Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.509 | 7.579 | 6.843 | 6.942 | 970,529 | -0.36(-4.90%) |
Apr 29, 2019 | 7.350 | 7.449 | 7.191 | 7.300 | 660,448 | -0.06(-0.81%) |
Apr 26, 2019 | 7.489 | 7.619 | 7.131 | 7.360 | 1,277,922 | -0.23(-3.01%) |
Apr 25, 2019 | 8.076 | 8.086 | 7.589 | 7.589 | 1,044,003 | -0.46(-5.69%) |
Apr 24, 2019 | 8.484 | 8.524 | 8.016 | 8.046 | 536,466 | -0.36(-4.26%) |
Apr 23, 2019 | 8.374 | 8.633 | 8.180 | 8.404 | 701,902 | +0.07(+0.84%) |
Apr 22, 2019 | 8.016 | 8.345 | 7.778 | 8.335 | 912,002 | +0.65(+8.41%) |
Apr 18, 2019 | 8.096 | 8.096 | 7.638 | 7.688 | 657,360 | -0.33(-4.09%) |
Apr 17, 2019 | 8.295 | 8.414 | 7.937 | 8.016 | 707,014 | -0.22(-2.66%) |
Apr 16, 2019 | 8.255 | 8.285 | 7.917 | 8.235 | 667,400 | +0.12(+1.47%) |
Apr 15, 2019 | 8.215 | 8.474 | 8.096 | 8.116 | 735,974 | -0.22(-2.63%) |
Apr 12, 2019 | 8.285 | 8.583 | 8.195 | 8.335 | 1,430,247 | +0.72(+9.40%) |
Apr 11, 2019 | 7.847 | 7.942 | 7.400 | 7.619 | 816,289 | -0.26(-3.28%) |
Apr 10, 2019 | 7.867 | 7.961 | 7.708 | 7.877 | 622,035 | +0.16(+2.06%) |
Apr 09, 2019 | 8.146 | 8.146 | 7.678 | 7.718 | 845,224 | -0.47(-5.71%) |
Apr 08, 2019 | 8.166 | 8.414 | 8.026 | 8.185 | 843,558 | +0.13(+1.60%) |
Apr 05, 2019 | 7.519 | 8.086 | 7.515 | 8.056 | 853,121 | +0.62(+8.29%) |
Apr 04, 2019 | 7.231 | 7.489 | 7.076 | 7.439 | 678,925 | +0.24(+3.31%) |
Apr 03, 2019 | 7.907 | 7.927 | 7.081 | 7.201 | 1,246,459 | -0.64(-8.12%) |
Apr 02, 2019 | 8.106 | 8.215 | 7.827 | 7.837 | 691,816 | -0.21(-2.60%) |
Apr 01, 2019 | 7.996 | 8.225 | 7.877 | 8.046 | 769,487 | +0.26(+3.32%) |
Mar 29, 2019 | 7.987 | 8.169 | 7.778 | 7.788 | 577,729 | -0.01(-0.13%) |
Mar 28, 2019 | 7.479 | 7.827 | 7.420 | 7.798 | 725,833 | +0.22(+2.89%) |
Mar 27, 2019 | 7.708 | 7.827 | 7.370 | 7.579 | 455,998 | -0.11(-1.42%) |
Mar 26, 2019 | 7.638 | 7.952 | 7.539 | 7.688 | 775,328 | +0.36(+4.88%) |
Mar 25, 2019 | 7.171 | 7.430 | 6.928 | 7.330 | 704,746 | +0.05(+0.68%) |
Mar 22, 2019 | 8.116 | 8.116 | 7.131 | 7.280 | 1,275,710 | -1.02(-12.34%) |
Mar 21, 2019 | 8.086 | 8.414 | 8.006 | 8.305 | 840,582 | +0.21(+2.58%) |
Mar 20, 2019 | 7.390 | 8.374 | 7.390 | 8.096 | 1,057,848 | +0.61(+8.10%) |
Mar 19, 2019 | 7.857 | 7.947 | 7.400 | 7.489 | 629,003 | -0.18(-2.33%) |
Mar 18, 2019 | 7.300 | 7.708 | 7.221 | 7.668 | 917,611 | +0.54(+7.53%) |
Mar 15, 2019 | 7.101 | 7.241 | 7.012 | 7.131 | 519,715 | -0.16(-2.18%) |
Mar 14, 2019 | 7.330 | 7.449 | 7.241 | 7.290 | 623,573 | -0.04(-0.54%) |
Mar 13, 2019 | 7.211 | 7.449 | 7.065 | 7.330 | 676,565 | +0.34(+4.84%) |
Mar 12, 2019 | 6.624 | 7.002 | 6.624 | 6.992 | 723,427 | +0.46(+7.00%) |
Mar 11, 2019 | 6.415 | 6.574 | 6.276 | 6.534 | 485,013 | +0.26(+4.12%) |
Mar 08, 2019 | 6.495 | 6.554 | 6.141 | 6.276 | 864,281 | -0.57(-8.28%) |
Mar 07, 2019 | 7.111 | 7.121 | 6.803 | 6.843 | 713,102 | -0.24(-3.37%) |
Mar 06, 2019 | 7.499 | 7.499 | 7.044 | 7.081 | 877,085 | -0.55(-7.17%) |
Mar 05, 2019 | 7.857 | 7.867 | 7.410 | 7.628 | 597,676 | -0.16(-2.04%) |
Mar 04, 2019 | 7.807 | 7.867 | 7.340 | 7.788 | 1,015,353 | +0.21(+2.76%) |
Mar 01, 2019 | 7.280 | 7.589 | 7.270 | 7.579 | 925,211 | +0.45(+6.28%) |
Feb 28, 2019 | 7.360 | 7.360 | 6.982 | 7.131 | 518,268 | -0.11(-1.51%) |
Feb 27, 2019 | 7.449 | 7.619 | 7.160 | 7.241 | 762,333 | -0.04(-0.55%) |
Feb 26, 2019 | 7.589 | 7.877 | 7.251 | 7.280 | 855,322 | -0.39(-5.06%) |
Feb 25, 2019 | 7.509 | 7.768 | 7.430 | 7.668 | 571,611 | +0.14(+1.85%) |
Feb 22, 2019 | 7.688 | 7.887 | 7.489 | 7.529 | 586,074 | +0.06(+0.80%) |
Feb 21, 2019 | 7.927 | 7.957 | 7.360 | 7.469 | 604,055 | -0.48(-6.01%) |
Feb 20, 2019 | 7.668 | 8.126 | 7.668 | 7.947 | 827,244 | +0.23(+2.96%) |
Feb 19, 2019 | 7.509 | 7.917 | 7.469 | 7.718 | 724,321 | -0.01(-0.13%) |
Feb 15, 2019 | 7.330 | 7.748 | 7.330 | 7.728 | 652,534 | +0.61(+8.52%) |
Feb 14, 2019 | 6.962 | 7.340 | 6.922 | 7.121 | 648,641 | +0.12(+1.70%) |
Feb 13, 2019 | 6.733 | 7.171 | 6.733 | 7.002 | 751,137 | +0.36(+5.39%) |
Feb 12, 2019 | 6.624 | 6.902 | 6.485 | 6.644 | 522,389 | +0.31(+4.87%) |
Feb 11, 2019 | 5.987 | 6.385 | 5.848 | 6.335 | 414,041 | +0.30(+4.94%) |
Feb 08, 2019 | 6.286 | 6.306 | 5.719 | 6.037 | 451,143 | -0.24(-3.80%) |
Feb 07, 2019 | 6.972 | 7.111 | 6.166 | 6.276 | 877,947 | -0.94(-13.09%) |
Feb 06, 2019 | 7.509 | 7.509 | 7.191 | 7.221 | 553,471 | -0.36(-4.72%) |
Feb 05, 2019 | 7.867 | 7.996 | 7.539 | 7.579 | 326,833 | -0.36(-4.51%) |
Feb 04, 2019 | 7.678 | 7.937 | 7.410 | 7.937 | 426,430 | +0.09(+1.14%) |
Feb 01, 2019 | 7.957 | 8.056 | 7.648 | 7.847 | 635,643 | +0.12(+1.54%) |
Jan 31, 2019 | 8.454 | 8.454 | 7.579 | 7.728 | 739,624 | -0.67(-7.94%) |
Jan 30, 2019 | 8.006 | 8.414 | 7.857 | 8.394 | 783,683 | +0.56(+7.11%) |
Jan 29, 2019 | 7.778 | 7.996 | 7.738 | 7.837 | 439,510 | +0.17(+2.20%) |
Jan 28, 2019 | 7.648 | 7.748 | 7.370 | 7.668 | 625,234 | -0.33(-4.10%) |
Jan 25, 2019 | 7.628 | 8.136 | 7.628 | 7.996 | 555,609 | +0.46(+6.07%) |
Jan 24, 2019 | 7.360 | 7.638 | 7.131 | 7.539 | 355,096 | +0.20(+2.71%) |
Jan 23, 2019 | 8.006 | 8.006 | 7.191 | 7.340 | 475,835 | -0.39(-5.02%) |
Jan 22, 2019 | 8.374 | 8.374 | 7.698 | 7.728 | 736,606 | -0.92(-10.69%) |
Jan 18, 2019 | 8.524 | 8.772 | 8.394 | 8.653 | 550,280 | +0.34(+4.07%) |
Jan 17, 2019 | 8.046 | 8.424 | 7.927 | 8.315 | 517,350 | +0.13(+1.58%) |
Jan 16, 2019 | 8.146 | 8.414 | 8.046 | 8.185 | 600,408 | +0.04(+0.49%) |
Jan 15, 2019 | 7.987 | 8.266 | 7.922 | 8.146 | 629,346 | +0.35(+4.46%) |
Jan 14, 2019 | 7.459 | 7.996 | 7.310 | 7.798 | 530,206 | +0.07(+0.90%) |
Jan 11, 2019 | 7.648 | 7.847 | 7.400 | 7.728 | 437,268 | -0.09(-1.15%) |
Jan 10, 2019 | 7.698 | 7.887 | 7.310 | 7.817 | 659,279 | +0.03(+0.38%) |
Jan 09, 2019 | 7.698 | 7.827 | 7.350 | 7.788 | 814,865 | +0.38(+5.10%) |
Jan 08, 2019 | 7.559 | 7.599 | 7.161 | 7.410 | 1,210,325 | +0.31(+4.34%) |
Jan 07, 2019 | 6.614 | 7.350 | 6.554 | 7.101 | 1,430,953 | +0.69(+10.70%) |
Jan 04, 2019 | 5.908 | 6.440 | 5.828 | 6.415 | 2,122,899 | +0.83(+14.77%) |
Jan 03, 2019 | 5.590 | 5.868 | 5.261 | 5.590 | 613,851 | +0.00(+0.00%) |
Jan 02, 2019 | 4.873 | 5.679 | 4.645 | 5.590 | 813,649 | +0.49(+9.55%) |
Dec 31, 2018 | 5.301 | 5.301 | 4.824 | 5.102 | 620,762 | +0.04(+0.79%) |
Dec 28, 2018 | 5.510 | 5.510 | 4.963 | 5.062 | 665,806 | -0.28(-5.21%) |
Dec 27, 2018 | 5.062 | 5.341 | 4.675 | 5.341 | 679,429 | -0.01(-0.19%) |
Dec 26, 2018 | 4.416 | 5.371 | 4.058 | 5.351 | 1,107,693 | +1.08(+25.41%) |
Dec 24, 2018 | 4.824 | 4.854 | 4.237 | 4.267 | 623,980 | -0.71(-14.20%) |
Dec 21, 2018 | 5.371 | 5.480 | 4.864 | 4.973 | 733,875 | -0.36(-6.72%) |
Dec 20, 2018 | 5.719 | 6.107 | 5.241 | 5.331 | 719,231 | -0.64(-10.67%) |
Dec 19, 2018 | 6.306 | 6.644 | 5.779 | 5.968 | 676,025 | -0.20(-3.23%) |
Dec 18, 2018 | 6.773 | 6.773 | 6.017 | 6.166 | 496,140 | -0.49(-7.32%) |
Dec 17, 2018 | 7.260 | 7.489 | 6.534 | 6.654 | 565,075 | -0.69(-9.35%) |
Dec 14, 2018 | 8.225 | 8.225 | 7.260 | 7.340 | 687,825 | -1.03(-12.35%) |
Dec 13, 2018 | 8.484 | 8.553 | 8.126 | 8.374 | 269,193 | -0.04(-0.47%) |
Dec 12, 2018 | 8.713 | 9.040 | 8.404 | 8.414 | 332,323 | +0.08(+0.95%) |
Dec 11, 2018 | 8.782 | 8.852 | 8.195 | 8.335 | 284,518 | -0.03(-0.36%) |
Dec 10, 2018 | 8.872 | 9.100 | 8.056 | 8.364 | 438,280 | -0.67(-7.38%) |
Dec 07, 2018 | 9.449 | 10.03 | 8.991 | 9.031 | 442,999 | -0.03(-0.33%) |
Dec 06, 2018 | 9.449 | 9.488 | 8.315 | 9.061 | 811,590 | -0.79(-7.98%) |
Dec 04, 2018 | 10.87 | 10.99 | 9.826 | 9.846 | 294,495 | -0.97(-9.01%) |
Dec 03, 2018 | 10.44 | 10.90 | 10.28 | 10.82 | 387,135 | +0.94(+9.57%) |
Nov 30, 2018 | 10.02 | 10.09 | 9.488 | 9.876 | 257,394 | -0.35(-3.40%) |
Nov 29, 2018 | 10.11 | 10.49 | 9.956 | 10.22 | 158,396 | +0.15(+1.48%) |
Nov 28, 2018 | 9.707 | 10.09 | 9.240 | 10.08 | 412,045 | +0.48(+4.97%) |
Nov 27, 2018 | 10.11 | 10.12 | 9.409 | 9.598 | 308,521 | -0.53(-5.21%) |
Nov 26, 2018 | 10.39 | 10.53 | 9.976 | 10.12 | 168,331 | +0.13(+1.29%) |
Nov 23, 2018 | 9.986 | 10.26 | 9.767 | 9.996 | 188,621 | -0.93(-8.55%) |
Nov 21, 2018 | 10.93 | 10.93 | 10.93 | 0 | +0.77(+7.53%) | |
Nov 20, 2018 | 11.25 | 11.34 | 9.956 | 10.16 | 558,513 | -1.59(-13.54%) |
Nov 19, 2018 | 11.38 | 12.03 | 11.18 | 11.76 | 328,073 | +0.08(+0.68%) |
Nov 16, 2018 | 12.06 | 12.26 | 11.20 | 11.68 | 323,854 | -0.17(-1.43%) |
Nov 15, 2018 | 11.38 | 11.99 | 11.09 | 11.85 | 221,624 | +0.27(+2.32%) |
Nov 14, 2018 | 12.97 | 12.97 | 11.17 | 11.58 | 822,952 | -0.40(-3.32%) |
Nov 13, 2018 | 12.54 | 13.07 | 11.85 | 11.97 | 497,015 | -0.43(-3.45%) |
Nov 12, 2018 | 14.21 | 14.22 | 12.35 | 12.40 | 324,571 | -1.34(-9.77%) |
Nov 09, 2018 | 13.16 | 14.06 | 12.88 | 13.75 | 298,818 | -0.06(-0.43%) |
Nov 08, 2018 | 14.99 | 15.13 | 13.75 | 13.80 | 222,741 | -1.16(-7.77%) |
Nov 07, 2018 | 15.02 | 15.62 | 14.33 | 14.97 | 279,288 | +0.96(+6.89%) |
Nov 06, 2018 | 14.28 | 14.32 | 13.48 | 14.00 | 236,803 | -0.20(-1.40%) |
Nov 05, 2018 | 13.74 | 14.31 | 13.51 | 14.20 | 557,214 | +1.39(+10.87%) |
Nov 02, 2018 | 13.92 | 14.03 | 12.59 | 12.81 | 548,973 | -0.94(-6.87%) |
Nov 01, 2018 | 13.20 | 13.85 | 12.90 | 13.76 | 324,567 | +0.67(+5.09%) |
Oct 31, 2018 | 12.96 | 13.90 | 12.96 | 13.09 | 321,866 | +0.53(+4.20%) |
Oct 30, 2018 | 11.63 | 12.61 | 11.49 | 12.56 | 126,505 | +0.74(+6.22%) |
Oct 29, 2018 | 13.07 | 13.41 | 11.28 | 11.83 | 379,629 | -1.25(-9.58%) |
Oct 26, 2018 | 13.42 | 13.68 | 12.24 | 13.08 | 258,600 | -0.57(-4.15%) |
Oct 25, 2018 | 14.02 | 14.03 | 13.23 | 13.65 | 291,581 | +0.19(+1.40%) |
Oct 24, 2018 | 16.17 | 16.31 | 13.44 | 13.46 | 501,869 | -2.41(-15.17%) |
Oct 23, 2018 | 16.67 | 16.87 | 15.16 | 15.86 | 517,445 | -1.57(-9.01%) |
Oct 22, 2018 | 18.40 | 18.41 | 17.16 | 17.43 | 180,622 | -0.94(-5.09%) |
Oct 19, 2018 | 18.57 | 19.35 | 18.23 | 18.37 | 106,074 | -0.11(-0.59%) |
Oct 18, 2018 | 18.77 | 19.10 | 18.14 | 18.48 | 222,814 | -1.00(-5.16%) |
Oct 17, 2018 | 20.37 | 20.44 | 19.01 | 19.48 | 144,538 | -1.04(-5.09%) |
Oct 16, 2018 | 20.02 | 20.64 | 19.73 | 20.53 | 86,264 | +0.75(+3.77%) |
Oct 15, 2018 | 19.59 | 20.21 | 19.15 | 19.78 | 103,513 | +0.52(+2.68%) |
Oct 12, 2018 | 20.03 | 20.08 | 18.31 | 19.27 | 308,068 | +0.29(+1.52%) |
Oct 11, 2018 | 20.29 | 20.39 | 18.78 | 18.98 | 161,132 | -1.47(-7.20%) |
Oct 10, 2018 | 22.85 | 22.94 | 20.45 | 20.45 | 137,433 | -2.40(-10.49%) |
Oct 09, 2018 | 21.96 | 23.44 | 21.88 | 22.85 | 88,594 | +1.00(+4.60%) |
Oct 08, 2018 | 21.56 | 22.23 | 20.99 | 21.84 | 59,977 | -0.02(-0.09%) |
Oct 05, 2018 | 21.74 | 22.20 | 21.28 | 21.86 | 55,098 | +0.10(+0.46%) |
Oct 04, 2018 | 22.44 | 22.98 | 21.47 | 21.76 | 123,100 | -0.84(-3.70%) |
Oct 03, 2018 | 21.39 | 22.75 | 21.18 | 22.60 | 110,593 | +1.41(+6.67%) |
Oct 02, 2018 | 21.45 | 21.84 | 20.87 | 21.18 | 36,090 | -0.27(-1.25%) |
Oct 01, 2018 | 21.37 | 21.73 | 20.82 | 21.45 | 82,866 | +0.80(+3.85%) |
Sep 28, 2018 | 20.39 | 21.33 | 20.39 | 20.66 | 67,666 | +0.12(+0.58%) |
Sep 27, 2018 | 20.24 | 20.74 | 20.07 | 20.54 | 65,836 | +0.67(+3.35%) |
Sep 26, 2018 | 20.96 | 20.96 | 19.79 | 19.87 | 87,989 | -1.42(-6.68%) |
Sep 25, 2018 | 21.64 | 21.84 | 21.16 | 21.29 | 36,446 | -0.05(-0.23%) |
Sep 24, 2018 | 21.58 | 22.22 | 20.87 | 21.34 | 112,262 | +0.37(+1.75%) |
Sep 21, 2018 | 21.15 | 21.33 | 20.64 | 20.98 | 72,593 | +0.03(+0.14%) |
Sep 20, 2018 | 21.27 | 21.38 | 20.68 | 20.95 | 104,990 | +0.09(+0.43%) |
Sep 19, 2018 | 20.12 | 21.04 | 20.12 | 20.86 | 138,405 | +0.90(+4.48%) |
Sep 18, 2018 | 19.87 | 20.16 | 19.59 | 19.96 | 64,546 | +0.75(+3.88%) |
Sep 17, 2018 | 19.64 | 19.96 | 19.10 | 19.22 | 32,131 | -0.35(-1.78%) |
Sep 14, 2018 | 19.58 | 20.07 | 19.40 | 19.56 | 76,413 | -0.01(-0.05%) |
Sep 13, 2018 | 19.45 | 19.84 | 18.93 | 19.57 | 90,749 | -0.21(-1.06%) |
Sep 12, 2018 | 19.69 | 20.29 | 19.44 | 19.78 | 129,989 | +0.64(+3.33%) |
Sep 11, 2018 | 18.24 | 19.32 | 17.90 | 19.15 | 125,398 | +0.98(+5.42%) |
Sep 10, 2018 | 18.76 | 18.76 | 18.16 | 18.16 | 61,567 | -0.09(-0.49%) |
Sep 07, 2018 | 18.40 | 18.48 | 17.52 | 18.25 | 175,752 | -0.41(-2.19%) |
Sep 06, 2018 | 20.17 | 20.17 | 18.40 | 18.66 | 207,760 | -1.41(-7.04%) |
Sep 05, 2018 | 19.72 | 20.19 | 18.94 | 20.07 | 61,916 | -0.04(-0.20%) |
Sep 04, 2018 | 21.39 | 21.39 | 19.88 | 20.11 | 82,173 | -0.96(-4.58%) |
Aug 31, 2018 | 21.08 | 21.08 | 21.08 | 0 | -0.51(-2.35%) | |
Aug 30, 2018 | 21.68 | 21.69 | 20.97 | 21.58 | 53,480 | +0.01(+0.05%) |
Aug 29, 2018 | 21.20 | 21.91 | 21.13 | 21.57 | 60,679 | +0.43(+2.02%) |
Aug 28, 2018 | 21.99 | 22.06 | 20.87 | 21.14 | 24,554 | -0.64(-2.92%) |
Aug 27, 2018 | 22.04 | 22.26 | 21.63 | 21.78 | 48,330 | +0.03(+0.14%) |
Aug 24, 2018 | 21.76 | 22.28 | 21.58 | 21.75 | 81,139 | +0.46(+2.15%) |
Aug 23, 2018 | 21.58 | 21.58 | 20.83 | 21.29 | 42,743 | -0.44(-2.01%) |
Aug 22, 2018 | 21.09 | 21.91 | 21.09 | 21.73 | 121,675 | +1.13(+5.50%) |
Aug 21, 2018 | 20.10 | 21.03 | 20.10 | 20.60 | 113,270 | +0.89(+4.49%) |
Aug 20, 2018 | 19.33 | 19.87 | 19.11 | 19.71 | 68,060 | +0.38(+1.95%) |
Aug 17, 2018 | 19.45 | 19.74 | 19.13 | 19.33 | 80,435 | +0.23(+1.20%) |
Aug 16, 2018 | 18.98 | 19.48 | 18.73 | 19.11 | 94,442 | +0.35(+1.86%) |
Aug 15, 2018 | 20.49 | 20.49 | 17.92 | 18.76 | 219,233 | -2.16(-10.32%) |
Aug 14, 2018 | 21.34 | 21.43 | 20.69 | 20.92 | 43,920 | +0.38(+1.84%) |
Aug 13, 2018 | 21.75 | 21.97 | 20.54 | 20.54 | 96,137 | -1.43(-6.52%) |
Aug 10, 2018 | 21.50 | 22.24 | 21.38 | 21.97 | 47,859 | +0.33(+1.52%) |
Aug 09, 2018 | 21.73 | 21.79 | 21.49 | 21.64 | 20,564 | -0.10(-0.46%) |
Aug 08, 2018 | 22.02 | 22.18 | 21.06 | 21.74 | 151,455 | -0.80(-3.53%) |
Aug 07, 2018 | 23.28 | 23.52 | 22.48 | 22.54 | 60,679 | -0.21(-0.92%) |
Aug 06, 2018 | 22.78 | 23.32 | 22.44 | 22.75 | 43,471 | +0.32(+1.42%) |
Aug 03, 2018 | 23.02 | 23.07 | 22.08 | 22.43 | 81,642 | -0.77(-3.30%) |
Aug 02, 2018 | 22.42 | 23.32 | 21.85 | 23.19 | 67,567 | +0.39(+1.70%) |
Aug 01, 2018 | 22.77 | 23.10 | 21.81 | 22.81 | 127,484 | -0.71(-3.00%) |
Jul 31, 2018 | 23.17 | 23.71 | 22.38 | 23.51 | 76,341 | +0.33(+1.42%) |
Jul 30, 2018 | 22.88 | 23.55 | 22.88 | 23.18 | 74,295 | +0.84(+3.74%) |
Jul 27, 2018 | 24.72 | 24.72 | 22.21 | 22.35 | 195,358 | -2.37(-9.58%) |
Jul 26, 2018 | 24.63 | 25.14 | 24.48 | 24.72 | 40,271 | -0.02(-0.08%) |
Jul 25, 2018 | 23.98 | 24.76 | 23.72 | 24.74 | 51,747 | +0.64(+2.64%) |
Jul 24, 2018 | 23.98 | 24.99 | 23.78 | 24.10 | 54,241 | +0.33(+1.38%) |
Jul 23, 2018 | 24.38 | 24.68 | 23.66 | 23.77 | 87,468 | -0.41(-1.69%) |
Jul 20, 2018 | 24.86 | 24.86 | 23.76 | 24.18 | 53,100 | -0.61(-2.45%) |
Jul 19, 2018 | 23.94 | 25.00 | 23.94 | 24.79 | 108,376 | +0.87(+3.62%) |
Jul 18, 2018 | 23.47 | 24.09 | 22.55 | 23.92 | 78,379 | +0.16(+0.67%) |
Jul 17, 2018 | 23.37 | 24.12 | 22.94 | 23.76 | 56,150 | +0.17(+0.72%) |
Jul 16, 2018 | 23.79 | 24.10 | 22.78 | 23.59 | 105,550 | -1.25(-5.04%) |
Jul 13, 2018 | 24.56 | 25.57 | 24.28 | 24.84 | 75,192 | +0.30(+1.22%) |
Jul 12, 2018 | 25.06 | 25.06 | 23.71 | 24.55 | 72,276 | -0.13(-0.52%) |
Jul 11, 2018 | 25.49 | 26.56 | 24.16 | 24.68 | 94,141 | -1.73(-6.55%) |
Jul 10, 2018 | 27.00 | 27.64 | 26.09 | 26.41 | 81,416 | +0.03(+0.11%) |
Jul 09, 2018 | 25.20 | 26.40 | 24.90 | 26.38 | 90,525 | +1.55(+6.25%) |
Jul 06, 2018 | 23.24 | 24.99 | 23.24 | 24.82 | 82,676 | +1.20(+5.09%) |
Jul 05, 2018 | 23.96 | 24.11 | 23.27 | 23.62 | 104,978 | +0.02(+0.08%) |
Jul 03, 2018 | 23.60 | 23.60 | 23.60 | 0 | +0.66(+2.86%) | |
Jul 02, 2018 | 23.63 | 23.66 | 22.43 | 22.95 | 91,778 | -1.26(-5.22%) |
Jun 29, 2018 | 25.41 | 24.10 | 24.21 | 74,431 | +0.10(+0.41%) | |
Jun 28, 2018 | 24.37 | 24.42 | 23.25 | 24.11 | 55,244 | +0.03(+0.12%) |
Jun 27, 2018 | 23.73 | 25.19 | 23.72 | 24.08 | 172,084 | +0.67(+2.85%) |
Jun 26, 2018 | 22.17 | 23.66 | 21.76 | 23.41 | 177,665 | +1.50(+6.85%) |
Jun 25, 2018 | 23.17 | 23.37 | 21.64 | 21.91 | 119,858 | -1.44(-6.18%) |
Jun 22, 2018 | 23.59 | 24.32 | 23.27 | 23.35 | 154,061 | +1.38(+6.29%) |
Jun 21, 2018 | 22.77 | 23.17 | 21.70 | 21.97 | 119,096 | -1.29(-5.56%) |
Jun 20, 2018 | 22.66 | 23.37 | 22.08 | 23.26 | 106,146 | +1.17(+5.31%) |
Jun 19, 2018 | 20.64 | 22.30 | 20.34 | 22.09 | 85,556 | +0.53(+2.44%) |
Jun 18, 2018 | 20.52 | 22.30 | 20.39 | 21.56 | 211,066 | +1.13(+5.55%) |
Jun 15, 2018 | 22.24 | 20.29 | 20.43 | 257,500 | -1.81(-8.14%) | |
Jun 14, 2018 | 23.31 | 23.76 | 22.16 | 22.24 | 97,120 | -0.78(-3.37%) |
Jun 13, 2018 | 22.94 | 23.48 | 22.63 | 23.01 | 83,057 | -0.03(-0.13%) |
Jun 12, 2018 | 22.69 | 23.60 | 22.58 | 23.04 | 99,191 | +0.34(+1.49%) |
Jun 11, 2018 | 21.77 | 22.95 | 21.64 | 22.71 | 97,831 | +0.79(+3.58%) |
Jun 08, 2018 | 22.11 | 22.38 | 21.16 | 21.92 | 58,779 | -0.40(-1.78%) |
Jun 07, 2018 | 21.44 | 22.54 | 21.37 | 22.32 | 193,131 | +1.36(+6.50%) |
Jun 06, 2018 | 20.47 | 20.96 | 111,355 | +0.29(+1.40%) | ||
Jun 05, 2018 | 20.57 | 21.15 | 19.89 | 20.67 | 146,626 | +0.04(+0.19%) |
Jun 04, 2018 | 22.85 | 22.99 | 20.30 | 20.63 | 223,389 | -1.94(-8.59%) |
Jun 01, 2018 | 22.82 | 23.55 | 21.93 | 22.57 | 112,154 | -0.18(-0.79%) |
May 31, 2018 | 22.68 | 24.01 | 22.38 | 22.75 | 134,427 | -0.58(-2.47%) |
May 30, 2018 | 21.47 | 23.49 | 21.47 | 23.32 | 196,414 | +2.15(+10.15%) |
May 29, 2018 | 20.69 | 21.48 | 20.33 | 21.17 | 150,055 | -0.09(-0.42%) |
May 25, 2018 | 21.26 | 21.26 | 21.26 | 0 | -1.64(-7.16%) | |
May 24, 2018 | 22.93 | 23.53 | 22.51 | 22.91 | 127,733 | -1.11(-4.64%) |
May 23, 2018 | 24.16 | 24.35 | 22.88 | 24.02 | 180,690 | -0.42(-1.71%) |
May 22, 2018 | 25.90 | 26.99 | 24.23 | 24.44 | 204,331 | -1.37(-5.32%) |
May 21, 2018 | 24.92 | 25.90 | 24.75 | 25.81 | 132,980 | +1.25(+5.10%) |
May 18, 2018 | 25.37 | 25.37 | 24.32 | 24.56 | 63,996 | -0.79(-3.10%) |
May 17, 2018 | 24.16 | 25.53 | 24.06 | 25.34 | 301,272 | +1.43(+5.99%) |
May 16, 2018 | 23.10 | 24.02 | 22.98 | 23.91 | 89,896 | +0.62(+2.65%) |
May 15, 2018 | 23.07 | 23.42 | 22.32 | 23.29 | 90,430 | +0.22(+0.95%) |
May 14, 2018 | 22.58 | 23.23 | 22.58 | 23.07 | 153,240 | +0.84(+3.76%) |
May 11, 2018 | 22.85 | 23.08 | 22.16 | 22.24 | 69,482 | -0.64(-2.78%) |
May 10, 2018 | 23.26 | 23.26 | 22.16 | 22.88 | 113,800 | +0.12(+0.52%) |
May 09, 2018 | 22.43 | 24.09 | 22.43 | 22.76 | 354,896 | +1.01(+4.67%) |
May 08, 2018 | 20.73 | 21.73 | 19.15 | 21.74 | 274,561 | +0.97(+4.69%) |
May 07, 2018 | 20.83 | 22.35 | 20.65 | 20.77 | 244,937 | +0.42(+2.05%) |
May 04, 2018 | 19.20 | 20.44 | 19.20 | 20.35 | 146,732 | +0.96(+4.98%) |
May 03, 2018 | 20.88 | 20.88 | 19.18 | 19.38 | 211,743 | -1.53(-7.32%) |
May 02, 2018 | 21.05 | 21.73 | 20.86 | 20.92 | 72,940 | -0.25(-1.17%) |