Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.52 | 19.62 | 19.31 | 19.48 | 647,757 | -0.01(-0.04%) |
Apr 29, 2019 | 19.16 | 19.54 | 19.08 | 19.49 | 936,044 | +0.40(+2.07%) |
Apr 26, 2019 | 19.03 | 19.13 | 18.63 | 19.09 | 609,310 | -0.20(-1.05%) |
Apr 25, 2019 | 19.33 | 19.43 | 19.17 | 19.29 | 596,638 | -0.49(-2.47%) |
Apr 24, 2019 | 19.77 | 19.94 | 19.76 | 19.78 | 709,333 | +0.43(+2.25%) |
Apr 23, 2019 | 19.08 | 19.41 | 19.08 | 19.35 | 502,412 | +0.02(+0.08%) |
Apr 22, 2019 | 19.14 | 19.34 | 19.13 | 19.33 | 327,536 | +0.10(+0.52%) |
Apr 18, 2019 | 19.21 | 19.33 | 19.09 | 19.23 | 404,403 | +0.09(+0.49%) |
Apr 17, 2019 | 19.56 | 19.56 | 19.07 | 19.14 | 383,045 | -0.36(-1.83%) |
Apr 16, 2019 | 19.61 | 19.68 | 19.46 | 19.50 | 501,190 | -0.14(-0.71%) |
Apr 15, 2019 | 19.70 | 19.83 | 19.62 | 19.64 | 682,244 | +0.03(+0.16%) |
Apr 12, 2019 | 19.67 | 19.68 | 19.49 | 19.61 | 629,659 | +0.02(+0.08%) |
Apr 11, 2019 | 19.55 | 19.68 | 19.50 | 19.59 | 444,153 | -0.01(-0.04%) |
Apr 10, 2019 | 19.50 | 19.71 | 19.50 | 19.60 | 391,949 | +0.10(+0.52%) |
Apr 09, 2019 | 19.47 | 19.60 | 19.43 | 19.50 | 300,935 | -0.42(-2.11%) |
Apr 08, 2019 | 19.85 | 20.00 | 19.71 | 19.92 | 678,914 | +0.28(+1.42%) |
Apr 05, 2019 | 19.78 | 19.83 | 19.54 | 19.64 | 933,606 | +0.19(+1.00%) |
Apr 04, 2019 | 20.30 | 20.36 | 19.20 | 19.44 | 2,642,131 | -1.56(-7.43%) |
Apr 03, 2019 | 21.03 | 21.21 | 20.90 | 21.00 | 1,692,158 | +0.23(+1.12%) |
Apr 02, 2019 | 20.64 | 20.78 | 20.56 | 20.77 | 714,219 | +0.49(+2.41%) |
Apr 01, 2019 | 20.32 | 20.35 | 20.21 | 20.28 | 819,518 | +0.26(+1.28%) |
Mar 29, 2019 | 19.97 | 20.15 | 19.96 | 20.02 | 571,574 | -0.12(-0.62%) |
Mar 28, 2019 | 20.39 | 20.39 | 20.06 | 20.15 | 804,513 | -0.38(-1.85%) |
Mar 27, 2019 | 20.49 | 20.65 | 20.44 | 20.53 | 1,405,910 | +0.54(+2.72%) |
Mar 26, 2019 | 19.95 | 20.02 | 19.83 | 19.99 | 831,757 | +0.33(+1.66%) |
Mar 25, 2019 | 19.72 | 19.94 | 19.47 | 19.66 | 1,094,461 | -0.02(-0.12%) |
Mar 22, 2019 | 20.00 | 20.06 | 19.64 | 19.68 | 908,878 | -0.02(-0.08%) |
Mar 21, 2019 | 19.68 | 19.83 | 19.64 | 19.70 | 525,425 | +0.06(+0.32%) |
Mar 20, 2019 | 19.72 | 19.79 | 19.52 | 19.64 | 740,104 | +0.14(+0.72%) |
Mar 19, 2019 | 19.70 | 19.70 | 19.41 | 19.50 | 408,659 | -0.03(-0.16%) |
Mar 18, 2019 | 19.46 | 19.80 | 19.43 | 19.53 | 496,212 | -0.07(-0.36%) |
Mar 15, 2019 | 19.61 | 19.72 | 19.50 | 19.60 | 589,734 | +0.26(+1.32%) |
Mar 14, 2019 | 19.61 | 19.61 | 19.32 | 19.34 | 672,420 | -0.02(-0.12%) |
Mar 13, 2019 | 19.52 | 19.52 | 19.36 | 19.36 | 770,138 | +0.31(+1.63%) |
Mar 12, 2019 | 19.09 | 19.23 | 19.05 | 19.05 | 320,533 | -0.04(-0.20%) |
Mar 11, 2019 | 18.77 | 19.12 | 18.77 | 19.09 | 300,886 | +0.44(+2.37%) |
Mar 08, 2019 | 18.74 | 18.78 | 18.58 | 18.65 | 321,204 | -0.05(-0.25%) |
Mar 07, 2019 | 18.85 | 18.88 | 18.65 | 18.70 | 377,001 | -0.30(-1.55%) |
Mar 06, 2019 | 19.11 | 19.16 | 18.93 | 18.99 | 271,110 | +0.02(+0.12%) |
Mar 05, 2019 | 18.80 | 19.12 | 18.78 | 18.97 | 310,121 | +0.12(+0.66%) |
Mar 04, 2019 | 19.04 | 19.04 | 18.66 | 18.84 | 566,267 | -0.28(-1.46%) |
Mar 01, 2019 | 19.33 | 19.39 | 19.08 | 19.12 | 625,409 | -0.12(-0.61%) |
Feb 28, 2019 | 19.13 | 19.34 | 19.08 | 19.24 | 976,629 | +0.07(+0.36%) |
Feb 27, 2019 | 19.11 | 19.25 | 19.09 | 19.17 | 810,032 | +0.28(+1.49%) |
Feb 26, 2019 | 18.47 | 19.16 | 18.40 | 18.89 | 1,567,660 | +0.42(+2.26%) |
Feb 25, 2019 | 18.50 | 18.70 | 18.45 | 18.47 | 500,433 | +0.02(+0.12%) |
Feb 22, 2019 | 18.47 | 18.56 | 18.34 | 18.45 | 515,208 | +0.05(+0.29%) |
Feb 21, 2019 | 18.36 | 18.46 | 18.28 | 18.40 | 792,837 | -0.13(-0.70%) |
Feb 20, 2019 | 18.24 | 18.65 | 18.16 | 18.53 | 2,355,473 | +0.42(+2.30%) |
Feb 19, 2019 | 17.59 | 18.20 | 17.59 | 18.11 | 1,315,264 | +1.50(+9.04%) |
Feb 15, 2019 | 16.52 | 16.65 | 16.30 | 16.61 | 1,201,713 | -0.10(-0.59%) |
Feb 14, 2019 | 16.60 | 16.93 | 16.53 | 16.71 | 1,453,219 | +2.02(+13.79%) |
Feb 13, 2019 | 14.84 | 14.89 | 14.64 | 14.68 | 681,044 | -0.21(-1.43%) |
Feb 12, 2019 | 14.80 | 14.92 | 14.72 | 14.89 | 501,156 | -0.09(-0.61%) |
Feb 11, 2019 | 15.03 | 15.06 | 14.94 | 14.98 | 320,577 | -0.02(-0.10%) |
Feb 08, 2019 | 14.82 | 15.02 | 14.79 | 15.00 | 324,131 | -0.12(-0.80%) |
Feb 07, 2019 | 15.01 | 15.17 | 14.93 | 15.12 | 544,297 | +0.05(+0.30%) |
Feb 06, 2019 | 15.11 | 15.21 | 14.99 | 15.08 | 665,999 | +0.02(+0.15%) |
Feb 05, 2019 | 14.96 | 15.11 | 14.92 | 15.05 | 634,302 | +0.13(+0.86%) |
Feb 04, 2019 | 14.69 | 14.99 | 14.67 | 14.92 | 653,611 | +0.27(+1.86%) |
Feb 01, 2019 | 14.48 | 14.69 | 14.43 | 14.65 | 561,362 | +0.17(+1.15%) |
Jan 31, 2019 | 14.52 | 14.62 | 14.40 | 14.48 | 615,517 | -0.38(-2.55%) |
Jan 30, 2019 | 14.84 | 14.86 | 14.59 | 14.86 | 490,157 | +0.14(+0.98%) |
Jan 29, 2019 | 14.86 | 14.88 | 14.64 | 14.72 | 370,306 | +0.08(+0.52%) |
Jan 28, 2019 | 14.57 | 14.73 | 14.40 | 14.64 | 572,540 | -0.27(-1.83%) |
Jan 25, 2019 | 14.86 | 15.02 | 14.84 | 14.92 | 587,867 | +0.01(+0.05%) |
Jan 24, 2019 | 14.72 | 14.92 | 14.72 | 14.91 | 457,028 | +0.18(+1.24%) |
Jan 23, 2019 | 14.68 | 14.83 | 14.61 | 14.73 | 483,190 | +0.22(+1.52%) |
Jan 22, 2019 | 14.61 | 14.65 | 14.39 | 14.51 | 400,778 | -0.20(-1.34%) |
Jan 18, 2019 | 14.62 | 14.82 | 14.61 | 14.70 | 936,394 | +0.01(+0.05%) |
Jan 17, 2019 | 14.50 | 14.74 | 14.50 | 14.70 | 503,287 | +0.03(+0.21%) |
Jan 16, 2019 | 14.58 | 14.70 | 14.58 | 14.67 | 396,744 | +0.08(+0.57%) |
Jan 15, 2019 | 14.31 | 14.59 | 14.29 | 14.58 | 509,589 | +0.24(+1.64%) |
Jan 14, 2019 | 14.33 | 14.48 | 14.29 | 14.35 | 405,681 | -0.27(-1.87%) |
Jan 11, 2019 | 14.48 | 14.70 | 14.41 | 14.62 | 784,614 | +0.05(+0.31%) |
Jan 10, 2019 | 14.45 | 14.63 | 14.39 | 14.58 | 397,220 | +0.02(+0.16%) |
Jan 09, 2019 | 14.51 | 14.59 | 14.31 | 14.55 | 659,197 | +0.51(+3.62%) |
Jan 08, 2019 | 13.99 | 14.09 | 13.84 | 14.04 | 684,778 | +0.39(+2.89%) |
Jan 07, 2019 | 13.50 | 13.76 | 13.45 | 13.65 | 474,536 | +0.36(+2.74%) |
Jan 04, 2019 | 13.24 | 13.38 | 13.13 | 13.29 | 1,209,888 | +0.42(+3.24%) |
Jan 03, 2019 | 13.07 | 13.13 | 12.85 | 12.87 | 676,931 | -0.30(-2.25%) |
Jan 02, 2019 | 12.90 | 13.33 | 12.85 | 13.16 | 546,569 | +0.11(+0.87%) |
Dec 31, 2018 | 13.13 | 13.31 | 12.95 | 13.05 | 986,240 | +0.09(+0.70%) |
Dec 28, 2018 | 13.01 | 13.14 | 12.86 | 12.96 | 937,054 | +0.26(+2.03%) |
Dec 27, 2018 | 12.50 | 12.70 | 12.19 | 12.70 | 1,024,995 | -0.49(-3.74%) |
Dec 26, 2018 | 12.79 | 13.23 | 12.63 | 13.20 | 1,169,464 | +0.41(+3.20%) |
Dec 24, 2018 | 13.13 | 13.21 | 12.76 | 12.79 | 1,414,679 | +0.17(+1.32%) |
Dec 21, 2018 | 13.01 | 13.09 | 12.53 | 12.62 | 2,035,250 | -0.27(-2.12%) |
Dec 20, 2018 | 13.36 | 13.36 | 12.64 | 12.89 | 2,085,997 | -0.13(-0.99%) |
Dec 19, 2018 | 13.43 | 13.57 | 12.99 | 13.02 | 895,361 | -0.10(-0.75%) |
Dec 18, 2018 | 13.19 | 13.26 | 13.04 | 13.12 | 700,186 | +0.09(+0.70%) |
Dec 17, 2018 | 13.47 | 13.51 | 12.95 | 13.03 | 1,211,245 | -0.69(-5.03%) |
Dec 14, 2018 | 13.76 | 14.06 | 13.70 | 13.72 | 688,614 | -0.46(-3.26%) |
Dec 13, 2018 | 14.35 | 14.39 | 14.07 | 14.18 | 578,466 | -0.06(-0.43%) |
Dec 12, 2018 | 14.33 | 14.45 | 14.13 | 14.24 | 746,171 | +0.39(+2.79%) |
Dec 11, 2018 | 14.26 | 14.27 | 13.74 | 13.85 | 739,642 | -0.12(-0.87%) |
Dec 10, 2018 | 13.95 | 14.20 | 13.85 | 13.98 | 788,510 | -0.02(-0.16%) |
Dec 07, 2018 | 14.47 | 14.57 | 13.87 | 14.00 | 818,372 | -0.37(-2.59%) |
Dec 06, 2018 | 14.38 | 14.51 | 14.12 | 14.37 | 1,466,713 | -0.16(-1.10%) |
Dec 04, 2018 | 15.01 | 15.04 | 14.48 | 14.53 | 1,136,306 | -0.54(-3.57%) |
Dec 03, 2018 | 15.14 | 15.14 | 14.84 | 15.07 | 1,133,438 | +0.27(+1.85%) |
Nov 30, 2018 | 14.94 | 14.98 | 14.71 | 14.80 | 828,658 | -0.35(-2.30%) |
Nov 29, 2018 | 15.16 | 15.23 | 15.05 | 15.14 | 1,611,921 | -0.02(-0.15%) |
Nov 28, 2018 | 15.03 | 15.28 | 14.89 | 15.17 | 1,555,671 | +0.43(+2.93%) |
Nov 27, 2018 | 14.89 | 14.91 | 14.61 | 14.73 | 901,149 | -0.17(-1.17%) |
Nov 26, 2018 | 15.05 | 15.11 | 14.72 | 14.91 | 1,178,793 | +0.02(+0.10%) |
Nov 23, 2018 | 14.45 | 14.93 | 14.45 | 14.89 | 951,559 | +0.64(+4.52%) |
Nov 21, 2018 | 14.25 | 14.25 | 14.25 | 0 | +0.32(+2.29%) | |
Nov 20, 2018 | 14.08 | 14.15 | 13.74 | 13.93 | 1,334,732 | -0.20(-1.40%) |
Nov 19, 2018 | 14.64 | 14.65 | 14.04 | 14.13 | 1,661,358 | -0.08(-0.53%) |
Nov 16, 2018 | 14.17 | 14.31 | 14.02 | 14.20 | 963,823 | +0.39(+2.80%) |
Nov 15, 2018 | 13.53 | 13.82 | 13.48 | 13.82 | 983,561 | +0.22(+1.62%) |
Nov 14, 2018 | 13.77 | 14.03 | 13.38 | 13.60 | 1,784,731 | +0.89(+7.04%) |
Nov 13, 2018 | 12.47 | 12.88 | 12.47 | 12.70 | 730,800 | +0.49(+4.04%) |
Nov 12, 2018 | 12.51 | 12.51 | 12.14 | 12.21 | 1,154,591 | -0.38(-3.01%) |
Nov 09, 2018 | 12.79 | 12.82 | 12.41 | 12.59 | 1,141,581 | -0.12(-0.96%) |
Nov 08, 2018 | 12.81 | 12.87 | 12.63 | 12.71 | 1,044,940 | +0.22(+1.76%) |
Nov 07, 2018 | 12.32 | 12.56 | 12.28 | 12.49 | 831,732 | +0.26(+2.11%) |
Nov 06, 2018 | 12.20 | 12.35 | 12.17 | 12.23 | 922,995 | -0.16(-1.29%) |
Nov 05, 2018 | 12.89 | 12.90 | 12.35 | 12.39 | 1,562,253 | +0.32(+2.64%) |
Nov 02, 2018 | 12.44 | 12.44 | 11.94 | 12.07 | 3,578,765 | -0.05(-0.44%) |
Nov 01, 2018 | 12.08 | 12.21 | 11.91 | 12.13 | 1,184,607 | +0.49(+4.24%) |
Oct 31, 2018 | 11.71 | 11.92 | 11.63 | 11.63 | 1,044,320 | +0.06(+0.52%) |
Oct 30, 2018 | 11.41 | 11.61 | 11.31 | 11.57 | 2,803,652 | +0.24(+2.14%) |
Oct 29, 2018 | 11.88 | 11.90 | 11.17 | 11.33 | 2,835,926 | -0.27(-2.29%) |
Oct 26, 2018 | 11.72 | 11.86 | 11.52 | 11.59 | 1,178,240 | -0.45(-3.72%) |
Oct 25, 2018 | 12.23 | 12.26 | 12.00 | 12.04 | 1,090,961 | +0.08(+0.63%) |
Oct 24, 2018 | 12.79 | 12.89 | 11.95 | 11.97 | 1,433,551 | -1.21(-9.21%) |
Oct 23, 2018 | 12.85 | 13.25 | 12.83 | 13.18 | 3,481,486 | -0.04(-0.29%) |
Oct 22, 2018 | 13.16 | 13.32 | 13.09 | 13.22 | 501,997 | +0.09(+0.69%) |
Oct 19, 2018 | 13.32 | 13.48 | 13.08 | 13.13 | 678,197 | -0.40(-2.97%) |
Oct 18, 2018 | 14.00 | 14.06 | 13.42 | 13.53 | 913,672 | -0.64(-4.50%) |
Oct 17, 2018 | 14.29 | 14.29 | 14.04 | 14.17 | 666,766 | +0.02(+0.11%) |
Oct 16, 2018 | 14.03 | 14.25 | 13.93 | 14.15 | 1,385,146 | +0.48(+3.49%) |
Oct 15, 2018 | 13.81 | 13.88 | 13.62 | 13.67 | 916,184 | +0.08(+0.61%) |
Oct 12, 2018 | 13.65 | 13.66 | 13.38 | 13.59 | 927,163 | +0.28(+2.11%) |
Oct 11, 2018 | 13.63 | 13.67 | 13.12 | 13.31 | 1,381,277 | -0.05(-0.34%) |
Oct 10, 2018 | 13.79 | 13.80 | 13.35 | 13.35 | 1,333,765 | -0.34(-2.49%) |
Oct 09, 2018 | 13.65 | 13.90 | 13.57 | 13.70 | 1,158,668 | +0.09(+0.67%) |
Oct 08, 2018 | 13.56 | 13.70 | 13.47 | 13.60 | 848,829 | +0.01(+0.06%) |
Oct 05, 2018 | 13.99 | 13.99 | 13.36 | 13.60 | 1,401,756 | -0.60(-4.22%) |
Oct 04, 2018 | 14.32 | 14.35 | 14.04 | 14.20 | 622,969 | -0.07(-0.48%) |
Oct 03, 2018 | 14.32 | 14.37 | 14.20 | 14.26 | 503,315 | +0.08(+0.59%) |
Oct 02, 2018 | 14.20 | 14.23 | 14.09 | 14.18 | 900,737 | -0.08(-0.53%) |
Oct 01, 2018 | 14.18 | 14.27 | 14.07 | 14.26 | 1,382,835 | +0.24(+1.73%) |
Sep 28, 2018 | 14.05 | 14.26 | 14.00 | 14.01 | 1,213,581 | +0.18(+1.32%) |
Sep 27, 2018 | 13.76 | 13.95 | 13.65 | 13.83 | 721,045 | +0.33(+2.41%) |
Sep 26, 2018 | 13.64 | 13.73 | 13.50 | 13.51 | 1,548,047 | +0.03(+0.22%) |
Sep 25, 2018 | 13.67 | 13.70 | 13.46 | 13.48 | 783,142 | -0.04(-0.28%) |
Sep 24, 2018 | 13.48 | 13.59 | 13.39 | 13.51 | 347,891 | -0.04(-0.28%) |
Sep 21, 2018 | 13.57 | 13.68 | 13.43 | 13.55 | 2,011,250 | +0.02(+0.11%) |
Sep 20, 2018 | 13.51 | 13.59 | 13.45 | 13.54 | 740,971 | +0.27(+2.00%) |
Sep 19, 2018 | 13.23 | 13.36 | 13.15 | 13.27 | 762,233 | +0.08(+0.57%) |
Sep 18, 2018 | 13.07 | 13.23 | 13.07 | 13.20 | 727,881 | +0.23(+1.75%) |
Sep 17, 2018 | 13.13 | 13.21 | 12.94 | 12.97 | 1,801,879 | -0.26(-1.95%) |
Sep 14, 2018 | 13.13 | 13.27 | 13.12 | 13.23 | 603,032 | +0.13(+0.98%) |
Sep 13, 2018 | 13.22 | 13.24 | 13.07 | 13.10 | 379,063 | +0.08(+0.64%) |
Sep 12, 2018 | 13.02 | 13.07 | 12.90 | 13.01 | 607,074 | +0.05(+0.35%) |
Sep 11, 2018 | 12.90 | 13.04 | 12.87 | 12.97 | 718,738 | +0.08(+0.65%) |
Sep 10, 2018 | 12.96 | 12.96 | 12.75 | 12.88 | 542,595 | +0.20(+1.62%) |
Sep 07, 2018 | 12.56 | 12.86 | 12.56 | 12.68 | 573,098 | -0.03(-0.24%) |
Sep 06, 2018 | 12.75 | 12.79 | 12.54 | 12.71 | 1,024,433 | -0.10(-0.77%) |
Sep 05, 2018 | 12.91 | 12.94 | 12.74 | 12.81 | 609,335 | -0.05(-0.35%) |
Sep 04, 2018 | 13.06 | 13.06 | 12.82 | 12.85 | 885,369 | -0.06(-0.47%) |
Aug 31, 2018 | 12.91 | 12.91 | 12.91 | 0 | -0.02(-0.12%) | |
Aug 30, 2018 | 13.07 | 13.08 | 12.88 | 12.93 | 619,463 | -0.15(-1.16%) |
Aug 29, 2018 | 12.91 | 13.20 | 12.89 | 13.08 | 813,923 | +0.39(+3.11%) |
Aug 28, 2018 | 12.77 | 12.83 | 12.66 | 12.69 | 412,013 | -0.11(-0.83%) |
Aug 27, 2018 | 12.66 | 12.87 | 12.66 | 12.79 | 500,975 | +0.11(+0.90%) |
Aug 24, 2018 | 12.80 | 12.85 | 12.63 | 12.68 | 621,625 | +0.13(+1.03%) |
Aug 23, 2018 | 12.66 | 12.66 | 12.53 | 12.55 | 738,968 | +0.01(+0.06%) |
Aug 22, 2018 | 12.50 | 12.55 | 12.49 | 12.54 | 1,519,070 | +0.03(+0.24%) |
Aug 21, 2018 | 12.45 | 12.57 | 12.40 | 12.51 | 1,612,224 | +0.04(+0.30%) |
Aug 20, 2018 | 12.25 | 12.52 | 12.23 | 12.47 | 953,886 | +0.16(+1.29%) |
Aug 17, 2018 | 11.95 | 12.37 | 11.92 | 12.32 | 948,526 | +0.08(+0.62%) |
Aug 16, 2018 | 12.19 | 12.29 | 12.12 | 12.24 | 1,746,339 | +0.12(+1.00%) |
Aug 15, 2018 | 11.82 | 12.14 | 11.81 | 12.12 | 1,598,120 | +0.15(+1.27%) |
Aug 14, 2018 | 12.10 | 12.12 | 11.89 | 11.97 | 1,136,852 | -0.24(-1.99%) |
Aug 13, 2018 | 12.17 | 12.27 | 12.11 | 12.21 | 482,640 | +0.01(+0.06%) |
Aug 10, 2018 | 11.97 | 12.25 | 11.97 | 12.20 | 1,042,416 | -0.02(-0.19%) |
Aug 09, 2018 | 12.14 | 12.32 | 12.13 | 12.22 | 1,323,698 | +0.14(+1.19%) |
Aug 08, 2018 | 11.91 | 12.13 | 11.89 | 12.08 | 747,007 | +0.11(+0.95%) |
Aug 07, 2018 | 11.89 | 11.97 | 11.79 | 11.97 | 1,372,569 | +0.17(+1.48%) |
Aug 06, 2018 | 11.73 | 11.84 | 11.56 | 11.79 | 1,476,106 | -0.39(-3.24%) |
Aug 03, 2018 | 12.26 | 12.28 | 12.10 | 12.19 | 958,021 | +0.18(+1.52%) |
Aug 02, 2018 | 11.72 | 12.00 | 11.71 | 12.00 | 1,341,820 | +0.26(+2.22%) |
Aug 01, 2018 | 11.69 | 11.78 | 11.65 | 11.74 | 1,035,413 | -0.11(-0.93%) |
Jul 31, 2018 | 12.07 | 12.09 | 11.83 | 11.85 | 2,509,901 | -0.37(-3.05%) |
Jul 30, 2018 | 12.40 | 12.41 | 12.20 | 12.23 | 1,229,551 | -0.19(-1.53%) |
Jul 27, 2018 | 12.69 | 12.69 | 12.34 | 12.42 | 968,861 | -0.07(-0.53%) |
Jul 26, 2018 | 12.56 | 12.60 | 12.47 | 12.48 | 2,264,353 | -0.04(-0.35%) |
Jul 25, 2018 | 12.37 | 12.54 | 12.24 | 12.53 | 2,581,050 | +0.33(+2.70%) |
Jul 24, 2018 | 12.30 | 12.34 | 12.05 | 12.20 | 2,259,115 | +0.20(+1.65%) |
Jul 23, 2018 | 11.90 | 12.08 | 11.88 | 12.00 | 1,260,140 | -0.23(-1.86%) |
Jul 20, 2018 | 12.07 | 12.28 | 12.07 | 12.23 | 1,221,769 | +0.15(+1.27%) |
Jul 19, 2018 | 12.02 | 12.13 | 11.94 | 12.07 | 507,506 | +0.00(+0.00%) |
Jul 18, 2018 | 12.12 | 12.15 | 12.02 | 12.07 | 629,073 | -0.10(-0.84%) |
Jul 17, 2018 | 12.23 | 12.23 | 12.04 | 12.18 | 975,898 | +0.20(+1.65%) |
Jul 16, 2018 | 11.88 | 12.05 | 11.79 | 11.98 | 951,095 | -0.19(-1.56%) |
Jul 13, 2018 | 12.26 | 12.40 | 12.14 | 12.17 | 1,529,341 | +0.34(+2.91%) |
Jul 12, 2018 | 11.84 | 11.88 | 11.71 | 11.82 | 1,712,725 | +0.27(+2.34%) |
Jul 11, 2018 | 11.06 | 11.92 | 11.01 | 11.55 | 4,558,287 | -0.97(-7.71%) |
Jul 10, 2018 | 12.56 | 12.62 | 12.43 | 12.52 | 1,198,624 | -0.01(-0.06%) |
Jul 09, 2018 | 12.45 | 12.53 | 12.30 | 12.53 | 1,086,061 | +0.31(+2.51%) |
Jul 06, 2018 | 12.15 | 12.26 | 12.08 | 12.22 | 656,108 | +0.07(+0.60%) |
Jul 05, 2018 | 12.21 | 12.24 | 12.07 | 12.15 | 881,748 | +0.25(+2.09%) |
Jul 03, 2018 | 11.90 | 11.90 | 11.90 | 0 | -1.03(-7.98%) | |
Jul 02, 2018 | 13.26 | 13.26 | 12.70 | 12.93 | 2,088,312 | +0.29(+2.32%) |
Jun 29, 2018 | 12.78 | 12.87 | 12.62 | 12.64 | 721,986 | +0.35(+2.86%) |
Jun 28, 2018 | 12.15 | 12.34 | 12.09 | 12.29 | 398,751 | -0.23(-1.81%) |
Jun 27, 2018 | 12.50 | 12.78 | 12.48 | 12.51 | 575,323 | +0.18(+1.42%) |
Jun 26, 2018 | 12.20 | 12.36 | 12.16 | 12.34 | 912,839 | -0.22(-1.75%) |
Jun 25, 2018 | 12.61 | 12.65 | 12.42 | 12.56 | 853,862 | -0.56(-4.24%) |
Jun 22, 2018 | 13.08 | 13.21 | 13.03 | 13.11 | 386,322 | -0.06(-0.44%) |
Jun 21, 2018 | 13.29 | 13.30 | 13.11 | 13.17 | 195,375 | -0.12(-0.88%) |
Jun 20, 2018 | 13.33 | 13.37 | 13.13 | 13.29 | 652,005 | +0.14(+1.06%) |
Jun 19, 2018 | 12.93 | 13.21 | 12.91 | 13.15 | 783,788 | -0.10(-0.77%) |
Jun 18, 2018 | 13.18 | 13.30 | 13.14 | 13.25 | 797,857 | +0.10(+0.72%) |
Jun 15, 2018 | 13.21 | 12.95 | 13.16 | 1,169,345 | -0.14(-1.05%) | |
Jun 14, 2018 | 13.32 | 13.39 | 13.26 | 13.29 | 1,023,551 | +0.18(+1.34%) |
Jun 13, 2018 | 13.08 | 13.27 | 13.08 | 13.12 | 682,970 | -0.13(-0.99%) |
Jun 12, 2018 | 13.11 | 13.32 | 13.11 | 13.25 | 1,734,811 | +0.02(+0.17%) |
Jun 11, 2018 | 13.17 | 13.27 | 13.17 | 13.23 | 1,696,920 | +0.07(+0.50%) |
Jun 08, 2018 | 12.99 | 13.22 | 12.95 | 13.16 | 535,497 | +0.02(+0.17%) |
Jun 07, 2018 | 13.21 | 13.21 | 13.05 | 13.14 | 680,191 | -0.04(-0.28%) |
Jun 06, 2018 | 13.20 | 13.18 | 999,448 | +0.03(+0.22%) | ||
Jun 05, 2018 | 13.00 | 13.20 | 13.00 | 13.15 | 1,523,207 | +0.21(+1.64%) |
Jun 04, 2018 | 13.21 | 13.23 | 12.67 | 12.94 | 698,654 | -0.06(-0.45%) |
Jun 01, 2018 | 13.03 | 13.03 | 12.88 | 12.99 | 793,759 | +0.04(+0.34%) |
May 31, 2018 | 13.02 | 13.03 | 12.88 | 12.95 | 1,042,495 | -0.08(-0.62%) |
May 30, 2018 | 13.08 | 13.08 | 12.91 | 13.03 | 1,183,038 | +0.34(+2.71%) |
May 29, 2018 | 12.69 | 12.84 | 12.63 | 12.69 | 525,300 | -0.32(-2.47%) |
May 25, 2018 | 13.01 | 13.01 | 13.01 | 0 | -0.10(-0.73%) | |
May 24, 2018 | 13.20 | 13.22 | 12.88 | 13.10 | 1,087,642 | -0.15(-1.16%) |
May 23, 2018 | 13.42 | 13.46 | 13.13 | 13.26 | 1,988,919 | -0.19(-1.41%) |
May 22, 2018 | 13.54 | 13.67 | 13.42 | 13.45 | 2,023,106 | +0.39(+2.97%) |
May 21, 2018 | 13.43 | 13.43 | 13.02 | 13.06 | 1,229,767 | -0.15(-1.16%) |
May 18, 2018 | 13.39 | 13.44 | 13.20 | 13.21 | 1,377,099 | -0.01(-0.06%) |
May 17, 2018 | 13.56 | 13.65 | 13.14 | 13.22 | 1,984,427 | +0.01(+0.06%) |
May 16, 2018 | 13.35 | 13.40 | 13.13 | 13.21 | 1,218,316 | +0.72(+5.74%) |
May 15, 2018 | 12.65 | 12.65 | 12.42 | 12.50 | 862,640 | -0.07(-0.58%) |
May 14, 2018 | 12.73 | 12.77 | 12.56 | 12.57 | 395,005 | -0.27(-2.11%) |
May 11, 2018 | 12.84 | 12.97 | 12.80 | 12.84 | 937,861 | +0.18(+1.44%) |
May 10, 2018 | 12.53 | 12.71 | 12.47 | 12.66 | 1,485,526 | +0.03(+0.23%) |
May 09, 2018 | 12.55 | 12.72 | 12.50 | 12.63 | 2,790,236 | +0.14(+1.11%) |
May 08, 2018 | 12.41 | 12.50 | 12.32 | 12.49 | 1,050,969 | -0.12(-0.93%) |
May 07, 2018 | 12.66 | 12.70 | 12.57 | 12.61 | 1,531,022 | +0.02(+0.17%) |
May 04, 2018 | 12.53 | 12.69 | 12.42 | 12.59 | 2,459,008 | +0.11(+0.88%) |
May 03, 2018 | 12.40 | 12.56 | 12.32 | 12.48 | 998,158 | -0.05(-0.41%) |
May 02, 2018 | 12.61 | 12.69 | 12.48 | 12.53 | 700,312 | -0.10(-0.81%) |