Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.87 | 10.96 | 10.09 | 10.20 | 134,744 | -0.52(-4.85%) |
Apr 29, 2019 | 10.00 | 10.80 | 10.00 | 10.72 | 132,704 | +0.77(+7.74%) |
Apr 26, 2019 | 9.520 | 10.05 | 9.520 | 9.950 | 91,600 | +0.42(+4.41%) |
Apr 25, 2019 | 9.250 | 9.600 | 9.190 | 9.530 | 53,694 | +0.28(+3.03%) |
Apr 24, 2019 | 9.680 | 9.680 | 9.050 | 9.250 | 151,083 | -0.37(-3.85%) |
Apr 23, 2019 | 9.350 | 9.660 | 9.160 | 9.620 | 62,820 | +0.28(+3.00%) |
Apr 22, 2019 | 9.550 | 9.675 | 9.190 | 9.340 | 80,270 | -0.26(-2.71%) |
Apr 18, 2019 | 9.380 | 9.690 | 9.100 | 9.600 | 66,700 | +0.15(+1.59%) |
Apr 17, 2019 | 9.610 | 9.800 | 9.060 | 9.450 | 74,008 | -0.12(-1.25%) |
Apr 16, 2019 | 9.400 | 9.640 | 9.300 | 9.570 | 87,284 | +0.22(+2.35%) |
Apr 15, 2019 | 9.730 | 9.860 | 9.160 | 9.350 | 117,023 | -0.41(-4.20%) |
Apr 12, 2019 | 9.510 | 10.10 | 9.330 | 9.760 | 99,600 | +0.31(+3.28%) |
Apr 11, 2019 | 9.950 | 9.950 | 9.350 | 9.450 | 209,723 | -0.34(-3.47%) |
Apr 10, 2019 | 9.890 | 10.29 | 9.652 | 9.790 | 75,004 | -0.11(-1.11%) |
Apr 09, 2019 | 10.29 | 10.46 | 9.900 | 9.900 | 121,696 | -0.44(-4.26%) |
Apr 08, 2019 | 9.750 | 10.45 | 9.660 | 10.34 | 128,329 | +0.64(+6.60%) |
Apr 05, 2019 | 9.930 | 9.980 | 9.670 | 9.700 | 145,000 | -0.22(-2.22%) |
Apr 04, 2019 | 9.580 | 10.06 | 9.530 | 9.920 | 111,865 | +0.35(+3.66%) |
Apr 03, 2019 | 9.890 | 10.02 | 9.440 | 9.570 | 157,273 | -0.29(-2.94%) |
Apr 02, 2019 | 9.700 | 9.930 | 9.650 | 9.860 | 136,210 | +0.15(+1.54%) |
Apr 01, 2019 | 10.14 | 10.20 | 9.500 | 9.710 | 193,370 | -0.33(-3.29%) |
Mar 29, 2019 | 10.01 | 10.12 | 9.550 | 10.04 | 221,800 | +0.04(+0.40%) |
Mar 28, 2019 | 10.54 | 10.74 | 9.900 | 10.00 | 214,829 | -0.49(-4.67%) |
Mar 27, 2019 | 10.05 | 10.50 | 9.970 | 10.49 | 275,329 | +0.41(+4.07%) |
Mar 26, 2019 | 10.02 | 10.43 | 10.02 | 10.08 | 80,989 | +0.12(+1.20%) |
Mar 25, 2019 | 9.990 | 10.25 | 9.895 | 9.960 | 295,031 | -0.04(-0.40%) |
Mar 22, 2019 | 10.10 | 10.30 | 9.920 | 10.00 | 158,800 | -0.12(-1.19%) |
Mar 21, 2019 | 10.15 | 10.35 | 9.970 | 10.12 | 143,073 | +0.02(+0.20%) |
Mar 20, 2019 | 10.51 | 10.55 | 10.06 | 10.10 | 514,473 | -0.40(-3.81%) |
Mar 19, 2019 | 10.37 | 10.72 | 10.07 | 10.50 | 241,377 | +0.17(+1.65%) |
Mar 18, 2019 | 9.770 | 10.55 | 9.740 | 10.33 | 616,819 | +0.60(+6.17%) |
Mar 15, 2019 | 9.660 | 9.850 | 9.500 | 9.730 | 1,588,900 | +0.19(+1.99%) |
Mar 14, 2019 | 9.720 | 9.730 | 9.400 | 9.540 | 177,380 | -0.19(-1.95%) |
Mar 13, 2019 | 9.450 | 9.920 | 9.400 | 9.730 | 440,744 | +0.59(+6.46%) |
Mar 12, 2019 | 9.220 | 9.540 | 8.850 | 9.140 | 144,033 | -0.12(-1.30%) |
Mar 11, 2019 | 8.750 | 9.290 | 8.750 | 9.260 | 255,653 | +0.52(+5.95%) |
Mar 08, 2019 | 9.740 | 9.890 | 8.670 | 8.740 | 282,200 | -1.00(-10.27%) |
Mar 07, 2019 | 10.20 | 10.25 | 9.560 | 9.740 | 540,369 | -0.58(-5.62%) |
Mar 06, 2019 | 10.30 | 10.48 | 10.16 | 10.32 | 134,804 | -0.02(-0.19%) |
Mar 05, 2019 | 10.50 | 10.52 | 9.814 | 10.34 | 222,277 | -0.16(-1.52%) |
Mar 04, 2019 | 10.30 | 10.68 | 10.09 | 10.50 | 325,104 | +0.31(+3.04%) |
Mar 01, 2019 | 10.09 | 10.80 | 9.960 | 10.19 | 1,016,000 | +0.18(+1.80%) |
Feb 28, 2019 | 9.990 | 10.38 | 9.710 | 10.01 | 460,835 | +0.01(+0.10%) |
Feb 27, 2019 | 9.910 | 10.17 | 9.850 | 10.00 | 469,067 | +0.14(+1.42%) |
Feb 26, 2019 | 10.20 | 10.30 | 9.860 | 9.860 | 351,096 | -0.26(-2.57%) |
Feb 25, 2019 | 10.00 | 10.30 | 9.870 | 10.12 | 775,491 | +0.27(+2.74%) |
Feb 22, 2019 | 9.830 | 9.950 | 9.670 | 9.850 | 329,500 | +0.21(+2.18%) |
Feb 21, 2019 | 9.910 | 9.950 | 9.610 | 9.640 | 221,721 | -0.20(-2.03%) |
Feb 20, 2019 | 9.940 | 9.970 | 9.537 | 9.840 | 229,992 | -0.14(-1.40%) |
Feb 19, 2019 | 9.780 | 10.05 | 9.490 | 9.980 | 568,272 | +0.25(+2.57%) |
Feb 15, 2019 | 9.380 | 9.750 | 9.270 | 9.730 | 470,300 | +0.52(+5.65%) |
Feb 14, 2019 | 9.500 | 9.790 | 9.210 | 9.210 | 2,778,670 | -1.33(-12.62%) |
Feb 13, 2019 | 11.46 | 11.87 | 10.42 | 10.54 | 529,359 | -1.00(-8.67%) |
Feb 12, 2019 | 12.54 | 12.82 | 11.27 | 11.54 | 352,706 | -3.16(-21.50%) |
Feb 11, 2019 | 14.90 | 15.00 | 14.63 | 14.70 | 37,487 | -0.20(-1.34%) |
Feb 08, 2019 | 14.69 | 15.25 | 14.50 | 14.90 | 32,700 | +0.14(+0.95%) |
Feb 07, 2019 | 14.53 | 15.05 | 14.53 | 14.76 | 62,039 | +0.08(+0.54%) |
Feb 06, 2019 | 14.89 | 15.00 | 14.58 | 14.68 | 28,825 | -0.21(-1.41%) |
Feb 05, 2019 | 15.05 | 15.29 | 14.73 | 14.89 | 27,502 | -0.02(-0.13%) |
Feb 04, 2019 | 13.69 | 15.09 | 13.68 | 14.91 | 16,027 | +1.06(+7.65%) |
Feb 01, 2019 | 13.88 | 13.89 | 13.71 | 13.85 | 25,900 | -0.03(-0.22%) |
Jan 31, 2019 | 14.81 | 14.90 | 13.31 | 13.88 | 65,078 | -1.03(-6.91%) |
Jan 30, 2019 | 15.11 | 15.12 | 14.82 | 14.91 | 25,362 | -0.02(-0.13%) |
Jan 29, 2019 | 14.87 | 15.28 | 14.72 | 14.93 | 58,303 | +0.05(+0.34%) |
Jan 28, 2019 | 14.84 | 15.00 | 14.63 | 14.88 | 21,978 | -0.12(-0.80%) |
Jan 25, 2019 | 15.56 | 15.56 | 14.69 | 15.00 | 135,800 | +0.09(+0.60%) |
Jan 24, 2019 | 15.82 | 15.82 | 14.60 | 14.91 | 63,043 | -0.91(-5.75%) |
Jan 23, 2019 | 16.70 | 16.91 | 15.73 | 15.82 | 91,508 | -0.88(-5.27%) |
Jan 22, 2019 | 16.90 | 17.38 | 16.65 | 16.70 | 83,412 | -0.30(-1.76%) |
Jan 18, 2019 | 17.20 | 17.35 | 16.57 | 17.00 | 24,100 | -0.14(-0.82%) |
Jan 17, 2019 | 17.18 | 17.40 | 16.94 | 17.14 | 4,941 | -0.03(-0.17%) |
Jan 16, 2019 | 17.25 | 17.50 | 16.86 | 17.17 | 11,391 | +0.02(+0.12%) |
Jan 15, 2019 | 17.13 | 17.62 | 17.00 | 17.15 | 12,969 | +0.04(+0.23%) |
Jan 14, 2019 | 17.97 | 18.16 | 17.02 | 17.11 | 42,658 | -0.84(-4.68%) |
Jan 11, 2019 | 18.86 | 18.86 | 17.50 | 17.95 | 12,700 | -0.38(-2.07%) |
Jan 10, 2019 | 18.50 | 18.50 | 17.93 | 18.33 | 19,417 | -0.18(-0.97%) |
Jan 09, 2019 | 18.75 | 18.88 | 18.00 | 18.51 | 40,961 | -0.23(-1.23%) |
Jan 08, 2019 | 17.99 | 18.86 | 17.87 | 18.74 | 45,201 | +0.90(+5.04%) |
Jan 07, 2019 | 17.56 | 18.45 | 17.28 | 17.84 | 55,458 | +0.34(+1.94%) |
Jan 04, 2019 | 17.08 | 17.50 | 16.74 | 17.50 | 30,400 | +0.67(+3.98%) |
Jan 03, 2019 | 17.29 | 17.34 | 16.57 | 16.83 | 31,222 | -0.67(-3.83%) |
Jan 02, 2019 | 16.36 | 17.95 | 16.36 | 17.50 | 49,553 | +0.50(+2.94%) |
Dec 31, 2018 | 17.25 | 17.25 | 16.76 | 17.00 | 33,300 | +0.04(+0.24%) |
Dec 28, 2018 | 17.10 | 17.50 | 16.48 | 16.96 | 57,700 | -0.37(-2.14%) |
Dec 27, 2018 | 17.38 | 17.38 | 16.42 | 17.33 | 38,043 | +0.09(+0.52%) |
Dec 26, 2018 | 15.81 | 17.74 | 15.32 | 17.24 | 63,532 | +1.72(+11.08%) |
Dec 24, 2018 | 15.57 | 16.17 | 15.01 | 15.52 | 54,400 | -0.24(-1.52%) |
Dec 21, 2018 | 15.74 | 16.47 | 15.50 | 15.76 | 361,400 | +0.00(+0.00%) |
Dec 20, 2018 | 17.90 | 18.91 | 15.18 | 15.76 | 129,027 | -2.14(-11.96%) |
Dec 19, 2018 | 19.77 | 20.58 | 17.56 | 17.90 | 112,574 | -1.87(-9.46%) |
Dec 18, 2018 | 20.15 | 20.79 | 19.45 | 19.77 | 73,633 | -0.23(-1.15%) |
Dec 17, 2018 | 20.15 | 20.41 | 19.64 | 20.00 | 55,188 | -0.11(-0.55%) |
Dec 14, 2018 | 20.17 | 20.34 | 19.70 | 20.11 | 33,000 | -0.08(-0.40%) |
Dec 13, 2018 | 20.25 | 20.50 | 20.00 | 20.19 | 42,122 | -0.03(-0.15%) |
Dec 12, 2018 | 20.44 | 20.60 | 20.04 | 20.22 | 54,623 | +0.03(+0.15%) |
Dec 11, 2018 | 20.39 | 20.66 | 19.70 | 20.19 | 37,533 | -0.15(-0.74%) |
Dec 10, 2018 | 20.35 | 20.57 | 19.97 | 20.34 | 17,179 | -0.22(-1.07%) |
Dec 07, 2018 | 20.66 | 20.90 | 19.50 | 20.56 | 17,900 | -0.06(-0.29%) |
Dec 06, 2018 | 19.78 | 20.90 | 19.50 | 20.62 | 41,486 | +0.71(+3.57%) |
Dec 04, 2018 | 20.50 | 20.89 | 19.84 | 19.91 | 16,800 | -0.52(-2.55%) |
Dec 03, 2018 | 21.12 | 21.34 | 20.19 | 20.43 | 25,480 | -0.38(-1.83%) |
Nov 30, 2018 | 20.28 | 21.06 | 20.28 | 20.81 | 33,800 | +0.46(+2.26%) |
Nov 29, 2018 | 20.20 | 21.00 | 20.09 | 20.35 | 12,206 | +0.20(+0.99%) |
Nov 28, 2018 | 20.97 | 21.30 | 19.96 | 20.15 | 55,270 | -0.77(-3.68%) |
Nov 27, 2018 | 20.94 | 21.24 | 20.50 | 20.92 | 27,796 | -0.21(-0.99%) |
Nov 26, 2018 | 21.47 | 21.47 | 20.47 | 21.13 | 37,014 | -0.21(-0.98%) |
Nov 23, 2018 | 20.25 | 21.41 | 19.38 | 21.34 | 34,500 | +0.75(+3.64%) |
Nov 21, 2018 | 20.59 | 20.59 | 20.59 | 0 | +0.83(+4.20%) | |
Nov 20, 2018 | 19.63 | 20.76 | 19.63 | 19.76 | 19,842 | -0.25(-1.25%) |
Nov 19, 2018 | 20.96 | 21.20 | 19.57 | 20.01 | 32,425 | -1.02(-4.85%) |
Nov 16, 2018 | 20.38 | 21.91 | 19.82 | 21.03 | 37,600 | +0.42(+2.04%) |
Nov 15, 2018 | 20.48 | 21.40 | 19.96 | 20.61 | 19,636 | +0.17(+0.83%) |
Nov 14, 2018 | 20.63 | 21.43 | 20.27 | 20.44 | 33,591 | -0.09(-0.44%) |
Nov 13, 2018 | 21.66 | 22.26 | 20.32 | 20.53 | 30,478 | -0.92(-4.29%) |
Nov 12, 2018 | 23.10 | 23.91 | 21.19 | 21.45 | 25,040 | -1.76(-7.58%) |
Nov 09, 2018 | 25.00 | 25.49 | 23.08 | 23.21 | 59,700 | -1.79(-7.16%) |
Nov 08, 2018 | 24.39 | 25.28 | 24.18 | 25.00 | 65,105 | +0.54(+2.21%) |
Nov 07, 2018 | 24.39 | 24.75 | 23.15 | 24.46 | 52,627 | +0.82(+3.47%) |
Nov 06, 2018 | 23.76 | 23.86 | 23.13 | 23.64 | 14,941 | -0.15(-0.63%) |
Nov 05, 2018 | 23.18 | 23.99 | 23.04 | 23.79 | 41,779 | +0.57(+2.45%) |
Nov 02, 2018 | 22.43 | 23.43 | 22.08 | 23.22 | 72,200 | +0.95(+4.27%) |
Nov 01, 2018 | 21.98 | 22.66 | 21.84 | 22.27 | 30,253 | +0.35(+1.60%) |
Oct 31, 2018 | 21.85 | 22.32 | 21.42 | 21.92 | 100,585 | +0.27(+1.25%) |
Oct 30, 2018 | 21.26 | 22.24 | 20.86 | 21.65 | 98,784 | +0.58(+2.75%) |
Oct 29, 2018 | 21.17 | 22.12 | 20.73 | 21.07 | 98,444 | +0.18(+0.86%) |
Oct 26, 2018 | 21.79 | 21.79 | 20.75 | 20.89 | 71,000 | -0.82(-3.78%) |
Oct 25, 2018 | 21.29 | 21.89 | 20.70 | 21.71 | 107,173 | +0.61(+2.89%) |
Oct 24, 2018 | 20.99 | 21.59 | 20.72 | 21.10 | 72,164 | -0.05(-0.24%) |
Oct 23, 2018 | 20.53 | 21.91 | 20.45 | 21.15 | 173,568 | +0.39(+1.88%) |
Oct 22, 2018 | 19.95 | 21.00 | 19.95 | 20.76 | 113,089 | +0.82(+4.11%) |
Oct 19, 2018 | 20.68 | 21.29 | 19.75 | 19.94 | 41,500 | -0.78(-3.76%) |
Oct 18, 2018 | 19.37 | 21.06 | 19.37 | 20.72 | 222,302 | +1.31(+6.75%) |
Oct 17, 2018 | 19.73 | 19.73 | 19.25 | 19.41 | 12,164 | -0.30(-1.52%) |
Oct 16, 2018 | 18.30 | 19.89 | 18.20 | 19.71 | 45,238 | +1.61(+8.90%) |
Oct 15, 2018 | 18.66 | 19.18 | 17.84 | 18.10 | 45,323 | -0.45(-2.43%) |
Oct 12, 2018 | 18.77 | 18.77 | 17.84 | 18.55 | 34,100 | +0.04(+0.22%) |
Oct 11, 2018 | 17.84 | 19.84 | 17.84 | 18.51 | 29,051 | +0.60(+3.35%) |
Oct 10, 2018 | 19.89 | 20.11 | 17.91 | 17.91 | 42,013 | -2.02(-10.14%) |
Oct 09, 2018 | 19.81 | 21.25 | 19.38 | 19.93 | 139,562 | +0.23(+1.17%) |
Oct 08, 2018 | 18.86 | 20.22 | 18.52 | 19.70 | 77,517 | +0.70(+3.68%) |
Oct 05, 2018 | 18.44 | 19.10 | 17.50 | 19.00 | 81,900 | +0.65(+3.54%) |
Oct 04, 2018 | 17.85 | 18.50 | 17.62 | 18.35 | 98,272 | +0.36(+2.00%) |
Oct 03, 2018 | 17.95 | 18.22 | 17.54 | 17.99 | 45,118 | +0.12(+0.67%) |
Oct 02, 2018 | 17.37 | 18.50 | 17.28 | 17.87 | 39,624 | +0.55(+3.18%) |
Oct 01, 2018 | 17.60 | 17.60 | 17.04 | 17.32 | 57,309 | -0.26(-1.48%) |
Sep 28, 2018 | 18.19 | 20.62 | 17.35 | 17.58 | 79,900 | -0.63(-3.46%) |
Sep 27, 2018 | 18.56 | 18.61 | 17.76 | 18.21 | 64,067 | -0.36(-1.94%) |
Sep 26, 2018 | 19.97 | 20.40 | 18.30 | 18.57 | 135,119 | -1.25(-6.31%) |
Sep 25, 2018 | 20.27 | 21.33 | 19.81 | 19.82 | 81,711 | -0.30(-1.49%) |
Sep 24, 2018 | 20.07 | 20.66 | 19.98 | 20.12 | 57,997 | +0.03(+0.15%) |
Sep 21, 2018 | 21.11 | 21.11 | 19.40 | 20.09 | 1,011,200 | -0.86(-4.11%) |
Sep 20, 2018 | 21.51 | 23.45 | 20.53 | 20.95 | 103,315 | -0.54(-2.51%) |
Sep 19, 2018 | 23.69 | 24.25 | 21.49 | 21.49 | 232,898 | -2.29(-9.63%) |
Sep 18, 2018 | 23.27 | 24.82 | 22.62 | 23.78 | 61,185 | +0.52(+2.24%) |
Sep 17, 2018 | 23.07 | 24.75 | 21.86 | 23.26 | 90,126 | +0.14(+0.61%) |
Sep 14, 2018 | 24.89 | 25.25 | 22.49 | 23.12 | 148,100 | -1.60(-6.47%) |
Sep 13, 2018 | 26.21 | 26.50 | 24.31 | 24.72 | 150,947 | -2.50(-9.18%) |
Sep 12, 2018 | 26.99 | 27.98 | 26.53 | 27.22 | 70,268 | +0.23(+0.85%) |
Sep 11, 2018 | 27.11 | 27.60 | 26.50 | 26.99 | 64,037 | -0.24(-0.88%) |
Sep 10, 2018 | 27.00 | 27.50 | 26.54 | 27.23 | 90,640 | +0.23(+0.85%) |
Sep 07, 2018 | 26.29 | 27.50 | 26.07 | 27.00 | 81,100 | +0.89(+3.41%) |
Sep 06, 2018 | 26.22 | 26.97 | 26.00 | 26.11 | 121,227 | -0.10(-0.38%) |
Sep 05, 2018 | 25.70 | 26.71 | 25.31 | 26.21 | 50,521 | +0.37(+1.43%) |
Sep 04, 2018 | 25.57 | 27.51 | 25.03 | 25.84 | 88,271 | +0.14(+0.54%) |
Aug 31, 2018 | 25.70 | 25.70 | 25.70 | 0 | +0.20(+0.78%) | |
Aug 30, 2018 | 26.29 | 26.62 | 24.01 | 25.50 | 41,534 | -0.70(-2.67%) |
Aug 29, 2018 | 26.20 | 27.03 | 25.80 | 26.20 | 49,063 | +0.10(+0.38%) |
Aug 28, 2018 | 26.32 | 26.75 | 25.50 | 26.10 | 20,830 | -0.14(-0.53%) |
Aug 27, 2018 | 25.59 | 26.70 | 25.59 | 26.24 | 78,382 | +0.46(+1.78%) |
Aug 24, 2018 | 26.47 | 26.85 | 25.48 | 25.78 | 61,800 | -0.62(-2.35%) |
Aug 23, 2018 | 25.77 | 26.97 | 25.07 | 26.40 | 45,920 | +0.80(+3.12%) |
Aug 22, 2018 | 24.75 | 25.92 | 24.25 | 25.60 | 43,639 | +0.77(+3.10%) |
Aug 21, 2018 | 24.73 | 25.82 | 24.00 | 24.83 | 39,487 | +0.08(+0.32%) |
Aug 20, 2018 | 23.49 | 25.50 | 23.49 | 24.75 | 78,232 | +1.70(+7.38%) |
Aug 17, 2018 | 23.47 | 24.99 | 22.40 | 23.05 | 37,500 | -0.54(-2.29%) |
Aug 16, 2018 | 24.22 | 24.88 | 23.20 | 23.59 | 21,492 | -0.66(-2.72%) |
Aug 15, 2018 | 25.00 | 26.25 | 23.55 | 24.25 | 156,428 | -0.77(-3.08%) |
Aug 14, 2018 | 21.31 | 26.45 | 21.31 | 25.02 | 56,356 | +3.86(+18.24%) |
Aug 13, 2018 | 19.71 | 22.39 | 19.19 | 21.16 | 36,140 | +0.65(+3.17%) |
Aug 10, 2018 | 19.60 | 20.68 | 18.88 | 20.51 | 122,700 | +0.75(+3.80%) |
Aug 09, 2018 | 19.90 | 19.90 | 18.96 | 19.76 | 26,969 | -0.04(-0.20%) |
Aug 08, 2018 | 19.99 | 20.20 | 18.22 | 19.80 | 59,401 | -0.10(-0.50%) |
Aug 07, 2018 | 18.58 | 20.50 | 18.33 | 19.90 | 126,737 | +0.95(+5.01%) |
Aug 06, 2018 | 18.99 | 19.18 | 17.63 | 18.95 | 32,886 | +0.07(+0.37%) |
Aug 03, 2018 | 17.81 | 19.18 | 17.32 | 18.88 | 140,000 | +1.16(+6.55%) |
Aug 02, 2018 | 18.07 | 19.00 | 16.50 | 17.72 | 65,290 | -0.34(-1.88%) |
Aug 01, 2018 | 18.33 | 18.97 | 18.05 | 18.06 | 37,715 | -0.14(-0.77%) |
Jul 31, 2018 | 18.39 | 18.83 | 18.20 | 18.20 | 6,603 | -0.01(-0.05%) |
Jul 30, 2018 | 18.60 | 18.97 | 17.90 | 18.21 | 13,681 | -0.39(-2.10%) |
Jul 27, 2018 | 20.11 | 21.01 | 17.87 | 18.60 | 67,800 | -1.17(-5.92%) |
Jul 26, 2018 | 20.45 | 21.25 | 19.56 | 19.77 | 363,120 | -0.68(-3.33%) |
Jul 25, 2018 | 21.33 | 20.30 | 20.45 | 23,780 | -0.93(-4.35%) | |
Jul 24, 2018 | 20.56 | 21.40 | 20.00 | 21.38 | 43,117 | +1.17(+5.79%) |
Jul 23, 2018 | 21.00 | 22.28 | 20.00 | 20.21 | 36,486 | -0.64(-3.07%) |
Jul 20, 2018 | 19.56 | 21.00 | 19.28 | 20.85 | 21,210 | +1.74(+9.11%) |
Jul 19, 2018 | 19.74 | 19.99 | 19.00 | 19.11 | 12,751 | -0.46(-2.35%) |
Jul 18, 2018 | 19.57 | 20.00 | 19.00 | 19.57 | 23,611 | +0.28(+1.45%) |
Jul 17, 2018 | 18.33 | 19.64 | 18.33 | 19.29 | 36,515 | +0.89(+4.84%) |
Jul 16, 2018 | 18.55 | 18.68 | 17.50 | 18.40 | 81,684 | -0.10(-0.54%) |
Jul 13, 2018 | 18.07 | 18.98 | 18.07 | 18.50 | 8,115 | +0.10(+0.54%) |
Jul 12, 2018 | 18.99 | 18.99 | 18.23 | 18.40 | 6,459 | -0.40(-2.13%) |
Jul 11, 2018 | 19.35 | 19.35 | 18.03 | 18.80 | 14,924 | -0.69(-3.54%) |
Jul 10, 2018 | 18.40 | 19.49 | 18.10 | 19.49 | 40,514 | +1.00(+5.41%) |
Jul 09, 2018 | 18.54 | 18.67 | 18.49 | 8,565 | -0.18(-0.96%) | |
Jul 06, 2018 | 19.73 | 19.74 | 18.13 | 18.67 | 7,310 | -0.21(-1.11%) |
Jul 05, 2018 | 18.42 | 18.95 | 18.20 | 18.88 | 14,566 | +0.88(+4.89%) |
Jul 03, 2018 | 18.00 | 18.00 | 18.00 | 0 | -0.01(-0.06%) | |
Jul 02, 2018 | 18.38 | 18.89 | 17.52 | 18.01 | 63,271 | -0.97(-5.11%) |
Jun 29, 2018 | 19.25 | 19.90 | 18.60 | 18.98 | 98,350 | -0.22(-1.15%) |
Jun 28, 2018 | 20.04 | 20.12 | 18.41 | 19.20 | 64,899 | -0.74(-3.71%) |
Jun 27, 2018 | 19.79 | 20.25 | 18.80 | 19.94 | 151,249 | +0.15(+0.76%) |
Jun 26, 2018 | 21.00 | 22.37 | 18.27 | 19.79 | 341,589 | +0.69(+3.61%) |
Jun 25, 2018 | 18.69 | 20.06 | 18.25 | 19.10 | 116,943 | +0.30(+1.60%) |
Jun 22, 2018 | 19.56 | 19.84 | 18.03 | 18.80 | 193,857 | -1.42(-7.02%) |