Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.930 | 6.280 | 5.910 | 6.200 | 691,100 | +0.27(+4.55%) |
Jun 27, 2019 | 5.910 | 6.100 | 5.830 | 5.930 | 259,986 | +0.04(+0.68%) |
Jun 26, 2019 | 5.890 | 6.150 | 5.750 | 5.890 | 286,469 | +0.02(+0.34%) |
Jun 25, 2019 | 5.770 | 6.100 | 5.720 | 5.870 | 348,127 | +0.02(+0.34%) |
Jun 24, 2019 | 5.500 | 5.850 | 5.450 | 5.850 | 246,488 | +0.35(+6.36%) |
Jun 21, 2019 | 5.590 | 5.600 | 5.370 | 5.500 | 729,100 | -0.09(-1.61%) |
Jun 20, 2019 | 5.230 | 5.610 | 5.230 | 5.590 | 484,157 | +0.43(+8.33%) |
Jun 19, 2019 | 5.000 | 5.240 | 4.930 | 5.160 | 388,801 | +0.19(+3.82%) |
Jun 18, 2019 | 4.780 | 5.090 | 4.710 | 4.970 | 248,120 | +0.20(+4.19%) |
Jun 17, 2019 | 4.550 | 4.870 | 4.540 | 4.770 | 291,784 | +0.23(+5.07%) |
Jun 14, 2019 | 4.600 | 4.790 | 4.520 | 4.540 | 190,700 | -0.06(-1.30%) |
Jun 13, 2019 | 4.320 | 4.620 | 4.290 | 4.600 | 283,227 | +0.29(+6.73%) |
Jun 12, 2019 | 4.290 | 4.490 | 4.200 | 4.310 | 227,811 | +0.02(+0.47%) |
Jun 11, 2019 | 4.670 | 4.670 | 4.255 | 4.290 | 337,127 | -0.32(-6.94%) |
Jun 10, 2019 | 4.740 | 4.840 | 4.610 | 4.610 | 211,180 | -0.06(-1.28%) |
Jun 07, 2019 | 4.660 | 4.690 | 4.440 | 4.670 | 168,700 | +0.02(+0.43%) |
Jun 06, 2019 | 4.810 | 4.900 | 4.560 | 4.650 | 148,659 | -0.15(-3.12%) |
Jun 05, 2019 | 5.060 | 5.060 | 4.750 | 4.800 | 162,533 | -0.25(-4.95%) |
Jun 04, 2019 | 4.700 | 5.070 | 4.650 | 5.050 | 221,315 | +0.39(+8.37%) |
Jun 03, 2019 | 4.710 | 4.790 | 4.560 | 4.660 | 287,607 | -0.04(-0.85%) |
May 31, 2019 | 4.530 | 4.770 | 4.460 | 4.700 | 298,700 | +0.09(+1.95%) |
May 30, 2019 | 4.770 | 4.840 | 4.550 | 4.610 | 555,812 | -0.16(-3.35%) |
May 29, 2019 | 4.750 | 4.810 | 4.590 | 4.770 | 428,633 | -0.03(-0.63%) |
May 28, 2019 | 4.950 | 4.990 | 4.560 | 4.800 | 1,254,647 | -0.19(-3.81%) |
May 24, 2019 | 5.100 | 5.150 | 4.930 | 4.990 | 488,000 | -0.06(-1.19%) |
May 23, 2019 | 5.220 | 5.280 | 4.980 | 5.050 | 814,882 | -0.20(-3.81%) |
May 22, 2019 | 5.450 | 5.510 | 5.230 | 5.250 | 386,942 | -0.23(-4.20%) |
May 21, 2019 | 5.460 | 5.510 | 5.270 | 5.480 | 441,325 | +0.02(+0.37%) |
May 20, 2019 | 5.700 | 5.700 | 5.400 | 5.460 | 413,910 | -0.27(-4.71%) |
May 17, 2019 | 5.900 | 5.980 | 5.650 | 5.730 | 289,500 | -0.23(-3.86%) |
May 16, 2019 | 5.740 | 6.410 | 5.740 | 5.960 | 1,262,252 | +0.23(+4.01%) |
May 15, 2019 | 5.470 | 5.780 | 5.375 | 5.730 | 383,710 | +0.24(+4.37%) |
May 14, 2019 | 5.520 | 5.590 | 5.390 | 5.490 | 561,222 | +0.01(+0.18%) |
May 13, 2019 | 5.480 | 5.560 | 5.420 | 5.480 | 499,850 | -0.12(-2.14%) |
May 10, 2019 | 6.080 | 6.080 | 5.360 | 5.600 | 1,318,400 | -0.33(-5.56%) |
May 09, 2019 | 5.900 | 6.060 | 5.850 | 5.930 | 479,665 | -0.04(-0.67%) |
May 08, 2019 | 6.150 | 6.160 | 5.960 | 5.970 | 297,651 | -0.21(-3.40%) |
May 07, 2019 | 6.220 | 6.290 | 6.040 | 6.180 | 353,705 | -0.07(-1.12%) |
May 06, 2019 | 6.250 | 6.400 | 6.190 | 6.250 | 224,204 | -0.14(-2.19%) |
May 03, 2019 | 6.270 | 6.500 | 6.270 | 6.390 | 242,300 | +0.11(+1.75%) |
May 02, 2019 | 6.310 | 6.383 | 6.160 | 6.280 | 224,695 | -0.06(-0.95%) |
May 01, 2019 | 6.380 | 6.420 | 6.230 | 6.340 | 174,220 | +0.02(+0.32%) |
Apr 30, 2019 | 6.410 | 6.500 | 6.290 | 6.320 | 185,695 | -0.11(-1.71%) |
Apr 29, 2019 | 6.450 | 6.530 | 6.400 | 6.430 | 151,435 | -0.01(-0.16%) |
Apr 26, 2019 | 6.270 | 6.470 | 6.230 | 6.440 | 174,400 | +0.19(+3.04%) |
Apr 25, 2019 | 6.220 | 6.280 | 6.110 | 6.250 | 176,786 | -0.04(-0.64%) |
Apr 24, 2019 | 6.390 | 6.440 | 6.160 | 6.290 | 173,949 | -0.08(-1.26%) |
Apr 23, 2019 | 6.250 | 6.430 | 6.170 | 6.370 | 208,601 | +0.09(+1.43%) |
Apr 22, 2019 | 6.270 | 6.320 | 6.150 | 6.280 | 185,474 | +0.00(+0.00%) |
Apr 18, 2019 | 6.400 | 6.510 | 6.260 | 6.280 | 269,100 | -0.12(-1.88%) |
Apr 17, 2019 | 6.570 | 6.570 | 6.270 | 6.400 | 286,751 | -0.18(-2.74%) |
Apr 16, 2019 | 6.440 | 6.730 | 6.410 | 6.580 | 374,523 | +0.15(+2.33%) |
Apr 15, 2019 | 6.500 | 6.540 | 6.215 | 6.430 | 335,983 | -0.01(-0.16%) |
Apr 12, 2019 | 6.710 | 6.710 | 6.370 | 6.440 | 607,900 | -0.19(-2.87%) |
Apr 11, 2019 | 6.740 | 6.890 | 6.625 | 6.630 | 487,266 | -0.10(-1.49%) |
Apr 10, 2019 | 6.620 | 6.730 | 6.470 | 6.730 | 437,091 | +0.14(+2.12%) |
Apr 09, 2019 | 6.790 | 6.960 | 6.570 | 6.590 | 450,194 | -0.22(-3.23%) |
Apr 08, 2019 | 6.760 | 6.960 | 6.680 | 6.810 | 342,294 | +0.02(+0.29%) |
Apr 05, 2019 | 6.930 | 7.038 | 6.770 | 6.790 | 498,100 | -0.08(-1.16%) |
Apr 04, 2019 | 6.910 | 7.050 | 6.850 | 6.870 | 762,077 | -0.03(-0.43%) |
Apr 03, 2019 | 7.100 | 7.110 | 6.810 | 6.900 | 733,421 | -0.20(-2.82%) |
Apr 02, 2019 | 7.270 | 7.310 | 7.090 | 7.100 | 763,118 | -0.14(-1.93%) |
Apr 01, 2019 | 7.150 | 7.290 | 7.150 | 7.240 | 314,156 | +0.13(+1.83%) |
Mar 29, 2019 | 7.260 | 7.310 | 7.060 | 7.110 | 352,500 | -0.08(-1.11%) |
Mar 28, 2019 | 7.210 | 7.340 | 7.160 | 7.190 | 305,536 | -0.01(-0.14%) |
Mar 27, 2019 | 7.480 | 7.500 | 7.120 | 7.200 | 348,318 | -0.28(-3.74%) |
Mar 26, 2019 | 7.330 | 7.510 | 7.330 | 7.480 | 246,132 | +0.18(+2.47%) |
Mar 25, 2019 | 7.650 | 7.650 | 7.260 | 7.300 | 385,846 | -0.36(-4.70%) |
Mar 22, 2019 | 7.950 | 7.990 | 7.660 | 7.660 | 293,200 | -0.33(-4.13%) |
Mar 21, 2019 | 7.920 | 8.090 | 7.890 | 7.990 | 269,938 | -0.02(-0.25%) |
Mar 20, 2019 | 7.990 | 8.250 | 7.900 | 8.010 | 397,633 | +0.02(+0.25%) |
Mar 19, 2019 | 7.850 | 8.040 | 7.810 | 7.990 | 314,105 | +0.16(+2.04%) |
Mar 18, 2019 | 7.830 | 7.950 | 7.700 | 7.830 | 286,189 | +0.02(+0.26%) |
Mar 15, 2019 | 7.890 | 8.240 | 7.790 | 7.810 | 749,400 | -0.09(-1.14%) |
Mar 14, 2019 | 7.510 | 7.950 | 7.430 | 7.900 | 482,500 | +0.40(+5.33%) |
Mar 13, 2019 | 7.790 | 7.820 | 7.480 | 7.500 | 633,103 | -0.21(-2.72%) |
Mar 12, 2019 | 7.560 | 7.800 | 7.520 | 7.710 | 427,652 | +0.16(+2.12%) |
Mar 11, 2019 | 7.760 | 7.820 | 7.460 | 7.550 | 589,198 | -0.21(-2.71%) |
Mar 08, 2019 | 7.850 | 7.990 | 7.640 | 7.760 | 577,400 | -0.11(-1.40%) |
Mar 07, 2019 | 7.810 | 8.000 | 7.570 | 7.870 | 1,600,106 | +0.10(+1.29%) |
Mar 06, 2019 | 8.330 | 8.550 | 7.600 | 7.770 | 3,163,024 | -0.39(-4.78%) |
Mar 05, 2019 | 8.700 | 9.050 | 8.110 | 8.160 | 5,210,673 | -3.99(-32.84%) |
Mar 04, 2019 | 12.00 | 12.57 | 11.66 | 12.15 | 883,391 | +0.35(+2.97%) |
Mar 01, 2019 | 11.40 | 11.80 | 11.07 | 11.80 | 508,300 | +0.61(+5.45%) |
Feb 28, 2019 | 11.00 | 11.23 | 10.87 | 11.19 | 187,478 | +0.22(+2.01%) |
Feb 27, 2019 | 11.00 | 11.26 | 10.88 | 10.97 | 191,482 | -0.11(-0.99%) |
Feb 26, 2019 | 11.48 | 11.48 | 10.98 | 11.08 | 224,222 | -0.18(-1.60%) |
Feb 25, 2019 | 11.32 | 11.47 | 11.12 | 11.26 | 309,424 | +0.15(+1.35%) |
Feb 22, 2019 | 11.00 | 11.14 | 10.88 | 11.11 | 190,200 | +0.12(+1.09%) |
Feb 21, 2019 | 11.27 | 11.78 | 10.81 | 10.99 | 484,351 | -0.25(-2.22%) |
Feb 20, 2019 | 10.70 | 11.25 | 10.70 | 11.24 | 640,050 | +0.56(+5.24%) |
Feb 19, 2019 | 10.69 | 10.78 | 10.22 | 10.68 | 594,624 | +0.15(+1.42%) |
Feb 15, 2019 | 10.00 | 10.59 | 9.920 | 10.53 | 632,000 | +0.61(+6.15%) |
Feb 14, 2019 | 9.280 | 9.980 | 9.160 | 9.920 | 515,883 | +0.61(+6.55%) |
Feb 13, 2019 | 9.140 | 9.690 | 9.100 | 9.310 | 445,257 | +0.23(+2.53%) |
Feb 12, 2019 | 9.040 | 9.250 | 9.000 | 9.080 | 472,848 | +0.09(+1.00%) |
Feb 11, 2019 | 9.060 | 9.120 | 8.790 | 8.990 | 379,776 | +0.02(+0.22%) |
Feb 08, 2019 | 8.950 | 9.120 | 8.900 | 8.970 | 283,900 | +0.01(+0.11%) |
Feb 07, 2019 | 9.000 | 9.140 | 8.790 | 8.960 | 412,235 | -0.07(-0.78%) |
Feb 06, 2019 | 9.350 | 9.350 | 8.850 | 9.030 | 355,696 | -0.27(-2.90%) |
Feb 05, 2019 | 8.920 | 9.370 | 8.920 | 9.300 | 803,334 | +0.43(+4.85%) |
Feb 04, 2019 | 9.060 | 9.220 | 8.600 | 8.870 | 833,396 | -0.21(-2.31%) |
Feb 01, 2019 | 8.990 | 9.220 | 8.720 | 9.080 | 342,800 | +0.08(+0.89%) |
Jan 31, 2019 | 8.910 | 9.090 | 8.800 | 9.000 | 530,530 | +0.11(+1.24%) |
Jan 30, 2019 | 8.450 | 9.020 | 8.370 | 8.890 | 443,597 | +0.49(+5.77%) |
Jan 29, 2019 | 8.550 | 8.870 | 8.250 | 8.405 | 399,655 | -0.12(-1.47%) |
Jan 28, 2019 | 8.650 | 8.650 | 8.260 | 8.530 | 274,239 | -0.25(-2.85%) |
Jan 25, 2019 | 8.730 | 8.790 | 8.270 | 8.780 | 408,600 | +0.12(+1.39%) |
Jan 24, 2019 | 8.590 | 8.800 | 8.340 | 8.660 | 369,436 | +0.05(+0.58%) |
Jan 23, 2019 | 8.710 | 8.890 | 8.480 | 8.610 | 270,611 | -0.06(-0.69%) |
Jan 22, 2019 | 8.920 | 8.930 | 8.540 | 8.670 | 271,291 | -0.35(-3.88%) |
Jan 18, 2019 | 8.940 | 9.120 | 8.740 | 9.020 | 324,200 | +0.09(+1.01%) |
Jan 17, 2019 | 8.560 | 8.990 | 8.440 | 8.930 | 548,384 | +0.34(+3.96%) |
Jan 16, 2019 | 8.740 | 8.890 | 8.550 | 8.590 | 418,199 | -0.13(-1.49%) |
Jan 15, 2019 | 8.810 | 8.950 | 8.530 | 8.720 | 395,151 | -0.03(-0.34%) |
Jan 14, 2019 | 9.110 | 9.460 | 8.730 | 8.750 | 558,513 | -0.47(-5.10%) |
Jan 11, 2019 | 9.300 | 9.330 | 9.060 | 9.220 | 493,200 | -0.10(-1.07%) |
Jan 10, 2019 | 9.350 | 9.830 | 9.120 | 9.320 | 568,255 | -0.05(-0.53%) |
Jan 09, 2019 | 9.540 | 9.540 | 9.200 | 9.370 | 418,622 | -0.19(-1.99%) |
Jan 08, 2019 | 9.780 | 9.911 | 9.410 | 9.560 | 377,467 | -0.06(-0.62%) |
Jan 07, 2019 | 10.00 | 10.65 | 9.380 | 9.620 | 950,363 | +0.41(+4.45%) |
Jan 04, 2019 | 9.350 | 9.460 | 8.910 | 9.210 | 324,000 | -0.05(-0.54%) |
Jan 03, 2019 | 9.000 | 9.780 | 8.920 | 9.260 | 567,217 | +0.19(+2.09%) |
Jan 02, 2019 | 8.360 | 9.230 | 8.220 | 9.070 | 349,771 | +0.53(+6.21%) |
Dec 31, 2018 | 8.450 | 8.640 | 8.245 | 8.540 | 308,300 | +0.09(+1.07%) |
Dec 28, 2018 | 8.480 | 8.640 | 8.160 | 8.450 | 365,700 | +0.00(+0.00%) |
Dec 27, 2018 | 8.160 | 8.540 | 7.870 | 8.450 | 567,943 | +0.12(+1.44%) |
Dec 26, 2018 | 7.830 | 8.370 | 7.710 | 8.330 | 582,259 | +0.58(+7.48%) |
Dec 24, 2018 | 7.820 | 8.160 | 7.460 | 7.750 | 408,300 | -0.09(-1.15%) |
Dec 21, 2018 | 7.840 | 8.340 | 7.480 | 7.840 | 3,226,400 | +0.06(+0.77%) |
Dec 20, 2018 | 7.840 | 7.968 | 7.420 | 7.780 | 745,519 | -0.08(-1.02%) |
Dec 19, 2018 | 8.130 | 8.500 | 7.641 | 7.860 | 983,987 | -0.24(-2.96%) |
Dec 18, 2018 | 8.850 | 8.980 | 7.970 | 8.100 | 953,387 | -0.68(-7.74%) |
Dec 17, 2018 | 9.230 | 9.420 | 8.760 | 8.780 | 689,931 | -0.52(-5.59%) |
Dec 14, 2018 | 9.390 | 9.760 | 9.280 | 9.300 | 597,100 | -0.18(-1.90%) |
Dec 13, 2018 | 9.600 | 9.780 | 9.450 | 9.480 | 393,176 | -0.21(-2.17%) |
Dec 12, 2018 | 9.660 | 9.870 | 9.660 | 9.690 | 349,394 | +0.14(+1.47%) |
Dec 11, 2018 | 10.00 | 10.00 | 9.520 | 9.550 | 301,592 | -0.26(-2.65%) |
Dec 10, 2018 | 9.950 | 10.06 | 9.260 | 9.810 | 417,977 | -0.17(-1.70%) |
Dec 07, 2018 | 9.970 | 10.20 | 9.795 | 9.980 | 413,600 | -0.03(-0.30%) |
Dec 06, 2018 | 9.830 | 10.07 | 9.030 | 10.01 | 995,340 | -0.13(-1.28%) |
Dec 04, 2018 | 11.00 | 11.01 | 10.09 | 10.14 | 629,800 | -0.93(-8.40%) |
Dec 03, 2018 | 10.50 | 11.42 | 10.34 | 11.07 | 575,495 | +0.83(+8.11%) |
Nov 30, 2018 | 9.940 | 10.33 | 9.810 | 10.24 | 299,000 | +0.29(+2.91%) |
Nov 29, 2018 | 10.26 | 10.38 | 9.920 | 9.950 | 327,422 | -0.34(-3.30%) |
Nov 28, 2018 | 10.14 | 10.29 | 9.710 | 10.29 | 481,357 | +0.17(+1.68%) |
Nov 27, 2018 | 10.84 | 10.92 | 10.05 | 10.12 | 408,887 | -0.85(-7.75%) |
Nov 26, 2018 | 10.37 | 11.00 | 10.30 | 10.97 | 368,230 | +0.71(+6.92%) |
Nov 23, 2018 | 10.41 | 10.76 | 10.16 | 10.26 | 247,900 | -0.25(-2.38%) |
Nov 21, 2018 | 10.51 | 10.51 | 10.51 | 0 | +0.63(+6.38%) | |
Nov 20, 2018 | 9.850 | 10.21 | 9.690 | 9.880 | 646,172 | -0.19(-1.89%) |
Nov 19, 2018 | 10.64 | 10.75 | 9.960 | 10.07 | 643,306 | -0.75(-6.93%) |
Nov 16, 2018 | 10.84 | 11.00 | 10.43 | 10.82 | 696,500 | -0.02(-0.18%) |
Nov 15, 2018 | 10.74 | 11.23 | 10.74 | 10.84 | 377,196 | -0.02(-0.18%) |
Nov 14, 2018 | 11.63 | 11.94 | 10.59 | 10.86 | 697,659 | -0.66(-5.73%) |
Nov 13, 2018 | 11.69 | 12.25 | 11.15 | 11.52 | 1,183,408 | +0.06(+0.52%) |
Nov 12, 2018 | 11.84 | 12.10 | 11.44 | 11.46 | 343,329 | -0.44(-3.70%) |
Nov 09, 2018 | 13.25 | 13.25 | 11.76 | 11.90 | 676,200 | -1.10(-8.46%) |
Nov 08, 2018 | 13.05 | 13.29 | 12.75 | 13.00 | 989,838 | -0.06(-0.46%) |
Nov 07, 2018 | 12.18 | 13.15 | 11.83 | 13.06 | 1,086,340 | +1.06(+8.83%) |
Nov 06, 2018 | 11.22 | 12.63 | 10.93 | 12.00 | 1,409,905 | +1.01(+9.19%) |
Nov 05, 2018 | 12.00 | 12.08 | 10.58 | 10.99 | 2,638,198 | -0.90(-7.57%) |
Nov 02, 2018 | 16.26 | 16.80 | 11.70 | 11.89 | 4,205,200 | -5.08(-29.94%) |
Nov 01, 2018 | 16.68 | 17.58 | 16.52 | 16.97 | 682,415 | +0.42(+2.54%) |
Oct 31, 2018 | 16.00 | 16.80 | 15.82 | 16.55 | 432,664 | +0.73(+4.61%) |
Oct 30, 2018 | 16.59 | 16.76 | 15.03 | 15.82 | 623,720 | -0.77(-4.64%) |
Oct 29, 2018 | 17.47 | 17.72 | 16.28 | 16.59 | 365,784 | -0.61(-3.55%) |
Oct 26, 2018 | 17.41 | 17.62 | 16.89 | 17.20 | 339,000 | -0.54(-3.04%) |
Oct 25, 2018 | 16.82 | 18.51 | 16.80 | 17.74 | 464,767 | +1.12(+6.74%) |
Oct 24, 2018 | 17.65 | 18.16 | 16.62 | 16.62 | 651,473 | -0.97(-5.51%) |
Oct 23, 2018 | 17.26 | 18.18 | 17.00 | 17.59 | 288,411 | -0.05(-0.28%) |
Oct 22, 2018 | 17.78 | 17.91 | 16.95 | 17.64 | 266,235 | -0.21(-1.18%) |
Oct 19, 2018 | 18.29 | 18.78 | 17.74 | 17.85 | 245,700 | -0.39(-2.14%) |
Oct 18, 2018 | 18.55 | 18.57 | 17.60 | 18.24 | 288,331 | -0.36(-1.94%) |
Oct 17, 2018 | 18.93 | 19.11 | 18.35 | 18.60 | 222,593 | -0.43(-2.26%) |
Oct 16, 2018 | 18.36 | 19.30 | 18.18 | 19.03 | 399,639 | +0.77(+4.22%) |
Oct 15, 2018 | 18.25 | 18.59 | 17.99 | 18.26 | 330,615 | +0.09(+0.50%) |
Oct 12, 2018 | 17.64 | 18.25 | 17.36 | 18.17 | 360,900 | +0.87(+5.03%) |
Oct 11, 2018 | 17.01 | 17.60 | 16.80 | 17.30 | 479,751 | +0.31(+1.82%) |
Oct 10, 2018 | 17.46 | 17.69 | 16.91 | 16.99 | 569,909 | -0.50(-2.86%) |
Oct 09, 2018 | 17.33 | 17.81 | 17.02 | 17.49 | 508,214 | +0.05(+0.29%) |
Oct 08, 2018 | 17.38 | 17.86 | 16.87 | 17.44 | 494,309 | -0.39(-2.19%) |
Oct 05, 2018 | 18.44 | 18.97 | 16.07 | 17.83 | 1,883,300 | -1.52(-7.86%) |
Oct 04, 2018 | 20.06 | 20.36 | 19.20 | 19.35 | 385,464 | -0.63(-3.15%) |
Oct 03, 2018 | 19.75 | 20.63 | 19.50 | 19.98 | 750,751 | +0.41(+2.10%) |
Oct 02, 2018 | 18.80 | 19.67 | 18.80 | 19.57 | 510,674 | +0.64(+3.38%) |
Oct 01, 2018 | 20.16 | 20.16 | 18.90 | 18.93 | 440,365 | -1.09(-5.44%) |
Sep 28, 2018 | 19.21 | 20.50 | 19.03 | 20.02 | 658,400 | +0.82(+4.27%) |
Sep 27, 2018 | 19.18 | 19.36 | 18.88 | 19.20 | 304,819 | -0.01(-0.05%) |
Sep 26, 2018 | 20.07 | 20.25 | 19.15 | 19.21 | 443,940 | -0.72(-3.61%) |
Sep 25, 2018 | 19.27 | 20.05 | 19.00 | 19.93 | 405,769 | +0.80(+4.18%) |
Sep 24, 2018 | 19.14 | 19.55 | 18.93 | 19.13 | 312,428 | -0.04(-0.21%) |
Sep 21, 2018 | 19.71 | 20.09 | 18.94 | 19.17 | 1,430,300 | -0.51(-2.59%) |
Sep 20, 2018 | 18.93 | 19.80 | 18.61 | 19.68 | 788,633 | +0.86(+4.57%) |
Sep 19, 2018 | 18.65 | 19.10 | 18.26 | 18.82 | 493,999 | +0.15(+0.80%) |
Sep 18, 2018 | 19.85 | 19.99 | 18.65 | 18.67 | 924,326 | -1.19(-5.99%) |
Sep 17, 2018 | 21.54 | 21.70 | 19.50 | 19.86 | 1,037,791 | -2.02(-9.23%) |
Sep 14, 2018 | 22.11 | 22.55 | 21.72 | 21.88 | 451,400 | -0.30(-1.35%) |
Sep 13, 2018 | 22.61 | 22.93 | 22.12 | 22.18 | 280,202 | -0.42(-1.86%) |
Sep 12, 2018 | 22.52 | 23.25 | 22.25 | 22.60 | 261,885 | +0.07(+0.31%) |
Sep 11, 2018 | 22.69 | 22.97 | 22.25 | 22.53 | 291,054 | -0.23(-1.01%) |
Sep 10, 2018 | 22.92 | 22.92 | 22.21 | 22.76 | 183,474 | -0.07(-0.31%) |
Sep 07, 2018 | 22.40 | 22.95 | 22.01 | 22.83 | 264,000 | +0.38(+1.69%) |
Sep 06, 2018 | 22.95 | 23.27 | 22.14 | 22.45 | 324,042 | -0.54(-2.35%) |
Sep 05, 2018 | 22.96 | 23.24 | 22.24 | 22.99 | 566,555 | +0.06(+0.26%) |
Sep 04, 2018 | 22.89 | 23.15 | 22.34 | 22.93 | 273,828 | -0.10(-0.43%) |
Aug 31, 2018 | 23.03 | 23.03 | 23.03 | 0 | +0.01(+0.04%) | |
Aug 30, 2018 | 22.46 | 23.06 | 22.19 | 23.02 | 489,306 | +0.52(+2.31%) |
Aug 29, 2018 | 22.40 | 22.59 | 22.04 | 22.50 | 258,549 | +0.22(+0.99%) |
Aug 28, 2018 | 22.75 | 22.86 | 22.02 | 22.28 | 269,645 | -0.35(-1.55%) |
Aug 27, 2018 | 22.00 | 22.69 | 21.99 | 22.63 | 372,849 | +0.83(+3.81%) |
Aug 24, 2018 | 21.92 | 22.20 | 21.55 | 21.80 | 191,200 | +0.01(+0.05%) |
Aug 23, 2018 | 22.14 | 22.43 | 21.55 | 21.79 | 341,075 | -0.28(-1.27%) |
Aug 22, 2018 | 22.41 | 22.63 | 21.91 | 22.07 | 743,872 | -0.34(-1.52%) |
Aug 21, 2018 | 22.00 | 22.52 | 21.83 | 22.41 | 461,116 | +0.57(+2.61%) |
Aug 20, 2018 | 22.37 | 22.82 | 21.39 | 21.84 | 676,721 | -0.59(-2.63%) |
Aug 17, 2018 | 22.76 | 22.98 | 22.05 | 22.43 | 630,100 | -0.41(-1.80%) |
Aug 16, 2018 | 22.28 | 23.06 | 21.92 | 22.84 | 391,206 | +0.64(+2.88%) |
Aug 15, 2018 | 23.41 | 23.45 | 21.77 | 22.20 | 578,554 | -1.21(-5.17%) |
Aug 14, 2018 | 23.05 | 23.71 | 22.88 | 23.41 | 269,404 | +0.00(+0.00%) |
Aug 13, 2018 | 22.78 | 23.63 | 21.42 | 23.41 | 803,020 | +0.31(+1.34%) |
Aug 10, 2018 | 24.16 | 24.35 | 23.00 | 23.10 | 491,300 | -1.08(-4.47%) |
Aug 09, 2018 | 24.53 | 25.18 | 24.17 | 24.18 | 433,945 | -0.41(-1.67%) |
Aug 08, 2018 | 24.41 | 24.92 | 24.14 | 24.59 | 584,322 | +0.37(+1.53%) |
Aug 07, 2018 | 23.41 | 25.61 | 23.37 | 24.22 | 1,498,397 | -0.08(-0.33%) |
Aug 06, 2018 | 25.70 | 26.34 | 23.50 | 24.30 | 1,355,662 | -1.55(-6.00%) |
Aug 03, 2018 | 28.98 | 29.49 | 23.02 | 25.85 | 2,436,200 | +0.96(+3.86%) |
Aug 02, 2018 | 23.92 | 24.96 | 23.28 | 24.89 | 610,000 | +0.73(+3.02%) |
Aug 01, 2018 | 23.74 | 24.30 | 23.55 | 24.16 | 387,997 | +0.38(+1.60%) |
Jul 31, 2018 | 23.55 | 24.75 | 23.22 | 23.78 | 853,946 | +0.24(+1.02%) |
Jul 30, 2018 | 26.28 | 26.28 | 23.53 | 23.54 | 903,184 | -2.75(-10.46%) |
Jul 27, 2018 | 26.85 | 26.85 | 26.15 | 26.29 | 347,400 | -0.55(-2.05%) |
Jul 26, 2018 | 26.69 | 27.50 | 26.15 | 26.84 | 466,574 | +0.13(+0.49%) |
Jul 25, 2018 | 27.16 | 27.74 | 26.58 | 26.71 | 352,971 | -0.49(-1.80%) |
Jul 24, 2018 | 27.48 | 27.90 | 26.93 | 27.20 | 439,419 | -0.10(-0.37%) |
Jul 23, 2018 | 27.08 | 27.74 | 26.73 | 27.30 | 348,400 | +0.21(+0.78%) |
Jul 20, 2018 | 27.21 | 27.44 | 26.82 | 27.09 | 356,488 | -0.04(-0.15%) |
Jul 19, 2018 | 27.22 | 27.50 | 26.90 | 27.13 | 214,662 | -0.11(-0.40%) |
Jul 18, 2018 | 27.15 | 27.60 | 26.59 | 27.24 | 233,551 | +0.00(+0.00%) |
Jul 17, 2018 | 27.22 | 27.71 | 26.94 | 27.24 | 214,258 | -0.14(-0.51%) |
Jul 16, 2018 | 27.66 | 27.76 | 26.68 | 27.38 | 572,230 | +0.32(+1.18%) |
Jul 13, 2018 | 26.25 | 27.56 | 25.86 | 27.06 | 522,111 | +0.72(+2.73%) |
Jul 12, 2018 | 26.34 | 24.99 | 26.34 | 450,550 | +1.20(+4.77%) | |
Jul 11, 2018 | 25.22 | 25.63 | 24.83 | 25.14 | 272,609 | -0.31(-1.22%) |
Jul 10, 2018 | 25.80 | 25.80 | 25.11 | 25.45 | 268,502 | -0.29(-1.13%) |
Jul 09, 2018 | 25.71 | 25.82 | 25.00 | 25.74 | 514,293 | +0.12(+0.47%) |
Jul 06, 2018 | 25.47 | 25.68 | 24.95 | 25.62 | 335,065 | +0.28(+1.10%) |
Jul 05, 2018 | 25.43 | 25.64 | 24.96 | 25.34 | 337,617 | +0.01(+0.04%) |
Jul 03, 2018 | 25.33 | 25.33 | 25.33 | 0 | -0.44(-1.71%) |