Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 20.49 | 20.76 | 19.94 | 20.30 | 1,412,700 | -0.14(-0.68%) |
Jun 27, 2019 | 19.84 | 20.49 | 19.53 | 20.44 | 729,516 | +0.92(+4.71%) |
Jun 26, 2019 | 19.78 | 20.15 | 19.34 | 19.52 | 918,069 | -0.20(-1.01%) |
Jun 25, 2019 | 19.22 | 19.99 | 18.92 | 19.72 | 701,963 | +0.68(+3.57%) |
Jun 24, 2019 | 19.91 | 20.00 | 18.98 | 19.04 | 918,675 | -0.86(-4.32%) |
Jun 21, 2019 | 19.46 | 19.95 | 19.09 | 19.90 | 1,093,200 | +0.24(+1.22%) |
Jun 20, 2019 | 20.20 | 20.84 | 19.58 | 19.66 | 633,758 | -0.33(-1.65%) |
Jun 19, 2019 | 20.07 | 20.12 | 19.36 | 19.99 | 637,700 | -0.21(-1.04%) |
Jun 18, 2019 | 19.32 | 20.42 | 18.80 | 20.20 | 972,811 | +1.08(+5.65%) |
Jun 17, 2019 | 17.99 | 19.28 | 17.77 | 19.12 | 1,011,877 | +1.29(+7.23%) |
Jun 14, 2019 | 17.63 | 18.31 | 17.37 | 17.83 | 986,900 | +0.25(+1.42%) |
Jun 13, 2019 | 16.83 | 17.67 | 16.62 | 17.58 | 890,643 | +1.04(+6.29%) |
Jun 12, 2019 | 15.56 | 16.55 | 15.55 | 16.54 | 612,711 | +0.52(+3.25%) |
Jun 11, 2019 | 16.72 | 16.85 | 15.89 | 16.02 | 777,196 | -0.56(-3.38%) |
Jun 10, 2019 | 18.06 | 18.06 | 16.57 | 16.58 | 757,872 | -1.45(-8.04%) |
Jun 07, 2019 | 17.80 | 18.27 | 17.37 | 18.03 | 550,900 | +0.32(+1.81%) |
Jun 06, 2019 | 18.96 | 18.96 | 17.24 | 17.71 | 832,219 | -1.35(-7.08%) |
Jun 05, 2019 | 20.17 | 20.34 | 18.98 | 19.06 | 663,908 | -0.94(-4.70%) |
Jun 04, 2019 | 19.79 | 20.02 | 19.23 | 20.00 | 559,674 | +0.54(+2.77%) |
Jun 03, 2019 | 19.36 | 19.72 | 18.91 | 19.46 | 771,393 | +0.18(+0.93%) |
May 31, 2019 | 19.70 | 20.38 | 19.17 | 19.28 | 668,900 | -0.66(-3.31%) |
May 30, 2019 | 20.37 | 20.49 | 19.74 | 19.94 | 580,133 | -0.25(-1.24%) |
May 29, 2019 | 20.08 | 20.65 | 19.81 | 20.19 | 947,078 | -0.06(-0.30%) |
May 28, 2019 | 19.10 | 20.55 | 18.96 | 20.25 | 1,893,920 | +1.28(+6.75%) |
May 24, 2019 | 18.65 | 19.14 | 18.45 | 18.97 | 625,900 | +0.64(+3.49%) |
May 23, 2019 | 18.47 | 18.89 | 18.09 | 18.33 | 462,047 | -0.49(-2.60%) |
May 22, 2019 | 19.03 | 19.52 | 18.37 | 18.82 | 440,466 | -0.35(-1.83%) |
May 21, 2019 | 18.62 | 19.17 | 18.43 | 19.17 | 437,917 | +0.73(+3.96%) |
May 20, 2019 | 18.55 | 19.05 | 18.29 | 18.44 | 561,871 | -0.30(-1.60%) |
May 17, 2019 | 19.31 | 19.50 | 18.22 | 18.74 | 1,236,400 | -0.81(-4.14%) |
May 16, 2019 | 18.24 | 20.04 | 18.21 | 19.55 | 1,752,875 | +1.18(+6.42%) |
May 15, 2019 | 17.02 | 18.38 | 17.02 | 18.37 | 833,372 | +1.09(+6.31%) |
May 14, 2019 | 16.89 | 17.45 | 16.41 | 17.28 | 1,032,678 | +0.57(+3.41%) |
May 13, 2019 | 16.95 | 17.13 | 16.59 | 16.71 | 697,894 | -0.73(-4.19%) |
May 10, 2019 | 16.38 | 17.46 | 16.25 | 17.44 | 462,800 | +0.88(+5.31%) |
May 09, 2019 | 16.35 | 16.81 | 16.00 | 16.56 | 941,092 | +0.04(+0.24%) |
May 08, 2019 | 16.66 | 17.03 | 16.00 | 16.52 | 683,358 | -0.46(-2.71%) |
May 07, 2019 | 17.64 | 18.14 | 16.82 | 16.98 | 1,239,502 | -0.93(-5.19%) |
May 06, 2019 | 16.65 | 18.10 | 16.35 | 17.91 | 523,368 | +0.76(+4.43%) |
May 03, 2019 | 16.87 | 17.18 | 16.54 | 17.15 | 1,530,200 | +0.42(+2.51%) |
May 02, 2019 | 16.29 | 16.94 | 16.14 | 16.73 | 320,270 | +0.41(+2.51%) |
May 01, 2019 | 16.86 | 16.92 | 16.30 | 16.32 | 719,198 | -0.48(-2.86%) |
Apr 30, 2019 | 17.40 | 17.50 | 16.34 | 16.80 | 1,213,910 | -0.69(-3.95%) |
Apr 29, 2019 | 17.41 | 17.70 | 17.17 | 17.49 | 305,487 | +0.15(+0.87%) |
Apr 26, 2019 | 17.43 | 17.43 | 16.53 | 17.34 | 1,095,800 | -0.15(-0.86%) |
Apr 25, 2019 | 16.85 | 17.58 | 16.67 | 17.49 | 405,779 | +0.65(+3.86%) |
Apr 24, 2019 | 17.02 | 17.48 | 16.52 | 16.84 | 691,122 | -0.10(-0.59%) |
Apr 23, 2019 | 16.26 | 17.11 | 15.77 | 16.94 | 453,443 | +0.71(+4.37%) |
Apr 22, 2019 | 15.88 | 16.46 | 15.58 | 16.23 | 339,442 | +0.21(+1.31%) |
Apr 18, 2019 | 15.81 | 16.05 | 15.10 | 16.02 | 485,800 | +0.41(+2.63%) |
Apr 17, 2019 | 16.52 | 16.84 | 15.25 | 15.61 | 899,106 | -0.89(-5.39%) |
Apr 16, 2019 | 16.48 | 16.67 | 16.24 | 16.50 | 388,823 | +0.18(+1.10%) |
Apr 15, 2019 | 16.27 | 16.52 | 15.80 | 16.32 | 383,516 | +0.18(+1.12%) |
Apr 12, 2019 | 17.03 | 17.14 | 15.91 | 16.14 | 755,800 | -0.68(-4.04%) |
Apr 11, 2019 | 17.30 | 17.49 | 16.72 | 16.82 | 483,201 | -0.45(-2.61%) |
Apr 10, 2019 | 16.82 | 17.38 | 16.74 | 17.27 | 427,731 | +0.54(+3.23%) |
Apr 09, 2019 | 17.61 | 17.84 | 16.68 | 16.73 | 466,047 | -0.93(-5.27%) |
Apr 08, 2019 | 18.19 | 18.32 | 17.58 | 17.66 | 436,680 | -0.53(-2.91%) |
Apr 05, 2019 | 18.25 | 18.69 | 17.97 | 18.19 | 793,500 | +0.05(+0.28%) |
Apr 04, 2019 | 18.81 | 18.81 | 17.75 | 18.14 | 401,165 | -0.31(-1.68%) |
Apr 03, 2019 | 18.57 | 18.97 | 17.91 | 18.45 | 504,515 | +0.04(+0.22%) |
Apr 02, 2019 | 17.55 | 18.55 | 17.39 | 18.41 | 1,036,256 | +0.85(+4.84%) |
Apr 01, 2019 | 17.67 | 18.08 | 17.04 | 17.56 | 757,329 | -0.01(-0.06%) |
Mar 29, 2019 | 18.19 | 18.19 | 17.27 | 17.57 | 570,700 | +0.46(+2.69%) |
Mar 28, 2019 | 16.88 | 17.36 | 16.71 | 17.11 | 544,902 | +0.40(+2.39%) |
Mar 27, 2019 | 16.76 | 17.08 | 16.20 | 16.71 | 591,434 | -0.10(-0.59%) |
Mar 26, 2019 | 16.09 | 16.88 | 15.96 | 16.81 | 442,127 | +0.86(+5.39%) |
Mar 25, 2019 | 16.09 | 16.54 | 15.59 | 15.95 | 527,935 | -0.19(-1.18%) |
Mar 22, 2019 | 17.61 | 17.74 | 16.13 | 16.14 | 799,900 | -1.62(-9.12%) |
Mar 21, 2019 | 17.46 | 17.90 | 17.11 | 17.76 | 511,284 | +0.11(+0.62%) |
Mar 20, 2019 | 17.98 | 18.10 | 17.35 | 17.65 | 725,717 | -0.36(-2.00%) |
Mar 19, 2019 | 18.48 | 18.57 | 17.35 | 18.01 | 859,033 | -0.36(-1.96%) |
Mar 18, 2019 | 18.71 | 19.11 | 18.10 | 18.37 | 599,736 | -0.34(-1.82%) |
Mar 15, 2019 | 18.23 | 18.98 | 18.15 | 18.71 | 1,705,900 | +0.50(+2.75%) |
Mar 14, 2019 | 17.90 | 19.00 | 17.61 | 18.21 | 983,462 | +0.39(+2.19%) |
Mar 13, 2019 | 16.94 | 17.85 | 16.74 | 17.82 | 675,660 | +0.88(+5.19%) |
Mar 12, 2019 | 16.58 | 17.11 | 16.43 | 16.94 | 332,828 | +0.37(+2.23%) |
Mar 11, 2019 | 16.32 | 16.60 | 15.95 | 16.57 | 429,930 | +0.39(+2.41%) |
Mar 08, 2019 | 16.09 | 16.31 | 15.63 | 16.18 | 543,800 | +0.07(+0.43%) |
Mar 07, 2019 | 15.70 | 16.70 | 15.70 | 16.11 | 689,336 | +0.41(+2.61%) |
Mar 06, 2019 | 16.25 | 17.71 | 15.65 | 15.70 | 1,246,048 | -0.33(-2.06%) |
Mar 05, 2019 | 16.20 | 16.82 | 15.63 | 16.03 | 679,101 | -0.17(-1.05%) |
Mar 04, 2019 | 16.76 | 16.77 | 15.75 | 16.20 | 538,907 | -0.35(-2.11%) |
Mar 01, 2019 | 15.87 | 16.63 | 15.60 | 16.55 | 568,800 | +0.84(+5.35%) |
Feb 28, 2019 | 16.14 | 16.47 | 15.63 | 15.71 | 1,262,411 | -0.48(-2.96%) |
Feb 27, 2019 | 15.91 | 16.23 | 15.50 | 16.19 | 547,662 | +0.25(+1.57%) |
Feb 26, 2019 | 16.23 | 16.39 | 15.73 | 15.94 | 671,570 | -0.33(-2.03%) |
Feb 25, 2019 | 14.50 | 16.35 | 14.42 | 16.27 | 1,174,979 | +1.85(+12.83%) |
Feb 22, 2019 | 14.17 | 14.42 | 13.94 | 14.42 | 296,800 | +0.33(+2.34%) |
Feb 21, 2019 | 14.28 | 14.28 | 13.85 | 14.09 | 412,082 | -0.25(-1.74%) |
Feb 20, 2019 | 14.47 | 14.70 | 14.13 | 14.34 | 307,420 | -0.08(-0.55%) |
Feb 19, 2019 | 14.84 | 15.40 | 14.27 | 14.42 | 941,771 | -0.44(-2.96%) |
Feb 15, 2019 | 14.76 | 14.95 | 14.55 | 14.86 | 666,600 | +0.19(+1.30%) |
Feb 14, 2019 | 14.63 | 15.06 | 14.62 | 14.67 | 329,729 | -0.04(-0.27%) |
Feb 13, 2019 | 15.11 | 15.24 | 14.46 | 14.71 | 309,465 | -0.29(-1.93%) |
Feb 12, 2019 | 15.33 | 15.60 | 14.53 | 15.00 | 561,930 | -0.23(-1.51%) |
Feb 11, 2019 | 14.37 | 15.43 | 14.15 | 15.23 | 736,701 | +1.16(+8.24%) |
Feb 08, 2019 | 13.23 | 14.08 | 13.07 | 14.07 | 497,700 | +0.74(+5.55%) |
Feb 07, 2019 | 14.08 | 14.19 | 13.00 | 13.33 | 738,062 | -0.86(-6.06%) |
Feb 06, 2019 | 14.18 | 14.53 | 13.77 | 14.19 | 838,367 | +0.34(+2.45%) |
Feb 05, 2019 | 14.10 | 14.79 | 13.82 | 13.85 | 467,273 | -0.20(-1.42%) |
Feb 04, 2019 | 15.15 | 15.25 | 13.97 | 14.05 | 471,055 | -1.11(-7.32%) |
Feb 01, 2019 | 15.14 | 15.59 | 14.85 | 15.16 | 342,400 | +0.02(+0.13%) |
Jan 31, 2019 | 14.68 | 15.41 | 14.68 | 15.14 | 577,720 | +0.38(+2.57%) |
Jan 30, 2019 | 14.39 | 14.77 | 13.78 | 14.76 | 997,220 | +0.40(+2.79%) |
Jan 29, 2019 | 13.84 | 14.56 | 13.55 | 14.36 | 636,465 | +0.56(+4.06%) |
Jan 28, 2019 | 14.36 | 14.57 | 13.51 | 13.80 | 621,838 | -0.69(-4.76%) |
Jan 25, 2019 | 14.21 | 14.55 | 13.82 | 14.49 | 522,300 | +0.34(+2.40%) |
Jan 24, 2019 | 14.51 | 14.56 | 13.53 | 14.15 | 715,481 | -0.32(-2.21%) |
Jan 23, 2019 | 14.92 | 15.40 | 14.20 | 14.47 | 674,408 | -0.39(-2.62%) |
Jan 22, 2019 | 15.87 | 15.97 | 14.53 | 14.86 | 733,000 | -1.18(-7.36%) |
Jan 18, 2019 | 16.75 | 16.85 | 15.57 | 16.04 | 749,300 | -0.53(-3.20%) |
Jan 17, 2019 | 16.62 | 16.93 | 16.18 | 16.57 | 380,037 | -0.07(-0.42%) |
Jan 16, 2019 | 16.40 | 16.83 | 16.08 | 16.64 | 663,681 | +0.29(+1.77%) |
Jan 15, 2019 | 16.54 | 16.78 | 15.85 | 16.35 | 631,511 | -0.16(-0.97%) |
Jan 14, 2019 | 16.74 | 16.96 | 16.26 | 16.51 | 436,461 | -0.53(-3.11%) |
Jan 11, 2019 | 17.41 | 17.80 | 16.97 | 17.04 | 507,800 | -0.55(-3.13%) |
Jan 10, 2019 | 17.10 | 17.64 | 16.33 | 17.59 | 773,608 | +0.27(+1.56%) |
Jan 09, 2019 | 17.20 | 17.84 | 16.90 | 17.32 | 542,986 | +0.15(+0.87%) |
Jan 08, 2019 | 16.53 | 17.25 | 16.01 | 17.17 | 841,070 | +0.62(+3.75%) |
Jan 07, 2019 | 14.91 | 16.60 | 14.85 | 16.55 | 974,399 | +1.77(+11.98%) |
Jan 04, 2019 | 13.26 | 14.79 | 12.92 | 14.78 | 916,500 | +1.63(+12.40%) |
Jan 03, 2019 | 13.65 | 13.95 | 12.91 | 13.15 | 846,246 | -0.38(-2.81%) |
Jan 02, 2019 | 12.45 | 13.58 | 11.70 | 13.53 | 1,194,066 | +0.70(+5.46%) |
Dec 31, 2018 | 12.21 | 12.84 | 11.65 | 12.83 | 1,145,900 | +0.76(+6.30%) |
Dec 28, 2018 | 11.49 | 12.58 | 11.49 | 12.07 | 835,100 | +0.37(+3.16%) |
Dec 27, 2018 | 11.58 | 12.44 | 11.22 | 11.70 | 1,200,649 | -0.79(-6.33%) |
Dec 26, 2018 | 11.69 | 12.68 | 11.69 | 12.49 | 905,106 | +0.98(+8.51%) |
Dec 24, 2018 | 11.29 | 11.97 | 11.07 | 11.51 | 303,100 | +0.01(+0.09%) |
Dec 21, 2018 | 12.58 | 12.70 | 11.00 | 11.50 | 3,188,100 | -0.95(-7.63%) |
Dec 20, 2018 | 12.99 | 13.44 | 12.05 | 12.45 | 1,088,462 | -0.59(-4.52%) |
Dec 19, 2018 | 13.88 | 14.35 | 12.69 | 13.04 | 935,462 | -0.84(-6.05%) |
Dec 18, 2018 | 15.20 | 15.46 | 13.31 | 13.88 | 933,643 | -1.19(-7.90%) |
Dec 17, 2018 | 15.76 | 16.27 | 15.03 | 15.07 | 1,052,907 | -0.81(-5.10%) |
Dec 14, 2018 | 15.78 | 16.46 | 15.22 | 15.88 | 557,400 | -0.17(-1.06%) |
Dec 13, 2018 | 16.89 | 17.14 | 16.03 | 16.05 | 648,896 | -0.73(-4.35%) |
Dec 12, 2018 | 16.62 | 17.31 | 16.28 | 16.78 | 1,099,910 | +0.43(+2.63%) |
Dec 11, 2018 | 17.12 | 17.25 | 16.13 | 16.35 | 899,970 | -0.50(-2.97%) |
Dec 10, 2018 | 16.32 | 17.38 | 15.55 | 16.85 | 885,958 | +0.31(+1.87%) |
Dec 07, 2018 | 15.71 | 16.85 | 15.71 | 16.54 | 845,900 | +0.80(+5.08%) |
Dec 06, 2018 | 16.48 | 16.57 | 15.13 | 15.74 | 2,709,388 | -1.24(-7.30%) |
Dec 04, 2018 | 16.66 | 17.98 | 16.12 | 16.98 | 1,636,800 | +0.01(+0.06%) |
Dec 03, 2018 | 15.98 | 17.05 | 15.28 | 16.97 | 1,299,276 | +1.61(+10.48%) |
Nov 30, 2018 | 14.47 | 16.19 | 14.37 | 15.36 | 1,476,500 | +1.26(+8.94%) |
Nov 29, 2018 | 13.74 | 15.04 | 13.72 | 14.10 | 584,656 | +0.35(+2.55%) |
Nov 28, 2018 | 13.72 | 13.96 | 12.90 | 13.75 | 397,716 | +0.16(+1.18%) |
Nov 27, 2018 | 13.32 | 13.87 | 12.81 | 13.59 | 522,447 | +0.10(+0.74%) |
Nov 26, 2018 | 12.66 | 13.53 | 12.56 | 13.49 | 561,046 | +1.01(+8.09%) |
Nov 23, 2018 | 12.26 | 12.85 | 12.18 | 12.48 | 225,200 | +0.01(+0.08%) |
Nov 21, 2018 | 12.47 | 12.47 | 12.47 | 0 | +0.16(+1.30%) | |
Nov 20, 2018 | 12.03 | 12.85 | 11.99 | 12.31 | 464,651 | +0.02(+0.16%) |
Nov 19, 2018 | 12.65 | 12.83 | 12.12 | 12.29 | 403,371 | -0.41(-3.23%) |
Nov 16, 2018 | 12.44 | 12.99 | 12.26 | 12.70 | 526,600 | +0.11(+0.87%) |
Nov 15, 2018 | 12.64 | 13.15 | 12.20 | 12.59 | 517,009 | -0.13(-1.02%) |
Nov 14, 2018 | 13.25 | 13.57 | 12.60 | 12.72 | 449,634 | -0.36(-2.75%) |
Nov 13, 2018 | 13.01 | 13.35 | 12.54 | 13.08 | 437,148 | +0.08(+0.62%) |
Nov 12, 2018 | 12.87 | 13.05 | 11.55 | 13.00 | 919,985 | +0.18(+1.40%) |
Nov 09, 2018 | 13.51 | 13.65 | 12.70 | 12.82 | 573,500 | -0.77(-5.67%) |
Nov 08, 2018 | 15.16 | 15.26 | 13.57 | 13.59 | 622,955 | -1.51(-10.00%) |
Nov 07, 2018 | 14.60 | 15.98 | 14.24 | 15.10 | 1,213,679 | +0.58(+3.99%) |
Nov 06, 2018 | 14.53 | 15.65 | 14.38 | 14.52 | 699,283 | -0.14(-0.95%) |
Nov 05, 2018 | 15.35 | 15.89 | 14.09 | 14.66 | 1,237,492 | -0.09(-0.61%) |
Nov 02, 2018 | 12.96 | 16.44 | 12.62 | 14.75 | 1,856,300 | +1.14(+8.38%) |
Nov 01, 2018 | 12.64 | 14.08 | 12.55 | 13.61 | 891,944 | +1.15(+9.23%) |
Oct 31, 2018 | 12.35 | 13.25 | 12.28 | 12.46 | 619,983 | +0.35(+2.89%) |
Oct 30, 2018 | 12.37 | 13.06 | 11.82 | 12.11 | 519,509 | -0.34(-2.73%) |
Oct 29, 2018 | 13.67 | 13.77 | 12.14 | 12.45 | 481,791 | -0.98(-7.30%) |
Oct 26, 2018 | 13.16 | 13.54 | 12.41 | 13.43 | 563,500 | -0.08(-0.59%) |
Oct 25, 2018 | 11.64 | 13.80 | 11.61 | 13.51 | 1,180,804 | +2.03(+17.68%) |
Oct 24, 2018 | 12.79 | 12.98 | 11.43 | 11.48 | 550,277 | -1.26(-9.89%) |
Oct 23, 2018 | 11.61 | 12.93 | 11.31 | 12.74 | 796,858 | +0.81(+6.79%) |
Oct 22, 2018 | 14.14 | 14.14 | 11.52 | 11.93 | 985,652 | -2.21(-15.63%) |
Oct 19, 2018 | 13.82 | 14.41 | 13.70 | 14.14 | 618,500 | +0.37(+2.69%) |
Oct 18, 2018 | 14.42 | 14.55 | 13.61 | 13.77 | 356,281 | -0.72(-4.97%) |
Oct 17, 2018 | 14.54 | 14.54 | 13.79 | 14.49 | 505,753 | -0.08(-0.55%) |
Oct 16, 2018 | 13.61 | 14.60 | 13.43 | 14.57 | 638,141 | +1.07(+7.93%) |
Oct 15, 2018 | 13.55 | 13.82 | 13.25 | 13.50 | 518,591 | -0.01(-0.07%) |
Oct 12, 2018 | 13.60 | 13.77 | 12.90 | 13.51 | 656,500 | +0.21(+1.58%) |
Oct 11, 2018 | 13.75 | 14.38 | 13.29 | 13.30 | 682,480 | -0.73(-5.20%) |
Oct 10, 2018 | 13.90 | 14.70 | 13.53 | 14.03 | 783,743 | -0.16(-1.13%) |
Oct 09, 2018 | 14.88 | 15.49 | 14.07 | 14.19 | 487,672 | -0.77(-5.15%) |
Oct 08, 2018 | 15.58 | 15.58 | 14.69 | 14.96 | 632,513 | -0.66(-4.23%) |
Oct 05, 2018 | 15.74 | 16.15 | 15.14 | 15.62 | 928,800 | -0.17(-1.08%) |
Oct 04, 2018 | 16.05 | 16.18 | 15.43 | 15.79 | 632,483 | -0.28(-1.74%) |
Oct 03, 2018 | 16.47 | 16.60 | 15.69 | 16.07 | 830,038 | -0.37(-2.25%) |
Oct 02, 2018 | 16.23 | 16.55 | 16.01 | 16.44 | 699,743 | +0.19(+1.17%) |
Oct 01, 2018 | 16.78 | 16.94 | 16.08 | 16.25 | 863,928 | -0.04(-0.25%) |
Sep 28, 2018 | 15.80 | 16.65 | 15.70 | 16.29 | 1,776,200 | +0.62(+3.96%) |
Sep 27, 2018 | 15.48 | 15.70 | 15.00 | 15.67 | 503,676 | +0.34(+2.22%) |
Sep 26, 2018 | 15.76 | 15.76 | 14.86 | 15.33 | 839,514 | -0.30(-1.92%) |
Sep 25, 2018 | 15.86 | 16.49 | 15.26 | 15.63 | 1,174,267 | -0.65(-3.99%) |
Sep 24, 2018 | 14.50 | 16.44 | 14.02 | 16.28 | 1,826,526 | +1.71(+11.74%) |
Sep 21, 2018 | 14.20 | 14.95 | 13.90 | 14.57 | 3,347,100 | +0.54(+3.85%) |
Sep 20, 2018 | 13.56 | 14.95 | 13.43 | 14.03 | 1,045,868 | +0.67(+5.01%) |
Sep 19, 2018 | 12.27 | 13.62 | 12.27 | 13.36 | 762,445 | +1.16(+9.51%) |
Sep 18, 2018 | 11.28 | 12.50 | 11.28 | 12.20 | 716,105 | +1.13(+10.21%) |
Sep 17, 2018 | 11.64 | 11.66 | 11.01 | 11.07 | 328,268 | -0.56(-4.82%) |
Sep 14, 2018 | 11.75 | 12.09 | 11.53 | 11.63 | 357,400 | -0.13(-1.11%) |
Sep 13, 2018 | 11.99 | 12.18 | 11.70 | 11.76 | 284,992 | -0.08(-0.68%) |
Sep 12, 2018 | 12.55 | 12.55 | 11.67 | 11.84 | 369,994 | -0.71(-5.66%) |
Sep 11, 2018 | 12.59 | 12.93 | 12.35 | 12.55 | 205,403 | -0.21(-1.65%) |
Sep 10, 2018 | 12.50 | 12.86 | 12.15 | 12.76 | 326,326 | +0.42(+3.40%) |
Sep 07, 2018 | 11.63 | 12.36 | 11.42 | 12.34 | 396,000 | +0.62(+5.29%) |
Sep 06, 2018 | 12.67 | 12.67 | 11.68 | 11.72 | 347,155 | -0.86(-6.84%) |
Sep 05, 2018 | 12.84 | 12.91 | 12.20 | 12.58 | 361,263 | -0.29(-2.25%) |
Sep 04, 2018 | 12.88 | 13.29 | 12.63 | 12.87 | 401,904 | -0.02(-0.16%) |
Aug 31, 2018 | 12.89 | 12.89 | 12.89 | 0 | +0.39(+3.12%) | |
Aug 30, 2018 | 12.40 | 12.94 | 12.40 | 12.50 | 361,651 | +0.06(+0.48%) |
Aug 29, 2018 | 12.43 | 12.74 | 12.12 | 12.44 | 596,132 | +0.10(+0.81%) |
Aug 28, 2018 | 11.80 | 12.45 | 11.72 | 12.34 | 502,605 | +0.49(+4.14%) |
Aug 27, 2018 | 11.90 | 11.94 | 11.55 | 11.85 | 364,719 | +0.00(+0.00%) |
Aug 24, 2018 | 11.50 | 11.89 | 11.13 | 11.85 | 240,000 | +0.50(+4.41%) |
Aug 23, 2018 | 11.58 | 11.75 | 11.21 | 11.35 | 267,352 | -0.29(-2.49%) |
Aug 22, 2018 | 11.39 | 11.75 | 11.39 | 11.64 | 289,493 | +0.30(+2.65%) |
Aug 21, 2018 | 10.89 | 11.50 | 10.81 | 11.34 | 448,601 | +0.51(+4.71%) |
Aug 20, 2018 | 11.20 | 11.26 | 10.78 | 10.83 | 286,969 | -0.37(-3.30%) |
Aug 17, 2018 | 11.07 | 11.24 | 10.76 | 11.20 | 205,900 | +0.14(+1.27%) |
Aug 16, 2018 | 10.94 | 11.15 | 10.69 | 11.06 | 218,838 | +0.24(+2.22%) |
Aug 15, 2018 | 11.31 | 11.39 | 10.70 | 10.82 | 289,068 | -0.54(-4.75%) |
Aug 14, 2018 | 11.14 | 11.46 | 11.02 | 11.36 | 326,964 | +0.27(+2.43%) |
Aug 13, 2018 | 11.56 | 11.72 | 10.98 | 11.09 | 540,008 | -0.41(-3.57%) |
Aug 10, 2018 | 11.37 | 11.98 | 11.28 | 11.50 | 320,300 | +0.08(+0.70%) |
Aug 09, 2018 | 11.48 | 11.89 | 11.34 | 11.42 | 314,948 | -0.04(-0.35%) |
Aug 08, 2018 | 11.25 | 12.00 | 11.08 | 11.46 | 396,487 | +0.15(+1.33%) |
Aug 07, 2018 | 9.120 | 11.49 | 9.001 | 11.31 | 762,725 | +1.14(+11.21%) |
Aug 06, 2018 | 9.700 | 10.39 | 9.660 | 10.17 | 552,080 | +0.39(+3.99%) |
Aug 03, 2018 | 10.51 | 10.95 | 9.740 | 9.780 | 576,500 | -0.73(-6.95%) |
Aug 02, 2018 | 9.660 | 10.56 | 9.520 | 10.51 | 585,818 | +0.89(+9.25%) |
Aug 01, 2018 | 9.350 | 10.30 | 9.350 | 9.620 | 768,865 | +0.69(+7.73%) |
Jul 31, 2018 | 8.750 | 8.970 | 8.640 | 8.930 | 340,708 | +0.18(+2.06%) |
Jul 30, 2018 | 8.840 | 8.970 | 8.660 | 8.750 | 420,457 | -0.25(-2.78%) |
Jul 27, 2018 | 9.220 | 9.270 | 8.650 | 9.000 | 661,100 | -0.26(-2.81%) |
Jul 26, 2018 | 9.190 | 9.670 | 8.770 | 9.260 | 616,805 | -0.01(-0.11%) |
Jul 25, 2018 | 9.960 | 9.960 | 9.150 | 9.270 | 776,752 | -0.46(-4.78%) |
Jul 24, 2018 | 10.96 | 10.96 | 9.400 | 9.735 | 889,828 | -1.13(-10.44%) |
Jul 23, 2018 | 10.85 | 11.09 | 10.71 | 10.87 | 312,507 | +0.05(+0.46%) |
Jul 20, 2018 | 11.11 | 11.37 | 10.80 | 10.82 | 308,122 | -0.26(-2.35%) |
Jul 19, 2018 | 11.01 | 11.28 | 10.86 | 11.08 | 219,804 | +0.05(+0.45%) |
Jul 18, 2018 | 11.64 | 11.64 | 11.03 | 11.03 | 423,295 | -0.66(-5.65%) |
Jul 17, 2018 | 11.57 | 11.81 | 11.40 | 11.69 | 224,379 | +0.06(+0.52%) |
Jul 16, 2018 | 11.88 | 12.04 | 11.46 | 11.63 | 175,312 | -0.23(-1.94%) |
Jul 13, 2018 | 11.93 | 12.03 | 11.62 | 11.86 | 105,263 | -0.06(-0.50%) |
Jul 12, 2018 | 11.89 | 11.93 | 11.58 | 11.92 | 367,979 | +0.15(+1.27%) |
Jul 11, 2018 | 11.88 | 12.00 | 11.46 | 11.77 | 231,600 | -0.23(-1.92%) |
Jul 10, 2018 | 12.29 | 12.37 | 11.91 | 12.00 | 207,081 | -0.22(-1.80%) |
Jul 09, 2018 | 12.53 | 12.82 | 12.06 | 12.22 | 269,151 | -0.22(-1.77%) |
Jul 06, 2018 | 12.15 | 12.58 | 12.15 | 12.44 | 296,684 | +0.29(+2.39%) |
Jul 05, 2018 | 12.10 | 12.26 | 11.80 | 12.15 | 221,703 | +0.13(+1.08%) |
Jul 03, 2018 | 12.02 | 12.02 | 12.02 | 0 | +0.25(+2.12%) |