 14.02 | 170,234 | +0.17(+1.21%) |
Jan 31, 2019 | 14.03 | 14.14 | 13.80 | 13.85 | 194,877 | -0.13(-0.92%) |
Jan 30, 2019 | 14.69 | 14.77 | 13.91 | 13.98 | 209,856 | -0.97(-6.47%) |
Jan 29, 2019 | 15.07 | 15.15 | 14.76 | 14.94 | 89,898 | -0.20(-1.30%) |
Jan 28, 2019 | 15.29 | 15.46 | 15.11 | 15.14 | 135,050 | +0.28(+1.86%) |
Jan 25, 2019 | 14.99 | 15.03 | 14.79 | 14.86 | 168,003 | -0.12(-0.79%) |
Jan 24, 2019 | 15.30 | 15.30 | 14.89 | 14.98 | 61,436 | -0.09(-0.59%) |
Jan 23, 2019 | 15.09 | 15.40 | 14.97 | 15.07 | 163,182 | -0.80(-5.03%) |
Jan 22, 2019 | 15.79 | 15.99 | 15.56 | 15.87 | 143,428 | +0.52(+3.41%) |
Jan 18, 2019 | 15.55 | 15.55 | 15.16 | 15.35 | 158,675 | -0.34(-2.14%) |
Jan 17, 2019 | 16.25 | 16.30 | 15.60 | 15.68 | 153,630 | -0.32(-1.97%) |
Jan 16, 2019 | 16.34 | 16.34 | 15.78 | 16.00 | 207,756 | -0.40(-2.47%) |
Jan 15, 2019 | 16.69 | 16.69 | 16.26 | 16.40 | 115,967 | -0.23(-1.36%) |
Jan 14, 2019 | 16.67 | 16.78 | 16.28 | 16.63 | 123,827 | +0.30(+1.81%) |
Jan 11, 2019 | 16.32 | 16.57 | 16.15 | 16.33 | 100,376 | +0.23(+1.41%) |
Jan 10, 2019 | 16.79 | 16.79 | 16.03 | 16.11 | 267,186 | -0.26(-1.57%) |
Jan 09, 2019 | 16.98 | 16.98 | 16.18 | 16.36 | 215,601 | -0.69(-4.05%) |
Jan 08, 2019 | 17.44 | 17.52 | 16.93 | 17.05 | 130,599 | -0.22(-1.26%) |
Jan 07, 2019 | 17.34 | 17.60 | 17.01 | 17.27 | 89,544 | -0.03(-0.17%) |
Jan 04, 2019 | 18.59 | 18.59 | 17.07 | 17.30 | 195,074 | -2.00(-10.37%) |
Jan 03, 2019 | 19.34 | 19.78 | 19.00 | 19.30 | 98,863 | +0.11(+0.57%) |
Jan 02, 2019 | 20.83 | 20.83 | 19.02 | 19.19 | 165,333 | -0.99(-4.89%) |
Dec 31, 2018 | 19.81 | 20.57 | 19.73 | 20.18 | 154,113 | +0.10(+0.49%) |
Dec 28, 2018 | 20.36 | 20.94 | 19.66 | 20.08 | 83,849 | -0.77(-3.69%) |
Dec 27, 2018 | 21.30 | 21.95 | 20.85 | 20.85 | 145,069 | +1.03(+5.20%) |
Dec 26, 2018 | 21.85 | 22.04 | 19.73 | 19.82 | 186,475 | -1.45(-6.84%) |
Dec 24, 2018 | 20.73 | 21.28 | 20.54 | 21.27 | 188,873 | +0.63(+3.05%) |
Dec 21, 2018 | 20.08 | 20.94 | 19.76 | 20.65 | 320,047 | +1.12(+5.74%) |
Dec 20, 2018 | 19.55 | 20.23 | 19.16 | 19.53 | 242,227 | -0.16(-0.80%) |
Dec 19, 2018 | 19.43 | 20.06 | 17.93 | 19.68 | 263,134 | +0.09(+0.45%) |
Dec 18, 2018 | 18.96 | 19.72 | 18.64 | 19.59 | 255,767 | +0.65(+3.42%) |
Dec 17, 2018 | 18.26 | 19.10 | 18.26 | 18.95 | 95,297 | +0.08(+0.42%) |
Dec 14, 2018 | 18.45 | 18.87 | 18.43 | 18.87 | 91,689 | +0.89(+4.98%) |
Dec 13, 2018 | 18.11 | 18.18 | 17.71 | 17.97 | 61,959 | -0.25(-1.35%) |
Dec 12, 2018 | 18.43 | 18.44 | 17.93 | 18.22 | 73,055 | -0.35(-1.90%) |
Dec 11, 2018 | 17.88 | 18.81 | 17.75 | 18.57 | 120,134 | +0.25(+1.34%) |
Dec 10, 2018 | 17.93 | 18.57 | 17.76 | 18.33 | 133,041 | +0.82(+4.66%) |
Dec 07, 2018 | 16.81 | 17.54 | 16.56 | 17.51 | 136,872 | +0.01(+0.06%) |
Dec 06, 2018 | 18.06 | 18.55 | 17.46 | 17.50 | 135,075 | -0.32(-1.82%) |
Dec 04, 2018 | 16.91 | 17.85 | 16.80 | 17.83 | 195,793 | +1.18(+7.08%) |
Dec 03, 2018 | 16.76 | 17.01 | 16.44 | 16.65 | 216,261 | -1.59(-8.73%) |
Nov 30, 2018 | 17.95 | 18.41 | 17.95 | 18.24 | 126,797 | +0.86(+4.98%) |
Nov 29, 2018 | 17.04 | 17.50 | 16.84 | 17.37 | 128,029 | -0.16(-0.90%) |
Nov 28, 2018 | 18.31 | 18.64 | 17.08 | 17.53 | 137,806 | -1.21(-6.45%) |
Nov 27, 2018 | 18.92 | 19.38 | 18.59 | 18.74 | 146,879 | -0.66(-3.39%) |
Nov 26, 2018 | 19.86 | 19.98 | 19.28 | 19.40 | 137,749 | +0.99(+5.39%) |
Nov 23, 2018 | 18.24 | 18.64 | 18.24 | 18.41 | 65,332 | +0.94(+5.40%) |
Nov 21, 2018 | 17.46 | 17.46 | 17.46 | 0 | -1.49(-7.88%) | |
Nov 20, 2018 | 18.09 | 19.06 | 18.06 | 18.96 | 156,491 | +1.78(+10.36%) |
Nov 19, 2018 | 17.25 | 17.62 | 17.09 | 17.18 | 69,290 | -0.10(-0.57%) |
Nov 16, 2018 | 17.37 | 17.79 | 17.20 | 17.28 | 93,215 | +0.20(+1.15%) |
Nov 15, 2018 | 17.69 | 17.79 | 16.85 | 17.08 | 109,437 | -1.10(-6.05%) |
Nov 14, 2018 | 18.31 | 18.75 | 17.97 | 18.18 | 94,108 | -1.12(-5.80%) |
Nov 13, 2018 | 18.51 | 19.52 | 18.40 | 19.30 | 111,533 | +0.26(+1.34%) |
Nov 12, 2018 | 18.13 | 19.04 | 18.13 | 19.04 | 189,742 | +0.79(+4.31%) |
Nov 09, 2018 | 18.04 | 18.46 | 17.93 | 18.26 | 240,366 | +1.12(+6.54%) |
Nov 08, 2018 | 16.38 | 17.27 | 16.19 | 17.14 | 144,871 | +1.06(+6.61%) |
Nov 07, 2018 | 16.28 | 16.29 | 16.02 | 16.08 | 103,831 | -0.62(-3.71%) |
Nov 06, 2018 | 16.58 | 16.86 | 16.54 | 16.70 | 71,597 | +0.28(+1.74%) |
Nov 05, 2018 | 16.89 | 16.89 | 16.36 | 16.41 | 171,424 | -0.79(-4.57%) |
Nov 02, 2018 | 17.22 | 17.62 | 17.08 | 17.20 | 94,640 | +0.11(+0.63%) |
Nov 01, 2018 | 17.89 | 17.98 | 17.09 | 17.09 | 126,267 | -0.97(-5.39%) |
Oct 31, 2018 | 18.22 | 18.37 | 17.75 | 18.06 | 65,671 | -0.54(-2.91%) |
Oct 30, 2018 | 19.48 | 19.52 | 18.58 | 18.60 | 118,372 | -0.89(-4.59%) |
Oct 29, 2018 | 18.96 | 19.97 | 18.63 | 19.50 | 143,119 | +0.09(+0.46%) |
Oct 26, 2018 | 19.63 | 19.95 | 19.19 | 19.41 | 197,421 | +1.01(+5.50%) |
Oct 25, 2018 | 18.97 | 19.16 | 18.11 | 18.40 | 145,858 | -0.64(-3.36%) |
Oct 24, 2018 | 17.83 | 19.13 | 17.80 | 19.03 | 175,588 | +0.47(+2.54%) |
Oct 23, 2018 | 18.70 | 19.16 | 18.16 | 18.56 | 317,915 | +0.30(+1.67%) |
Oct 22, 2018 | 17.60 | 18.54 | 17.52 | 18.26 | 237,420 | +0.40(+2.26%) |
Oct 19, 2018 | 17.51 | 18.26 | 17.22 | 17.86 | 262,143 | +0.14(+0.78%) |
Oct 18, 2018 | 17.22 | 17.89 | 16.89 | 17.72 | 362,945 | +1.20(+7.26%) |
Oct 17, 2018 | 16.54 | 16.72 | 16.20 | 16.52 | 143,943 | +0.15(+0.90%) |
Oct 16, 2018 | 17.10 | 17.17 | 16.32 | 16.37 | 251,934 | -1.12(-6.40%) |
Oct 15, 2018 | 17.55 | 17.86 | 17.09 | 17.49 | 143,626 | +0.23(+1.31%) |
Oct 12, 2018 | 17.69 | 18.38 | 17.24 | 17.27 | 311,600 | -1.42(-7.62%) |
Oct 11, 2018 | 18.69 | 19.16 | 18.13 | 18.69 | 325,990 | -0.20(-1.04%) |
Oct 10, 2018 | 17.50 | 18.90 | 17.47 | 18.89 | 366,319 | +1.64(+9.52%) |
Oct 09, 2018 | 17.55 | 17.69 | 17.08 | 17.25 | 97,924 | +0.13(+0.75%) |
Oct 08, 2018 | 17.89 | 17.91 | 17.09 | 17.12 | 181,822 | -0.23(-1.30%) |
Oct 05, 2018 | 17.41 | 17.77 | 17.19 | 17.34 | 168,927 | -0.62(-3.45%) |
Oct 04, 2018 | 17.00 | 18.04 | 16.94 | 17.96 | 385,469 | +1.44(+8.75%) |
Oct 03, 2018 | 16.11 | 16.55 | 15.77 | 16.52 | 298,347 | -0.19(-1.12%) |
Oct 02, 2018 | 16.59 | 16.97 | 16.48 | 16.71 | 179,706 | +0.82(+5.13%) |
Oct 01, 2018 | 16.56 | 16.69 | 15.80 | 15.89 | 180,302 | -0.67(-4.04%) |
Sep 28, 2018 | 16.75 | 16.81 | 16.26 | 16.56 | 113,466 | +0.02(+0.12%) |
Sep 27, 2018 | 16.71 | 16.85 | 16.31 | 16.54 | 246,191 | -1.10(-6.24%) |
Sep 26, 2018 | 17.32 | 17.65 | 16.90 | 17.64 | 228,812 | +0.79(+4.66%) |
Sep 25, 2018 | 17.11 | 17.11 | 16.73 | 16.85 | 115,881 | -0.39(-2.26%) |
Sep 24, 2018 | 17.43 | 17.52 | 17.11 | 17.24 | 148,149 | -0.52(-2.93%) |
Sep 21, 2018 | 18.06 | 18.13 | 17.68 | 17.76 | 166,284 | +0.00(+0.00%) |
Sep 20, 2018 | 17.79 | 18.18 | 17.67 | 17.76 | 252,899 | -0.67(-3.62%) |
Sep 19, 2018 | 18.37 | 18.56 | 18.25 | 18.43 | 146,932 | -0.56(-2.94%) |
Sep 18, 2018 | 19.16 | 19.20 | 18.75 | 18.99 | 233,992 | -0.99(-4.96%) |
Sep 17, 2018 | 20.09 | 20.15 | 19.80 | 19.98 | 113,979 | -0.50(-2.44%) |
Sep 14, 2018 | 20.33 | 20.70 | 19.96 | 20.48 | 154,050 | -0.44(-2.11%) |
Sep 13, 2018 | 20.45 | 21.34 | 19.99 | 20.92 | 173,328 | -0.73(-3.35%) |
Sep 12, 2018 | 21.97 | 22.20 | 21.28 | 21.65 | 78,719 | -0.77(-3.46%) |
Sep 11, 2018 | 23.61 | 23.74 | 22.37 | 22.42 | 83,969 | -1.48(-6.20%) |
Sep 10, 2018 | 23.69 | 23.96 | 23.53 | 23.90 | 70,660 | +0.17(+0.70%) |
Sep 07, 2018 | 23.39 | 23.83 | 22.98 | 23.74 | 108,885 | +0.97(+4.27%) |
Sep 06, 2018 | 22.46 | 23.20 | 22.36 | 22.77 | 93,225 | +0.71(+3.20%) |
Sep 05, 2018 | 21.84 | 22.33 | 21.84 | 22.06 | 77,995 | -0.10(-0.44%) |
Sep 04, 2018 | 21.82 | 22.21 | 21.67 | 22.16 | 104,558 | +1.21(+5.76%) |
Aug 31, 2018 | 20.95 | 20.95 | 20.95 | 0 | -0.80(-3.70%) | |
Aug 30, 2018 | 21.11 | 21.98 | 21.08 | 21.76 | 175,180 | +1.37(+6.74%) |
Aug 29, 2018 | 20.98 | 21.19 | 20.31 | 20.38 | 67,559 | -0.94(-4.42%) |
Aug 28, 2018 | 20.63 | 21.46 | 20.63 | 21.32 | 81,760 | +0.37(+1.78%) |
Aug 27, 2018 | 20.95 | 21.17 | 20.53 | 20.95 | 100,759 | -0.46(-2.15%) |
Aug 24, 2018 | 22.46 | 22.50 | 21.30 | 21.41 | 88,596 | -1.80(-7.77%) |
Aug 23, 2018 | 22.15 | 23.28 | 22.15 | 23.22 | 130,759 | +1.24(+5.62%) |
Aug 22, 2018 | 22.15 | 22.67 | 21.76 | 21.98 | 89,041 | +0.84(+3.95%) |
Aug 21, 2018 | 21.94 | 21.94 | 20.84 | 21.14 | 77,741 | -0.52(-2.41%) |
Aug 20, 2018 | 21.93 | 22.15 | 21.62 | 21.67 | 109,928 | -0.18(-0.81%) |
Aug 17, 2018 | 22.65 | 23.06 | 21.77 | 21.84 | 147,015 | -0.74(-3.26%) |
Aug 16, 2018 | 22.31 | 22.58 | 21.65 | 22.58 | 85,020 | +0.11(+0.48%) |
Aug 15, 2018 | 22.15 | 23.00 | 22.15 | 22.47 | 202,075 | +1.56(+7.46%) |
Aug 14, 2018 | 21.26 | 21.67 | 20.72 | 20.91 | 119,010 | -1.60(-7.10%) |
Aug 13, 2018 | 22.36 | 23.05 | 21.81 | 22.51 | 149,559 | -0.19(-0.82%) |
Aug 10, 2018 | 22.08 | 22.97 | 22.00 | 22.70 | 257,022 | +2.03(+9.82%) |
Aug 09, 2018 | 20.67 | 20.71 | 20.34 | 20.67 | 98,178 | +0.49(+2.43%) |
Aug 08, 2018 | 19.15 | 20.39 | 19.15 | 20.18 | 188,413 | +2.09(+11.55%) |
Aug 07, 2018 | 17.90 | 18.18 | 17.76 | 18.09 | 36,160 | -0.40(-2.18%) |
Aug 06, 2018 | 18.24 | 18.64 | 18.24 | 18.49 | 66,641 | +0.25(+1.40%) |
Aug 03, 2018 | 18.15 | 18.29 | 17.95 | 18.23 | 35,275 | +0.13(+0.70%) |
Aug 02, 2018 | 17.83 | 18.38 | 17.73 | 18.11 | 106,215 | +0.81(+4.71%) |