Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.85 | 11.02 | 10.77 | 10.87 | 408,402 | +0.02(+0.23%) |
Apr 29, 2019 | 10.85 | 10.97 | 10.73 | 10.85 | 374,176 | +0.01(+0.05%) |
Apr 26, 2019 | 11.02 | 11.04 | 10.66 | 10.84 | 698,800 | -0.34(-3.04%) |
Apr 25, 2019 | 11.39 | 11.43 | 11.00 | 11.18 | 453,818 | -0.23(-2.02%) |
Apr 24, 2019 | 11.31 | 11.63 | 11.29 | 11.41 | 507,426 | +0.10(+0.84%) |
Apr 23, 2019 | 11.22 | 11.40 | 11.18 | 11.31 | 614,440 | +0.15(+1.34%) |
Apr 22, 2019 | 11.01 | 11.19 | 10.89 | 11.16 | 471,882 | +0.04(+0.40%) |
Apr 18, 2019 | 10.93 | 11.30 | 10.90 | 11.12 | 803,200 | +0.18(+1.69%) |
Apr 17, 2019 | 11.02 | 11.21 | 10.86 | 10.94 | 488,202 | -0.04(-0.32%) |
Apr 16, 2019 | 10.68 | 11.09 | 10.59 | 10.97 | 677,098 | +0.35(+3.25%) |
Apr 15, 2019 | 10.88 | 10.97 | 10.53 | 10.62 | 524,162 | -0.29(-2.66%) |
Apr 12, 2019 | 10.60 | 11.01 | 10.56 | 10.91 | 732,600 | +0.41(+3.90%) |
Apr 11, 2019 | 11.07 | 11.07 | 10.40 | 10.51 | 1,036,046 | -0.56(-5.06%) |
Apr 10, 2019 | 10.87 | 11.15 | 10.70 | 11.06 | 635,590 | +0.16(+1.51%) |
Apr 09, 2019 | 11.07 | 11.16 | 10.86 | 10.90 | 494,594 | -0.21(-1.85%) |
Apr 08, 2019 | 10.80 | 11.16 | 10.76 | 11.11 | 779,928 | +0.17(+1.55%) |
Apr 05, 2019 | 10.80 | 11.02 | 10.51 | 10.94 | 922,600 | +0.15(+1.34%) |
Apr 04, 2019 | 10.89 | 11.02 | 10.66 | 10.79 | 765,524 | -0.07(-0.64%) |
Apr 03, 2019 | 10.35 | 10.97 | 10.21 | 10.86 | 1,521,296 | +0.76(+7.52%) |
Apr 02, 2019 | 10.30 | 10.58 | 10.10 | 10.10 | 2,018,440 | -0.15(-1.46%) |
Apr 01, 2019 | 9.705 | 10.41 | 9.700 | 10.25 | 3,801,804 | +0.65(+6.77%) |
Mar 29, 2019 | 9.575 | 9.725 | 9.135 | 9.600 | 13,460,400 | -2.34(-19.56%) |
Mar 28, 2019 | 11.68 | 12.13 | 11.61 | 11.94 | 1,905,284 | +0.34(+2.89%) |
Mar 27, 2019 | 11.70 | 11.85 | 11.28 | 11.60 | 629,682 | -0.10(-0.81%) |
Mar 26, 2019 | 11.80 | 11.99 | 11.54 | 11.70 | 520,932 | -0.03(-0.26%) |
Mar 25, 2019 | 11.70 | 11.97 | 11.44 | 11.72 | 740,960 | +0.01(+0.13%) |
Mar 22, 2019 | 12.45 | 12.45 | 11.69 | 11.71 | 699,000 | -0.79(-6.36%) |
Mar 21, 2019 | 12.04 | 12.52 | 11.93 | 12.51 | 1,346,922 | +0.59(+4.91%) |
Mar 20, 2019 | 12.48 | 12.49 | 11.85 | 11.92 | 886,548 | -0.60(-4.75%) |
Mar 19, 2019 | 12.50 | 12.69 | 12.38 | 12.52 | 661,670 | +0.12(+1.01%) |
Mar 18, 2019 | 12.06 | 12.44 | 12.06 | 12.39 | 773,320 | +0.28(+2.27%) |
Mar 15, 2019 | 11.63 | 12.19 | 11.56 | 12.12 | 1,607,400 | +0.57(+4.94%) |
Mar 14, 2019 | 11.71 | 11.96 | 11.53 | 11.54 | 571,624 | -0.21(-1.74%) |
Mar 13, 2019 | 11.95 | 11.99 | 11.71 | 11.75 | 617,924 | -0.12(-1.01%) |
Mar 12, 2019 | 11.88 | 12.05 | 11.80 | 11.87 | 700,858 | +0.00(+0.04%) |
Mar 11, 2019 | 11.88 | 12.21 | 11.74 | 11.87 | 823,874 | +0.14(+1.24%) |
Mar 08, 2019 | 11.50 | 11.74 | 11.21 | 11.72 | 919,000 | +0.02(+0.17%) |
Mar 07, 2019 | 11.62 | 12.06 | 11.62 | 11.70 | 952,948 | +0.07(+0.65%) |
Mar 06, 2019 | 12.79 | 12.85 | 11.60 | 11.62 | 2,680,030 | -1.10(-8.64%) |
Mar 05, 2019 | 13.48 | 13.48 | 12.71 | 12.72 | 1,914,382 | -0.77(-5.67%) |
Mar 04, 2019 | 14.34 | 14.37 | 13.35 | 13.49 | 2,224,480 | -0.70(-4.93%) |
Mar 01, 2019 | 14.83 | 14.91 | 14.19 | 14.19 | 2,614,000 | -0.46(-3.17%) |
Feb 28, 2019 | 15.08 | 15.10 | 14.64 | 14.65 | 972,818 | -0.50(-3.30%) |
Feb 27, 2019 | 15.28 | 15.35 | 14.61 | 15.15 | 678,254 | -0.28(-1.78%) |
Feb 26, 2019 | 15.58 | 15.74 | 15.41 | 15.43 | 437,886 | -0.23(-1.50%) |
Feb 25, 2019 | 15.58 | 15.78 | 15.51 | 15.66 | 527,096 | +0.25(+1.62%) |
Feb 22, 2019 | 14.99 | 15.51 | 14.78 | 15.41 | 839,600 | +0.55(+3.70%) |
Feb 21, 2019 | 14.78 | 14.95 | 14.73 | 14.87 | 549,640 | +0.06(+0.41%) |
Feb 20, 2019 | 14.62 | 14.91 | 14.62 | 14.80 | 730,126 | +0.17(+1.20%) |
Feb 19, 2019 | 14.39 | 14.68 | 14.14 | 14.63 | 588,582 | +0.18(+1.21%) |
Feb 15, 2019 | 14.47 | 14.62 | 14.26 | 14.46 | 417,800 | +0.05(+0.38%) |
Feb 14, 2019 | 14.27 | 14.58 | 14.25 | 14.40 | 412,696 | +0.11(+0.73%) |
Feb 13, 2019 | 14.29 | 14.47 | 14.18 | 14.29 | 550,190 | +0.07(+0.49%) |
Feb 12, 2019 | 14.13 | 14.36 | 14.13 | 14.22 | 584,610 | +0.24(+1.72%) |
Feb 11, 2019 | 13.91 | 14.23 | 13.69 | 13.98 | 436,524 | -0.04(-0.25%) |
Feb 08, 2019 | 13.71 | 14.03 | 13.58 | 14.02 | 1,130,600 | +0.14(+1.05%) |
Feb 07, 2019 | 13.99 | 14.12 | 13.55 | 13.88 | 768,846 | -0.24(-1.70%) |
Feb 06, 2019 | 13.60 | 14.14 | 13.41 | 14.12 | 1,462,390 | +0.69(+5.14%) |
Feb 05, 2019 | 13.17 | 13.62 | 12.98 | 13.43 | 677,850 | +0.26(+1.94%) |
Feb 04, 2019 | 12.94 | 13.36 | 12.76 | 13.17 | 948,960 | +0.25(+1.93%) |
Feb 01, 2019 | 12.43 | 13.13 | 12.43 | 12.92 | 980,400 | +0.52(+4.15%) |
Jan 31, 2019 | 12.24 | 12.59 | 12.16 | 12.40 | 898,618 | +0.19(+1.60%) |
Jan 30, 2019 | 12.03 | 12.27 | 12.02 | 12.21 | 786,102 | +0.31(+2.56%) |
Jan 29, 2019 | 12.25 | 12.33 | 11.82 | 11.90 | 774,512 | -0.40(-3.21%) |
Jan 28, 2019 | 11.63 | 12.49 | 11.51 | 12.30 | 1,681,288 | +0.39(+3.27%) |
Jan 25, 2019 | 11.43 | 12.04 | 11.39 | 11.91 | 1,337,800 | +0.50(+4.34%) |
Jan 24, 2019 | 10.70 | 11.54 | 10.70 | 11.41 | 1,234,740 | +0.66(+6.14%) |
Jan 23, 2019 | 10.79 | 10.97 | 10.52 | 10.76 | 930,694 | -0.02(-0.19%) |
Jan 22, 2019 | 11.31 | 11.31 | 10.56 | 10.78 | 1,495,006 | -0.58(-5.11%) |
Jan 18, 2019 | 11.38 | 11.77 | 11.33 | 11.36 | 1,322,200 | -0.02(-0.18%) |
Jan 17, 2019 | 11.46 | 11.62 | 11.31 | 11.38 | 1,032,490 | -0.11(-0.96%) |
Jan 16, 2019 | 11.49 | 11.89 | 11.38 | 11.48 | 1,503,758 | +0.04(+0.35%) |
Jan 15, 2019 | 11.56 | 11.73 | 11.40 | 11.45 | 1,265,868 | -0.08(-0.74%) |
Jan 14, 2019 | 12.08 | 12.14 | 11.49 | 11.53 | 2,431,340 | -0.77(-6.26%) |
Jan 11, 2019 | 11.92 | 12.62 | 11.80 | 12.30 | 2,416,000 | +0.20(+1.61%) |
Jan 10, 2019 | 11.71 | 12.30 | 11.70 | 12.11 | 4,209,976 | +0.14(+1.21%) |
Jan 09, 2019 | 12.23 | 12.46 | 11.25 | 11.96 | 15,594,118 | -3.99(-25.04%) |
Jan 08, 2019 | 16.12 | 16.61 | 15.29 | 15.96 | 1,798,550 | +0.12(+0.76%) |
Jan 07, 2019 | 14.96 | 16.07 | 14.96 | 15.84 | 1,017,918 | +1.01(+6.81%) |
Jan 04, 2019 | 14.78 | 15.02 | 14.60 | 14.82 | 1,165,000 | +0.29(+2.00%) |
Jan 03, 2019 | 15.27 | 15.42 | 14.50 | 14.54 | 808,200 | -1.11(-7.09%) |
Jan 02, 2019 | 14.54 | 15.76 | 14.26 | 15.64 | 591,876 | +0.79(+5.35%) |
Dec 31, 2018 | 15.01 | 15.20 | 14.58 | 14.85 | 569,200 | +0.03(+0.20%) |
Dec 28, 2018 | 14.72 | 15.21 | 14.39 | 14.82 | 629,400 | +0.20(+1.33%) |
Dec 27, 2018 | 14.12 | 14.62 | 14.01 | 14.62 | 540,348 | +0.19(+1.28%) |
Dec 26, 2018 | 14.12 | 14.45 | 13.43 | 14.44 | 830,860 | +0.39(+2.81%) |
Dec 24, 2018 | 14.12 | 14.41 | 13.89 | 14.04 | 691,200 | -0.33(-2.30%) |
Dec 21, 2018 | 14.88 | 14.99 | 14.33 | 14.38 | 5,662,600 | -0.54(-3.62%) |
Dec 20, 2018 | 15.22 | 15.80 | 14.61 | 14.91 | 1,478,660 | -0.47(-3.02%) |
Dec 19, 2018 | 15.36 | 16.00 | 15.35 | 15.38 | 1,150,110 | -0.28(-1.79%) |
Dec 18, 2018 | 15.41 | 15.78 | 15.12 | 15.66 | 2,016,312 | +1.62(+11.50%) |
Dec 17, 2018 | 14.71 | 15.12 | 13.95 | 14.04 | 942,854 | -0.99(-6.62%) |
Dec 14, 2018 | 15.30 | 15.73 | 14.92 | 15.04 | 597,000 | -0.51(-3.28%) |
Dec 13, 2018 | 15.76 | 15.82 | 15.50 | 15.55 | 437,120 | -0.06(-0.42%) |
Dec 12, 2018 | 15.84 | 16.06 | 15.57 | 15.62 | 389,046 | +0.02(+0.13%) |
Dec 11, 2018 | 16.04 | 16.24 | 15.36 | 15.60 | 349,556 | -0.14(-0.89%) |
Dec 10, 2018 | 16.03 | 16.32 | 15.52 | 15.73 | 517,786 | -0.42(-2.60%) |
Dec 07, 2018 | 16.73 | 16.92 | 15.90 | 16.16 | 598,000 | -0.61(-3.61%) |
Dec 06, 2018 | 16.31 | 16.80 | 16.00 | 16.76 | 614,994 | +0.07(+0.42%) |
Dec 04, 2018 | 17.26 | 17.48 | 16.68 | 16.69 | 521,200 | -0.68(-3.94%) |
Dec 03, 2018 | 17.50 | 17.55 | 17.33 | 17.38 | 740,184 | +0.23(+1.34%) |
Nov 30, 2018 | 16.58 | 17.16 | 16.50 | 17.14 | 429,600 | +0.50(+3.00%) |
Nov 29, 2018 | 16.55 | 16.74 | 16.33 | 16.64 | 416,304 | +0.07(+0.39%) |
Nov 28, 2018 | 16.34 | 16.64 | 15.62 | 16.58 | 623,544 | +0.32(+2.00%) |
Nov 27, 2018 | 16.11 | 16.72 | 15.85 | 16.25 | 641,334 | +0.03(+0.18%) |
Nov 26, 2018 | 16.02 | 16.34 | 15.87 | 16.23 | 528,950 | +0.45(+2.85%) |
Nov 23, 2018 | 15.62 | 16.09 | 15.62 | 15.78 | 150,600 | +0.08(+0.48%) |
Nov 21, 2018 | 15.70 | 15.70 | 15.70 | 0 | +0.26(+1.68%) | |
Nov 20, 2018 | 14.51 | 15.54 | 14.40 | 15.44 | 838,796 | +0.41(+2.73%) |
Nov 19, 2018 | 15.73 | 15.90 | 14.99 | 15.03 | 1,361,430 | -0.92(-5.77%) |
Nov 16, 2018 | 14.62 | 15.96 | 14.51 | 15.95 | 969,400 | +1.05(+7.08%) |
Nov 15, 2018 | 14.54 | 14.94 | 14.40 | 14.89 | 645,106 | +0.33(+2.27%) |
Nov 14, 2018 | 14.39 | 14.64 | 14.22 | 14.56 | 593,680 | +0.38(+2.68%) |
Nov 13, 2018 | 14.40 | 14.88 | 14.10 | 14.19 | 499,340 | -0.19(-1.32%) |
Nov 12, 2018 | 14.84 | 14.92 | 14.02 | 14.38 | 645,618 | -0.64(-4.26%) |
Nov 09, 2018 | 14.65 | 15.07 | 14.30 | 15.02 | 625,200 | +0.18(+1.18%) |
Nov 08, 2018 | 14.99 | 15.42 | 14.77 | 14.84 | 559,148 | -0.32(-2.11%) |
Nov 07, 2018 | 14.79 | 15.32 | 14.60 | 15.16 | 553,574 | +0.45(+3.06%) |
Nov 06, 2018 | 14.60 | 15.16 | 14.60 | 14.71 | 796,602 | +0.14(+0.93%) |
Nov 05, 2018 | 15.49 | 15.49 | 14.36 | 14.57 | 866,102 | -0.93(-6.00%) |
Nov 02, 2018 | 15.13 | 15.64 | 14.71 | 15.51 | 950,200 | +0.50(+3.30%) |
Nov 01, 2018 | 14.10 | 15.07 | 13.96 | 15.01 | 1,131,724 | +1.00(+7.18%) |
Oct 31, 2018 | 13.73 | 14.06 | 13.53 | 14.01 | 840,714 | +0.41(+3.02%) |
Oct 30, 2018 | 13.17 | 13.65 | 13.03 | 13.60 | 979,284 | +0.42(+3.15%) |
Oct 29, 2018 | 13.75 | 14.06 | 12.92 | 13.18 | 1,366,902 | -0.20(-1.49%) |
Oct 26, 2018 | 13.50 | 13.69 | 13.03 | 13.38 | 749,600 | -0.52(-3.78%) |
Oct 25, 2018 | 13.60 | 14.05 | 13.04 | 13.90 | 1,638,134 | +0.63(+4.75%) |
Oct 24, 2018 | 14.25 | 14.27 | 13.26 | 13.28 | 1,197,352 | -1.05(-7.33%) |
Oct 23, 2018 | 14.27 | 14.44 | 14.05 | 14.32 | 1,060,774 | -0.24(-1.61%) |
Oct 22, 2018 | 14.94 | 14.96 | 14.19 | 14.56 | 732,890 | -0.21(-1.39%) |
Oct 19, 2018 | 15.49 | 15.50 | 14.68 | 14.77 | 973,200 | -0.72(-4.65%) |
Oct 18, 2018 | 15.96 | 16.02 | 15.42 | 15.48 | 984,432 | -0.54(-3.34%) |
Oct 17, 2018 | 16.07 | 16.29 | 15.51 | 16.02 | 1,049,166 | +0.12(+0.72%) |
Oct 16, 2018 | 16.08 | 16.18 | 15.71 | 15.90 | 958,506 | +0.08(+0.51%) |
Oct 15, 2018 | 16.19 | 16.36 | 15.68 | 15.82 | 1,601,226 | -0.54(-3.27%) |
Oct 12, 2018 | 15.53 | 16.85 | 15.53 | 16.36 | 2,466,600 | +1.23(+8.17%) |
Oct 11, 2018 | 13.90 | 15.31 | 13.80 | 15.12 | 2,400,832 | +0.83(+5.81%) |
Oct 10, 2018 | 13.96 | 14.41 | 13.13 | 14.29 | 3,047,678 | +0.18(+1.28%) |
Oct 09, 2018 | 15.46 | 15.50 | 14.11 | 14.12 | 3,063,258 | -1.24(-8.08%) |
Oct 08, 2018 | 16.80 | 17.04 | 14.88 | 15.36 | 4,222,892 | -1.72(-10.07%) |
Oct 05, 2018 | 16.18 | 17.50 | 15.80 | 17.07 | 14,548,600 | +3.49(+25.69%) |
Oct 04, 2018 | 14.29 | 14.29 | 13.25 | 13.59 | 2,901,928 | -0.88(-6.08%) |
Oct 03, 2018 | 14.80 | 14.88 | 14.08 | 14.46 | 1,006,478 | -0.18(-1.23%) |
Oct 02, 2018 | 14.31 | 14.90 | 14.31 | 14.64 | 730,100 | +0.36(+2.52%) |
Oct 01, 2018 | 14.49 | 14.78 | 14.24 | 14.29 | 942,776 | -0.08(-0.59%) |
Sep 28, 2018 | 14.36 | 14.70 | 14.30 | 14.37 | 492,400 | -0.09(-0.62%) |
Sep 27, 2018 | 14.38 | 14.49 | 14.30 | 14.46 | 446,522 | +0.12(+0.87%) |
Sep 26, 2018 | 14.62 | 14.74 | 14.31 | 14.34 | 669,642 | -0.31(-2.12%) |
Sep 25, 2018 | 14.88 | 14.97 | 14.56 | 14.64 | 612,132 | -0.21(-1.45%) |
Sep 24, 2018 | 14.75 | 15.10 | 14.60 | 14.86 | 513,784 | -0.05(-0.37%) |
Sep 21, 2018 | 14.65 | 15.16 | 14.64 | 14.91 | 1,579,400 | -0.31(-2.04%) |
Sep 20, 2018 | 15.01 | 15.28 | 14.95 | 15.22 | 702,896 | +0.34(+2.28%) |
Sep 19, 2018 | 14.97 | 15.15 | 14.62 | 14.88 | 710,832 | -0.09(-0.57%) |
Sep 18, 2018 | 14.90 | 15.17 | 14.79 | 14.97 | 478,518 | +0.18(+1.18%) |
Sep 17, 2018 | 15.03 | 15.12 | 14.65 | 14.79 | 710,170 | -0.24(-1.60%) |
Sep 14, 2018 | 15.16 | 15.38 | 14.96 | 15.04 | 865,400 | -0.12(-0.82%) |
Sep 13, 2018 | 15.00 | 15.40 | 15.00 | 15.16 | 534,976 | +0.34(+2.26%) |
Sep 12, 2018 | 15.01 | 15.18 | 14.33 | 14.82 | 1,266,726 | -0.35(-2.31%) |
Sep 11, 2018 | 15.14 | 15.37 | 14.95 | 15.18 | 865,118 | -0.11(-0.72%) |
Sep 10, 2018 | 15.35 | 15.58 | 15.18 | 15.29 | 578,030 | +0.02(+0.10%) |
Sep 07, 2018 | 14.94 | 15.52 | 14.85 | 15.27 | 670,600 | +0.25(+1.66%) |
Sep 06, 2018 | 15.67 | 15.94 | 14.96 | 15.02 | 760,426 | -0.66(-4.21%) |
Sep 05, 2018 | 16.05 | 16.09 | 15.52 | 15.68 | 667,710 | -0.43(-2.67%) |
Sep 04, 2018 | 16.50 | 16.55 | 15.73 | 16.11 | 1,114,630 | -0.39(-2.33%) |
Aug 31, 2018 | 16.50 | 16.50 | 16.50 | 0 | +0.32(+1.98%) | |
Aug 30, 2018 | 16.55 | 16.71 | 16.18 | 16.18 | 771,232 | -0.53(-3.17%) |
Aug 29, 2018 | 16.77 | 16.95 | 16.43 | 16.70 | 1,161,682 | -0.04(-0.24%) |
Aug 28, 2018 | 16.91 | 17.06 | 16.13 | 16.75 | 898,484 | -0.13(-0.80%) |
Aug 27, 2018 | 16.32 | 16.93 | 16.25 | 16.88 | 918,912 | +0.61(+3.75%) |
Aug 24, 2018 | 16.34 | 16.44 | 16.02 | 16.27 | 686,600 | +0.05(+0.34%) |
Aug 23, 2018 | 16.23 | 16.46 | 16.08 | 16.21 | 607,614 | +0.02(+0.12%) |
Aug 22, 2018 | 15.79 | 16.30 | 15.75 | 16.20 | 552,804 | +0.44(+2.79%) |
Aug 21, 2018 | 15.55 | 16.01 | 15.55 | 15.76 | 590,956 | +0.23(+1.48%) |
Aug 20, 2018 | 15.15 | 15.66 | 15.01 | 15.53 | 709,986 | +0.35(+2.31%) |
Aug 17, 2018 | 14.62 | 15.20 | 14.53 | 15.18 | 936,200 | +0.49(+3.34%) |
Aug 16, 2018 | 14.65 | 15.05 | 14.65 | 14.69 | 704,834 | +0.04(+0.27%) |
Aug 15, 2018 | 15.37 | 15.46 | 14.20 | 14.64 | 1,807,830 | -0.92(-5.88%) |
Aug 14, 2018 | 15.19 | 15.61 | 15.10 | 15.56 | 799,136 | +0.43(+2.84%) |
Aug 13, 2018 | 15.74 | 15.93 | 15.09 | 15.13 | 1,530,152 | -0.63(-4.03%) |
Aug 10, 2018 | 15.93 | 15.98 | 15.66 | 15.77 | 632,200 | -0.29(-1.81%) |
Aug 09, 2018 | 15.92 | 16.20 | 15.80 | 16.05 | 884,804 | +0.12(+0.75%) |
Aug 08, 2018 | 16.07 | 16.18 | 15.83 | 15.94 | 1,091,184 | -0.12(-0.72%) |
Aug 07, 2018 | 16.35 | 16.57 | 16.00 | 16.05 | 1,216,886 | -0.29(-1.80%) |
Aug 06, 2018 | 15.73 | 16.37 | 15.49 | 16.34 | 924,260 | +0.66(+4.21%) |
Aug 03, 2018 | 15.60 | 15.88 | 15.43 | 15.69 | 688,200 | +0.01(+0.06%) |
Aug 02, 2018 | 15.26 | 15.70 | 15.22 | 15.68 | 567,864 | +0.27(+1.72%) |
Aug 01, 2018 | 15.38 | 15.46 | 15.18 | 15.41 | 841,312 | +0.14(+0.95%) |
Jul 31, 2018 | 15.36 | 15.57 | 15.12 | 15.27 | 671,212 | +0.05(+0.33%) |
Jul 30, 2018 | 16.11 | 16.24 | 15.12 | 15.21 | 1,801,126 | -0.95(-5.88%) |
Jul 27, 2018 | 15.96 | 16.31 | 15.89 | 16.16 | 1,027,400 | +0.29(+1.83%) |
Jul 26, 2018 | 15.90 | 16.23 | 15.71 | 15.88 | 845,688 | -0.09(-0.56%) |
Jul 25, 2018 | 15.74 | 15.99 | 15.34 | 15.96 | 1,165,312 | +0.31(+2.01%) |
Jul 24, 2018 | 16.06 | 16.30 | 15.60 | 15.65 | 1,862,708 | -0.36(-2.25%) |
Jul 23, 2018 | 15.89 | 16.06 | 15.31 | 16.01 | 1,313,984 | +0.04(+0.22%) |
Jul 20, 2018 | 16.53 | 16.55 | 15.91 | 15.97 | 1,090,922 | -0.55(-3.33%) |
Jul 19, 2018 | 15.88 | 16.77 | 15.81 | 16.52 | 1,581,160 | +0.23(+1.44%) |
Jul 18, 2018 | 16.18 | 16.62 | 16.11 | 16.29 | 1,508,128 | +0.16(+0.99%) |
Jul 17, 2018 | 15.57 | 16.27 | 15.53 | 16.13 | 1,165,042 | +0.41(+2.64%) |
Jul 16, 2018 | 15.29 | 15.96 | 15.12 | 15.71 | 1,484,866 | +0.47(+3.12%) |
Jul 13, 2018 | 15.59 | 15.18 | 15.24 | 1,327,526 | -0.31(-1.99%) | |
Jul 12, 2018 | 15.36 | 15.62 | 15.26 | 15.55 | 1,521,794 | +0.19(+1.24%) |
Jul 11, 2018 | 15.78 | 15.83 | 15.28 | 15.36 | 1,185,436 | -0.53(-3.31%) |
Jul 10, 2018 | 15.95 | 16.23 | 15.69 | 15.88 | 1,205,926 | -0.08(-0.47%) |
Jul 09, 2018 | 15.71 | 16.29 | 15.71 | 15.96 | 1,969,622 | +0.35(+2.21%) |
Jul 06, 2018 | 15.72 | 15.76 | 15.37 | 15.62 | 894,872 | -0.14(-0.92%) |
Jul 05, 2018 | 15.85 | 15.30 | 15.76 | 1,850,134 | +0.40(+2.60%) | |
Jul 03, 2018 | 15.36 | 15.36 | 15.36 | 0 | -0.53(-3.31%) | |
Jul 02, 2018 | 15.66 | 15.89 | 15.25 | 15.88 | 1,170,626 | -0.05(-0.31%) |
Jun 29, 2018 | 15.88 | 16.26 | 15.66 | 15.94 | 1,269,264 | +0.08(+0.50%) |
Jun 28, 2018 | 15.61 | 16.07 | 15.50 | 15.86 | 1,759,500 | +0.00(+0.00%) |
Jun 27, 2018 | 15.84 | 16.67 | 15.84 | 15.86 | 2,343,008 | -0.08(-0.53%) |
Jun 26, 2018 | 16.67 | 16.98 | 15.87 | 15.94 | 2,767,020 | -0.72(-4.32%) |
Jun 25, 2018 | 17.40 | 17.40 | 16.24 | 16.66 | 3,110,366 | -0.87(-4.96%) |
Jun 22, 2018 | 19.98 | 20.09 | 17.25 | 17.53 | 8,170,458 | -2.39(-12.02%) |
Jun 21, 2018 | 21.00 | 21.00 | 19.71 | 19.93 | 4,120,706 | -0.34(-1.70%) |
Jun 20, 2018 | 21.25 | 21.25 | 20.05 | 20.27 | 1,847,314 | -0.34(-1.65%) |
Jun 19, 2018 | 21.01 | 21.25 | 20.40 | 20.61 | 1,918,708 | -0.98(-4.54%) |
Jun 18, 2018 | 20.87 | 21.71 | 20.67 | 21.59 | 1,343,650 | +0.57(+2.69%) |
Jun 15, 2018 | 21.40 | 20.59 | 21.02 | 1,383,594 | -0.38(-1.75%) | |
Jun 14, 2018 | 21.63 | 22.00 | 21.15 | 21.40 | 1,366,960 | -0.12(-0.56%) |
Jun 13, 2018 | 22.25 | 22.45 | 20.99 | 21.52 | 2,687,770 | -0.82(-3.69%) |
Jun 12, 2018 | 22.14 | 22.48 | 21.69 | 22.34 | 1,832,658 | +0.69(+3.19%) |
Jun 11, 2018 | 21.10 | 22.00 | 21.00 | 21.66 | 2,421,636 | +0.96(+4.66%) |
Jun 08, 2018 | 22.55 | 22.55 | 20.15 | 20.69 | 6,901,430 | -2.06(-9.05%) |
Jun 07, 2018 | 25.29 | 25.82 | 22.61 | 22.75 | 3,237,804 | -2.55(-10.10%) |
Jun 06, 2018 | 25.42 | 25.30 | 2,404,410 | +1.53(+6.44%) | ||
Jun 05, 2018 | 23.70 | 24.86 | 23.30 | 23.77 | 3,165,128 | +0.52(+2.26%) |
Jun 04, 2018 | 22.97 | 23.30 | 22.44 | 23.25 | 890,966 | +0.29(+1.26%) |
Jun 01, 2018 | 22.38 | 23.05 | 21.61 | 22.96 | 1,276,424 | +0.70(+3.12%) |
May 31, 2018 | 22.74 | 23.41 | 22.13 | 22.27 | 982,564 | -0.56(-2.45%) |
May 30, 2018 | 23.40 | 23.68 | 22.61 | 22.82 | 1,376,880 | -0.36(-1.55%) |
May 29, 2018 | 22.52 | 23.50 | 22.40 | 23.18 | 1,447,894 | +0.43(+1.89%) |
May 25, 2018 | 22.75 | 22.75 | 22.75 | 0 | +0.08(+0.37%) | |
May 24, 2018 | 22.55 | 22.77 | 22.23 | 22.67 | 1,097,824 | +0.12(+0.55%) |
May 23, 2018 | 22.41 | 23.25 | 22.20 | 22.55 | 1,192,888 | -0.18(-0.81%) |
May 22, 2018 | 22.52 | 22.78 | 22.00 | 22.73 | 1,718,352 | +0.73(+3.29%) |
May 21, 2018 | 22.09 | 22.67 | 21.55 | 22.00 | 1,968,416 | +0.59(+2.76%) |
May 18, 2018 | 23.37 | 23.49 | 21.25 | 21.41 | 2,200,006 | -2.16(-9.16%) |
May 17, 2018 | 23.82 | 23.96 | 23.33 | 23.57 | 844,676 | -0.42(-1.75%) |
May 16, 2018 | 22.86 | 24.05 | 22.86 | 24.00 | 1,454,200 | +1.22(+5.36%) |
May 15, 2018 | 22.93 | 23.23 | 22.06 | 22.77 | 1,445,326 | -0.26(-1.11%) |
May 14, 2018 | 23.14 | 23.77 | 22.89 | 23.03 | 1,410,410 | +0.02(+0.07%) |
May 11, 2018 | 22.96 | 23.10 | 22.49 | 23.02 | 982,086 | +0.05(+0.22%) |
May 10, 2018 | 22.62 | 23.21 | 22.07 | 22.96 | 1,522,434 | +0.42(+1.86%) |
May 09, 2018 | 22.25 | 22.62 | 22.19 | 22.55 | 1,012,476 | +0.56(+2.55%) |
May 08, 2018 | 21.46 | 22.03 | 21.39 | 21.98 | 1,282,708 | +0.54(+2.49%) |
May 07, 2018 | 20.73 | 21.73 | 20.73 | 21.45 | 1,348,522 | +0.93(+4.56%) |
May 04, 2018 | 19.86 | 20.58 | 19.73 | 20.52 | 839,930 | +0.47(+2.34%) |
May 03, 2018 | 19.59 | 20.14 | 19.50 | 20.05 | 797,326 | +0.35(+1.78%) |
May 02, 2018 | 20.27 | 20.50 | 19.61 | 19.70 | 1,383,336 | -0.61(-2.98%) |