Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.92 | 20.07 | 19.59 | 19.98 | 544,675 | -0.05(-0.25%) |
Apr 29, 2019 | 20.58 | 20.59 | 19.95 | 20.03 | 426,051 | -0.24(-1.18%) |
Apr 26, 2019 | 20.08 | 20.31 | 20.00 | 20.27 | 517,400 | +0.21(+1.05%) |
Apr 25, 2019 | 20.06 | 20.46 | 19.93 | 20.06 | 580,479 | -0.12(-0.59%) |
Apr 24, 2019 | 20.25 | 20.75 | 20.16 | 20.18 | 893,563 | -0.08(-0.39%) |
Apr 23, 2019 | 19.67 | 20.30 | 19.64 | 20.26 | 1,530,489 | +0.68(+3.47%) |
Apr 22, 2019 | 19.02 | 19.63 | 19.02 | 19.58 | 765,237 | +0.57(+3.00%) |
Apr 18, 2019 | 19.19 | 19.37 | 18.90 | 19.01 | 612,000 | -0.13(-0.68%) |
Apr 17, 2019 | 19.33 | 19.75 | 19.00 | 19.14 | 875,948 | +0.02(+0.10%) |
Apr 16, 2019 | 18.96 | 19.36 | 18.86 | 19.12 | 838,062 | +0.29(+1.54%) |
Apr 15, 2019 | 18.80 | 19.02 | 18.64 | 18.83 | 809,964 | +0.01(+0.05%) |
Apr 12, 2019 | 18.55 | 19.10 | 18.44 | 18.82 | 1,567,800 | +0.36(+1.95%) |
Apr 11, 2019 | 18.72 | 18.87 | 18.25 | 18.46 | 629,349 | -0.35(-1.86%) |
Apr 10, 2019 | 19.01 | 19.37 | 18.43 | 18.81 | 681,868 | -0.11(-0.58%) |
Apr 09, 2019 | 19.45 | 19.54 | 18.85 | 18.92 | 666,309 | -0.53(-2.72%) |
Apr 08, 2019 | 19.30 | 19.55 | 19.06 | 19.45 | 350,707 | +0.13(+0.67%) |
Apr 05, 2019 | 19.30 | 19.54 | 19.22 | 19.32 | 558,800 | +0.18(+0.94%) |
Apr 04, 2019 | 19.15 | 19.25 | 18.91 | 19.14 | 372,425 | +0.00(+0.00%) |
Apr 03, 2019 | 19.13 | 19.35 | 18.71 | 19.14 | 580,015 | +0.15(+0.79%) |
Apr 02, 2019 | 19.01 | 19.25 | 18.40 | 18.99 | 775,959 | -0.10(-0.52%) |
Apr 01, 2019 | 18.75 | 19.19 | 18.64 | 19.09 | 672,518 | +0.46(+2.47%) |
Mar 29, 2019 | 18.81 | 19.12 | 18.41 | 18.63 | 598,000 | -0.15(-0.80%) |
Mar 28, 2019 | 18.23 | 18.85 | 18.14 | 18.78 | 830,751 | +0.48(+2.62%) |
Mar 27, 2019 | 18.16 | 18.45 | 17.63 | 18.30 | 792,367 | +0.10(+0.55%) |
Mar 26, 2019 | 18.68 | 18.70 | 17.92 | 18.20 | 1,051,823 | -0.32(-1.73%) |
Mar 25, 2019 | 18.74 | 18.82 | 18.14 | 18.52 | 1,920,094 | -0.23(-1.23%) |
Mar 22, 2019 | 19.20 | 19.24 | 18.49 | 18.75 | 3,732,500 | -0.53(-2.75%) |
Mar 21, 2019 | 21.54 | 21.54 | 19.10 | 19.28 | 5,552,646 | -4.34(-18.37%) |
Mar 20, 2019 | 23.48 | 23.76 | 23.01 | 23.62 | 1,319,519 | +0.14(+0.60%) |
Mar 19, 2019 | 23.37 | 23.63 | 23.27 | 23.48 | 789,985 | +0.15(+0.64%) |
Mar 18, 2019 | 23.40 | 23.70 | 22.92 | 23.33 | 649,718 | +0.04(+0.17%) |
Mar 15, 2019 | 23.60 | 23.75 | 23.12 | 23.29 | 700,600 | -0.19(-0.81%) |
Mar 14, 2019 | 23.75 | 23.83 | 23.29 | 23.48 | 459,712 | -0.18(-0.76%) |
Mar 13, 2019 | 23.72 | 23.90 | 23.26 | 23.66 | 1,029,792 | +0.03(+0.13%) |
Mar 12, 2019 | 23.60 | 24.00 | 23.37 | 23.63 | 769,674 | +0.07(+0.30%) |
Mar 11, 2019 | 23.24 | 23.75 | 23.07 | 23.56 | 702,639 | +0.49(+2.12%) |
Mar 08, 2019 | 23.00 | 23.48 | 22.08 | 23.07 | 710,900 | -0.23(-0.99%) |
Mar 07, 2019 | 23.53 | 23.93 | 22.75 | 23.30 | 560,809 | -0.25(-1.06%) |
Mar 06, 2019 | 24.04 | 24.22 | 23.19 | 23.55 | 705,482 | -0.66(-2.73%) |
Mar 05, 2019 | 24.35 | 24.62 | 23.97 | 24.21 | 373,505 | -0.22(-0.90%) |
Mar 04, 2019 | 25.20 | 25.24 | 23.86 | 24.43 | 690,539 | -0.56(-2.24%) |
Mar 01, 2019 | 24.97 | 25.89 | 24.64 | 24.99 | 1,208,800 | +0.33(+1.34%) |
Feb 28, 2019 | 24.18 | 25.07 | 23.97 | 24.66 | 803,486 | +0.47(+1.94%) |
Feb 27, 2019 | 23.68 | 24.23 | 23.46 | 24.19 | 569,574 | +0.34(+1.43%) |
Feb 26, 2019 | 23.46 | 24.41 | 23.45 | 23.85 | 738,574 | +0.25(+1.06%) |
Feb 25, 2019 | 24.65 | 25.02 | 23.16 | 23.60 | 1,387,204 | -0.72(-2.96%) |
Feb 22, 2019 | 22.32 | 24.37 | 22.32 | 24.32 | 1,746,000 | +2.14(+9.65%) |
Feb 21, 2019 | 21.46 | 22.24 | 21.46 | 22.18 | 694,364 | +0.63(+2.92%) |
Feb 20, 2019 | 22.50 | 22.83 | 21.37 | 21.55 | 1,452,180 | -0.75(-3.36%) |
Feb 19, 2019 | 20.67 | 22.55 | 20.60 | 22.30 | 1,622,691 | +1.76(+8.57%) |
Feb 15, 2019 | 21.25 | 21.46 | 20.10 | 20.54 | 801,700 | -0.60(-2.84%) |
Feb 14, 2019 | 20.94 | 21.40 | 20.90 | 21.14 | 610,893 | +0.03(+0.14%) |
Feb 13, 2019 | 21.31 | 21.36 | 20.72 | 21.11 | 577,546 | -0.22(-1.03%) |
Feb 12, 2019 | 21.59 | 21.72 | 21.14 | 21.33 | 666,756 | +0.00(+0.00%) |
Feb 11, 2019 | 21.08 | 21.83 | 21.08 | 21.33 | 817,093 | +0.76(+3.69%) |
Feb 08, 2019 | 20.41 | 20.82 | 20.15 | 20.57 | 590,100 | +0.04(+0.19%) |
Feb 07, 2019 | 21.02 | 21.53 | 20.25 | 20.53 | 827,979 | -0.42(-2.00%) |
Feb 06, 2019 | 20.95 | 22.19 | 20.85 | 20.95 | 2,195,267 | +1.16(+5.86%) |
Feb 05, 2019 | 19.95 | 20.33 | 19.48 | 19.79 | 484,665 | -0.18(-0.90%) |
Feb 04, 2019 | 19.91 | 20.36 | 19.66 | 19.97 | 579,492 | +0.21(+1.06%) |
Feb 01, 2019 | 21.57 | 21.67 | 19.41 | 19.76 | 1,547,600 | -1.81(-8.39%) |
Jan 31, 2019 | 20.80 | 21.69 | 20.60 | 21.57 | 686,937 | +0.68(+3.26%) |
Jan 30, 2019 | 20.72 | 21.07 | 20.44 | 20.89 | 509,659 | +0.31(+1.51%) |
Jan 29, 2019 | 20.83 | 21.07 | 20.37 | 20.58 | 885,751 | +0.05(+0.24%) |
Jan 28, 2019 | 19.50 | 20.68 | 19.40 | 20.53 | 1,113,803 | +1.02(+5.23%) |
Jan 25, 2019 | 18.11 | 19.83 | 18.11 | 19.51 | 1,129,900 | +1.37(+7.55%) |
Jan 24, 2019 | 17.48 | 18.35 | 17.21 | 18.14 | 556,433 | +0.80(+4.61%) |
Jan 23, 2019 | 17.15 | 17.74 | 17.01 | 17.34 | 662,198 | +0.06(+0.35%) |
Jan 22, 2019 | 17.84 | 18.00 | 17.21 | 17.28 | 690,640 | -0.75(-4.16%) |
Jan 18, 2019 | 18.35 | 18.49 | 17.85 | 18.03 | 620,900 | -0.15(-0.83%) |
Jan 17, 2019 | 18.00 | 18.40 | 17.90 | 18.18 | 556,037 | +0.01(+0.06%) |
Jan 16, 2019 | 18.11 | 18.25 | 17.78 | 18.17 | 535,565 | +0.05(+0.28%) |
Jan 15, 2019 | 17.79 | 18.16 | 17.74 | 18.12 | 737,182 | +0.42(+2.37%) |
Jan 14, 2019 | 17.66 | 18.15 | 17.54 | 17.70 | 1,021,491 | +0.04(+0.23%) |
Jan 11, 2019 | 17.47 | 17.85 | 17.36 | 17.66 | 537,800 | +0.04(+0.23%) |
Jan 10, 2019 | 17.06 | 17.79 | 16.80 | 17.62 | 610,371 | +0.41(+2.38%) |
Jan 09, 2019 | 17.26 | 17.64 | 17.13 | 17.21 | 726,293 | +0.08(+0.47%) |
Jan 08, 2019 | 16.98 | 17.42 | 16.82 | 17.13 | 556,196 | +0.33(+1.96%) |
Jan 07, 2019 | 16.06 | 17.40 | 15.96 | 16.80 | 855,603 | +0.43(+2.63%) |
Jan 04, 2019 | 15.43 | 16.53 | 15.20 | 16.37 | 1,127,400 | +1.23(+8.12%) |
Jan 03, 2019 | 15.02 | 15.27 | 14.80 | 15.14 | 906,375 | +0.70(+4.85%) |
Jan 02, 2019 | 14.05 | 14.76 | 14.00 | 14.44 | 357,508 | +0.10(+0.70%) |
Dec 31, 2018 | 14.62 | 14.67 | 14.08 | 14.34 | 370,600 | -0.12(-0.83%) |
Dec 28, 2018 | 14.31 | 14.65 | 14.27 | 14.46 | 453,100 | +0.04(+0.28%) |
Dec 27, 2018 | 14.37 | 14.55 | 13.76 | 14.42 | 534,164 | -0.01(-0.07%) |
Dec 26, 2018 | 14.03 | 14.64 | 13.74 | 14.43 | 602,323 | +0.51(+3.66%) |
Dec 24, 2018 | 14.14 | 14.21 | 13.46 | 13.92 | 780,900 | -0.40(-2.79%) |
Dec 21, 2018 | 15.37 | 15.42 | 14.25 | 14.32 | 1,268,200 | -1.06(-6.89%) |
Dec 20, 2018 | 16.10 | 16.37 | 15.25 | 15.38 | 904,329 | -0.72(-4.47%) |
Dec 19, 2018 | 16.48 | 16.60 | 16.10 | 16.10 | 414,076 | -0.37(-2.25%) |
Dec 18, 2018 | 16.45 | 16.80 | 16.33 | 16.47 | 545,835 | +0.46(+2.87%) |
Dec 17, 2018 | 16.37 | 16.66 | 15.91 | 16.01 | 518,229 | -0.65(-3.90%) |
Dec 14, 2018 | 16.25 | 16.90 | 16.03 | 16.66 | 451,700 | -0.19(-1.13%) |
Dec 13, 2018 | 17.08 | 17.11 | 16.42 | 16.85 | 580,387 | +0.04(+0.24%) |
Dec 12, 2018 | 16.33 | 16.90 | 16.13 | 16.81 | 603,912 | +0.73(+4.54%) |
Dec 11, 2018 | 16.70 | 17.00 | 15.94 | 16.08 | 683,828 | -0.34(-2.07%) |
Dec 10, 2018 | 16.20 | 16.68 | 16.02 | 16.42 | 690,531 | +0.15(+0.92%) |
Dec 07, 2018 | 16.56 | 16.73 | 16.08 | 16.27 | 541,400 | -0.20(-1.21%) |
Dec 06, 2018 | 16.18 | 16.55 | 15.91 | 16.47 | 785,748 | -0.02(-0.12%) |
Dec 04, 2018 | 16.95 | 17.13 | 16.44 | 16.49 | 865,900 | -0.82(-4.74%) |
Dec 03, 2018 | 17.47 | 17.62 | 16.94 | 17.31 | 1,197,374 | +0.41(+2.43%) |
Nov 30, 2018 | 17.22 | 17.27 | 16.73 | 16.90 | 613,400 | -0.37(-2.14%) |
Nov 29, 2018 | 17.75 | 17.89 | 16.69 | 17.27 | 844,390 | -0.48(-2.70%) |
Nov 28, 2018 | 17.56 | 17.97 | 17.49 | 17.75 | 1,593,414 | +0.23(+1.31%) |
Nov 27, 2018 | 16.54 | 17.86 | 16.51 | 17.52 | 1,403,089 | +0.83(+4.97%) |
Nov 26, 2018 | 16.81 | 17.16 | 16.63 | 16.69 | 1,205,090 | +0.14(+0.85%) |
Nov 23, 2018 | 16.33 | 16.95 | 16.22 | 16.55 | 519,100 | +0.05(+0.30%) |
Nov 21, 2018 | 16.50 | 16.50 | 16.50 | 0 | +0.32(+1.98%) | |
Nov 20, 2018 | 16.06 | 16.35 | 15.73 | 16.18 | 1,091,969 | -0.14(-0.86%) |
Nov 19, 2018 | 16.03 | 16.50 | 15.86 | 16.32 | 1,425,843 | +0.32(+2.00%) |
Nov 16, 2018 | 15.34 | 16.19 | 15.15 | 16.00 | 3,023,200 | +0.77(+5.06%) |
Nov 15, 2018 | 14.49 | 15.36 | 13.81 | 15.23 | 2,429,429 | +1.52(+11.09%) |
Nov 14, 2018 | 13.46 | 14.10 | 13.43 | 13.71 | 847,728 | +0.31(+2.31%) |
Nov 13, 2018 | 13.90 | 14.19 | 13.24 | 13.40 | 576,847 | -0.46(-3.32%) |
Nov 12, 2018 | 14.27 | 14.27 | 13.72 | 13.86 | 609,357 | -0.41(-2.87%) |
Nov 09, 2018 | 14.23 | 14.34 | 13.90 | 14.27 | 382,500 | -0.05(-0.35%) |
Nov 08, 2018 | 14.62 | 14.73 | 13.93 | 14.32 | 708,546 | -0.29(-1.98%) |
Nov 07, 2018 | 13.96 | 14.88 | 13.96 | 14.61 | 1,151,918 | +0.83(+6.02%) |
Nov 06, 2018 | 14.09 | 14.19 | 13.36 | 13.78 | 661,073 | -0.38(-2.68%) |
Nov 05, 2018 | 14.99 | 14.99 | 13.84 | 14.16 | 1,700,320 | -0.44(-3.01%) |
Nov 02, 2018 | 14.57 | 14.97 | 14.43 | 14.60 | 460,800 | +0.07(+0.48%) |
Nov 01, 2018 | 13.95 | 14.57 | 13.34 | 14.53 | 944,832 | +0.23(+1.61%) |
Oct 31, 2018 | 14.20 | 14.79 | 14.03 | 14.30 | 850,481 | +0.34(+2.44%) |
Oct 30, 2018 | 13.07 | 14.06 | 12.96 | 13.96 | 558,755 | +0.82(+6.24%) |
Oct 29, 2018 | 13.10 | 13.29 | 12.85 | 13.14 | 889,474 | +0.14(+1.08%) |
Oct 26, 2018 | 12.83 | 13.30 | 12.69 | 13.00 | 575,000 | -0.08(-0.61%) |
Oct 25, 2018 | 13.16 | 13.40 | 12.77 | 13.08 | 734,191 | -0.02(-0.15%) |
Oct 24, 2018 | 13.59 | 13.61 | 13.08 | 13.10 | 553,461 | -0.54(-3.96%) |
Oct 23, 2018 | 13.73 | 13.80 | 13.42 | 13.64 | 1,351,150 | -0.30(-2.15%) |
Oct 22, 2018 | 14.40 | 14.67 | 13.41 | 13.94 | 2,136,128 | -1.08(-7.19%) |
Oct 19, 2018 | 15.10 | 15.43 | 15.02 | 15.02 | 537,900 | +0.00(+0.00%) |
Oct 18, 2018 | 14.94 | 15.23 | 14.77 | 15.02 | 593,683 | +0.05(+0.33%) |
Oct 17, 2018 | 15.22 | 15.25 | 14.57 | 14.97 | 764,621 | -0.19(-1.25%) |
Oct 16, 2018 | 14.73 | 15.32 | 14.72 | 15.16 | 705,606 | +0.50(+3.41%) |
Oct 15, 2018 | 14.26 | 14.73 | 14.23 | 14.66 | 632,582 | +0.39(+2.73%) |
Oct 12, 2018 | 14.07 | 14.48 | 14.02 | 14.27 | 631,200 | +0.44(+3.18%) |
Oct 11, 2018 | 14.19 | 14.28 | 13.56 | 13.83 | 665,409 | -0.37(-2.61%) |
Oct 10, 2018 | 14.51 | 14.73 | 14.04 | 14.20 | 502,984 | -0.32(-2.20%) |
Oct 09, 2018 | 14.26 | 14.63 | 14.13 | 14.52 | 433,758 | +0.27(+1.89%) |
Oct 08, 2018 | 14.22 | 14.35 | 13.91 | 14.25 | 484,590 | +0.04(+0.28%) |
Oct 05, 2018 | 14.48 | 14.49 | 13.96 | 14.21 | 449,400 | -0.31(-2.13%) |
Oct 04, 2018 | 14.63 | 14.63 | 14.31 | 14.52 | 573,287 | -0.10(-0.68%) |
Oct 03, 2018 | 14.44 | 14.66 | 14.30 | 14.62 | 416,926 | +0.17(+1.18%) |
Oct 02, 2018 | 14.41 | 14.62 | 14.26 | 14.45 | 749,442 | +0.05(+0.35%) |
Oct 01, 2018 | 14.75 | 14.86 | 14.36 | 14.40 | 284,682 | -0.10(-0.69%) |
Sep 28, 2018 | 14.47 | 14.71 | 14.32 | 14.50 | 739,900 | +0.04(+0.28%) |
Sep 27, 2018 | 14.44 | 14.60 | 14.30 | 14.46 | 470,885 | -0.07(-0.48%) |
Sep 26, 2018 | 14.69 | 14.95 | 14.43 | 14.53 | 365,624 | -0.13(-0.89%) |
Sep 25, 2018 | 14.78 | 14.84 | 14.54 | 14.66 | 270,046 | -0.16(-1.08%) |
Sep 24, 2018 | 14.73 | 15.13 | 14.70 | 14.82 | 240,718 | +0.10(+0.68%) |
Sep 21, 2018 | 15.35 | 15.52 | 14.67 | 14.72 | 774,300 | -0.61(-3.98%) |
Sep 20, 2018 | 14.90 | 15.44 | 14.90 | 15.33 | 632,207 | +0.39(+2.61%) |
Sep 19, 2018 | 14.80 | 15.05 | 14.67 | 14.94 | 228,112 | +0.06(+0.40%) |
Sep 18, 2018 | 14.66 | 15.05 | 14.65 | 14.88 | 321,825 | +0.22(+1.50%) |
Sep 17, 2018 | 14.61 | 14.73 | 14.42 | 14.66 | 375,289 | +0.04(+0.27%) |
Sep 14, 2018 | 14.69 | 14.75 | 14.52 | 14.62 | 460,300 | -0.04(-0.27%) |
Sep 13, 2018 | 14.86 | 15.10 | 14.64 | 14.66 | 338,173 | -0.28(-1.87%) |
Sep 12, 2018 | 14.65 | 15.00 | 14.53 | 14.94 | 390,365 | +0.22(+1.49%) |
Sep 11, 2018 | 14.63 | 14.80 | 14.50 | 14.72 | 364,400 | +0.03(+0.20%) |
Sep 10, 2018 | 14.67 | 14.86 | 14.43 | 14.69 | 531,384 | +0.04(+0.27%) |
Sep 07, 2018 | 14.31 | 14.67 | 14.24 | 14.65 | 759,900 | +0.33(+2.30%) |
Sep 06, 2018 | 14.38 | 14.49 | 14.17 | 14.32 | 370,309 | -0.10(-0.69%) |
Sep 05, 2018 | 14.44 | 14.44 | 14.03 | 14.42 | 330,641 | -0.09(-0.62%) |
Sep 04, 2018 | 14.36 | 14.56 | 14.25 | 14.51 | 794,912 | +0.15(+1.04%) |
Aug 31, 2018 | 14.36 | 14.36 | 14.36 | 0 | +0.18(+1.27%) | |
Aug 30, 2018 | 14.80 | 15.18 | 14.08 | 14.18 | 1,212,445 | -0.62(-4.19%) |
Aug 29, 2018 | 14.25 | 15.30 | 14.20 | 14.80 | 2,610,882 | +1.08(+7.87%) |
Aug 28, 2018 | 14.06 | 14.15 | 13.48 | 13.72 | 1,157,071 | -0.22(-1.58%) |
Aug 27, 2018 | 13.84 | 14.27 | 13.78 | 13.94 | 522,549 | +0.08(+0.58%) |
Aug 24, 2018 | 13.47 | 13.95 | 13.43 | 13.86 | 1,277,800 | +0.45(+3.36%) |
Aug 23, 2018 | 13.21 | 13.46 | 13.18 | 13.41 | 542,277 | +0.23(+1.75%) |
Aug 22, 2018 | 13.13 | 13.28 | 13.10 | 13.18 | 508,296 | +0.09(+0.69%) |
Aug 21, 2018 | 13.07 | 13.35 | 13.03 | 13.09 | 609,239 | -0.04(-0.30%) |
Aug 20, 2018 | 13.14 | 13.31 | 12.97 | 13.13 | 763,591 | +0.02(+0.15%) |
Aug 17, 2018 | 13.11 | 13.35 | 12.94 | 13.11 | 742,400 | +0.00(+0.00%) |
Aug 16, 2018 | 13.17 | 13.53 | 12.93 | 13.11 | 750,093 | -0.08(-0.61%) |
Aug 15, 2018 | 12.89 | 13.62 | 12.64 | 13.19 | 1,328,063 | -0.12(-0.90%) |
Aug 14, 2018 | 12.49 | 13.73 | 12.30 | 13.31 | 1,725,929 | -0.27(-1.99%) |
Aug 13, 2018 | 14.20 | 14.25 | 13.48 | 13.58 | 967,246 | -0.70(-4.90%) |
Aug 10, 2018 | 14.39 | 14.41 | 14.08 | 14.28 | 535,700 | -0.17(-1.18%) |
Aug 09, 2018 | 14.68 | 14.98 | 14.40 | 14.45 | 715,811 | -0.27(-1.83%) |
Aug 08, 2018 | 14.49 | 14.80 | 14.49 | 14.72 | 1,016,867 | +0.24(+1.66%) |
Aug 07, 2018 | 13.84 | 14.68 | 13.84 | 14.48 | 1,159,164 | +0.71(+5.16%) |
Aug 06, 2018 | 13.71 | 13.85 | 13.62 | 13.77 | 263,788 | +0.05(+0.36%) |
Aug 03, 2018 | 13.98 | 14.04 | 13.56 | 13.72 | 480,400 | -0.27(-1.93%) |
Aug 02, 2018 | 13.62 | 14.09 | 13.62 | 13.99 | 770,242 | +0.24(+1.75%) |
Aug 01, 2018 | 13.54 | 13.79 | 13.34 | 13.75 | 509,472 | +0.27(+2.00%) |
Jul 31, 2018 | 13.15 | 13.60 | 13.15 | 13.48 | 789,754 | +0.33(+2.51%) |
Jul 30, 2018 | 13.25 | 13.39 | 12.86 | 13.15 | 560,003 | -0.03(-0.23%) |
Jul 27, 2018 | 13.33 | 13.43 | 13.13 | 13.18 | 424,300 | -0.18(-1.35%) |
Jul 26, 2018 | 13.29 | 13.50 | 13.29 | 13.36 | 531,438 | -0.02(-0.15%) |
Jul 25, 2018 | 13.08 | 13.43 | 12.93 | 13.38 | 752,394 | +0.34(+2.61%) |
Jul 24, 2018 | 12.65 | 13.08 | 12.60 | 13.04 | 597,943 | +0.48(+3.82%) |
Jul 23, 2018 | 12.74 | 12.81 | 12.48 | 12.56 | 610,259 | -0.22(-1.72%) |
Jul 20, 2018 | 13.08 | 13.12 | 12.75 | 12.78 | 595,274 | -0.29(-2.22%) |
Jul 19, 2018 | 12.75 | 13.20 | 12.73 | 13.07 | 818,335 | +0.24(+1.87%) |
Jul 18, 2018 | 12.65 | 12.97 | 12.51 | 12.83 | 427,790 | +0.16(+1.26%) |
Jul 17, 2018 | 12.80 | 12.96 | 12.54 | 12.67 | 924,669 | -0.18(-1.40%) |
Jul 16, 2018 | 13.14 | 13.20 | 12.81 | 12.85 | 422,968 | -0.25(-1.91%) |
Jul 13, 2018 | 13.03 | 13.23 | 12.91 | 13.10 | 550,423 | +0.04(+0.31%) |
Jul 12, 2018 | 13.09 | 13.12 | 12.93 | 13.06 | 294,443 | +0.04(+0.31%) |
Jul 11, 2018 | 13.16 | 13.22 | 12.95 | 13.02 | 455,450 | -0.20(-1.51%) |
Jul 10, 2018 | 13.10 | 13.28 | 13.04 | 13.22 | 538,096 | +0.15(+1.15%) |
Jul 09, 2018 | 12.92 | 13.18 | 12.81 | 13.07 | 674,442 | +0.31(+2.43%) |
Jul 06, 2018 | 12.39 | 12.88 | 12.39 | 12.76 | 845,094 | +0.35(+2.82%) |
Jul 05, 2018 | 12.58 | 12.22 | 12.41 | 502,595 | +0.21(+1.72%) | |
Jul 03, 2018 | 12.20 | 12.20 | 12.20 | 0 | -0.27(-2.17%) | |
Jul 02, 2018 | 12.11 | 12.67 | 12.11 | 12.47 | 650,939 | +0.23(+1.88%) |
Jun 29, 2018 | 12.32 | 12.37 | 12.11 | 12.24 | 589,341 | -0.08(-0.65%) |
Jun 28, 2018 | 11.90 | 12.37 | 11.76 | 12.32 | 905,916 | +0.40(+3.36%) |
Jun 27, 2018 | 12.24 | 12.31 | 11.91 | 11.92 | 591,897 | -0.23(-1.89%) |
Jun 26, 2018 | 12.21 | 12.24 | 11.71 | 12.15 | 1,097,568 | -0.24(-1.94%) |
Jun 25, 2018 | 12.39 | 12.62 | 12.14 | 12.39 | 1,275,110 | -0.10(-0.80%) |
Jun 22, 2018 | 12.48 | 12.75 | 12.35 | 12.49 | 1,340,998 | +0.08(+0.64%) |
Jun 21, 2018 | 12.20 | 12.67 | 12.20 | 12.41 | 1,442,521 | +0.12(+0.98%) |
Jun 20, 2018 | 11.88 | 12.45 | 11.79 | 12.29 | 1,528,226 | +0.42(+3.54%) |
Jun 19, 2018 | 11.68 | 11.89 | 11.60 | 11.87 | 1,427,287 | -0.10(-0.84%) |
Jun 18, 2018 | 11.61 | 12.05 | 11.60 | 11.97 | 1,339,012 | +0.02(+0.17%) |
Jun 15, 2018 | 12.46 | 12.46 | 11.95 | 3,873,198 | -0.51(-4.09%) | |
Jun 14, 2018 | 12.44 | 12.60 | 12.40 | 12.46 | 1,072,140 | +0.09(+0.73%) |
Jun 13, 2018 | 12.40 | 12.57 | 12.30 | 12.37 | 1,209,673 | -0.03(-0.24%) |
Jun 12, 2018 | 12.25 | 12.76 | 12.25 | 12.40 | 1,786,803 | +0.20(+1.64%) |
Jun 11, 2018 | 12.35 | 12.42 | 12.06 | 12.20 | 2,215,741 | -0.14(-1.13%) |
Jun 08, 2018 | 12.25 | 12.68 | 12.24 | 12.34 | 2,110,756 | +0.10(+0.82%) |
Jun 07, 2018 | 12.87 | 12.92 | 12.04 | 12.24 | 2,760,417 | -0.20(-1.61%) |
Jun 06, 2018 | 12.28 | 12.44 | 2,957,629 | -0.65(-4.97%) | ||
Jun 05, 2018 | 13.51 | 13.57 | 13.00 | 13.09 | 2,559,252 | -0.43(-3.14%) |
Jun 04, 2018 | 15.25 | 15.37 | 13.36 | 13.52 | 4,484,387 | -2.17(-13.86%) |
Jun 01, 2018 | 16.65 | 16.75 | 15.55 | 15.69 | 1,435,705 | -0.92(-5.54%) |
May 31, 2018 | 16.82 | 16.89 | 16.31 | 16.61 | 632,366 | -0.28(-1.66%) |
May 30, 2018 | 16.88 | 17.03 | 16.70 | 16.89 | 433,810 | -0.05(-0.30%) |
May 29, 2018 | 16.31 | 17.02 | 16.27 | 16.94 | 440,656 | +0.26(+1.56%) |
May 25, 2018 | 16.68 | 16.68 | 16.68 | 0 | -0.04(-0.24%) | |
May 24, 2018 | 16.82 | 16.92 | 16.48 | 16.72 | 561,901 | -0.20(-1.18%) |
May 23, 2018 | 17.03 | 17.27 | 16.62 | 16.92 | 667,692 | -0.26(-1.51%) |
May 22, 2018 | 17.78 | 17.81 | 17.15 | 17.18 | 479,972 | -0.55(-3.10%) |
May 21, 2018 | 17.30 | 17.97 | 17.30 | 17.73 | 1,058,494 | +0.49(+2.84%) |
May 18, 2018 | 17.29 | 17.59 | 17.13 | 17.24 | 477,302 | -0.21(-1.20%) |
May 17, 2018 | 17.59 | 17.75 | 17.28 | 17.45 | 730,375 | -0.11(-0.63%) |
May 16, 2018 | 16.51 | 17.56 | 16.10 | 17.56 | 1,689,341 | +0.77(+4.59%) |
May 15, 2018 | 16.71 | 16.91 | 16.50 | 16.79 | 649,301 | +0.08(+0.48%) |
May 14, 2018 | 16.75 | 17.10 | 16.65 | 16.71 | 494,437 | +0.06(+0.36%) |
May 11, 2018 | 16.74 | 16.87 | 16.45 | 16.65 | 453,619 | -0.08(-0.48%) |
May 10, 2018 | 16.41 | 16.77 | 16.33 | 16.73 | 709,526 | +0.47(+2.89%) |
May 09, 2018 | 15.76 | 16.32 | 15.55 | 16.26 | 653,471 | +0.54(+3.44%) |
May 08, 2018 | 15.79 | 15.85 | 15.52 | 15.72 | 256,836 | -0.03(-0.19%) |
May 07, 2018 | 15.38 | 15.81 | 15.38 | 15.75 | 604,051 | +0.43(+2.81%) |
May 04, 2018 | 15.11 | 15.55 | 15.08 | 15.32 | 368,307 | +0.18(+1.19%) |
May 03, 2018 | 15.43 | 15.51 | 15.00 | 15.14 | 259,286 | -0.34(-2.20%) |
May 02, 2018 | 15.40 | 15.66 | 15.40 | 15.48 | 362,033 | +0.09(+0.58%) |