Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 18.33 | 18.45 | 18.01 | 18.35 | 1,101,300 | +0.26(+1.44%) |
Mar 28, 2019 | 17.78 | 18.19 | 17.70 | 18.09 | 1,000,787 | +0.33(+1.86%) |
Mar 27, 2019 | 18.40 | 18.45 | 17.56 | 17.76 | 1,396,528 | -0.66(-3.58%) |
Mar 26, 2019 | 18.27 | 18.53 | 18.16 | 18.42 | 1,109,099 | +0.35(+1.94%) |
Mar 25, 2019 | 17.71 | 18.20 | 17.27 | 18.07 | 1,542,899 | +0.30(+1.69%) |
Mar 22, 2019 | 18.96 | 19.25 | 17.77 | 17.77 | 1,632,300 | -1.30(-6.82%) |
Mar 21, 2019 | 18.33 | 19.19 | 18.27 | 19.07 | 1,117,469 | +0.53(+2.86%) |
Mar 20, 2019 | 18.79 | 19.00 | 18.27 | 18.54 | 897,440 | -0.29(-1.54%) |
Mar 19, 2019 | 18.94 | 19.03 | 18.54 | 18.83 | 1,162,444 | -0.05(-0.26%) |
Mar 18, 2019 | 18.88 | 19.41 | 18.53 | 18.88 | 1,464,313 | +0.26(+1.40%) |
Mar 15, 2019 | 18.59 | 19.00 | 18.53 | 18.62 | 2,504,700 | +0.07(+0.38%) |
Mar 14, 2019 | 19.25 | 19.70 | 18.41 | 18.55 | 1,508,628 | -0.75(-3.89%) |
Mar 13, 2019 | 19.45 | 19.68 | 19.19 | 19.30 | 1,260,291 | -0.02(-0.10%) |
Mar 12, 2019 | 19.11 | 19.55 | 18.90 | 19.32 | 1,284,795 | +0.26(+1.36%) |
Mar 11, 2019 | 18.74 | 19.15 | 18.43 | 19.06 | 1,693,130 | +0.65(+3.53%) |
Mar 08, 2019 | 17.89 | 18.50 | 17.58 | 18.41 | 1,415,800 | +0.28(+1.54%) |
Mar 07, 2019 | 17.96 | 18.53 | 17.79 | 18.13 | 1,357,008 | +0.13(+0.72%) |
Mar 06, 2019 | 19.64 | 19.72 | 17.80 | 18.00 | 2,727,292 | -1.64(-8.35%) |
Mar 05, 2019 | 19.70 | 20.17 | 19.45 | 19.64 | 1,727,811 | -0.20(-1.01%) |
Mar 04, 2019 | 20.36 | 20.60 | 19.20 | 19.84 | 1,845,413 | -0.34(-1.68%) |
Mar 01, 2019 | 19.77 | 20.25 | 19.73 | 20.18 | 1,910,700 | +0.66(+3.38%) |
Feb 28, 2019 | 19.73 | 19.88 | 19.13 | 19.52 | 1,560,520 | -0.18(-0.91%) |
Feb 27, 2019 | 19.09 | 19.80 | 19.09 | 19.70 | 1,608,517 | +0.55(+2.87%) |
Feb 26, 2019 | 19.00 | 19.36 | 18.90 | 19.15 | 2,053,024 | +0.03(+0.16%) |
Feb 25, 2019 | 18.83 | 19.26 | 18.65 | 19.12 | 1,936,361 | +0.72(+3.91%) |
Feb 22, 2019 | 18.00 | 18.41 | 17.92 | 18.40 | 1,349,900 | +0.38(+2.11%) |
Feb 21, 2019 | 17.84 | 18.10 | 17.57 | 18.02 | 1,005,826 | -0.08(-0.44%) |
Feb 20, 2019 | 18.25 | 18.54 | 17.66 | 18.10 | 1,404,435 | -0.03(-0.17%) |
Feb 19, 2019 | 17.82 | 18.27 | 17.57 | 18.13 | 1,960,590 | +0.21(+1.17%) |
Feb 15, 2019 | 17.71 | 17.93 | 17.54 | 17.92 | 1,816,800 | +0.31(+1.76%) |
Feb 14, 2019 | 17.16 | 17.79 | 17.05 | 17.61 | 1,463,274 | +0.33(+1.91%) |
Feb 13, 2019 | 17.45 | 17.77 | 17.12 | 17.28 | 2,197,151 | -0.07(-0.40%) |
Feb 12, 2019 | 17.03 | 17.45 | 16.57 | 17.35 | 2,769,144 | +0.43(+2.54%) |
Feb 11, 2019 | 15.66 | 17.00 | 15.22 | 16.92 | 3,687,211 | +1.26(+8.05%) |
Feb 08, 2019 | 12.76 | 15.78 | 12.72 | 15.66 | 5,605,700 | +2.36(+17.74%) |
Feb 07, 2019 | 13.72 | 13.88 | 13.00 | 13.30 | 1,641,875 | -0.54(-3.90%) |
Feb 06, 2019 | 13.82 | 13.99 | 13.50 | 13.84 | 570,488 | +0.03(+0.22%) |
Feb 05, 2019 | 14.38 | 14.51 | 13.75 | 13.81 | 1,110,532 | -0.54(-3.76%) |
Feb 04, 2019 | 14.20 | 14.42 | 14.03 | 14.35 | 621,480 | +0.05(+0.35%) |
Feb 01, 2019 | 14.12 | 14.34 | 13.58 | 14.30 | 2,112,000 | +0.18(+1.27%) |
Jan 31, 2019 | 13.64 | 14.15 | 13.40 | 14.12 | 1,382,148 | +0.50(+3.67%) |
Jan 30, 2019 | 13.35 | 13.63 | 13.17 | 13.62 | 1,503,330 | +0.42(+3.18%) |
Jan 29, 2019 | 13.18 | 13.32 | 13.01 | 13.20 | 1,106,436 | +0.02(+0.15%) |
Jan 28, 2019 | 13.54 | 13.75 | 13.02 | 13.18 | 1,166,746 | -0.54(-3.94%) |
Jan 25, 2019 | 13.10 | 13.79 | 12.99 | 13.72 | 2,469,500 | +0.67(+5.13%) |
Jan 24, 2019 | 12.77 | 13.15 | 12.56 | 13.05 | 1,469,086 | +0.24(+1.87%) |
Jan 23, 2019 | 13.18 | 13.32 | 12.51 | 12.81 | 1,476,289 | -0.29(-2.21%) |
Jan 22, 2019 | 14.30 | 14.30 | 13.05 | 13.10 | 2,092,758 | -1.42(-9.78%) |
Jan 18, 2019 | 14.62 | 14.96 | 14.10 | 14.52 | 1,529,900 | -0.11(-0.75%) |
Jan 17, 2019 | 14.43 | 14.92 | 14.24 | 14.63 | 956,790 | +0.12(+0.83%) |
Jan 16, 2019 | 14.76 | 15.02 | 14.50 | 14.51 | 954,325 | -0.15(-1.02%) |
Jan 15, 2019 | 14.23 | 14.66 | 14.23 | 14.66 | 1,085,934 | +0.44(+3.09%) |
Jan 14, 2019 | 14.56 | 14.73 | 14.02 | 14.22 | 1,359,790 | -0.65(-4.37%) |
Jan 11, 2019 | 14.77 | 15.28 | 14.63 | 14.87 | 1,261,000 | -0.13(-0.87%) |
Jan 10, 2019 | 14.64 | 15.04 | 14.03 | 15.00 | 1,109,012 | +0.24(+1.63%) |
Jan 09, 2019 | 14.60 | 15.11 | 14.47 | 14.76 | 3,072,468 | +0.26(+1.79%) |
Jan 08, 2019 | 14.23 | 14.58 | 13.75 | 14.50 | 2,059,551 | +0.39(+2.76%) |
Jan 07, 2019 | 13.21 | 14.29 | 12.86 | 14.11 | 1,982,313 | +0.93(+7.06%) |
Jan 04, 2019 | 12.23 | 13.32 | 11.85 | 13.18 | 2,659,200 | +1.13(+9.38%) |
Jan 03, 2019 | 12.90 | 13.05 | 11.95 | 12.05 | 2,203,169 | -1.07(-8.16%) |
Jan 02, 2019 | 12.16 | 13.13 | 11.67 | 13.12 | 1,893,280 | +0.70(+5.64%) |
Dec 31, 2018 | 12.16 | 12.56 | 12.01 | 12.42 | 1,678,400 | +0.48(+4.02%) |
Dec 28, 2018 | 11.97 | 12.31 | 11.74 | 11.94 | 1,600,200 | -0.03(-0.25%) |
Dec 27, 2018 | 11.66 | 12.24 | 11.25 | 11.97 | 1,968,672 | +0.01(+0.08%) |
Dec 26, 2018 | 10.90 | 12.00 | 10.78 | 11.96 | 2,537,651 | +1.22(+11.36%) |
Dec 24, 2018 | 10.98 | 11.13 | 10.41 | 10.74 | 1,872,500 | -0.47(-4.19%) |
Dec 21, 2018 | 12.91 | 12.91 | 11.14 | 11.21 | 3,493,400 | -1.66(-12.90%) |
Dec 20, 2018 | 13.35 | 13.70 | 12.52 | 12.87 | 2,220,268 | -0.58(-4.31%) |
Dec 19, 2018 | 13.71 | 14.37 | 13.26 | 13.45 | 2,129,425 | -0.28(-2.04%) |
Dec 18, 2018 | 14.13 | 14.16 | 13.35 | 13.73 | 1,328,978 | -0.23(-1.65%) |
Dec 17, 2018 | 14.20 | 14.68 | 13.81 | 13.96 | 1,456,849 | -0.36(-2.51%) |
Dec 14, 2018 | 14.69 | 15.06 | 14.25 | 14.32 | 1,272,300 | -0.48(-3.24%) |
Dec 13, 2018 | 15.19 | 15.47 | 14.36 | 14.80 | 1,815,776 | -0.39(-2.57%) |
Dec 12, 2018 | 13.50 | 15.35 | 13.33 | 15.19 | 2,975,739 | +1.57(+11.53%) |
Dec 11, 2018 | 13.85 | 14.00 | 13.58 | 13.62 | 1,078,993 | -0.04(-0.29%) |
Dec 10, 2018 | 13.16 | 13.80 | 12.89 | 13.66 | 1,232,981 | +0.53(+4.04%) |
Dec 07, 2018 | 13.52 | 13.82 | 13.11 | 13.13 | 2,106,400 | -0.50(-3.67%) |
Dec 06, 2018 | 13.03 | 13.73 | 13.01 | 13.63 | 1,561,147 | +0.10(+0.74%) |
Dec 04, 2018 | 14.90 | 15.18 | 13.48 | 13.53 | 1,757,500 | -1.56(-10.34%) |
Dec 03, 2018 | 15.02 | 15.13 | 14.40 | 15.09 | 1,409,940 | +0.57(+3.93%) |
Nov 30, 2018 | 14.50 | 14.83 | 14.30 | 14.52 | 1,083,300 | -0.09(-0.62%) |
Nov 29, 2018 | 14.64 | 14.98 | 14.14 | 14.61 | 1,022,559 | -0.19(-1.28%) |
Nov 28, 2018 | 13.50 | 14.86 | 13.47 | 14.80 | 1,520,496 | +1.38(+10.28%) |
Nov 27, 2018 | 13.40 | 13.87 | 13.22 | 13.42 | 970,489 | -0.08(-0.59%) |
Nov 26, 2018 | 13.20 | 13.52 | 13.01 | 13.50 | 1,234,190 | +0.50(+3.85%) |
Nov 23, 2018 | 12.76 | 13.38 | 12.40 | 13.00 | 561,100 | +0.05(+0.39%) |
Nov 21, 2018 | 12.95 | 12.95 | 12.95 | 0 | +0.65(+5.28%) | |
Nov 20, 2018 | 11.73 | 12.73 | 11.55 | 12.30 | 1,755,093 | +0.09(+0.74%) |
Nov 19, 2018 | 13.32 | 13.55 | 12.16 | 12.21 | 2,020,580 | -1.18(-8.81%) |
Nov 16, 2018 | 12.89 | 13.54 | 12.80 | 13.39 | 1,666,800 | +0.41(+3.16%) |
Nov 15, 2018 | 11.89 | 13.16 | 11.83 | 12.98 | 2,011,318 | +0.92(+7.63%) |
Nov 14, 2018 | 12.62 | 12.83 | 11.84 | 12.06 | 1,652,604 | -0.41(-3.29%) |
Nov 13, 2018 | 12.94 | 13.28 | 12.35 | 12.47 | 1,575,728 | -0.36(-2.81%) |
Nov 12, 2018 | 14.49 | 14.49 | 12.81 | 12.83 | 1,769,191 | -1.66(-11.46%) |
Nov 09, 2018 | 15.22 | 15.29 | 13.75 | 14.49 | 2,037,500 | -0.86(-5.60%) |
Nov 08, 2018 | 16.09 | 16.09 | 14.94 | 15.35 | 1,805,181 | -0.66(-4.12%) |
Nov 07, 2018 | 15.00 | 16.07 | 14.94 | 16.01 | 2,838,923 | +1.22(+8.25%) |
Nov 06, 2018 | 14.40 | 14.97 | 14.32 | 14.79 | 1,629,698 | +0.31(+2.14%) |
Nov 05, 2018 | 14.60 | 14.85 | 14.17 | 14.48 | 1,573,131 | -0.01(-0.07%) |
Nov 02, 2018 | 14.36 | 14.66 | 14.02 | 14.49 | 1,460,800 | +0.27(+1.90%) |
Nov 01, 2018 | 12.76 | 14.23 | 12.72 | 14.22 | 2,676,860 | +1.50(+11.79%) |
Oct 31, 2018 | 12.73 | 13.11 | 12.51 | 12.72 | 1,613,776 | +0.26(+2.09%) |
Oct 30, 2018 | 12.10 | 12.57 | 12.05 | 12.46 | 1,459,896 | +0.21(+1.71%) |
Oct 29, 2018 | 12.81 | 12.99 | 11.89 | 12.25 | 2,395,943 | -0.41(-3.24%) |
Oct 26, 2018 | 12.33 | 12.89 | 12.04 | 12.66 | 1,319,500 | +0.09(+0.72%) |
Oct 25, 2018 | 12.01 | 12.84 | 12.00 | 12.57 | 1,806,005 | +0.59(+4.92%) |
Oct 24, 2018 | 12.91 | 13.00 | 11.98 | 11.98 | 2,195,747 | -0.98(-7.56%) |
Oct 23, 2018 | 12.55 | 13.29 | 12.29 | 12.96 | 1,447,783 | -0.02(-0.15%) |
Oct 22, 2018 | 13.08 | 13.16 | 12.25 | 12.98 | 1,438,047 | -0.07(-0.54%) |
Oct 19, 2018 | 13.53 | 13.70 | 12.81 | 13.05 | 2,191,000 | -0.30(-2.25%) |
Oct 18, 2018 | 13.51 | 13.60 | 12.96 | 13.35 | 1,524,434 | -0.14(-1.04%) |
Oct 17, 2018 | 13.53 | 14.23 | 13.30 | 13.49 | 2,066,016 | -0.38(-2.74%) |
Oct 16, 2018 | 13.04 | 14.00 | 13.00 | 13.87 | 2,317,662 | +0.72(+5.48%) |
Oct 15, 2018 | 12.91 | 13.36 | 12.75 | 13.15 | 1,884,043 | +0.04(+0.31%) |
Oct 12, 2018 | 13.15 | 13.94 | 12.51 | 13.11 | 2,409,800 | +0.23(+1.79%) |
Oct 11, 2018 | 12.45 | 13.44 | 12.31 | 12.88 | 3,261,876 | +0.28(+2.22%) |
Oct 10, 2018 | 13.61 | 13.79 | 12.52 | 12.60 | 4,332,246 | -1.16(-8.43%) |
Oct 09, 2018 | 13.50 | 14.32 | 13.15 | 13.76 | 2,835,123 | +0.01(+0.07%) |
Oct 08, 2018 | 14.71 | 14.87 | 12.85 | 13.75 | 5,624,213 | -0.99(-6.72%) |
Oct 05, 2018 | 15.69 | 15.88 | 14.22 | 14.74 | 6,034,100 | -0.59(-3.85%) |
Oct 04, 2018 | 19.85 | 20.31 | 14.75 | 15.33 | 19,091,608 | -3.23(-17.40%) |
Oct 03, 2018 | 19.70 | 19.94 | 17.84 | 18.56 | 2,057,684 | -1.14(-5.79%) |
Oct 02, 2018 | 19.42 | 19.74 | 18.76 | 19.70 | 2,293,225 | +0.49(+2.55%) |
Oct 01, 2018 | 19.17 | 19.46 | 18.82 | 19.21 | 1,270,631 | +0.04(+0.21%) |
Sep 28, 2018 | 19.00 | 19.43 | 19.00 | 19.17 | 1,217,800 | +0.17(+0.89%) |
Sep 27, 2018 | 19.03 | 19.44 | 18.78 | 19.00 | 732,130 | -0.11(-0.58%) |
Sep 26, 2018 | 19.37 | 19.54 | 19.04 | 19.11 | 741,202 | -0.26(-1.34%) |
Sep 25, 2018 | 18.70 | 19.45 | 18.53 | 19.37 | 1,249,730 | +0.67(+3.58%) |
Sep 24, 2018 | 17.77 | 18.79 | 17.43 | 18.70 | 1,322,030 | +0.93(+5.23%) |
Sep 21, 2018 | 18.88 | 18.91 | 17.68 | 17.77 | 3,070,800 | -1.11(-5.88%) |
Sep 20, 2018 | 18.58 | 18.88 | 18.53 | 18.88 | 913,420 | +0.30(+1.61%) |
Sep 19, 2018 | 18.80 | 18.98 | 18.13 | 18.58 | 1,221,928 | -0.26(-1.38%) |
Sep 18, 2018 | 18.16 | 18.95 | 18.05 | 18.84 | 962,069 | +0.63(+3.46%) |
Sep 17, 2018 | 18.98 | 18.99 | 17.86 | 18.21 | 1,311,066 | -0.70(-3.70%) |
Sep 14, 2018 | 18.84 | 19.11 | 18.35 | 18.91 | 1,512,000 | +0.58(+3.16%) |
Sep 13, 2018 | 19.22 | 19.57 | 18.20 | 18.33 | 1,837,955 | -0.80(-4.18%) |
Sep 12, 2018 | 19.86 | 20.00 | 18.94 | 19.13 | 1,252,709 | -0.69(-3.48%) |
Sep 11, 2018 | 20.10 | 21.18 | 19.80 | 19.82 | 2,178,361 | -0.48(-2.36%) |
Sep 10, 2018 | 19.89 | 20.37 | 19.32 | 20.30 | 1,810,688 | +0.56(+2.84%) |
Sep 07, 2018 | 19.41 | 20.50 | 18.90 | 19.74 | 4,744,600 | +0.35(+1.81%) |
Sep 06, 2018 | 18.00 | 22.39 | 18.00 | 19.39 | 28,644,828 | +5.29(+37.52%) |
Sep 05, 2018 | 15.30 | 15.30 | 13.82 | 14.10 | 3,142,665 | -1.21(-7.90%) |
Sep 04, 2018 | 14.60 | 15.44 | 14.23 | 15.31 | 1,494,431 | +0.55(+3.73%) |
Aug 31, 2018 | 14.76 | 14.76 | 14.76 | 0 | +0.36(+2.50%) | |
Aug 30, 2018 | 14.59 | 14.80 | 14.19 | 14.40 | 1,061,004 | -0.28(-1.91%) |
Aug 29, 2018 | 14.72 | 14.83 | 14.54 | 14.68 | 752,182 | -0.05(-0.34%) |
Aug 28, 2018 | 14.79 | 15.10 | 14.67 | 14.73 | 1,007,466 | -0.01(-0.07%) |
Aug 27, 2018 | 14.93 | 15.04 | 14.55 | 14.74 | 1,091,822 | +0.05(+0.34%) |
Aug 24, 2018 | 14.42 | 14.78 | 14.42 | 14.69 | 923,600 | +0.30(+2.08%) |
Aug 23, 2018 | 14.44 | 14.50 | 14.05 | 14.39 | 1,221,686 | +0.00(+0.00%) |
Aug 22, 2018 | 14.11 | 14.44 | 14.04 | 14.39 | 1,509,018 | +0.29(+2.06%) |
Aug 21, 2018 | 14.11 | 14.23 | 13.80 | 14.10 | 1,298,885 | -0.07(-0.49%) |
Aug 20, 2018 | 14.63 | 14.78 | 13.85 | 14.17 | 1,190,666 | -0.34(-2.34%) |
Aug 17, 2018 | 14.44 | 14.57 | 13.98 | 14.51 | 1,790,700 | +0.18(+1.26%) |
Aug 16, 2018 | 14.85 | 15.21 | 13.95 | 14.33 | 1,928,179 | -0.42(-2.85%) |
Aug 15, 2018 | 16.36 | 16.63 | 14.74 | 14.75 | 2,063,688 | -1.60(-9.79%) |
Aug 14, 2018 | 16.27 | 16.99 | 16.24 | 16.35 | 1,408,929 | +0.05(+0.31%) |
Aug 13, 2018 | 16.96 | 17.19 | 16.02 | 16.30 | 1,355,464 | -0.59(-3.49%) |
Aug 10, 2018 | 16.34 | 17.00 | 16.27 | 16.89 | 1,057,200 | +0.38(+2.30%) |
Aug 09, 2018 | 16.04 | 16.95 | 15.75 | 16.51 | 1,234,235 | +0.39(+2.42%) |
Aug 08, 2018 | 15.44 | 16.20 | 15.21 | 16.12 | 1,846,482 | +1.02(+6.75%) |
Aug 07, 2018 | 14.29 | 15.28 | 14.05 | 15.10 | 2,155,414 | +0.86(+6.04%) |
Aug 06, 2018 | 14.43 | 14.49 | 13.76 | 14.24 | 1,288,111 | -0.30(-2.06%) |
Aug 03, 2018 | 15.27 | 15.40 | 14.30 | 14.54 | 1,005,400 | -0.78(-5.09%) |
Aug 02, 2018 | 14.98 | 15.38 | 14.71 | 15.32 | 865,745 | +0.18(+1.19%) |
Aug 01, 2018 | 14.57 | 15.16 | 14.56 | 15.14 | 1,341,021 | +0.57(+3.91%) |
Jul 31, 2018 | 14.20 | 15.30 | 14.10 | 14.57 | 2,390,635 | +0.57(+4.07%) |
Jul 30, 2018 | 15.96 | 16.21 | 12.25 | 14.00 | 7,040,814 | -2.07(-12.88%) |
Jul 27, 2018 | 17.50 | 17.50 | 16.01 | 16.07 | 1,502,700 | -1.37(-7.86%) |
Jul 26, 2018 | 16.89 | 17.50 | 16.50 | 17.44 | 1,670,704 | +0.55(+3.26%) |
Jul 25, 2018 | 16.64 | 17.30 | 16.61 | 16.89 | 1,450,253 | +0.29(+1.75%) |
Jul 24, 2018 | 16.74 | 17.50 | 16.18 | 16.60 | 2,142,050 | +0.09(+0.55%) |
Jul 23, 2018 | 16.08 | 16.87 | 15.79 | 16.51 | 1,490,509 | +0.48(+2.99%) |
Jul 20, 2018 | 16.29 | 16.56 | 15.78 | 16.03 | 1,409,856 | -0.28(-1.72%) |
Jul 19, 2018 | 16.60 | 16.65 | 16.15 | 16.31 | 1,475,010 | -0.36(-2.16%) |
Jul 18, 2018 | 16.49 | 17.18 | 16.32 | 16.67 | 2,256,051 | +0.22(+1.34%) |
Jul 17, 2018 | 15.72 | 16.47 | 15.62 | 16.45 | 1,084,400 | +0.65(+4.11%) |
Jul 16, 2018 | 16.20 | 16.76 | 15.53 | 15.80 | 1,516,009 | -0.61(-3.72%) |
Jul 13, 2018 | 16.41 | 16.48 | 16.00 | 16.41 | 838,870 | +0.00(+0.00%) |
Jul 12, 2018 | 16.45 | 16.60 | 16.06 | 16.41 | 1,663,085 | -0.01(-0.06%) |
Jul 11, 2018 | 16.00 | 16.50 | 15.63 | 16.42 | 1,417,375 | +0.31(+1.92%) |
Jul 10, 2018 | 16.32 | 16.50 | 15.84 | 16.11 | 1,555,393 | -0.29(-1.77%) |
Jul 09, 2018 | 16.00 | 16.40 | 15.58 | 16.40 | 1,889,788 | +0.57(+3.60%) |
Jul 06, 2018 | 15.28 | 15.88 | 15.15 | 15.83 | 1,845,954 | +0.53(+3.46%) |
Jul 05, 2018 | 15.10 | 15.31 | 14.74 | 15.30 | 1,704,565 | +0.28(+1.86%) |
Jul 03, 2018 | 15.02 | 15.02 | 15.02 | 0 | +0.15(+1.01%) | |
Jul 02, 2018 | 13.71 | 14.93 | 13.33 | 14.87 | 2,713,418 | +1.27(+9.34%) |
Jun 29, 2018 | 13.14 | 13.79 | 12.89 | 13.60 | 2,284,555 | +0.65(+5.02%) |
Jun 28, 2018 | 13.22 | 13.25 | 12.61 | 12.95 | 1,823,351 | -0.27(-2.04%) |
Jun 27, 2018 | 13.40 | 13.84 | 13.20 | 13.22 | 1,768,558 | -0.10(-0.75%) |
Jun 26, 2018 | 13.41 | 13.54 | 13.15 | 13.32 | 1,729,186 | -0.15(-1.11%) |
Jun 25, 2018 | 13.00 | 13.95 | 12.98 | 13.47 | 2,073,026 | +0.21(+1.58%) |
Jun 22, 2018 | 13.37 | 13.53 | 12.99 | 13.26 | 12,861,592 | +0.08(+0.61%) |
Jun 21, 2018 | 13.20 | 13.46 | 12.99 | 13.18 | 1,436,905 | +0.05(+0.38%) |
Jun 20, 2018 | 14.10 | 14.16 | 12.97 | 13.13 | 2,140,896 | -0.89(-6.35%) |
Jun 19, 2018 | 13.45 | 14.24 | 12.80 | 14.02 | 3,128,032 | +0.29(+2.11%) |
Jun 18, 2018 | 11.68 | 14.00 | 11.43 | 13.73 | 5,610,004 | +2.66(+24.03%) |
Jun 15, 2018 | 11.65 | 11.07 | 11.07 | 1,970,705 | -0.58(-4.98%) | |
Jun 14, 2018 | 11.67 | 11.78 | 11.15 | 11.65 | 1,380,855 | -0.01(-0.09%) |
Jun 13, 2018 | 11.39 | 11.84 | 11.16 | 11.66 | 1,288,719 | +0.31(+2.73%) |
Jun 12, 2018 | 11.17 | 11.48 | 11.09 | 11.35 | 1,223,365 | +0.24(+2.16%) |
Jun 11, 2018 | 10.27 | 11.53 | 10.12 | 11.11 | 2,185,980 | +0.80(+7.76%) |
Jun 08, 2018 | 10.32 | 10.40 | 10.12 | 10.31 | 1,149,385 | -0.06(-0.58%) |
Jun 07, 2018 | 10.75 | 10.78 | 9.670 | 10.37 | 1,718,534 | -0.32(-2.99%) |
Jun 06, 2018 | 10.70 | 10.49 | 10.69 | 1,184,524 | +0.08(+0.75%) | |
Jun 05, 2018 | 10.76 | 10.95 | 10.47 | 10.61 | 1,601,233 | -0.18(-1.67%) |
Jun 04, 2018 | 10.99 | 11.14 | 10.23 | 10.79 | 1,551,918 | -0.12(-1.10%) |
Jun 01, 2018 | 10.76 | 11.00 | 10.62 | 10.91 | 1,196,291 | +0.19(+1.77%) |
May 31, 2018 | 11.00 | 11.57 | 10.53 | 10.72 | 3,021,942 | -0.17(-1.56%) |
May 30, 2018 | 10.40 | 11.00 | 10.40 | 10.89 | 2,791,072 | +0.59(+5.73%) |
May 29, 2018 | 10.00 | 10.33 | 9.960 | 10.30 | 1,198,296 | +0.25(+2.49%) |
May 25, 2018 | 10.05 | 10.05 | 10.05 | 0 | +0.28(+2.87%) | |
May 24, 2018 | 9.790 | 9.830 | 9.560 | 9.770 | 741,544 | +0.00(+0.00%) |
May 23, 2018 | 9.700 | 9.940 | 9.650 | 9.770 | 744,585 | +0.03(+0.31%) |
May 22, 2018 | 9.750 | 10.01 | 9.580 | 9.740 | 1,198,907 | -0.03(-0.31%) |
May 21, 2018 | 10.17 | 10.35 | 9.630 | 9.770 | 1,333,887 | -0.23(-2.30%) |
May 18, 2018 | 9.660 | 10.38 | 9.520 | 10.00 | 2,105,066 | +0.47(+4.93%) |
May 17, 2018 | 9.490 | 9.820 | 9.440 | 9.530 | 971,514 | +0.02(+0.21%) |
May 16, 2018 | 9.560 | 9.620 | 9.350 | 9.510 | 1,280,236 | -0.09(-0.94%) |
May 15, 2018 | 9.380 | 9.750 | 9.160 | 9.600 | 1,285,700 | +0.18(+1.91%) |
May 14, 2018 | 9.980 | 10.10 | 8.870 | 9.420 | 3,072,800 | -0.46(-4.66%) |
May 11, 2018 | 9.150 | 9.890 | 8.920 | 9.880 | 2,691,003 | +0.76(+8.33%) |
May 10, 2018 | 8.980 | 9.490 | 8.830 | 9.120 | 2,812,317 | +0.12(+1.33%) |
May 09, 2018 | 8.420 | 9.600 | 8.110 | 9.000 | 5,661,435 | +1.25(+16.13%) |
May 08, 2018 | 7.770 | 7.820 | 7.580 | 7.750 | 756,427 | -0.02(-0.26%) |
May 07, 2018 | 7.170 | 7.780 | 7.170 | 7.770 | 1,116,180 | +0.60(+8.37%) |
May 04, 2018 | 7.360 | 7.400 | 7.090 | 7.170 | 999,414 | -0.21(-2.85%) |
May 03, 2018 | 7.130 | 7.460 | 7.006 | 7.380 | 1,539,574 | +0.24(+3.36%) |
May 02, 2018 | 6.410 | 7.230 | 6.310 | 7.140 | 2,109,651 | +0.71(+11.04%) |
May 01, 2018 | 6.450 | 6.488 | 6.307 | 6.430 | 992,286 | +0.01(+0.16%) |
Apr 30, 2018 | 6.740 | 6.769 | 6.410 | 6.420 | 656,439 | -0.24(-3.60%) |
Apr 27, 2018 | 6.770 | 6.860 | 6.550 | 6.660 | 553,475 | -0.08(-1.19%) |
Apr 26, 2018 | 6.600 | 6.760 | 6.550 | 6.740 | 516,593 | +0.13(+1.97%) |
Apr 25, 2018 | 6.510 | 6.700 | 6.330 | 6.610 | 616,567 | +0.09(+1.38%) |
Apr 24, 2018 | 6.890 | 6.890 | 6.470 | 6.520 | 1,012,414 | -0.33(-4.82%) |
Apr 23, 2018 | 7.000 | 7.040 | 6.735 | 6.850 | 940,071 | -0.12(-1.72%) |
Apr 20, 2018 | 6.910 | 7.029 | 6.874 | 6.970 | 672,716 | +0.02(+0.29%) |
Apr 19, 2018 | 6.980 | 7.089 | 6.850 | 6.950 | 659,602 | -0.06(-0.86%) |
Apr 18, 2018 | 6.880 | 7.067 | 6.745 | 7.010 | 715,595 | +0.16(+2.34%) |
Apr 17, 2018 | 6.850 | 6.970 | 6.770 | 6.850 | 860,709 | +0.01(+0.15%) |
Apr 16, 2018 | 7.230 | 7.230 | 6.815 | 6.840 | 895,412 | -0.38(-5.26%) |
Apr 13, 2018 | 7.270 | 7.270 | 6.987 | 7.220 | 746,495 | -0.03(-0.41%) |
Apr 12, 2018 | 7.300 | 7.415 | 7.080 | 7.250 | 983,761 | +0.02(+0.28%) |
Apr 11, 2018 | 7.010 | 7.300 | 6.860 | 7.230 | 1,524,308 | +0.47(+6.95%) |
Apr 10, 2018 | 6.490 | 6.800 | 6.430 | 6.760 | 1,342,153 | +0.38(+5.96%) |
Apr 09, 2018 | 6.430 | 6.610 | 6.370 | 6.380 | 1,272,080 | +0.01(+0.16%) |
Apr 06, 2018 | 6.370 | 1,487,798 | -0.48(-7.01%) | |||
Apr 05, 2018 | 7.170 | 7.170 | 6.800 | 6.850 | 1,186,905 | -0.26(-3.66%) |
Apr 04, 2018 | 6.600 | 7.135 | 6.311 | 7.110 | 1,389,801 | +0.42(+6.28%) |
Apr 03, 2018 | 6.900 | 7.000 | 6.600 | 6.690 | 1,218,270 | -0.17(-2.48%) |