Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.420 | 8.470 | 8.130 | 8.220 | 416,200 | +0.25(+3.14%) |
Jun 27, 2019 | 8.180 | 8.220 | 7.960 | 7.970 | 212,310 | -0.08(-0.99%) |
Jun 26, 2019 | 8.310 | 8.310 | 7.950 | 8.050 | 235,545 | -0.10(-1.23%) |
Jun 25, 2019 | 8.390 | 8.400 | 8.110 | 8.150 | 100,843 | -0.17(-2.04%) |
Jun 24, 2019 | 8.450 | 8.480 | 8.240 | 8.320 | 181,325 | -0.03(-0.36%) |
Jun 21, 2019 | 8.390 | 8.440 | 8.280 | 8.350 | 135,500 | -0.06(-0.71%) |
Jun 20, 2019 | 8.710 | 8.740 | 8.320 | 8.410 | 203,222 | -0.03(-0.36%) |
Jun 19, 2019 | 8.480 | 8.550 | 8.290 | 8.440 | 138,714 | -0.01(-0.12%) |
Jun 18, 2019 | 8.400 | 8.530 | 8.330 | 8.450 | 229,892 | +0.30(+3.68%) |
Jun 17, 2019 | 8.310 | 8.310 | 8.100 | 8.150 | 353,938 | +0.12(+1.49%) |
Jun 14, 2019 | 8.290 | 8.290 | 7.990 | 8.030 | 309,200 | -0.33(-3.95%) |
Jun 13, 2019 | 8.390 | 8.510 | 8.280 | 8.360 | 125,481 | -0.04(-0.48%) |
Jun 12, 2019 | 8.680 | 8.680 | 8.245 | 8.400 | 247,569 | -0.37(-4.22%) |
Jun 11, 2019 | 9.080 | 9.080 | 8.698 | 8.770 | 579,186 | -0.21(-2.34%) |
Jun 10, 2019 | 9.180 | 9.440 | 8.980 | 8.980 | 239,657 | -0.15(-1.64%) |
Jun 07, 2019 | 9.270 | 9.280 | 9.110 | 9.130 | 516,200 | -0.02(-0.22%) |
Jun 06, 2019 | 9.490 | 9.500 | 9.100 | 9.150 | 330,115 | -0.10(-1.08%) |
Jun 05, 2019 | 9.410 | 9.460 | 9.120 | 9.250 | 367,019 | +0.10(+1.09%) |
Jun 04, 2019 | 9.590 | 9.590 | 9.100 | 9.150 | 251,479 | +0.05(+0.55%) |
Jun 03, 2019 | 9.250 | 9.400 | 8.980 | 9.100 | 261,494 | +0.08(+0.89%) |
May 31, 2019 | 9.170 | 9.340 | 8.880 | 9.020 | 284,200 | -0.14(-1.53%) |
May 30, 2019 | 9.300 | 9.310 | 9.100 | 9.160 | 195,212 | -0.04(-0.43%) |
May 29, 2019 | 9.400 | 9.443 | 9.160 | 9.200 | 178,836 | -0.20(-2.13%) |
May 28, 2019 | 9.600 | 9.660 | 9.400 | 9.400 | 234,372 | +0.28(+3.07%) |
May 24, 2019 | 9.200 | 9.232 | 8.980 | 9.120 | 40,800 | +0.12(+1.33%) |
May 23, 2019 | 9.190 | 9.210 | 8.950 | 9.000 | 83,367 | -0.33(-3.54%) |
May 22, 2019 | 9.510 | 9.560 | 9.280 | 9.330 | 150,409 | -0.02(-0.21%) |
May 21, 2019 | 9.180 | 9.370 | 9.100 | 9.350 | 191,843 | +0.38(+4.24%) |
May 20, 2019 | 9.000 | 9.100 | 8.940 | 8.970 | 71,130 | -0.22(-2.39%) |
May 17, 2019 | 9.340 | 9.420 | 9.100 | 9.190 | 157,200 | -0.22(-2.34%) |
May 16, 2019 | 9.590 | 9.620 | 9.330 | 9.410 | 102,996 | +0.10(+1.07%) |
May 15, 2019 | 9.110 | 9.390 | 9.045 | 9.310 | 146,919 | +0.32(+3.56%) |
May 14, 2019 | 9.130 | 9.260 | 8.970 | 8.990 | 193,340 | +0.46(+5.39%) |
May 13, 2019 | 8.840 | 8.860 | 8.530 | 8.530 | 179,764 | -0.46(-5.12%) |
May 10, 2019 | 9.210 | 9.240 | 8.930 | 8.990 | 139,900 | -0.22(-2.39%) |
May 09, 2019 | 9.320 | 9.380 | 9.100 | 9.210 | 193,072 | -0.18(-1.92%) |
May 08, 2019 | 9.600 | 9.700 | 9.330 | 9.390 | 177,188 | -0.12(-1.26%) |
May 07, 2019 | 9.840 | 9.840 | 9.450 | 9.510 | 105,017 | -0.21(-2.16%) |
May 06, 2019 | 9.600 | 9.785 | 9.600 | 9.720 | 136,341 | -0.07(-0.72%) |
May 03, 2019 | 9.830 | 9.900 | 9.690 | 9.790 | 137,000 | +0.09(+0.93%) |
May 02, 2019 | 9.670 | 9.790 | 9.540 | 9.700 | 83,013 | +0.14(+1.46%) |
May 01, 2019 | 9.850 | 9.850 | 9.500 | 9.560 | 71,317 | -0.19(-1.95%) |
Apr 30, 2019 | 9.860 | 9.880 | 9.650 | 9.750 | 151,863 | -0.20(-2.01%) |
Apr 29, 2019 | 10.34 | 10.37 | 9.930 | 9.950 | 428,581 | -0.05(-0.50%) |
Apr 26, 2019 | 10.02 | 10.12 | 9.690 | 10.00 | 278,300 | +0.45(+4.71%) |
Apr 25, 2019 | 9.500 | 9.710 | 9.450 | 9.550 | 311,828 | +0.20(+2.14%) |
Apr 24, 2019 | 9.600 | 9.660 | 9.290 | 9.350 | 313,546 | +0.25(+2.75%) |
Apr 23, 2019 | 9.000 | 9.290 | 8.960 | 9.100 | 209,745 | +0.42(+4.84%) |
Apr 22, 2019 | 8.760 | 8.871 | 8.640 | 8.680 | 35,825 | -0.08(-0.91%) |
Apr 18, 2019 | 8.910 | 8.920 | 8.680 | 8.760 | 87,400 | -0.20(-2.23%) |
Apr 17, 2019 | 9.090 | 9.090 | 8.880 | 8.960 | 156,460 | -0.08(-0.88%) |
Apr 16, 2019 | 9.170 | 9.240 | 8.970 | 9.040 | 935,400 | +0.00(+0.00%) |
Apr 15, 2019 | 9.300 | 9.330 | 8.990 | 9.040 | 188,181 | -0.21(-2.27%) |
Apr 12, 2019 | 9.150 | 9.300 | 9.050 | 9.250 | 268,100 | +0.21(+2.32%) |
Apr 11, 2019 | 9.110 | 9.120 | 8.980 | 9.040 | 124,374 | -0.05(-0.55%) |
Apr 10, 2019 | 8.950 | 9.130 | 8.950 | 9.090 | 137,662 | +0.08(+0.89%) |
Apr 09, 2019 | 9.120 | 9.120 | 8.950 | 9.010 | 217,998 | -0.22(-2.38%) |
Apr 08, 2019 | 9.240 | 9.450 | 9.070 | 9.230 | 273,529 | +0.42(+4.77%) |
Apr 05, 2019 | 8.610 | 8.850 | 8.570 | 8.810 | 310,100 | +0.05(+0.57%) |
Apr 04, 2019 | 7.940 | 9.130 | 7.920 | 8.760 | 1,944,351 | +0.92(+11.73%) |
Apr 03, 2019 | 7.720 | 7.980 | 7.699 | 7.840 | 115,244 | +0.14(+1.82%) |
Apr 02, 2019 | 7.590 | 7.780 | 7.550 | 7.700 | 34,115 | +0.12(+1.58%) |
Apr 01, 2019 | 7.660 | 7.730 | 7.440 | 7.580 | 111,344 | -0.13(-1.69%) |
Mar 29, 2019 | 7.520 | 7.730 | 7.450 | 7.710 | 210,000 | +0.27(+3.63%) |
Mar 28, 2019 | 7.430 | 7.540 | 7.340 | 7.440 | 124,088 | -0.03(-0.40%) |
Mar 27, 2019 | 7.630 | 7.630 | 7.270 | 7.470 | 210,949 | -0.17(-2.23%) |
Mar 26, 2019 | 7.390 | 7.710 | 7.390 | 7.640 | 196,636 | +0.19(+2.55%) |
Mar 25, 2019 | 7.430 | 7.580 | 7.160 | 7.450 | 216,542 | -0.19(-2.49%) |
Mar 22, 2019 | 7.780 | 7.880 | 7.630 | 7.640 | 273,600 | -0.53(-6.49%) |
Mar 21, 2019 | 8.030 | 8.240 | 7.910 | 8.170 | 232,273 | +0.00(+0.00%) |
Mar 20, 2019 | 8.400 | 8.410 | 8.110 | 8.170 | 140,286 | -0.30(-3.54%) |
Mar 19, 2019 | 8.050 | 8.570 | 8.030 | 8.470 | 354,965 | +0.29(+3.55%) |
Mar 18, 2019 | 8.260 | 8.265 | 8.050 | 8.180 | 139,023 | -0.06(-0.73%) |
Mar 15, 2019 | 8.420 | 8.430 | 8.170 | 8.240 | 173,800 | +0.02(+0.24%) |
Mar 14, 2019 | 8.500 | 8.560 | 8.130 | 8.220 | 220,910 | -0.41(-4.75%) |
Mar 13, 2019 | 8.600 | 8.670 | 8.460 | 8.630 | 223,705 | +0.11(+1.29%) |
Mar 12, 2019 | 8.620 | 8.680 | 8.490 | 8.520 | 331,557 | -0.06(-0.70%) |
Mar 11, 2019 | 8.550 | 8.610 | 8.440 | 8.580 | 206,145 | +0.22(+2.63%) |
Mar 08, 2019 | 8.500 | 8.540 | 8.250 | 8.360 | 157,600 | -0.14(-1.65%) |
Mar 07, 2019 | 8.670 | 8.710 | 8.460 | 8.500 | 237,149 | +0.10(+1.19%) |
Mar 06, 2019 | 8.750 | 8.920 | 8.210 | 8.400 | 460,085 | -0.97(-10.35%) |
Mar 05, 2019 | 9.490 | 10.12 | 8.760 | 9.370 | 1,184,194 | +0.33(+3.65%) |
Mar 04, 2019 | 8.540 | 9.140 | 8.510 | 9.040 | 666,816 | +0.55(+6.48%) |
Mar 01, 2019 | 8.140 | 8.550 | 8.125 | 8.490 | 324,400 | +0.35(+4.30%) |
Feb 28, 2019 | 8.090 | 8.160 | 7.820 | 8.140 | 360,094 | +0.22(+2.78%) |
Feb 27, 2019 | 7.710 | 8.200 | 7.590 | 7.920 | 313,124 | +0.33(+4.35%) |
Feb 26, 2019 | 7.870 | 7.900 | 7.580 | 7.590 | 164,311 | -0.33(-4.17%) |
Feb 25, 2019 | 7.700 | 7.970 | 7.700 | 7.920 | 420,512 | +0.13(+1.67%) |
Feb 22, 2019 | 7.350 | 7.890 | 7.170 | 7.790 | 775,900 | -0.18(-2.26%) |
Feb 21, 2019 | 8.170 | 8.200 | 7.890 | 7.970 | 173,426 | -0.33(-3.98%) |
Feb 20, 2019 | 8.220 | 8.420 | 8.060 | 8.300 | 636,651 | +0.72(+9.50%) |
Feb 19, 2019 | 7.390 | 7.770 | 7.360 | 7.580 | 359,254 | +0.01(+0.13%) |
Feb 15, 2019 | 7.770 | 7.780 | 7.550 | 7.570 | 246,800 | -0.29(-3.69%) |
Feb 14, 2019 | 7.550 | 8.060 | 7.420 | 7.860 | 1,517,202 | +0.81(+11.49%) |
Feb 13, 2019 | 7.020 | 7.100 | 6.990 | 7.050 | 255,890 | -0.06(-0.84%) |
Feb 12, 2019 | 7.080 | 7.150 | 6.970 | 7.110 | 551,849 | +0.08(+1.14%) |
Feb 11, 2019 | 6.780 | 7.030 | 6.750 | 7.030 | 446,698 | +0.12(+1.74%) |
Feb 08, 2019 | 6.800 | 6.970 | 6.790 | 6.910 | 326,600 | -0.09(-1.29%) |
Feb 07, 2019 | 6.780 | 7.040 | 6.760 | 7.000 | 365,573 | -0.06(-0.85%) |
Feb 06, 2019 | 7.020 | 7.250 | 6.980 | 7.060 | 366,335 | -0.01(-0.14%) |
Feb 05, 2019 | 6.880 | 7.105 | 6.850 | 7.070 | 332,820 | +0.03(+0.43%) |
Feb 04, 2019 | 6.920 | 7.080 | 6.900 | 7.040 | 146,044 | +0.04(+0.57%) |
Feb 01, 2019 | 6.650 | 7.030 | 6.630 | 7.000 | 344,200 | +0.25(+3.70%) |
Jan 31, 2019 | 6.410 | 6.890 | 6.400 | 6.750 | 296,008 | +0.06(+0.90%) |
Jan 30, 2019 | 6.410 | 6.740 | 6.370 | 6.690 | 242,055 | +0.26(+4.04%) |
Jan 29, 2019 | 6.190 | 6.490 | 6.170 | 6.430 | 473,713 | +0.25(+4.05%) |
Jan 28, 2019 | 6.200 | 6.261 | 6.080 | 6.180 | 145,808 | -0.08(-1.28%) |
Jan 25, 2019 | 6.190 | 6.340 | 6.080 | 6.260 | 252,700 | +0.34(+5.74%) |
Jan 24, 2019 | 6.040 | 6.100 | 5.910 | 5.920 | 104,005 | +0.11(+1.89%) |
Jan 23, 2019 | 5.960 | 6.100 | 5.770 | 5.810 | 553,179 | -0.76(-11.57%) |
Jan 22, 2019 | 6.610 | 6.670 | 6.410 | 6.570 | 365,496 | -0.51(-7.20%) |
Jan 18, 2019 | 7.070 | 7.170 | 6.980 | 7.080 | 172,700 | -0.20(-2.75%) |
Jan 17, 2019 | 7.040 | 7.350 | 6.960 | 7.280 | 167,099 | -0.11(-1.49%) |
Jan 16, 2019 | 7.830 | 7.900 | 7.260 | 7.390 | 320,091 | -0.53(-6.69%) |
Jan 15, 2019 | 8.060 | 8.080 | 7.890 | 7.920 | 181,951 | +0.00(+0.00%) |
Jan 14, 2019 | 8.320 | 8.410 | 7.900 | 7.920 | 208,948 | -0.05(-0.63%) |
Jan 11, 2019 | 7.960 | 8.110 | 7.770 | 7.970 | 166,200 | -0.03(-0.38%) |
Jan 10, 2019 | 7.800 | 8.200 | 7.790 | 8.000 | 364,979 | +0.33(+4.30%) |
Jan 09, 2019 | 7.500 | 7.695 | 7.390 | 7.670 | 327,623 | +0.40(+5.50%) |
Jan 08, 2019 | 7.530 | 7.580 | 7.180 | 7.270 | 366,900 | -0.11(-1.49%) |
Jan 07, 2019 | 7.600 | 7.690 | 7.190 | 7.380 | 434,906 | -0.37(-4.77%) |
Jan 04, 2019 | 7.920 | 8.000 | 7.440 | 7.750 | 1,328,000 | +0.32(+4.31%) |
Jan 03, 2019 | 7.940 | 7.960 | 7.060 | 7.430 | 1,851,765 | +0.44(+6.29%) |
Jan 02, 2019 | 6.150 | 7.240 | 6.120 | 6.990 | 923,380 | +0.57(+8.88%) |
Dec 31, 2018 | 5.860 | 6.510 | 5.750 | 6.420 | 632,500 | +0.67(+11.65%) |
Dec 28, 2018 | 6.180 | 6.250 | 5.650 | 5.750 | 922,700 | -0.37(-6.05%) |
Dec 27, 2018 | 6.350 | 6.400 | 5.820 | 6.120 | 1,537,581 | +0.07(+1.16%) |
Dec 26, 2018 | 5.780 | 6.240 | 5.450 | 6.050 | 1,580,132 | +0.27(+4.67%) |
Dec 24, 2018 | 5.450 | 6.440 | 5.450 | 5.780 | 1,292,600 | -0.92(-13.73%) |
Dec 21, 2018 | 5.500 | 6.700 | 4.700 | 6.700 | 6,827,200 | +0.94(+16.32%) |
Dec 20, 2018 | 4.890 | 6.400 | 3.600 | 5.760 | 16,609,291 | -8.39(-59.29%) |
Dec 19, 2018 | 14.63 | 14.88 | 13.85 | 14.15 | 194,935 | -0.54(-3.68%) |
Dec 18, 2018 | 15.06 | 15.18 | 14.56 | 14.69 | 244,627 | -0.07(-0.47%) |
Dec 17, 2018 | 15.00 | 15.33 | 14.62 | 14.76 | 218,203 | -0.50(-3.28%) |
Dec 14, 2018 | 15.00 | 15.37 | 14.56 | 15.26 | 314,300 | -0.12(-0.78%) |
Dec 13, 2018 | 16.02 | 16.12 | 15.25 | 15.38 | 265,232 | -0.18(-1.16%) |
Dec 12, 2018 | 15.69 | 16.19 | 15.50 | 15.56 | 246,384 | +1.17(+8.13%) |
Dec 11, 2018 | 14.49 | 14.55 | 14.20 | 14.39 | 97,037 | +0.43(+3.08%) |
Dec 10, 2018 | 13.91 | 14.22 | 13.51 | 13.96 | 169,435 | -0.33(-2.31%) |
Dec 07, 2018 | 14.40 | 14.53 | 14.18 | 14.29 | 108,800 | -0.24(-1.65%) |
Dec 06, 2018 | 14.22 | 14.57 | 13.94 | 14.53 | 109,391 | -0.04(-0.27%) |
Dec 04, 2018 | 15.31 | 15.40 | 14.57 | 14.57 | 57,800 | -0.59(-3.89%) |
Dec 03, 2018 | 15.34 | 15.46 | 15.15 | 15.16 | 104,256 | +0.06(+0.40%) |
Nov 30, 2018 | 15.11 | 15.11 | 14.85 | 15.10 | 78,900 | -0.38(-2.45%) |
Nov 29, 2018 | 15.66 | 15.80 | 15.46 | 15.48 | 60,867 | -0.16(-1.02%) |
Nov 28, 2018 | 15.54 | 15.64 | 15.34 | 15.64 | 82,912 | +0.51(+3.37%) |
Nov 27, 2018 | 15.17 | 15.18 | 14.93 | 15.13 | 33,411 | -0.17(-1.11%) |
Nov 26, 2018 | 15.09 | 15.32 | 14.89 | 15.30 | 95,944 | +0.37(+2.48%) |
Nov 23, 2018 | 14.91 | 15.25 | 14.76 | 14.93 | 275,000 | -0.47(-3.05%) |
Nov 21, 2018 | 15.40 | 15.40 | 15.40 | 0 | -0.05(-0.32%) | |
Nov 20, 2018 | 15.57 | 15.71 | 15.22 | 15.45 | 87,626 | -0.63(-3.92%) |
Nov 19, 2018 | 16.11 | 16.12 | 15.63 | 16.08 | 171,684 | -0.59(-3.54%) |
Nov 16, 2018 | 16.21 | 16.79 | 16.15 | 16.67 | 263,300 | +0.32(+1.96%) |
Nov 15, 2018 | 16.18 | 16.68 | 16.03 | 16.35 | 231,735 | -0.02(-0.12%) |
Nov 14, 2018 | 16.83 | 16.97 | 16.15 | 16.37 | 136,845 | -0.16(-0.97%) |
Nov 13, 2018 | 16.87 | 17.25 | 16.51 | 16.53 | 277,797 | -1.17(-6.61%) |
Nov 12, 2018 | 18.20 | 18.20 | 17.43 | 17.70 | 202,103 | -1.50(-7.81%) |
Nov 09, 2018 | 19.58 | 19.62 | 18.99 | 19.20 | 97,200 | -0.80(-4.00%) |
Nov 08, 2018 | 19.49 | 20.00 | 19.45 | 20.00 | 122,128 | -0.03(-0.15%) |
Nov 07, 2018 | 19.60 | 20.10 | 19.56 | 20.03 | 64,978 | +0.63(+3.25%) |
Nov 06, 2018 | 19.24 | 19.40 | 19.18 | 19.40 | 56,556 | +0.26(+1.36%) |
Nov 05, 2018 | 19.62 | 19.62 | 19.02 | 19.14 | 49,779 | -0.50(-2.55%) |
Nov 02, 2018 | 19.43 | 19.68 | 19.19 | 19.64 | 71,900 | +0.60(+3.15%) |
Nov 01, 2018 | 18.90 | 19.16 | 18.73 | 19.04 | 177,324 | +0.60(+3.25%) |
Oct 31, 2018 | 18.67 | 18.82 | 18.30 | 18.44 | 148,600 | +0.23(+1.26%) |
Oct 30, 2018 | 18.09 | 18.29 | 17.93 | 18.21 | 174,250 | -0.37(-1.99%) |
Oct 29, 2018 | 18.76 | 18.92 | 18.11 | 18.58 | 128,167 | +0.28(+1.53%) |
Oct 26, 2018 | 18.20 | 18.63 | 17.97 | 18.30 | 84,800 | +0.14(+0.77%) |
Oct 25, 2018 | 18.22 | 18.49 | 18.05 | 18.16 | 92,817 | +0.12(+0.67%) |
Oct 24, 2018 | 18.31 | 18.43 | 17.74 | 18.04 | 249,908 | -0.27(-1.47%) |
Oct 23, 2018 | 17.78 | 18.42 | 17.72 | 18.31 | 119,496 | -0.37(-1.98%) |
Oct 22, 2018 | 19.21 | 19.32 | 18.66 | 18.68 | 123,943 | -0.23(-1.22%) |
Oct 19, 2018 | 19.15 | 19.31 | 18.75 | 18.91 | 74,500 | -0.15(-0.79%) |
Oct 18, 2018 | 19.47 | 19.59 | 18.74 | 19.06 | 70,547 | -0.36(-1.85%) |
Oct 17, 2018 | 19.77 | 19.77 | 19.29 | 19.42 | 74,426 | +0.13(+0.67%) |
Oct 16, 2018 | 19.19 | 19.46 | 19.13 | 19.29 | 127,318 | +0.86(+4.67%) |
Oct 15, 2018 | 18.51 | 18.64 | 18.11 | 18.43 | 179,997 | +0.02(+0.11%) |
Oct 12, 2018 | 18.77 | 18.77 | 18.05 | 18.41 | 123,400 | -0.14(-0.75%) |
Oct 11, 2018 | 18.26 | 18.91 | 18.12 | 18.55 | 209,202 | +1.02(+5.82%) |
Oct 10, 2018 | 17.90 | 17.90 | 17.51 | 17.53 | 119,596 | -0.55(-3.04%) |
Oct 09, 2018 | 18.04 | 18.46 | 17.94 | 18.08 | 82,473 | -0.40(-2.16%) |
Oct 08, 2018 | 18.41 | 18.58 | 18.07 | 18.48 | 189,909 | -0.66(-3.45%) |
Oct 05, 2018 | 19.62 | 19.73 | 19.00 | 19.14 | 204,700 | -1.08(-5.34%) |
Oct 04, 2018 | 20.52 | 20.54 | 19.90 | 20.22 | 193,181 | -0.78(-3.71%) |
Oct 03, 2018 | 21.21 | 21.34 | 20.93 | 21.00 | 128,479 | -0.21(-0.99%) |
Oct 02, 2018 | 21.63 | 21.73 | 20.95 | 21.21 | 95,246 | -0.64(-2.93%) |
Oct 01, 2018 | 22.33 | 22.33 | 21.57 | 21.85 | 92,070 | -0.61(-2.72%) |
Sep 28, 2018 | 22.81 | 22.86 | 22.30 | 22.46 | 133,200 | -0.71(-3.06%) |
Sep 27, 2018 | 23.49 | 23.69 | 23.13 | 23.17 | 126,027 | -0.35(-1.49%) |
Sep 26, 2018 | 23.69 | 23.81 | 23.51 | 23.52 | 252,866 | -0.30(-1.26%) |
Sep 25, 2018 | 23.93 | 24.04 | 23.68 | 23.82 | 133,651 | -0.34(-1.41%) |
Sep 24, 2018 | 24.52 | 24.55 | 24.09 | 24.16 | 96,748 | -0.42(-1.71%) |
Sep 21, 2018 | 25.69 | 25.77 | 24.40 | 24.58 | 150,700 | +0.42(+1.74%) |
Sep 20, 2018 | 24.16 | 24.35 | 24.05 | 24.16 | 73,241 | +0.13(+0.54%) |
Sep 19, 2018 | 23.79 | 24.24 | 23.70 | 24.03 | 72,613 | -0.15(-0.62%) |
Sep 18, 2018 | 23.93 | 24.36 | 23.81 | 24.18 | 80,514 | +0.16(+0.67%) |
Sep 17, 2018 | 23.79 | 24.19 | 23.73 | 24.02 | 82,464 | +0.21(+0.88%) |
Sep 14, 2018 | 24.25 | 24.49 | 23.70 | 23.81 | 149,900 | +0.28(+1.19%) |
Sep 13, 2018 | 23.50 | 23.63 | 23.27 | 23.53 | 113,405 | +0.33(+1.42%) |
Sep 12, 2018 | 23.08 | 23.51 | 22.90 | 23.20 | 188,590 | +1.07(+4.84%) |
Sep 11, 2018 | 22.34 | 22.46 | 21.85 | 22.13 | 113,954 | -0.14(-0.63%) |
Sep 10, 2018 | 22.76 | 22.80 | 22.20 | 22.27 | 98,919 | +0.39(+1.78%) |
Sep 07, 2018 | 21.30 | 22.06 | 21.30 | 21.88 | 67,100 | +0.43(+2.00%) |
Sep 06, 2018 | 21.44 | 21.68 | 21.35 | 21.45 | 80,397 | -0.19(-0.88%) |
Sep 05, 2018 | 21.34 | 21.74 | 21.12 | 21.64 | 120,858 | +0.09(+0.42%) |
Sep 04, 2018 | 22.20 | 22.20 | 21.51 | 21.55 | 205,904 | -0.69(-3.10%) |
Aug 31, 2018 | 22.24 | 22.24 | 22.24 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 22.18 | 22.34 | 22.06 | 22.24 | 100,752 | -0.03(-0.13%) |
Aug 29, 2018 | 21.91 | 22.34 | 21.91 | 22.27 | 150,242 | +0.18(+0.81%) |
Aug 28, 2018 | 22.00 | 22.13 | 21.67 | 22.09 | 179,709 | +0.19(+0.87%) |
Aug 27, 2018 | 21.85 | 22.24 | 21.79 | 21.90 | 194,000 | +0.51(+2.38%) |
Aug 24, 2018 | 21.50 | 21.99 | 21.21 | 21.39 | 177,900 | +0.11(+0.52%) |
Aug 23, 2018 | 21.35 | 21.50 | 21.02 | 21.28 | 261,284 | +0.48(+2.31%) |
Aug 22, 2018 | 21.68 | 21.76 | 20.52 | 20.80 | 301,302 | +0.17(+0.82%) |
Aug 21, 2018 | 20.38 | 20.96 | 20.38 | 20.63 | 276,867 | +1.36(+7.06%) |
Aug 20, 2018 | 18.97 | 19.60 | 18.92 | 19.27 | 148,125 | +0.47(+2.50%) |
Aug 17, 2018 | 18.33 | 18.91 | 18.30 | 18.80 | 185,900 | +0.41(+2.23%) |
Aug 16, 2018 | 17.81 | 18.55 | 17.65 | 18.39 | 196,246 | +0.07(+0.38%) |
Aug 15, 2018 | 18.67 | 18.96 | 18.16 | 18.32 | 361,200 | -0.87(-4.53%) |
Aug 14, 2018 | 19.14 | 19.43 | 19.01 | 19.19 | 84,126 | +0.19(+1.00%) |
Aug 13, 2018 | 18.34 | 19.37 | 18.31 | 19.00 | 135,662 | +0.63(+3.43%) |
Aug 10, 2018 | 18.16 | 18.54 | 18.10 | 18.37 | 86,400 | +0.06(+0.33%) |
Aug 09, 2018 | 18.13 | 18.76 | 18.13 | 18.31 | 108,715 | +0.31(+1.72%) |
Aug 08, 2018 | 17.97 | 18.19 | 17.88 | 18.00 | 71,308 | -0.03(-0.17%) |
Aug 07, 2018 | 17.63 | 18.30 | 17.54 | 18.03 | 185,962 | +0.39(+2.21%) |
Aug 06, 2018 | 17.49 | 17.80 | 17.40 | 17.64 | 91,816 | -0.26(-1.45%) |
Aug 03, 2018 | 17.86 | 18.05 | 17.78 | 17.90 | 328,500 | -0.09(-0.50%) |
Aug 02, 2018 | 17.67 | 18.10 | 17.66 | 17.99 | 148,640 | -0.01(-0.06%) |
Aug 01, 2018 | 17.87 | 18.18 | 17.79 | 18.00 | 150,471 | -0.03(-0.17%) |
Jul 31, 2018 | 17.51 | 18.29 | 17.45 | 18.03 | 175,239 | +0.33(+1.86%) |
Jul 30, 2018 | 17.51 | 17.96 | 17.49 | 17.70 | 180,457 | -0.26(-1.45%) |
Jul 27, 2018 | 17.15 | 18.29 | 17.12 | 17.96 | 207,300 | +0.30(+1.70%) |
Jul 26, 2018 | 17.04 | 17.73 | 16.73 | 17.66 | 182,922 | +0.28(+1.61%) |
Jul 25, 2018 | 16.94 | 17.44 | 16.88 | 17.38 | 89,009 | +0.37(+2.18%) |
Jul 24, 2018 | 16.89 | 17.16 | 16.65 | 17.01 | 242,053 | +0.20(+1.19%) |
Jul 23, 2018 | 17.23 | 17.23 | 16.81 | 16.81 | 65,972 | -0.48(-2.78%) |
Jul 20, 2018 | 17.67 | 17.27 | 17.29 | 38,653 | -0.04(-0.23%) | |
Jul 19, 2018 | 17.72 | 17.88 | 17.25 | 17.33 | 163,525 | -0.85(-4.68%) |
Jul 18, 2018 | 18.10 | 18.18 | 17.86 | 18.18 | 281,394 | +0.12(+0.66%) |
Jul 17, 2018 | 18.47 | 18.52 | 18.02 | 18.06 | 106,735 | -0.65(-3.47%) |
Jul 16, 2018 | 19.29 | 19.29 | 18.60 | 18.71 | 63,665 | -0.74(-3.80%) |
Jul 13, 2018 | 19.53 | 19.56 | 19.28 | 19.45 | 57,800 | -0.36(-1.82%) |
Jul 12, 2018 | 19.77 | 19.55 | 19.81 | 63,425 | +0.04(+0.20%) | |
Jul 11, 2018 | 19.67 | 19.93 | 19.64 | 19.77 | 48,633 | -0.23(-1.15%) |
Jul 10, 2018 | 20.44 | 20.48 | 19.92 | 20.00 | 91,991 | +0.02(+0.10%) |
Jul 09, 2018 | 20.14 | 20.34 | 19.89 | 19.98 | 85,959 | -0.12(-0.60%) |
Jul 06, 2018 | 19.71 | 20.19 | 19.71 | 20.10 | 82,597 | +0.82(+4.25%) |
Jul 05, 2018 | 19.41 | 19.54 | 19.09 | 19.28 | 71,809 | +0.06(+0.31%) |
Jul 03, 2018 | 19.22 | 19.22 | 19.22 | 0 | +0.29(+1.53%) |