Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.15 | 16.42 | 15.76 | 15.98 | 673,262 | -0.08(-0.50%) |
Apr 29, 2019 | 15.76 | 16.23 | 15.76 | 16.06 | 970,388 | +0.34(+2.16%) |
Apr 26, 2019 | 15.34 | 15.88 | 15.31 | 15.72 | 1,313,000 | +0.33(+2.14%) |
Apr 25, 2019 | 15.48 | 15.72 | 15.16 | 15.39 | 771,550 | -0.06(-0.39%) |
Apr 24, 2019 | 15.47 | 15.73 | 15.28 | 15.45 | 883,415 | -0.02(-0.13%) |
Apr 23, 2019 | 15.43 | 15.67 | 15.14 | 15.47 | 1,628,184 | +0.06(+0.39%) |
Apr 22, 2019 | 15.25 | 15.61 | 15.15 | 15.41 | 869,747 | +0.18(+1.18%) |
Apr 18, 2019 | 14.88 | 15.30 | 14.50 | 15.23 | 909,500 | +0.27(+1.80%) |
Apr 17, 2019 | 14.95 | 15.15 | 14.68 | 14.96 | 978,259 | +0.04(+0.27%) |
Apr 16, 2019 | 14.44 | 15.06 | 14.37 | 14.92 | 1,083,119 | +0.58(+4.04%) |
Apr 15, 2019 | 14.05 | 14.38 | 14.01 | 14.34 | 749,940 | +0.33(+2.36%) |
Apr 12, 2019 | 14.10 | 14.23 | 13.82 | 14.01 | 657,700 | -0.05(-0.36%) |
Apr 11, 2019 | 13.55 | 14.37 | 13.55 | 14.06 | 2,544,852 | +0.50(+3.69%) |
Apr 10, 2019 | 13.39 | 13.58 | 13.33 | 13.56 | 1,086,700 | +0.18(+1.35%) |
Apr 09, 2019 | 13.04 | 13.64 | 12.87 | 13.38 | 2,123,547 | +0.30(+2.29%) |
Apr 08, 2019 | 13.02 | 13.20 | 12.92 | 13.08 | 447,850 | +0.04(+0.31%) |
Apr 05, 2019 | 12.91 | 13.20 | 12.90 | 13.04 | 959,000 | +0.17(+1.32%) |
Apr 04, 2019 | 13.05 | 13.08 | 12.82 | 12.87 | 658,786 | -0.22(-1.68%) |
Apr 03, 2019 | 13.15 | 13.20 | 13.00 | 13.09 | 389,511 | -0.06(-0.46%) |
Apr 02, 2019 | 13.11 | 13.20 | 13.02 | 13.15 | 544,465 | -0.06(-0.45%) |
Apr 01, 2019 | 13.00 | 13.40 | 13.00 | 13.21 | 868,085 | +0.27(+2.09%) |
Mar 29, 2019 | 12.98 | 13.10 | 12.87 | 12.94 | 830,600 | +0.03(+0.23%) |
Mar 28, 2019 | 12.72 | 13.12 | 12.68 | 12.91 | 869,234 | +0.19(+1.49%) |
Mar 27, 2019 | 12.74 | 12.88 | 12.60 | 12.72 | 1,021,594 | -0.02(-0.16%) |
Mar 26, 2019 | 12.62 | 12.79 | 12.56 | 12.74 | 633,740 | +0.21(+1.68%) |
Mar 25, 2019 | 12.81 | 12.96 | 12.38 | 12.53 | 1,111,589 | -0.33(-2.57%) |
Mar 22, 2019 | 13.50 | 13.62 | 12.77 | 12.86 | 1,311,300 | -0.67(-4.95%) |
Mar 21, 2019 | 13.03 | 13.68 | 13.03 | 13.53 | 776,598 | +0.44(+3.36%) |
Mar 20, 2019 | 13.24 | 13.30 | 13.01 | 13.09 | 587,378 | -0.22(-1.65%) |
Mar 19, 2019 | 13.19 | 13.38 | 13.09 | 13.31 | 799,998 | +0.16(+1.22%) |
Mar 18, 2019 | 13.32 | 13.40 | 12.90 | 13.15 | 895,417 | -0.17(-1.28%) |
Mar 15, 2019 | 12.80 | 13.35 | 12.67 | 13.32 | 1,521,900 | +0.49(+3.82%) |
Mar 14, 2019 | 13.00 | 13.14 | 12.73 | 12.83 | 871,647 | -0.13(-1.00%) |
Mar 13, 2019 | 13.08 | 13.60 | 12.80 | 12.96 | 1,424,495 | -0.04(-0.31%) |
Mar 12, 2019 | 13.13 | 13.31 | 12.84 | 13.00 | 808,230 | -0.17(-1.29%) |
Mar 11, 2019 | 12.84 | 13.36 | 12.65 | 13.17 | 959,512 | +0.36(+2.81%) |
Mar 08, 2019 | 12.37 | 13.06 | 12.27 | 12.81 | 588,700 | +0.26(+2.07%) |
Mar 07, 2019 | 13.20 | 13.29 | 12.46 | 12.55 | 1,430,835 | -0.62(-4.71%) |
Mar 06, 2019 | 12.39 | 13.24 | 12.25 | 13.17 | 2,388,188 | +1.03(+8.48%) |
Mar 05, 2019 | 12.25 | 13.50 | 12.00 | 12.14 | 4,114,863 | +0.77(+6.77%) |
Mar 04, 2019 | 11.66 | 11.81 | 11.35 | 11.37 | 1,381,386 | -0.24(-2.07%) |
Mar 01, 2019 | 11.38 | 11.93 | 11.36 | 11.61 | 938,700 | +0.31(+2.74%) |
Feb 28, 2019 | 10.68 | 11.37 | 10.62 | 11.30 | 1,881,721 | +0.62(+5.81%) |
Feb 27, 2019 | 10.66 | 10.93 | 10.63 | 10.68 | 763,187 | -0.03(-0.28%) |
Feb 26, 2019 | 10.38 | 10.78 | 10.35 | 10.71 | 726,450 | +0.30(+2.88%) |
Feb 25, 2019 | 10.59 | 10.63 | 10.40 | 10.41 | 771,868 | -0.09(-0.86%) |
Feb 22, 2019 | 10.39 | 10.55 | 10.39 | 10.50 | 740,700 | +0.13(+1.25%) |
Feb 21, 2019 | 10.50 | 10.53 | 10.34 | 10.37 | 628,045 | -0.11(-1.05%) |
Feb 20, 2019 | 10.45 | 10.57 | 10.45 | 10.48 | 512,444 | +0.03(+0.29%) |
Feb 19, 2019 | 10.41 | 10.50 | 10.32 | 10.45 | 769,428 | +0.02(+0.19%) |
Feb 15, 2019 | 10.46 | 10.57 | 10.43 | 10.43 | 715,200 | -0.04(-0.38%) |
Feb 14, 2019 | 10.50 | 10.59 | 10.40 | 10.47 | 901,740 | -0.02(-0.19%) |
Feb 13, 2019 | 10.43 | 10.57 | 10.22 | 10.49 | 1,873,711 | +0.20(+1.94%) |
Feb 12, 2019 | 11.42 | 11.49 | 10.21 | 10.29 | 3,263,198 | -1.07(-9.42%) |
Feb 11, 2019 | 11.10 | 12.02 | 11.03 | 11.36 | 2,714,551 | +0.31(+2.81%) |
Feb 08, 2019 | 10.77 | 11.10 | 10.69 | 11.05 | 1,487,700 | +0.25(+2.31%) |
Feb 07, 2019 | 11.16 | 11.18 | 10.61 | 10.80 | 1,430,476 | -0.40(-3.57%) |
Feb 06, 2019 | 11.22 | 11.34 | 11.08 | 11.20 | 692,713 | -0.01(-0.09%) |
Feb 05, 2019 | 11.10 | 11.30 | 11.10 | 11.21 | 979,349 | +0.09(+0.81%) |
Feb 04, 2019 | 11.00 | 11.24 | 10.99 | 11.12 | 469,645 | +0.15(+1.37%) |
Feb 01, 2019 | 11.00 | 11.02 | 10.86 | 10.97 | 781,300 | -0.03(-0.27%) |
Jan 31, 2019 | 11.02 | 11.07 | 10.83 | 11.00 | 620,909 | +0.05(+0.46%) |
Jan 30, 2019 | 10.99 | 11.03 | 10.85 | 10.95 | 1,232,368 | -0.02(-0.18%) |
Jan 29, 2019 | 10.99 | 11.05 | 10.88 | 10.97 | 424,920 | -0.03(-0.27%) |
Jan 28, 2019 | 11.26 | 11.27 | 10.82 | 11.00 | 620,572 | -0.33(-2.91%) |
Jan 25, 2019 | 11.20 | 11.67 | 11.20 | 11.33 | 610,800 | +0.19(+1.71%) |
Jan 24, 2019 | 11.09 | 11.15 | 10.97 | 11.14 | 353,410 | +0.05(+0.45%) |
Jan 23, 2019 | 11.03 | 11.19 | 10.78 | 11.09 | 355,517 | +0.09(+0.82%) |
Jan 22, 2019 | 11.00 | 11.23 | 10.85 | 11.00 | 428,915 | -0.01(-0.09%) |
Jan 18, 2019 | 11.02 | 11.15 | 10.92 | 11.01 | 960,100 | +0.02(+0.18%) |
Jan 17, 2019 | 10.93 | 11.04 | 10.90 | 10.99 | 589,201 | +0.08(+0.73%) |
Jan 16, 2019 | 11.07 | 11.20 | 10.72 | 10.91 | 929,586 | +0.03(+0.28%) |
Jan 15, 2019 | 10.55 | 10.95 | 10.39 | 10.88 | 1,375,869 | +0.31(+2.93%) |
Jan 14, 2019 | 10.02 | 10.61 | 10.02 | 10.57 | 964,417 | +0.43(+4.24%) |
Jan 11, 2019 | 10.02 | 10.22 | 9.760 | 10.14 | 1,582,100 | +0.17(+1.71%) |
Jan 10, 2019 | 10.10 | 10.39 | 9.820 | 9.970 | 623,104 | -0.13(-1.29%) |
Jan 09, 2019 | 10.11 | 10.37 | 9.980 | 10.10 | 682,203 | +0.03(+0.30%) |
Jan 08, 2019 | 10.21 | 10.31 | 9.840 | 10.07 | 2,104,176 | +0.01(+0.10%) |
Jan 07, 2019 | 9.780 | 10.17 | 9.760 | 10.06 | 1,069,277 | +0.17(+1.72%) |
Jan 04, 2019 | 9.660 | 10.13 | 9.530 | 9.890 | 958,300 | +0.34(+3.56%) |
Jan 03, 2019 | 9.580 | 9.770 | 9.430 | 9.550 | 566,608 | -0.14(-1.44%) |
Jan 02, 2019 | 9.630 | 9.940 | 9.520 | 9.690 | 676,188 | +0.12(+1.25%) |
Dec 31, 2018 | 9.670 | 9.680 | 9.250 | 9.570 | 923,700 | -0.01(-0.10%) |
Dec 28, 2018 | 9.440 | 9.800 | 9.380 | 9.580 | 901,300 | +0.11(+1.16%) |
Dec 27, 2018 | 9.280 | 9.540 | 9.230 | 9.470 | 1,411,604 | -0.01(-0.11%) |
Dec 26, 2018 | 9.200 | 9.495 | 8.820 | 9.480 | 1,173,504 | +0.26(+2.82%) |
Dec 24, 2018 | 8.640 | 9.395 | 8.520 | 9.220 | 927,100 | +0.56(+6.47%) |
Dec 21, 2018 | 9.000 | 9.230 | 8.600 | 8.660 | 1,860,400 | -0.34(-3.78%) |
Dec 20, 2018 | 8.960 | 9.250 | 8.920 | 9.000 | 1,621,094 | -0.03(-0.33%) |
Dec 19, 2018 | 8.940 | 9.540 | 8.940 | 9.030 | 2,545,882 | +0.11(+1.23%) |
Dec 18, 2018 | 8.460 | 9.010 | 8.460 | 8.920 | 2,684,782 | +0.51(+6.06%) |
Dec 17, 2018 | 8.650 | 8.820 | 8.300 | 8.410 | 1,539,185 | -0.25(-2.89%) |
Dec 14, 2018 | 8.840 | 8.950 | 8.555 | 8.660 | 1,503,200 | -0.29(-3.24%) |
Dec 13, 2018 | 9.220 | 9.281 | 8.920 | 8.950 | 1,499,784 | -0.25(-2.72%) |
Dec 12, 2018 | 9.070 | 9.400 | 8.881 | 9.200 | 1,277,454 | +0.20(+2.22%) |
Dec 11, 2018 | 9.230 | 9.364 | 8.700 | 9.000 | 1,682,288 | -0.26(-2.81%) |
Dec 10, 2018 | 9.300 | 9.620 | 9.170 | 9.260 | 1,527,638 | +0.26(+2.89%) |
Dec 07, 2018 | 9.070 | 9.120 | 8.860 | 9.000 | 1,485,400 | +0.01(+0.11%) |
Dec 06, 2018 | 8.840 | 9.020 | 8.780 | 8.990 | 1,724,502 | +0.09(+1.01%) |
Dec 04, 2018 | 9.280 | 9.300 | 8.810 | 8.900 | 1,981,700 | -0.39(-4.20%) |
Dec 03, 2018 | 9.490 | 9.490 | 9.160 | 9.290 | 1,005,227 | -0.02(-0.21%) |
Nov 30, 2018 | 9.230 | 9.460 | 9.130 | 9.310 | 1,221,500 | +0.02(+0.22%) |
Nov 29, 2018 | 9.280 | 9.380 | 9.000 | 9.290 | 1,731,767 | +0.00(+0.00%) |
Nov 28, 2018 | 9.440 | 9.510 | 9.210 | 9.290 | 1,776,943 | -0.13(-1.38%) |
Nov 27, 2018 | 9.080 | 9.500 | 9.020 | 9.420 | 1,635,907 | +0.28(+3.06%) |
Nov 26, 2018 | 9.280 | 9.520 | 9.060 | 9.140 | 1,279,611 | +0.00(+0.00%) |
Nov 23, 2018 | 9.130 | 9.500 | 9.090 | 9.140 | 675,900 | -0.08(-0.87%) |
Nov 21, 2018 | 9.220 | 9.220 | 9.220 | 0 | +0.26(+2.90%) | |
Nov 20, 2018 | 8.900 | 9.049 | 8.660 | 8.960 | 1,842,809 | -0.05(-0.55%) |
Nov 19, 2018 | 9.390 | 9.669 | 9.000 | 9.010 | 1,700,044 | -0.48(-5.06%) |
Nov 16, 2018 | 9.680 | 9.990 | 9.270 | 9.490 | 1,398,900 | -0.21(-2.16%) |
Nov 15, 2018 | 9.480 | 10.13 | 9.430 | 9.700 | 1,627,052 | +0.26(+2.75%) |
Nov 14, 2018 | 9.900 | 10.24 | 9.380 | 9.440 | 1,452,732 | -0.36(-3.67%) |
Nov 13, 2018 | 9.910 | 10.26 | 9.755 | 9.800 | 2,310,727 | -0.12(-1.21%) |
Nov 12, 2018 | 9.610 | 10.13 | 9.610 | 9.920 | 3,453,100 | +0.21(+2.16%) |
Nov 09, 2018 | 9.260 | 9.950 | 9.210 | 9.710 | 4,048,400 | +0.30(+3.19%) |
Nov 08, 2018 | 9.000 | 9.590 | 8.810 | 9.410 | 5,134,774 | +0.25(+2.73%) |
Nov 07, 2018 | 9.330 | 9.520 | 8.910 | 9.160 | 5,811,086 | -0.12(-1.29%) |
Nov 06, 2018 | 9.980 | 10.02 | 8.550 | 9.280 | 32,831,136 | -5.38(-36.70%) |
Nov 05, 2018 | 14.75 | 14.94 | 14.32 | 14.66 | 3,485,482 | +0.21(+1.45%) |
Nov 02, 2018 | 14.16 | 14.67 | 14.02 | 14.45 | 2,726,100 | +0.46(+3.29%) |
Nov 01, 2018 | 13.11 | 14.14 | 13.06 | 13.99 | 1,755,333 | +0.81(+6.15%) |
Oct 31, 2018 | 12.70 | 13.42 | 12.09 | 13.18 | 2,002,496 | +0.60(+4.77%) |
Oct 30, 2018 | 12.04 | 12.60 | 11.83 | 12.58 | 1,504,692 | +0.48(+3.97%) |
Oct 29, 2018 | 12.99 | 13.24 | 11.85 | 12.10 | 1,891,242 | -0.58(-4.57%) |
Oct 26, 2018 | 13.24 | 13.33 | 12.65 | 12.68 | 1,484,900 | -0.76(-5.65%) |
Oct 25, 2018 | 13.44 | 13.99 | 12.87 | 13.44 | 3,532,409 | +0.04(+0.30%) |
Oct 24, 2018 | 14.43 | 14.44 | 13.38 | 13.40 | 1,502,993 | -0.97(-6.75%) |
Oct 23, 2018 | 14.83 | 15.00 | 14.02 | 14.37 | 1,667,001 | -0.63(-4.20%) |
Oct 22, 2018 | 15.54 | 15.58 | 14.78 | 15.00 | 773,835 | -0.23(-1.51%) |
Oct 19, 2018 | 15.50 | 15.78 | 14.99 | 15.23 | 738,000 | -0.14(-0.91%) |
Oct 18, 2018 | 16.00 | 16.35 | 15.15 | 15.37 | 773,397 | -0.67(-4.18%) |
Oct 17, 2018 | 16.22 | 16.25 | 15.70 | 16.04 | 439,015 | -0.03(-0.19%) |
Oct 16, 2018 | 15.80 | 16.24 | 15.36 | 16.07 | 790,161 | +0.57(+3.68%) |
Oct 15, 2018 | 15.22 | 15.56 | 15.01 | 15.50 | 527,378 | +0.17(+1.11%) |
Oct 12, 2018 | 15.77 | 15.99 | 15.11 | 15.33 | 973,600 | -0.04(-0.26%) |
Oct 11, 2018 | 15.25 | 15.84 | 15.25 | 15.37 | 1,170,491 | +0.12(+0.79%) |
Oct 10, 2018 | 16.14 | 16.20 | 14.97 | 15.25 | 1,327,920 | -0.90(-5.57%) |
Oct 09, 2018 | 15.98 | 16.21 | 15.83 | 16.15 | 1,427,134 | +0.15(+0.94%) |
Oct 08, 2018 | 16.52 | 16.69 | 15.60 | 16.00 | 1,350,467 | -0.53(-3.21%) |
Oct 05, 2018 | 17.39 | 17.50 | 16.44 | 16.53 | 867,700 | -0.86(-4.95%) |
Oct 04, 2018 | 17.69 | 17.73 | 17.09 | 17.39 | 710,642 | -0.41(-2.30%) |
Oct 03, 2018 | 18.00 | 18.00 | 17.46 | 17.80 | 431,381 | +0.01(+0.06%) |
Oct 02, 2018 | 18.09 | 18.39 | 17.65 | 17.79 | 459,792 | -0.22(-1.22%) |
Oct 01, 2018 | 18.13 | 18.70 | 17.94 | 18.01 | 594,970 | +0.01(+0.06%) |
Sep 28, 2018 | 18.43 | 18.43 | 17.51 | 18.00 | 1,373,900 | -0.56(-3.02%) |
Sep 27, 2018 | 18.91 | 19.13 | 18.36 | 18.56 | 605,010 | -0.23(-1.22%) |
Sep 26, 2018 | 19.55 | 19.96 | 18.75 | 18.79 | 811,804 | -0.94(-4.76%) |
Sep 25, 2018 | 19.93 | 20.08 | 19.39 | 19.73 | 466,499 | -0.14(-0.70%) |
Sep 24, 2018 | 20.16 | 20.21 | 19.38 | 19.87 | 600,391 | -0.36(-1.78%) |
Sep 21, 2018 | 20.12 | 20.43 | 19.90 | 20.23 | 2,336,200 | +0.37(+1.86%) |
Sep 20, 2018 | 20.38 | 20.65 | 19.85 | 19.86 | 1,256,775 | -0.34(-1.68%) |
Sep 19, 2018 | 19.73 | 20.35 | 19.42 | 20.20 | 564,958 | +0.45(+2.28%) |
Sep 18, 2018 | 19.44 | 19.99 | 19.17 | 19.75 | 518,541 | +0.42(+2.17%) |
Sep 17, 2018 | 19.85 | 20.10 | 19.22 | 19.33 | 595,697 | -0.50(-2.52%) |
Sep 14, 2018 | 20.10 | 20.30 | 19.68 | 19.83 | 428,900 | -0.15(-0.75%) |
Sep 13, 2018 | 20.03 | 20.30 | 19.61 | 19.98 | 864,889 | +0.00(+0.00%) |
Sep 12, 2018 | 20.28 | 21.70 | 19.76 | 19.98 | 1,648,942 | -0.17(-0.84%) |
Sep 11, 2018 | 19.90 | 20.65 | 19.30 | 20.15 | 1,100,600 | +0.32(+1.61%) |
Sep 10, 2018 | 19.05 | 20.65 | 19.04 | 19.83 | 2,283,267 | +0.83(+4.37%) |
Sep 07, 2018 | 18.39 | 19.46 | 18.30 | 19.00 | 890,700 | +0.42(+2.26%) |
Sep 06, 2018 | 19.27 | 19.49 | 18.15 | 18.58 | 2,116,522 | -0.58(-3.03%) |
Sep 05, 2018 | 19.89 | 20.00 | 18.86 | 19.16 | 1,045,097 | -0.69(-3.48%) |
Sep 04, 2018 | 20.47 | 20.50 | 19.80 | 19.85 | 909,186 | -0.40(-1.98%) |
Aug 31, 2018 | 20.25 | 20.25 | 20.25 | 0 | +0.29(+1.45%) | |
Aug 30, 2018 | 19.54 | 20.08 | 19.19 | 19.96 | 1,025,911 | +0.23(+1.17%) |
Aug 29, 2018 | 19.39 | 19.79 | 19.02 | 19.73 | 679,732 | +0.45(+2.33%) |
Aug 28, 2018 | 19.25 | 19.44 | 18.93 | 19.28 | 597,946 | +0.18(+0.94%) |
Aug 27, 2018 | 19.66 | 19.67 | 18.89 | 19.10 | 1,038,818 | -0.35(-1.80%) |
Aug 24, 2018 | 18.14 | 19.53 | 18.00 | 19.45 | 2,261,400 | +1.25(+6.87%) |
Aug 23, 2018 | 18.03 | 18.37 | 17.74 | 18.20 | 771,748 | +0.07(+0.39%) |
Aug 22, 2018 | 18.09 | 18.24 | 17.49 | 18.13 | 1,492,111 | -0.12(-0.66%) |
Aug 21, 2018 | 17.83 | 18.46 | 17.51 | 18.25 | 950,090 | +0.34(+1.90%) |
Aug 20, 2018 | 18.27 | 18.50 | 17.72 | 17.91 | 1,373,947 | -0.35(-1.92%) |
Aug 17, 2018 | 17.74 | 18.30 | 17.38 | 18.26 | 2,354,000 | +0.65(+3.69%) |
Aug 16, 2018 | 17.10 | 18.14 | 17.03 | 17.61 | 4,119,636 | +1.70(+10.69%) |
Aug 15, 2018 | 15.30 | 16.19 | 14.90 | 15.91 | 2,142,432 | +0.52(+3.38%) |
Aug 14, 2018 | 14.89 | 15.85 | 14.75 | 15.39 | 4,833,001 | +0.89(+6.14%) |
Aug 13, 2018 | 15.80 | 15.91 | 14.49 | 14.50 | 3,919,020 | -1.09(-6.99%) |
Aug 10, 2018 | 16.92 | 17.14 | 15.41 | 15.59 | 3,608,000 | -1.27(-7.53%) |
Aug 09, 2018 | 18.26 | 18.45 | 16.85 | 16.86 | 2,597,859 | -1.30(-7.16%) |
Aug 08, 2018 | 19.08 | 19.20 | 17.50 | 18.16 | 1,619,613 | -0.75(-3.97%) |
Aug 07, 2018 | 22.00 | 22.30 | 18.50 | 18.91 | 4,372,937 | -2.32(-10.93%) |
Aug 06, 2018 | 19.20 | 21.45 | 19.20 | 21.23 | 3,754,763 | +3.38(+18.94%) |
Aug 03, 2018 | 17.91 | 18.57 | 17.67 | 17.85 | 449,300 | -0.05(-0.28%) |
Aug 02, 2018 | 17.81 | 18.09 | 17.50 | 17.90 | 948,528 | +0.01(+0.06%) |
Aug 01, 2018 | 17.28 | 18.60 | 17.23 | 17.89 | 730,034 | +0.59(+3.41%) |
Jul 31, 2018 | 17.24 | 17.60 | 17.15 | 17.30 | 777,923 | +0.01(+0.06%) |
Jul 30, 2018 | 17.89 | 18.24 | 17.23 | 17.29 | 516,981 | -0.51(-2.87%) |
Jul 27, 2018 | 18.59 | 19.00 | 17.52 | 17.80 | 770,000 | -0.65(-3.52%) |
Jul 26, 2018 | 19.27 | 19.48 | 18.44 | 18.45 | 587,972 | -0.71(-3.71%) |
Jul 25, 2018 | 19.25 | 19.42 | 19.06 | 19.16 | 267,428 | -0.09(-0.47%) |
Jul 24, 2018 | 19.77 | 19.90 | 18.90 | 19.25 | 417,302 | -0.35(-1.79%) |
Jul 23, 2018 | 19.63 | 19.94 | 19.20 | 19.60 | 488,306 | +0.09(+0.46%) |
Jul 20, 2018 | 19.66 | 19.98 | 19.37 | 19.51 | 241,765 | -0.20(-1.01%) |
Jul 19, 2018 | 19.97 | 20.15 | 19.23 | 19.71 | 357,763 | -0.15(-0.78%) |
Jul 18, 2018 | 18.88 | 20.04 | 18.66 | 19.86 | 851,973 | +1.02(+5.44%) |
Jul 17, 2018 | 18.95 | 19.10 | 18.50 | 18.84 | 574,536 | -0.22(-1.15%) |
Jul 16, 2018 | 19.27 | 19.55 | 18.92 | 19.06 | 860,616 | -0.21(-1.09%) |
Jul 13, 2018 | 19.06 | 19.27 | 1,411,545 | -1.04(-5.12%) | ||
Jul 12, 2018 | 21.32 | 21.98 | 20.14 | 20.31 | 793,614 | -0.80(-3.79%) |
Jul 11, 2018 | 21.79 | 21.85 | 20.83 | 21.11 | 647,120 | -0.69(-3.17%) |
Jul 10, 2018 | 21.85 | 22.67 | 21.58 | 21.80 | 537,088 | -0.07(-0.32%) |
Jul 09, 2018 | 21.34 | 22.13 | 21.20 | 21.87 | 615,849 | +0.51(+2.39%) |
Jul 06, 2018 | 21.01 | 21.99 | 20.83 | 21.36 | 379,256 | +0.22(+1.04%) |
Jul 05, 2018 | 20.81 | 21.23 | 20.37 | 21.14 | 351,366 | +0.41(+1.98%) |
Jul 03, 2018 | 20.73 | 20.73 | 20.73 | 0 | +0.13(+0.63%) | |
Jul 02, 2018 | 21.08 | 21.19 | 20.44 | 20.60 | 327,945 | -0.55(-2.60%) |
Jun 29, 2018 | 21.34 | 21.77 | 21.14 | 21.15 | 490,610 | -0.04(-0.19%) |
Jun 28, 2018 | 20.11 | 21.28 | 19.90 | 21.19 | 1,156,993 | +1.08(+5.37%) |
Jun 27, 2018 | 22.04 | 22.09 | 19.50 | 20.11 | 3,258,063 | -1.93(-8.76%) |
Jun 26, 2018 | 23.20 | 23.70 | 22.04 | 22.04 | 1,056,071 | -1.15(-4.96%) |
Jun 25, 2018 | 23.90 | 23.90 | 23.00 | 23.19 | 911,328 | -0.97(-4.01%) |
Jun 22, 2018 | 23.70 | 24.52 | 23.35 | 24.16 | 1,273,170 | +0.47(+1.98%) |
Jun 21, 2018 | 23.75 | 24.04 | 23.56 | 23.69 | 419,091 | -0.06(-0.25%) |
Jun 20, 2018 | 24.36 | 24.36 | 23.32 | 23.75 | 1,274,600 | -0.24(-1.00%) |
Jun 19, 2018 | 24.90 | 24.90 | 22.94 | 23.99 | 907,605 | -0.44(-1.80%) |
Jun 18, 2018 | 25.00 | 25.20 | 24.10 | 24.43 | 1,657,498 | +0.19(+0.78%) |
Jun 15, 2018 | 24.75 | 23.85 | 24.24 | 272,790 | -0.22(-0.90%) | |
Jun 14, 2018 | 24.07 | 25.23 | 23.40 | 24.46 | 419,908 | +0.33(+1.37%) |
Jun 13, 2018 | 24.26 | 24.60 | 24.00 | 24.13 | 328,139 | -0.13(-0.54%) |
Jun 12, 2018 | 23.98 | 24.59 | 23.90 | 24.26 | 687,625 | +0.19(+0.79%) |
Jun 11, 2018 | 23.85 | 24.66 | 23.46 | 24.07 | 753,442 | +0.28(+1.18%) |
Jun 08, 2018 | 22.95 | 24.02 | 22.85 | 23.79 | 752,874 | +0.84(+3.66%) |
Jun 07, 2018 | 24.36 | 24.49 | 22.57 | 22.95 | 2,604,447 | -1.56(-6.36%) |
Jun 06, 2018 | 24.34 | 24.51 | 553,620 | -1.03(-4.03%) | ||
Jun 05, 2018 | 25.40 | 25.85 | 25.35 | 25.54 | 442,356 | +0.20(+0.79%) |
Jun 04, 2018 | 26.67 | 26.88 | 25.15 | 25.34 | 1,383,186 | -1.32(-4.95%) |
Jun 01, 2018 | 26.91 | 27.02 | 26.55 | 26.66 | 1,332,266 | -0.11(-0.41%) |
May 31, 2018 | 25.82 | 27.00 | 25.75 | 26.77 | 3,420,195 | +1.04(+4.04%) |
May 30, 2018 | 25.10 | 26.00 | 24.82 | 25.73 | 1,978,153 | +0.78(+3.13%) |
May 29, 2018 | 24.48 | 25.33 | 24.30 | 24.95 | 2,381,784 | +0.18(+0.73%) |
May 25, 2018 | 24.77 | 24.77 | 24.77 | 0 | +1.41(+6.04%) |