Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 18.36 | 18.68 | 18.17 | 18.58 | 821,089 | +0.08(+0.43%) |
Feb 27, 2019 | 17.87 | 18.50 | 17.66 | 18.50 | 607,380 | +0.63(+3.53%) |
Feb 26, 2019 | 18.22 | 18.30 | 17.68 | 17.87 | 1,277,017 | -0.31(-1.71%) |
Feb 25, 2019 | 18.66 | 18.79 | 18.16 | 18.18 | 569,440 | -0.33(-1.78%) |
Feb 22, 2019 | 18.25 | 18.65 | 18.22 | 18.51 | 527,000 | +0.37(+2.04%) |
Feb 21, 2019 | 19.14 | 19.22 | 17.99 | 18.14 | 889,567 | -0.99(-5.18%) |
Feb 20, 2019 | 18.24 | 19.26 | 18.24 | 19.13 | 1,254,530 | +0.88(+4.82%) |
Feb 19, 2019 | 18.00 | 18.36 | 17.92 | 18.25 | 474,893 | +0.25(+1.39%) |
Feb 15, 2019 | 18.19 | 18.20 | 17.82 | 18.00 | 556,000 | -0.10(-0.55%) |
Feb 14, 2019 | 18.13 | 18.32 | 18.04 | 18.10 | 695,190 | -0.11(-0.60%) |
Feb 13, 2019 | 18.35 | 18.49 | 17.94 | 18.21 | 357,306 | -0.04(-0.22%) |
Feb 12, 2019 | 18.46 | 18.48 | 18.00 | 18.25 | 735,493 | +0.16(+0.88%) |
Feb 11, 2019 | 17.79 | 18.53 | 17.71 | 18.09 | 832,171 | +0.43(+2.43%) |
Feb 08, 2019 | 17.30 | 17.74 | 17.23 | 17.66 | 724,600 | +0.25(+1.44%) |
Feb 07, 2019 | 16.98 | 17.43 | 16.78 | 17.41 | 1,107,878 | +0.21(+1.22%) |
Feb 06, 2019 | 17.31 | 17.41 | 16.68 | 17.20 | 845,295 | -0.11(-0.64%) |
Feb 05, 2019 | 16.88 | 17.35 | 16.81 | 17.31 | 1,123,286 | +0.58(+3.47%) |
Feb 04, 2019 | 15.89 | 16.81 | 15.87 | 16.73 | 1,087,774 | +0.89(+5.62%) |
Feb 01, 2019 | 15.54 | 15.85 | 15.41 | 15.84 | 524,100 | +0.25(+1.60%) |
Jan 31, 2019 | 15.26 | 15.97 | 15.26 | 15.59 | 612,955 | +0.33(+2.16%) |
Jan 30, 2019 | 14.66 | 15.28 | 14.50 | 15.26 | 593,875 | +0.92(+6.42%) |
Jan 29, 2019 | 14.96 | 15.02 | 14.32 | 14.34 | 472,902 | -0.62(-4.14%) |
Jan 28, 2019 | 14.71 | 15.05 | 14.51 | 14.96 | 538,408 | +0.12(+0.81%) |
Jan 25, 2019 | 14.55 | 14.93 | 14.30 | 14.84 | 539,700 | +0.79(+5.62%) |
Jan 24, 2019 | 14.00 | 14.19 | 13.77 | 14.05 | 367,526 | +0.02(+0.14%) |
Jan 23, 2019 | 14.35 | 14.48 | 13.88 | 14.03 | 498,314 | -0.25(-1.75%) |
Jan 22, 2019 | 14.69 | 14.73 | 13.96 | 14.28 | 810,428 | -0.46(-3.12%) |
Jan 18, 2019 | 14.57 | 14.84 | 14.50 | 14.74 | 609,700 | +0.24(+1.66%) |
Jan 17, 2019 | 14.42 | 14.90 | 14.33 | 14.50 | 525,561 | -0.02(-0.14%) |
Jan 16, 2019 | 14.88 | 15.04 | 14.50 | 14.52 | 760,739 | -0.40(-2.68%) |
Jan 15, 2019 | 14.52 | 15.39 | 13.97 | 14.92 | 1,110,142 | -0.37(-2.42%) |
Jan 14, 2019 | 15.67 | 15.67 | 15.25 | 15.29 | 400,609 | -0.53(-3.35%) |
Jan 11, 2019 | 15.99 | 16.01 | 15.53 | 15.82 | 459,700 | -0.24(-1.49%) |
Jan 10, 2019 | 15.44 | 16.26 | 15.43 | 16.06 | 836,926 | +0.65(+4.22%) |
Jan 09, 2019 | 15.51 | 15.57 | 15.11 | 15.41 | 502,427 | -0.02(-0.13%) |
Jan 08, 2019 | 15.55 | 15.62 | 15.20 | 15.43 | 647,657 | -0.03(-0.19%) |
Jan 07, 2019 | 14.86 | 15.54 | 14.82 | 15.46 | 694,035 | +0.66(+4.46%) |
Jan 04, 2019 | 14.62 | 14.96 | 14.44 | 14.80 | 539,400 | +0.46(+3.21%) |
Jan 03, 2019 | 14.68 | 14.80 | 14.26 | 14.34 | 642,718 | -0.66(-4.40%) |
Jan 02, 2019 | 14.51 | 15.16 | 14.21 | 15.00 | 1,062,653 | +0.15(+1.01%) |
Dec 31, 2018 | 14.72 | 14.89 | 14.18 | 14.85 | 1,765,900 | +0.24(+1.64%) |
Dec 28, 2018 | 15.00 | 15.00 | 14.54 | 14.61 | 524,700 | -0.27(-1.81%) |
Dec 27, 2018 | 14.06 | 14.88 | 13.88 | 14.88 | 1,055,058 | +0.77(+5.46%) |
Dec 26, 2018 | 13.62 | 14.12 | 13.48 | 14.11 | 483,563 | +0.67(+4.99%) |
Dec 24, 2018 | 13.27 | 13.74 | 13.25 | 13.44 | 234,900 | +0.12(+0.90%) |
Dec 21, 2018 | 14.12 | 14.21 | 12.90 | 13.32 | 1,742,900 | -1.03(-7.18%) |
Dec 20, 2018 | 14.35 | 14.78 | 13.95 | 14.35 | 1,045,178 | -0.14(-0.97%) |
Dec 19, 2018 | 14.69 | 15.06 | 14.26 | 14.49 | 546,342 | -0.20(-1.36%) |
Dec 18, 2018 | 14.66 | 14.97 | 14.43 | 14.69 | 751,746 | +0.17(+1.17%) |
Dec 17, 2018 | 15.04 | 15.20 | 14.42 | 14.52 | 675,367 | -0.75(-4.91%) |
Dec 14, 2018 | 15.38 | 15.91 | 15.21 | 15.27 | 383,600 | -0.37(-2.37%) |
Dec 13, 2018 | 15.66 | 15.98 | 15.35 | 15.64 | 562,439 | -0.07(-0.45%) |
Dec 12, 2018 | 15.66 | 16.12 | 15.66 | 15.71 | 486,457 | +0.26(+1.68%) |
Dec 11, 2018 | 16.18 | 16.18 | 15.17 | 15.45 | 533,150 | -0.47(-2.95%) |
Dec 10, 2018 | 15.41 | 16.25 | 15.41 | 15.92 | 768,579 | +0.37(+2.38%) |
Dec 07, 2018 | 15.87 | 16.00 | 15.36 | 15.55 | 869,200 | +0.03(+0.19%) |
Dec 06, 2018 | 15.00 | 15.82 | 14.73 | 15.52 | 1,038,052 | +0.44(+2.92%) |
Dec 04, 2018 | 15.05 | 15.37 | 14.85 | 15.08 | 1,211,700 | -0.06(-0.40%) |
Dec 03, 2018 | 15.02 | 15.23 | 14.26 | 15.14 | 1,712,867 | +0.62(+4.27%) |
Nov 30, 2018 | 15.99 | 16.00 | 14.24 | 14.52 | 6,269,800 | -3.69(-20.26%) |
Nov 29, 2018 | 17.98 | 18.80 | 17.67 | 18.21 | 1,411,470 | +0.38(+2.13%) |
Nov 28, 2018 | 17.25 | 17.88 | 17.07 | 17.83 | 675,740 | +0.76(+4.45%) |
Nov 27, 2018 | 17.68 | 17.80 | 16.98 | 17.07 | 896,978 | -0.76(-4.26%) |
Nov 26, 2018 | 17.25 | 17.97 | 17.09 | 17.83 | 788,636 | +0.91(+5.38%) |
Nov 23, 2018 | 16.47 | 17.01 | 16.47 | 16.92 | 272,200 | +0.17(+1.01%) |
Nov 21, 2018 | 16.75 | 16.75 | 16.75 | 0 | +0.15(+0.90%) | |
Nov 20, 2018 | 15.53 | 16.70 | 15.28 | 16.60 | 1,497,822 | +0.51(+3.17%) |
Nov 19, 2018 | 17.53 | 17.70 | 16.03 | 16.09 | 969,321 | -1.63(-9.20%) |
Nov 16, 2018 | 17.46 | 17.83 | 17.14 | 17.72 | 777,000 | +0.24(+1.37%) |
Nov 15, 2018 | 17.02 | 17.55 | 17.02 | 17.48 | 577,775 | +0.40(+2.34%) |
Nov 14, 2018 | 18.12 | 18.19 | 16.79 | 17.08 | 1,209,470 | -0.79(-4.42%) |
Nov 13, 2018 | 18.01 | 18.27 | 17.70 | 17.87 | 519,710 | -0.02(-0.11%) |
Nov 12, 2018 | 18.86 | 18.88 | 17.68 | 17.89 | 729,999 | -0.98(-5.19%) |
Nov 09, 2018 | 19.17 | 19.29 | 18.12 | 18.87 | 620,900 | -0.55(-2.83%) |
Nov 08, 2018 | 20.00 | 20.46 | 19.40 | 19.42 | 777,742 | -0.58(-2.90%) |
Nov 07, 2018 | 18.92 | 20.07 | 18.89 | 20.00 | 715,184 | +1.33(+7.12%) |
Nov 06, 2018 | 18.87 | 19.41 | 18.56 | 18.67 | 471,540 | -0.26(-1.37%) |
Nov 05, 2018 | 19.43 | 19.65 | 18.48 | 18.93 | 404,492 | -0.50(-2.57%) |
Nov 02, 2018 | 19.28 | 19.73 | 19.27 | 19.43 | 480,900 | +0.26(+1.36%) |
Nov 01, 2018 | 19.28 | 19.35 | 18.77 | 19.17 | 514,933 | -0.05(-0.26%) |
Oct 31, 2018 | 18.83 | 19.61 | 18.55 | 19.22 | 1,341,910 | +0.76(+4.12%) |
Oct 30, 2018 | 18.27 | 18.60 | 18.00 | 18.46 | 705,487 | +0.11(+0.60%) |
Oct 29, 2018 | 18.46 | 18.84 | 18.06 | 18.35 | 837,180 | +0.17(+0.94%) |
Oct 26, 2018 | 19.10 | 19.56 | 18.02 | 18.18 | 1,082,200 | -1.55(-7.86%) |
Oct 25, 2018 | 19.61 | 20.21 | 19.27 | 19.73 | 1,547,856 | +0.26(+1.34%) |
Oct 24, 2018 | 18.82 | 19.93 | 18.82 | 19.47 | 2,829,467 | +0.64(+3.40%) |
Oct 23, 2018 | 17.83 | 19.37 | 17.71 | 18.83 | 1,274,256 | +0.46(+2.50%) |
Oct 22, 2018 | 18.71 | 18.97 | 18.05 | 18.37 | 1,239,911 | -0.23(-1.24%) |
Oct 19, 2018 | 19.22 | 19.43 | 18.58 | 18.60 | 754,900 | -0.54(-2.82%) |
Oct 18, 2018 | 19.65 | 19.89 | 18.85 | 19.14 | 849,658 | -0.76(-3.82%) |
Oct 17, 2018 | 19.96 | 20.25 | 19.36 | 19.90 | 823,642 | -0.03(-0.15%) |
Oct 16, 2018 | 19.46 | 20.00 | 19.35 | 19.93 | 1,116,840 | +0.91(+4.78%) |
Oct 15, 2018 | 18.85 | 19.39 | 18.67 | 19.02 | 1,251,018 | +0.05(+0.26%) |
Oct 12, 2018 | 19.25 | 19.25 | 18.41 | 18.97 | 1,496,900 | +0.57(+3.10%) |
Oct 11, 2018 | 18.85 | 19.32 | 18.39 | 18.40 | 1,949,965 | -0.65(-3.41%) |
Oct 10, 2018 | 19.94 | 19.99 | 19.04 | 19.05 | 1,255,171 | -1.00(-4.99%) |
Oct 09, 2018 | 20.67 | 20.84 | 19.84 | 20.05 | 1,329,604 | -0.25(-1.23%) |
Oct 08, 2018 | 20.73 | 21.17 | 19.76 | 20.30 | 1,303,813 | -0.70(-3.33%) |
Oct 05, 2018 | 21.31 | 21.67 | 20.35 | 21.00 | 1,687,600 | -0.31(-1.45%) |
Oct 04, 2018 | 22.40 | 22.40 | 21.13 | 21.31 | 1,857,313 | -1.11(-4.95%) |
Oct 03, 2018 | 22.72 | 22.97 | 22.30 | 22.42 | 1,099,595 | -0.30(-1.32%) |
Oct 02, 2018 | 22.91 | 23.10 | 22.28 | 22.72 | 1,191,017 | -0.23(-1.00%) |
Oct 01, 2018 | 23.87 | 23.89 | 22.86 | 22.95 | 982,036 | -0.75(-3.16%) |
Sep 28, 2018 | 24.02 | 24.18 | 23.36 | 23.70 | 1,116,200 | -0.36(-1.50%) |
Sep 27, 2018 | 24.50 | 24.73 | 23.97 | 24.06 | 983,577 | -0.40(-1.64%) |
Sep 26, 2018 | 25.12 | 25.37 | 24.40 | 24.46 | 873,844 | -0.61(-2.43%) |
Sep 25, 2018 | 24.81 | 25.16 | 24.56 | 25.07 | 1,047,342 | +0.35(+1.42%) |
Sep 24, 2018 | 24.35 | 25.13 | 23.16 | 24.72 | 1,124,032 | -0.05(-0.20%) |
Sep 21, 2018 | 25.40 | 25.40 | 24.61 | 24.77 | 1,877,000 | -0.67(-2.63%) |
Sep 20, 2018 | 25.29 | 25.68 | 24.31 | 25.44 | 818,812 | +0.18(+0.71%) |
Sep 19, 2018 | 25.52 | 25.69 | 24.90 | 25.26 | 702,556 | -0.23(-0.90%) |
Sep 18, 2018 | 25.17 | 25.80 | 25.01 | 25.49 | 1,050,940 | +0.54(+2.16%) |
Sep 17, 2018 | 25.64 | 25.76 | 24.55 | 24.95 | 936,818 | -0.83(-3.22%) |
Sep 14, 2018 | 25.90 | 25.93 | 25.31 | 25.78 | 952,100 | -0.10(-0.39%) |
Sep 13, 2018 | 25.76 | 26.10 | 25.32 | 25.88 | 1,270,786 | -0.01(-0.04%) |
Sep 12, 2018 | 26.05 | 26.18 | 25.03 | 25.89 | 915,146 | -0.08(-0.31%) |
Sep 11, 2018 | 25.92 | 26.43 | 25.75 | 25.97 | 747,020 | -0.07(-0.27%) |
Sep 10, 2018 | 26.86 | 27.01 | 25.70 | 26.04 | 1,221,639 | -0.81(-3.02%) |
Sep 07, 2018 | 25.18 | 27.19 | 25.05 | 26.85 | 1,419,600 | +1.63(+6.46%) |
Sep 06, 2018 | 25.13 | 25.36 | 24.70 | 25.22 | 649,363 | +0.13(+0.52%) |
Sep 05, 2018 | 25.32 | 25.40 | 24.15 | 25.09 | 1,077,129 | -0.12(-0.48%) |
Sep 04, 2018 | 24.60 | 25.27 | 24.18 | 25.21 | 1,813,669 | +0.35(+1.41%) |
Aug 31, 2018 | 24.86 | 24.86 | 24.86 | 0 | -0.44(-1.74%) | |
Aug 30, 2018 | 26.53 | 26.75 | 25.22 | 25.30 | 2,786,108 | -1.45(-5.42%) |
Aug 29, 2018 | 26.60 | 27.19 | 26.24 | 26.75 | 993,010 | +0.26(+0.98%) |
Aug 28, 2018 | 26.40 | 26.80 | 25.89 | 26.49 | 1,004,699 | +0.37(+1.42%) |
Aug 27, 2018 | 25.34 | 26.49 | 25.12 | 26.12 | 1,336,989 | +0.79(+3.12%) |
Aug 24, 2018 | 24.88 | 25.35 | 24.03 | 25.33 | 766,100 | +0.72(+2.93%) |
Aug 23, 2018 | 25.00 | 25.14 | 24.37 | 24.61 | 1,377,978 | -0.45(-1.80%) |
Aug 22, 2018 | 24.38 | 25.12 | 24.22 | 25.06 | 620,772 | +0.56(+2.29%) |
Aug 21, 2018 | 24.24 | 24.80 | 23.81 | 24.50 | 846,785 | +0.33(+1.37%) |
Aug 20, 2018 | 23.94 | 24.43 | 23.72 | 24.17 | 1,375,258 | +0.39(+1.64%) |
Aug 17, 2018 | 23.74 | 23.98 | 23.42 | 23.78 | 489,400 | +0.08(+0.34%) |
Aug 16, 2018 | 23.71 | 23.98 | 23.14 | 23.70 | 687,233 | +0.17(+0.72%) |
Aug 15, 2018 | 23.71 | 23.91 | 22.43 | 23.53 | 1,170,432 | -0.40(-1.67%) |
Aug 14, 2018 | 23.16 | 24.48 | 22.79 | 23.93 | 1,614,562 | +1.36(+6.03%) |
Aug 13, 2018 | 22.74 | 23.14 | 22.38 | 22.57 | 1,618,732 | -0.18(-0.79%) |
Aug 10, 2018 | 22.20 | 23.31 | 22.10 | 22.75 | 1,072,000 | +0.46(+2.06%) |
Aug 09, 2018 | 21.40 | 22.60 | 21.34 | 22.29 | 1,107,828 | +0.96(+4.50%) |
Aug 08, 2018 | 21.36 | 21.78 | 21.08 | 21.33 | 599,609 | -0.12(-0.56%) |
Aug 07, 2018 | 21.90 | 22.25 | 21.23 | 21.45 | 833,970 | -0.30(-1.38%) |
Aug 06, 2018 | 21.47 | 21.79 | 21.19 | 21.75 | 434,074 | +0.26(+1.21%) |
Aug 03, 2018 | 22.61 | 22.61 | 21.09 | 21.49 | 967,100 | -1.19(-5.25%) |
Aug 02, 2018 | 21.55 | 22.97 | 21.52 | 22.68 | 946,454 | +0.88(+4.04%) |
Aug 01, 2018 | 21.11 | 22.18 | 21.06 | 21.80 | 913,951 | +0.66(+3.12%) |
Jul 31, 2018 | 21.82 | 22.38 | 21.11 | 21.14 | 1,081,130 | -0.73(-3.34%) |
Jul 30, 2018 | 21.90 | 22.54 | 21.56 | 21.87 | 1,299,578 | -0.17(-0.77%) |
Jul 27, 2018 | 23.66 | 23.66 | 21.51 | 22.04 | 2,554,700 | -1.32(-5.65%) |
Jul 26, 2018 | 23.43 | 23.48 | 21.84 | 23.36 | 3,145,325 | +0.70(+3.09%) |
Jul 25, 2018 | 19.22 | 22.90 | 19.22 | 22.66 | 3,951,967 | +3.72(+19.64%) |
Jul 24, 2018 | 19.17 | 19.24 | 18.82 | 18.94 | 663,332 | -0.22(-1.15%) |
Jul 23, 2018 | 18.81 | 19.21 | 18.56 | 19.16 | 546,030 | +0.29(+1.54%) |
Jul 20, 2018 | 19.09 | 19.35 | 18.80 | 18.87 | 598,904 | -0.17(-0.89%) |
Jul 19, 2018 | 18.55 | 19.22 | 18.55 | 19.04 | 817,824 | +0.39(+2.09%) |
Jul 18, 2018 | 18.53 | 18.68 | 18.28 | 18.65 | 664,700 | +0.10(+0.54%) |
Jul 17, 2018 | 18.65 | 18.97 | 18.49 | 18.55 | 501,604 | -0.18(-0.96%) |
Jul 16, 2018 | 18.48 | 18.82 | 18.47 | 18.73 | 844,343 | +0.27(+1.46%) |
Jul 13, 2018 | 18.19 | 18.48 | 18.11 | 18.46 | 674,815 | +0.30(+1.65%) |
Jul 12, 2018 | 18.46 | 18.48 | 18.14 | 18.16 | 650,175 | -0.21(-1.14%) |
Jul 11, 2018 | 18.31 | 18.54 | 17.96 | 18.37 | 1,077,950 | -0.97(-5.02%) |
Jul 10, 2018 | 19.49 | 19.64 | 19.21 | 19.34 | 445,816 | -0.11(-0.57%) |
Jul 09, 2018 | 19.68 | 19.98 | 19.33 | 19.45 | 1,017,170 | -0.04(-0.21%) |
Jul 06, 2018 | 19.00 | 19.56 | 19.00 | 19.49 | 1,089,394 | +0.43(+2.26%) |
Jul 05, 2018 | 19.29 | 19.49 | 19.04 | 19.06 | 781,572 | -0.32(-1.65%) |
Jul 03, 2018 | 19.38 | 19.38 | 19.38 | 0 | -0.17(-0.87%) | |
Jul 02, 2018 | 19.10 | 19.57 | 18.91 | 19.55 | 767,429 | +0.21(+1.09%) |
Jun 29, 2018 | 19.21 | 19.52 | 19.13 | 19.34 | 710,958 | +0.31(+1.63%) |
Jun 28, 2018 | 18.50 | 19.12 | 17.91 | 19.03 | 1,322,761 | +0.40(+2.15%) |
Jun 27, 2018 | 19.11 | 19.37 | 18.56 | 18.63 | 738,176 | -0.55(-2.87%) |
Jun 26, 2018 | 18.91 | 19.26 | 18.71 | 19.18 | 834,023 | +0.42(+2.24%) |
Jun 25, 2018 | 18.82 | 18.94 | 18.40 | 18.76 | 1,237,832 | -0.27(-1.42%) |
Jun 22, 2018 | 19.42 | 19.47 | 18.70 | 19.03 | 7,506,778 | -0.23(-1.19%) |
Jun 21, 2018 | 19.63 | 19.64 | 19.02 | 19.26 | 1,028,247 | -0.40(-2.03%) |
Jun 20, 2018 | 19.35 | 19.76 | 19.31 | 19.66 | 1,080,868 | +0.30(+1.55%) |
Jun 19, 2018 | 19.51 | 19.56 | 19.15 | 19.36 | 1,367,013 | -0.27(-1.38%) |
Jun 18, 2018 | 19.62 | 19.79 | 19.54 | 19.63 | 1,665,578 | -0.13(-0.66%) |
Jun 15, 2018 | 19.80 | 19.61 | 19.76 | 1,239,396 | +0.15(+0.76%) | |
Jun 14, 2018 | 18.73 | 19.72 | 18.51 | 19.61 | 2,205,511 | +0.93(+4.98%) |
Jun 13, 2018 | 18.71 | 19.14 | 18.34 | 18.68 | 1,392,155 | +0.06(+0.32%) |
Jun 12, 2018 | 18.44 | 18.86 | 18.15 | 18.62 | 1,319,889 | +0.18(+0.98%) |
Jun 11, 2018 | 17.80 | 18.46 | 17.80 | 18.44 | 1,544,990 | +0.72(+4.06%) |
Jun 08, 2018 | 17.04 | 17.95 | 17.04 | 17.72 | 1,416,859 | +0.69(+4.05%) |
Jun 07, 2018 | 17.90 | 17.93 | 16.97 | 17.03 | 1,355,762 | -0.85(-4.75%) |
Jun 06, 2018 | 17.91 | 17.88 | 1,615,653 | +0.62(+3.59%) | ||
Jun 05, 2018 | 17.20 | 17.39 | 16.75 | 17.26 | 2,083,272 | -0.27(-1.54%) |
Jun 04, 2018 | 16.99 | 17.54 | 16.91 | 17.53 | 2,058,138 | +0.55(+3.24%) |
Jun 01, 2018 | 15.68 | 17.14 | 15.59 | 16.98 | 3,888,761 | +1.59(+10.33%) |
May 31, 2018 | 15.18 | 15.50 | 14.97 | 15.39 | 1,561,037 | +0.25(+1.65%) |
May 30, 2018 | 14.78 | 15.28 | 14.78 | 15.14 | 1,257,307 | +0.44(+2.99%) |
May 29, 2018 | 14.77 | 14.91 | 14.56 | 14.70 | 536,312 | -0.14(-0.94%) |
May 25, 2018 | 14.84 | 14.84 | 14.84 | 0 | +0.19(+1.30%) | |
May 24, 2018 | 14.68 | 14.75 | 14.50 | 14.65 | 432,591 | -0.05(-0.34%) |
May 23, 2018 | 14.64 | 14.71 | 14.45 | 14.70 | 571,785 | -0.06(-0.41%) |
May 22, 2018 | 15.04 | 15.15 | 14.66 | 14.76 | 576,538 | -0.24(-1.60%) |
May 21, 2018 | 15.44 | 15.47 | 14.84 | 15.00 | 1,105,573 | -0.35(-2.28%) |
May 18, 2018 | 15.18 | 15.40 | 15.02 | 15.35 | 3,399,317 | +0.19(+1.25%) |
May 17, 2018 | 15.03 | 15.30 | 14.91 | 15.16 | 1,203,769 | -0.09(-0.59%) |
May 16, 2018 | 15.12 | 15.30 | 14.91 | 15.25 | 1,291,373 | +0.15(+0.99%) |
May 15, 2018 | 14.75 | 15.18 | 14.71 | 15.10 | 853,626 | +0.32(+2.17%) |
May 14, 2018 | 14.73 | 15.05 | 14.72 | 14.78 | 927,149 | +0.05(+0.34%) |
May 11, 2018 | 14.53 | 14.80 | 14.30 | 14.73 | 329,489 | +0.15(+1.03%) |
May 10, 2018 | 14.39 | 14.71 | 14.31 | 14.58 | 489,129 | +0.29(+2.03%) |
May 09, 2018 | 14.18 | 14.32 | 14.05 | 14.29 | 911,869 | +0.11(+0.78%) |
May 08, 2018 | 13.67 | 14.30 | 13.46 | 14.18 | 878,852 | +0.46(+3.35%) |
May 07, 2018 | 13.69 | 13.89 | 13.55 | 13.72 | 467,069 | +0.05(+0.37%) |
May 04, 2018 | 13.28 | 13.76 | 13.20 | 13.67 | 873,744 | +0.36(+2.70%) |
May 03, 2018 | 12.92 | 13.35 | 12.91 | 13.31 | 453,771 | +0.20(+1.53%) |
May 02, 2018 | 13.17 | 13.26 | 12.93 | 13.11 | 965,011 | +0.02(+0.15%) |
May 01, 2018 | 13.28 | 13.38 | 12.98 | 13.09 | 5,291,306 | -0.25(-1.87%) |
Apr 30, 2018 | 13.26 | 13.41 | 13.22 | 13.34 | 523,503 | +0.10(+0.76%) |
Apr 27, 2018 | 13.36 | 13.36 | 13.05 | 13.24 | 238,283 | -0.05(-0.38%) |
Apr 26, 2018 | 13.23 | 13.35 | 13.11 | 13.29 | 347,796 | +0.16(+1.22%) |
Apr 25, 2018 | 13.12 | 13.22 | 12.88 | 13.13 | 267,462 | +0.03(+0.23%) |
Apr 24, 2018 | 13.52 | 13.59 | 12.82 | 13.10 | 578,522 | -0.41(-3.03%) |
Apr 23, 2018 | 13.70 | 13.85 | 13.48 | 13.51 | 988,295 | -0.09(-0.66%) |
Apr 20, 2018 | 13.60 | 13.76 | 13.57 | 13.60 | 422,955 | +0.01(+0.07%) |
Apr 19, 2018 | 13.65 | 13.79 | 13.52 | 13.59 | 381,074 | -0.09(-0.66%) |
Apr 18, 2018 | 13.54 | 13.80 | 13.27 | 13.68 | 600,265 | +0.20(+1.48%) |
Apr 17, 2018 | 12.99 | 13.62 | 12.91 | 13.48 | 973,683 | +0.56(+4.33%) |
Apr 16, 2018 | 12.59 | 12.99 | 12.52 | 12.92 | 779,943 | +0.36(+2.87%) |
Apr 13, 2018 | 12.43 | 12.61 | 12.40 | 12.56 | 498,417 | +0.17(+1.37%) |
Apr 12, 2018 | 12.45 | 12.45 | 12.20 | 12.39 | 290,562 | +0.00(+0.00%) |
Apr 11, 2018 | 12.36 | 12.48 | 12.23 | 12.39 | 366,239 | -0.11(-0.88%) |
Apr 10, 2018 | 12.54 | 12.54 | 12.30 | 12.50 | 2,038,368 | +0.05(+0.40%) |
Apr 09, 2018 | 12.35 | 12.53 | 12.34 | 12.45 | 988,886 | +0.06(+0.48%) |
Apr 06, 2018 | 12.31 | 12.54 | 12.29 | 12.39 | 368,303 | -0.06(-0.48%) |
Apr 05, 2018 | 12.48 | 12.55 | 12.27 | 12.45 | 312,676 | +0.07(+0.57%) |
Apr 04, 2018 | 12.28 | 12.37 | 12.21 | 12.38 | 517,886 | -0.12(-0.96%) |
Apr 03, 2018 | 12.41 | 12.51 | 12.30 | 12.50 | 308,879 | +0.10(+0.81%) |
Apr 02, 2018 | 12.64 | 12.66 | 12.21 | 12.40 | 442,890 | -0.25(-1.98%) |
Mar 29, 2018 | 12.65 | 12.65 | 12.65 | 0 | +0.05(+0.40%) | |
Mar 28, 2018 | 12.78 | 12.78 | 12.29 | 12.60 | 1,678,535 | -0.22(-1.72%) |
Mar 27, 2018 | 12.94 | 13.00 | 12.73 | 12.82 | 1,144,740 | -0.12(-0.93%) |
Mar 26, 2018 | 12.60 | 12.97 | 12.59 | 12.94 | 669,267 | +0.30(+2.37%) |
Mar 23, 2018 | 12.58 | 12.90 | 12.53 | 12.64 | 846,850 | +0.06(+0.48%) |
Mar 22, 2018 | 12.19 | 12.78 | 12.12 | 12.58 | 1,175,314 | +0.49(+4.05%) |
Mar 21, 2018 | 11.85 | 12.22 | 11.70 | 12.09 | 447,154 | +0.16(+1.34%) |
Mar 20, 2018 | 11.94 | 12.07 | 11.88 | 11.93 | 780,947 | -0.07(-0.58%) |
Mar 19, 2018 | 12.16 | 12.30 | 11.99 | 12.00 | 2,553,926 | -0.25(-2.04%) |
Mar 16, 2018 | 12.29 | 12.38 | 12.12 | 12.25 | 473,383 | -0.09(-0.73%) |
Mar 15, 2018 | 12.35 | 12.44 | 12.15 | 12.34 | 598,874 | -0.03(-0.24%) |
Mar 14, 2018 | 12.16 | 12.44 | 12.13 | 12.37 | 449,014 | +0.17(+1.39%) |
Mar 13, 2018 | 12.46 | 12.51 | 12.05 | 12.20 | 520,708 | -0.26(-2.09%) |
Mar 12, 2018 | 12.25 | 12.56 | 12.16 | 12.46 | 778,500 | -0.04(-0.32%) |
Mar 09, 2018 | 13.21 | 13.21 | 12.06 | 12.50 | 1,971,033 | -1.03(-7.61%) |
Mar 08, 2018 | 13.17 | 13.85 | 13.11 | 13.53 | 1,852,030 | +0.53(+4.08%) |
Mar 07, 2018 | 13.15 | 13.00 | 550,649 | +0.06(+0.46%) | ||
Mar 06, 2018 | 13.01 | 13.10 | 12.75 | 12.94 | 464,404 | -0.06(-0.46%) |
Mar 05, 2018 | 12.67 | 13.28 | 12.61 | 13.00 | 1,270,519 | +0.25(+1.96%) |
Mar 02, 2018 | 12.36 | 12.76 | 12.33 | 12.75 | 351,240 | +0.25(+2.00%) |