Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.590 | 5.648 | 5.445 | 5.580 | 398,161 | +0.00(+0.00%) |
Apr 29, 2019 | 5.500 | 5.710 | 5.484 | 5.580 | 1,156,295 | +0.03(+0.54%) |
Apr 26, 2019 | 5.530 | 5.670 | 5.465 | 5.550 | 470,400 | +0.02(+0.36%) |
Apr 25, 2019 | 5.490 | 5.600 | 5.400 | 5.530 | 535,449 | +0.02(+0.36%) |
Apr 24, 2019 | 5.450 | 5.550 | 5.395 | 5.510 | 428,185 | +0.08(+1.47%) |
Apr 23, 2019 | 5.430 | 5.570 | 5.360 | 5.430 | 625,358 | -0.01(-0.18%) |
Apr 22, 2019 | 5.410 | 5.510 | 5.350 | 5.440 | 551,428 | +0.03(+0.55%) |
Apr 18, 2019 | 5.210 | 5.440 | 5.210 | 5.410 | 571,500 | +0.20(+3.84%) |
Apr 17, 2019 | 5.500 | 5.550 | 4.990 | 5.210 | 1,698,759 | -0.28(-5.10%) |
Apr 16, 2019 | 5.730 | 5.790 | 5.400 | 5.490 | 1,099,518 | -0.23(-4.02%) |
Apr 15, 2019 | 5.760 | 5.760 | 5.665 | 5.720 | 581,728 | -0.02(-0.35%) |
Apr 12, 2019 | 5.770 | 5.790 | 5.710 | 5.740 | 648,100 | -0.03(-0.52%) |
Apr 11, 2019 | 5.710 | 5.785 | 5.620 | 5.770 | 595,905 | +0.03(+0.52%) |
Apr 10, 2019 | 5.720 | 5.780 | 5.603 | 5.740 | 1,348,884 | +0.04(+0.70%) |
Apr 09, 2019 | 5.740 | 5.790 | 5.600 | 5.700 | 747,162 | -0.08(-1.38%) |
Apr 08, 2019 | 5.690 | 5.850 | 5.690 | 5.780 | 644,073 | +0.09(+1.58%) |
Apr 05, 2019 | 5.660 | 5.750 | 5.631 | 5.690 | 652,500 | +0.06(+1.07%) |
Apr 04, 2019 | 5.570 | 5.660 | 5.500 | 5.630 | 589,394 | +0.02(+0.36%) |
Apr 03, 2019 | 5.780 | 5.810 | 5.500 | 5.610 | 761,677 | -0.15(-2.60%) |
Apr 02, 2019 | 5.620 | 5.840 | 5.521 | 5.760 | 1,031,183 | +0.06(+1.05%) |
Apr 01, 2019 | 5.850 | 6.046 | 5.630 | 5.700 | 1,077,536 | -0.11(-1.89%) |
Mar 29, 2019 | 5.690 | 5.880 | 5.650 | 5.810 | 1,205,900 | +0.15(+2.65%) |
Mar 28, 2019 | 5.610 | 5.680 | 5.470 | 5.660 | 1,009,934 | +0.06(+1.07%) |
Mar 27, 2019 | 5.720 | 5.800 | 5.440 | 5.600 | 1,128,701 | -0.11(-1.93%) |
Mar 26, 2019 | 5.750 | 5.850 | 5.590 | 5.710 | 1,088,624 | +0.02(+0.35%) |
Mar 25, 2019 | 5.920 | 5.920 | 5.520 | 5.690 | 1,429,435 | -0.28(-4.69%) |
Mar 22, 2019 | 6.300 | 6.330 | 5.865 | 5.970 | 1,332,400 | -0.39(-6.13%) |
Mar 21, 2019 | 6.230 | 6.410 | 5.990 | 6.360 | 1,871,374 | +0.50(+8.53%) |
Mar 20, 2019 | 5.720 | 5.990 | 5.560 | 5.860 | 1,112,203 | +0.14(+2.45%) |
Mar 19, 2019 | 5.810 | 5.990 | 5.670 | 5.720 | 1,998,835 | -0.08(-1.38%) |
Mar 18, 2019 | 5.680 | 6.050 | 5.640 | 5.800 | 2,299,928 | +0.25(+4.50%) |
Mar 15, 2019 | 5.260 | 6.400 | 5.160 | 5.550 | 4,320,200 | -0.87(-13.55%) |
Mar 14, 2019 | 6.530 | 6.630 | 6.390 | 6.420 | 887,783 | -0.10(-1.53%) |
Mar 13, 2019 | 6.320 | 6.570 | 6.280 | 6.520 | 826,198 | +0.25(+3.99%) |
Mar 12, 2019 | 5.990 | 6.360 | 5.990 | 6.270 | 1,013,531 | +0.29(+4.85%) |
Mar 11, 2019 | 5.910 | 5.990 | 5.570 | 5.980 | 859,487 | +0.08(+1.36%) |
Mar 08, 2019 | 5.740 | 5.940 | 5.660 | 5.900 | 853,400 | +0.10(+1.72%) |
Mar 07, 2019 | 5.750 | 5.930 | 5.681 | 5.800 | 599,232 | +0.04(+0.69%) |
Mar 06, 2019 | 5.960 | 6.010 | 5.710 | 5.760 | 1,496,080 | -0.24(-4.00%) |
Mar 05, 2019 | 6.050 | 6.150 | 5.900 | 6.000 | 1,040,880 | -0.06(-0.99%) |
Mar 04, 2019 | 6.260 | 6.380 | 5.890 | 6.060 | 2,063,564 | -0.20(-3.19%) |
Mar 01, 2019 | 6.470 | 6.710 | 6.130 | 6.260 | 1,680,000 | -0.19(-2.95%) |
Feb 28, 2019 | 6.270 | 6.670 | 6.020 | 6.450 | 2,102,622 | +0.14(+2.22%) |
Feb 27, 2019 | 6.030 | 6.460 | 5.940 | 6.310 | 2,655,961 | +0.31(+5.17%) |
Feb 26, 2019 | 5.870 | 6.130 | 5.710 | 6.000 | 5,303,812 | +0.16(+2.74%) |
Feb 25, 2019 | 5.910 | 6.310 | 5.800 | 5.840 | 6,811,124 | -0.03(-0.51%) |
Feb 22, 2019 | 8.940 | 8.940 | 5.560 | 5.870 | 18,032,000 | -7.59(-56.39%) |
Feb 21, 2019 | 14.33 | 14.33 | 13.34 | 13.46 | 511,260 | -0.84(-5.87%) |
Feb 20, 2019 | 13.63 | 14.46 | 13.63 | 14.30 | 1,113,940 | +0.60(+4.38%) |
Feb 19, 2019 | 13.72 | 13.87 | 13.53 | 13.70 | 736,814 | -0.05(-0.36%) |
Feb 15, 2019 | 13.95 | 13.96 | 13.65 | 13.75 | 787,400 | -0.14(-1.01%) |
Feb 14, 2019 | 13.74 | 14.09 | 13.71 | 13.89 | 344,819 | -0.01(-0.07%) |
Feb 13, 2019 | 13.89 | 14.09 | 13.71 | 13.90 | 268,079 | +0.12(+0.87%) |
Feb 12, 2019 | 13.56 | 13.88 | 13.45 | 13.78 | 266,214 | +0.36(+2.68%) |
Feb 11, 2019 | 13.12 | 13.46 | 12.97 | 13.42 | 373,232 | +0.32(+2.44%) |
Feb 08, 2019 | 13.53 | 13.53 | 12.89 | 13.10 | 302,500 | -0.53(-3.89%) |
Feb 07, 2019 | 13.78 | 13.80 | 13.37 | 13.63 | 323,614 | -0.10(-0.73%) |
Feb 06, 2019 | 13.79 | 13.90 | 13.62 | 13.73 | 321,099 | -0.11(-0.79%) |
Feb 05, 2019 | 14.29 | 14.41 | 13.78 | 13.84 | 532,539 | -0.45(-3.15%) |
Feb 04, 2019 | 13.50 | 14.34 | 13.50 | 14.29 | 682,079 | +0.79(+5.85%) |
Feb 01, 2019 | 14.14 | 14.19 | 12.90 | 13.50 | 1,115,900 | -1.00(-6.90%) |
Jan 31, 2019 | 13.47 | 14.53 | 13.41 | 14.50 | 1,343,923 | +1.06(+7.89%) |
Jan 30, 2019 | 13.31 | 13.49 | 13.24 | 13.44 | 366,369 | +0.15(+1.13%) |
Jan 29, 2019 | 13.76 | 13.81 | 13.20 | 13.29 | 484,607 | -0.40(-2.92%) |
Jan 28, 2019 | 13.45 | 13.85 | 13.34 | 13.69 | 434,012 | -0.14(-1.01%) |
Jan 25, 2019 | 13.66 | 13.96 | 13.54 | 13.83 | 253,600 | +0.12(+0.88%) |
Jan 24, 2019 | 13.52 | 13.81 | 13.45 | 13.71 | 346,916 | +0.11(+0.81%) |
Jan 23, 2019 | 13.85 | 14.18 | 13.47 | 13.60 | 526,361 | -0.22(-1.59%) |
Jan 22, 2019 | 13.38 | 13.92 | 13.30 | 13.82 | 491,097 | +0.33(+2.45%) |
Jan 18, 2019 | 13.33 | 13.71 | 13.33 | 13.49 | 376,200 | +0.23(+1.73%) |
Jan 17, 2019 | 13.30 | 13.51 | 13.11 | 13.26 | 371,841 | -0.09(-0.67%) |
Jan 16, 2019 | 13.33 | 13.60 | 13.27 | 13.35 | 288,288 | +0.13(+0.98%) |
Jan 15, 2019 | 13.11 | 13.35 | 12.99 | 13.22 | 229,295 | +0.12(+0.92%) |
Jan 14, 2019 | 12.82 | 13.28 | 12.63 | 13.10 | 372,329 | +0.22(+1.71%) |
Jan 11, 2019 | 13.15 | 13.27 | 12.83 | 12.88 | 549,900 | -0.32(-2.42%) |
Jan 10, 2019 | 13.36 | 13.79 | 13.00 | 13.20 | 637,046 | -0.19(-1.42%) |
Jan 09, 2019 | 12.85 | 13.59 | 12.64 | 13.39 | 1,707,010 | +0.61(+4.77%) |
Jan 08, 2019 | 12.32 | 13.33 | 12.30 | 12.78 | 1,646,564 | +0.16(+1.27%) |
Jan 07, 2019 | 13.13 | 13.98 | 12.52 | 12.62 | 1,869,315 | -1.48(-10.50%) |
Jan 04, 2019 | 13.31 | 14.32 | 13.04 | 14.10 | 748,200 | +0.74(+5.54%) |
Jan 03, 2019 | 13.30 | 13.51 | 13.11 | 13.36 | 848,828 | -0.42(-3.05%) |
Jan 02, 2019 | 13.33 | 13.97 | 13.02 | 13.78 | 629,719 | +0.32(+2.38%) |
Dec 31, 2018 | 14.08 | 14.08 | 13.17 | 13.46 | 556,400 | -0.51(-3.65%) |
Dec 28, 2018 | 13.57 | 14.28 | 13.46 | 13.97 | 630,700 | +0.38(+2.80%) |
Dec 27, 2018 | 13.48 | 13.60 | 12.93 | 13.59 | 595,846 | -0.17(-1.24%) |
Dec 26, 2018 | 13.18 | 13.89 | 13.12 | 13.76 | 629,891 | +0.67(+5.12%) |
Dec 24, 2018 | 13.00 | 13.50 | 12.89 | 13.09 | 296,600 | +0.03(+0.23%) |
Dec 21, 2018 | 12.95 | 13.45 | 12.87 | 13.06 | 1,414,500 | +0.14(+1.08%) |
Dec 20, 2018 | 13.14 | 13.55 | 12.71 | 12.92 | 797,648 | -0.30(-2.27%) |
Dec 19, 2018 | 13.07 | 13.82 | 13.00 | 13.22 | 919,915 | +0.10(+0.76%) |
Dec 18, 2018 | 13.51 | 13.74 | 12.70 | 13.12 | 1,700,739 | -0.33(-2.45%) |
Dec 17, 2018 | 14.10 | 14.38 | 13.42 | 13.45 | 1,490,903 | -0.87(-6.08%) |
Dec 14, 2018 | 14.53 | 14.77 | 14.20 | 14.32 | 405,400 | -0.38(-2.59%) |
Dec 13, 2018 | 14.90 | 15.14 | 14.43 | 14.70 | 482,561 | -0.21(-1.41%) |
Dec 12, 2018 | 14.79 | 15.32 | 14.60 | 14.91 | 478,977 | +0.31(+2.12%) |
Dec 11, 2018 | 15.05 | 15.19 | 14.20 | 14.60 | 597,703 | -0.39(-2.60%) |
Dec 10, 2018 | 15.69 | 15.69 | 14.61 | 14.99 | 753,507 | -0.61(-3.91%) |
Dec 07, 2018 | 15.65 | 16.35 | 15.38 | 15.60 | 1,088,100 | +0.68(+4.56%) |
Dec 06, 2018 | 15.36 | 15.48 | 14.60 | 14.92 | 917,733 | -0.80(-5.09%) |
Dec 04, 2018 | 15.75 | 16.00 | 15.45 | 15.72 | 809,200 | -0.09(-0.57%) |
Dec 03, 2018 | 15.50 | 15.91 | 15.40 | 15.81 | 598,432 | +0.33(+2.13%) |
Nov 30, 2018 | 15.29 | 15.55 | 15.11 | 15.48 | 691,700 | +0.18(+1.18%) |
Nov 29, 2018 | 15.54 | 15.70 | 15.03 | 15.30 | 414,058 | -0.30(-1.92%) |
Nov 28, 2018 | 15.31 | 15.63 | 15.00 | 15.60 | 854,319 | +0.35(+2.30%) |
Nov 27, 2018 | 15.25 | 15.49 | 14.84 | 15.25 | 862,310 | +0.05(+0.33%) |
Nov 26, 2018 | 14.94 | 15.84 | 14.94 | 15.20 | 2,217,589 | +0.37(+2.49%) |
Nov 23, 2018 | 14.88 | 15.15 | 14.63 | 14.83 | 244,100 | -0.14(-0.94%) |
Nov 21, 2018 | 14.97 | 14.97 | 14.97 | 0 | +0.57(+3.96%) | |
Nov 20, 2018 | 14.81 | 14.98 | 14.26 | 14.40 | 989,763 | -0.58(-3.87%) |
Nov 19, 2018 | 15.70 | 16.02 | 14.95 | 14.98 | 710,607 | -0.71(-4.53%) |
Nov 16, 2018 | 15.47 | 15.79 | 15.29 | 15.69 | 758,400 | +0.16(+1.03%) |
Nov 15, 2018 | 15.56 | 15.69 | 15.06 | 15.53 | 769,827 | +0.03(+0.19%) |
Nov 14, 2018 | 16.16 | 16.48 | 15.44 | 15.50 | 596,238 | -0.61(-3.79%) |
Nov 13, 2018 | 16.74 | 16.91 | 16.02 | 16.11 | 983,503 | -0.59(-3.53%) |
Nov 12, 2018 | 16.05 | 17.01 | 15.70 | 16.70 | 896,075 | +0.61(+3.79%) |
Nov 09, 2018 | 15.91 | 16.18 | 15.34 | 16.09 | 1,694,500 | +0.04(+0.25%) |
Nov 08, 2018 | 14.66 | 16.05 | 14.49 | 16.05 | 2,518,636 | +1.25(+8.45%) |
Nov 07, 2018 | 15.19 | 15.43 | 13.31 | 14.80 | 7,207,507 | -5.54(-27.24%) |
Nov 06, 2018 | 20.00 | 20.67 | 20.00 | 20.34 | 923,770 | +0.31(+1.55%) |
Nov 05, 2018 | 21.15 | 21.15 | 19.75 | 20.03 | 1,050,905 | -1.12(-5.30%) |
Nov 02, 2018 | 21.16 | 21.48 | 20.90 | 21.15 | 461,900 | +0.06(+0.28%) |
Nov 01, 2018 | 20.07 | 21.15 | 20.04 | 21.09 | 559,380 | +1.25(+6.30%) |
Oct 31, 2018 | 19.98 | 19.99 | 19.39 | 19.84 | 509,512 | +0.06(+0.30%) |
Oct 30, 2018 | 20.02 | 20.18 | 19.00 | 19.78 | 571,180 | -0.15(-0.75%) |
Oct 29, 2018 | 20.67 | 21.18 | 19.70 | 19.93 | 609,585 | -0.32(-1.58%) |
Oct 26, 2018 | 20.05 | 20.57 | 19.90 | 20.25 | 726,500 | -0.01(-0.05%) |
Oct 25, 2018 | 19.85 | 20.34 | 19.42 | 20.26 | 1,218,223 | +0.51(+2.58%) |
Oct 24, 2018 | 20.76 | 21.12 | 18.80 | 19.75 | 2,188,850 | -1.13(-5.41%) |
Oct 23, 2018 | 19.54 | 21.02 | 19.11 | 20.88 | 1,021,907 | +1.14(+5.78%) |
Oct 22, 2018 | 20.16 | 20.69 | 19.56 | 19.74 | 563,343 | -0.50(-2.47%) |
Oct 19, 2018 | 20.15 | 21.00 | 20.14 | 20.24 | 637,600 | +0.07(+0.35%) |
Oct 18, 2018 | 20.03 | 20.40 | 19.58 | 20.17 | 642,431 | +0.16(+0.80%) |
Oct 17, 2018 | 19.62 | 20.42 | 19.30 | 20.01 | 560,075 | +0.31(+1.57%) |
Oct 16, 2018 | 18.99 | 19.84 | 18.80 | 19.70 | 710,032 | +0.89(+4.73%) |
Oct 15, 2018 | 18.31 | 18.98 | 18.24 | 18.81 | 419,846 | +0.50(+2.73%) |
Oct 12, 2018 | 18.33 | 18.39 | 17.75 | 18.31 | 707,200 | +0.25(+1.38%) |
Oct 11, 2018 | 18.98 | 19.16 | 17.80 | 18.06 | 651,878 | -1.05(-5.49%) |
Oct 10, 2018 | 19.42 | 19.90 | 19.04 | 19.11 | 572,275 | -0.40(-2.05%) |
Oct 09, 2018 | 19.38 | 19.86 | 19.26 | 19.51 | 540,640 | +0.00(+0.00%) |
Oct 08, 2018 | 18.69 | 19.77 | 18.31 | 19.51 | 731,523 | +0.97(+5.23%) |
Oct 05, 2018 | 18.28 | 18.57 | 17.87 | 18.54 | 470,000 | +0.24(+1.31%) |
Oct 04, 2018 | 19.07 | 19.14 | 18.26 | 18.30 | 834,531 | -0.85(-4.44%) |
Oct 03, 2018 | 19.14 | 19.46 | 19.02 | 19.15 | 359,044 | +0.11(+0.58%) |
Oct 02, 2018 | 18.97 | 19.27 | 18.97 | 19.04 | 453,129 | +0.02(+0.11%) |
Oct 01, 2018 | 19.56 | 19.69 | 18.87 | 19.02 | 670,953 | -0.39(-2.01%) |
Sep 28, 2018 | 19.21 | 19.57 | 19.19 | 19.41 | 576,600 | +0.10(+0.52%) |
Sep 27, 2018 | 19.32 | 19.54 | 19.10 | 19.31 | 497,491 | +0.02(+0.10%) |
Sep 26, 2018 | 19.37 | 19.55 | 19.08 | 19.29 | 587,196 | -0.15(-0.77%) |
Sep 25, 2018 | 19.31 | 20.16 | 19.22 | 19.44 | 1,037,556 | +0.32(+1.67%) |
Sep 24, 2018 | 20.36 | 20.50 | 18.89 | 19.12 | 1,151,451 | -1.32(-6.46%) |
Sep 21, 2018 | 20.31 | 20.50 | 20.04 | 20.44 | 2,098,300 | +0.13(+0.64%) |
Sep 20, 2018 | 19.97 | 20.56 | 19.95 | 20.31 | 742,219 | +0.39(+1.96%) |
Sep 19, 2018 | 19.37 | 19.92 | 19.37 | 19.92 | 859,377 | +0.51(+2.63%) |
Sep 18, 2018 | 19.01 | 19.53 | 18.95 | 19.41 | 626,903 | +0.34(+1.78%) |
Sep 17, 2018 | 18.65 | 19.28 | 18.62 | 19.07 | 990,259 | +0.46(+2.47%) |
Sep 14, 2018 | 18.66 | 19.08 | 18.25 | 18.61 | 987,500 | +0.00(+0.00%) |
Sep 13, 2018 | 19.29 | 19.36 | 18.61 | 18.61 | 856,564 | -0.52(-2.72%) |
Sep 12, 2018 | 19.22 | 19.38 | 18.76 | 19.13 | 1,427,485 | -0.03(-0.16%) |
Sep 11, 2018 | 19.58 | 19.79 | 18.70 | 19.16 | 821,669 | -0.54(-2.74%) |
Sep 10, 2018 | 20.11 | 20.29 | 19.68 | 19.70 | 730,623 | -0.32(-1.60%) |
Sep 07, 2018 | 19.66 | 20.18 | 19.66 | 20.02 | 844,900 | +0.28(+1.42%) |
Sep 06, 2018 | 20.42 | 20.70 | 19.68 | 19.74 | 520,504 | -0.63(-3.09%) |
Sep 05, 2018 | 20.09 | 20.46 | 19.86 | 20.37 | 501,819 | +0.14(+0.69%) |
Sep 04, 2018 | 20.70 | 20.72 | 20.20 | 20.23 | 417,407 | -0.43(-2.08%) |
Aug 31, 2018 | 20.66 | 20.66 | 20.66 | 0 | -0.08(-0.39%) | |
Aug 30, 2018 | 20.46 | 21.05 | 20.30 | 20.74 | 859,963 | +0.17(+0.83%) |
Aug 29, 2018 | 19.80 | 20.70 | 19.70 | 20.57 | 883,107 | +0.77(+3.89%) |
Aug 28, 2018 | 19.72 | 19.86 | 19.40 | 19.80 | 614,606 | +0.11(+0.56%) |
Aug 27, 2018 | 19.66 | 20.20 | 19.40 | 19.69 | 1,883,460 | -0.06(-0.30%) |
Aug 24, 2018 | 19.64 | 20.02 | 19.58 | 19.75 | 1,181,200 | +0.12(+0.61%) |
Aug 23, 2018 | 19.49 | 19.66 | 19.36 | 19.63 | 564,980 | +0.28(+1.45%) |
Aug 22, 2018 | 19.41 | 19.79 | 19.28 | 19.35 | 690,559 | -0.16(-0.82%) |
Aug 21, 2018 | 19.30 | 19.72 | 19.25 | 19.51 | 840,810 | +0.15(+0.77%) |
Aug 20, 2018 | 19.13 | 19.75 | 19.13 | 19.36 | 759,366 | +0.31(+1.63%) |
Aug 17, 2018 | 18.97 | 19.24 | 18.73 | 19.05 | 778,400 | +0.17(+0.90%) |
Aug 16, 2018 | 19.12 | 19.33 | 18.77 | 18.88 | 2,059,159 | -0.12(-0.63%) |
Aug 15, 2018 | 19.37 | 19.64 | 18.68 | 19.00 | 1,165,400 | -0.53(-2.71%) |
Aug 14, 2018 | 19.27 | 19.78 | 19.16 | 19.53 | 2,548,055 | +0.13(+0.67%) |
Aug 13, 2018 | 18.90 | 19.53 | 18.83 | 19.40 | 1,392,837 | +0.40(+2.11%) |
Aug 10, 2018 | 19.07 | 19.17 | 18.50 | 19.00 | 1,629,700 | -0.14(-0.73%) |
Aug 09, 2018 | 18.97 | 19.96 | 18.73 | 19.14 | 4,154,755 | +0.17(+0.90%) |
Aug 08, 2018 | 19.47 | 19.88 | 18.84 | 18.97 | 1,826,202 | -0.44(-2.27%) |
Aug 07, 2018 | 19.80 | 20.87 | 19.30 | 19.41 | 3,333,588 | -2.05(-9.55%) |
Aug 06, 2018 | 21.11 | 21.62 | 20.84 | 21.46 | 1,015,753 | +0.25(+1.18%) |
Aug 03, 2018 | 21.18 | 21.45 | 21.00 | 21.21 | 853,000 | +0.10(+0.47%) |
Aug 02, 2018 | 20.96 | 21.20 | 20.65 | 21.11 | 816,247 | +0.20(+0.96%) |
Aug 01, 2018 | 20.75 | 21.30 | 20.73 | 20.91 | 1,265,531 | +0.13(+0.63%) |
Jul 31, 2018 | 21.50 | 21.71 | 20.54 | 20.78 | 1,646,395 | -0.63(-2.94%) |
Jul 30, 2018 | 21.80 | 22.11 | 21.34 | 21.41 | 1,000,929 | -0.49(-2.24%) |
Jul 27, 2018 | 22.00 | 22.49 | 21.80 | 21.90 | 2,740,300 | -0.16(-0.73%) |
Jul 26, 2018 | 21.94 | 22.42 | 21.81 | 22.06 | 1,560,193 | -0.21(-0.94%) |
Jul 25, 2018 | 21.41 | 22.34 | 21.33 | 22.27 | 1,453,306 | +0.97(+4.55%) |
Jul 24, 2018 | 22.14 | 22.31 | 21.05 | 21.30 | 1,491,271 | -1.07(-4.78%) |
Jul 23, 2018 | 22.54 | 22.82 | 22.36 | 22.37 | 1,316,108 | +0.04(+0.18%) |
Jul 20, 2018 | 24.74 | 24.74 | 22.21 | 22.33 | 3,371,374 | -2.60(-10.43%) |
Jul 19, 2018 | 26.08 | 26.08 | 24.90 | 24.93 | 828,894 | -1.24(-4.74%) |
Jul 18, 2018 | 25.85 | 26.19 | 25.58 | 26.17 | 544,362 | +0.28(+1.08%) |
Jul 17, 2018 | 25.90 | 26.24 | 25.63 | 25.89 | 599,983 | -0.05(-0.19%) |
Jul 16, 2018 | 26.36 | 26.37 | 25.67 | 25.94 | 2,429,239 | -0.35(-1.33%) |
Jul 13, 2018 | 26.25 | 26.85 | 26.16 | 26.29 | 898,720 | +0.16(+0.61%) |
Jul 12, 2018 | 26.34 | 26.52 | 25.80 | 26.13 | 552,673 | -0.01(-0.04%) |
Jul 11, 2018 | 26.56 | 26.78 | 26.00 | 26.14 | 727,165 | -0.63(-2.35%) |
Jul 10, 2018 | 27.09 | 27.40 | 26.56 | 26.77 | 526,720 | -0.31(-1.14%) |
Jul 09, 2018 | 26.75 | 27.31 | 26.63 | 27.08 | 549,928 | +0.53(+2.00%) |
Jul 06, 2018 | 26.16 | 26.87 | 26.07 | 26.55 | 787,102 | +0.40(+1.53%) |
Jul 05, 2018 | 25.93 | 26.54 | 25.80 | 26.15 | 698,014 | +0.37(+1.44%) |
Jul 03, 2018 | 25.78 | 25.78 | 25.78 | 0 | +0.11(+0.43%) | |
Jul 02, 2018 | 25.44 | 25.87 | 24.92 | 25.67 | 946,559 | +0.11(+0.43%) |
Jun 29, 2018 | 25.56 | 25.56 | 996,985 | -0.53(-2.03%) | ||
Jun 28, 2018 | 24.25 | 26.24 | 23.78 | 26.09 | 1,649,972 | -1.23(-4.50%) |
Jun 27, 2018 | 27.11 | 27.89 | 26.67 | 27.32 | 505,569 | +0.19(+0.70%) |
Jun 26, 2018 | 28.12 | 28.12 | 27.06 | 27.13 | 866,891 | -1.00(-3.55%) |
Jun 25, 2018 | 27.90 | 28.30 | 27.71 | 28.13 | 1,049,982 | +0.00(+0.00%) |
Jun 22, 2018 | 28.24 | 28.74 | 27.75 | 28.13 | 2,717,272 | +0.50(+1.81%) |
Jun 21, 2018 | 27.73 | 28.07 | 27.17 | 27.63 | 883,059 | +0.03(+0.11%) |
Jun 20, 2018 | 27.18 | 27.86 | 27.13 | 27.60 | 849,716 | +0.69(+2.56%) |
Jun 19, 2018 | 27.01 | 26.10 | 26.91 | 695,749 | +0.81(+3.10%) | |
Jun 18, 2018 | 26.99 | 27.14 | 25.66 | 26.10 | 1,059,800 | -1.07(-3.94%) |
Jun 15, 2018 | 27.20 | 26.98 | 27.17 | 925,447 | +0.19(+0.70%) | |
Jun 14, 2018 | 26.52 | 27.07 | 26.20 | 26.98 | 713,857 | +0.57(+2.16%) |
Jun 13, 2018 | 25.85 | 26.41 | 25.80 | 26.41 | 645,872 | +0.61(+2.36%) |
Jun 12, 2018 | 25.54 | 25.99 | 25.44 | 25.80 | 475,419 | +0.18(+0.70%) |
Jun 11, 2018 | 24.90 | 25.72 | 24.81 | 25.62 | 405,042 | +0.77(+3.10%) |
Jun 08, 2018 | 24.87 | 24.99 | 24.56 | 24.85 | 396,954 | +0.07(+0.28%) |
Jun 07, 2018 | 25.16 | 25.19 | 24.40 | 24.78 | 431,469 | -0.18(-0.72%) |
Jun 06, 2018 | 25.35 | 24.96 | 622,281 | +0.18(+0.73%) | ||
Jun 05, 2018 | 24.40 | 24.83 | 24.04 | 24.78 | 578,196 | +0.49(+2.02%) |
Jun 04, 2018 | 23.28 | 24.50 | 23.10 | 24.29 | 1,747,690 | +1.03(+4.43%) |
Jun 01, 2018 | 23.56 | 23.72 | 23.09 | 23.26 | 800,488 | -0.28(-1.19%) |
May 31, 2018 | 24.26 | 24.26 | 23.19 | 23.54 | 867,111 | -0.80(-3.29%) |
May 30, 2018 | 24.31 | 24.57 | 24.14 | 24.34 | 766,411 | +0.17(+0.70%) |
May 29, 2018 | 24.38 | 24.48 | 23.96 | 24.17 | 786,913 | -0.31(-1.27%) |
May 25, 2018 | 24.48 | 24.48 | 24.48 | 0 | +0.33(+1.37%) | |
May 24, 2018 | 24.17 | 24.46 | 23.80 | 24.15 | 571,088 | -0.10(-0.41%) |
May 23, 2018 | 24.03 | 24.38 | 23.86 | 24.25 | 552,772 | +0.08(+0.33%) |
May 22, 2018 | 24.66 | 24.70 | 24.11 | 24.17 | 408,576 | -0.32(-1.31%) |
May 21, 2018 | 24.72 | 25.16 | 24.39 | 24.49 | 519,418 | -0.07(-0.29%) |
May 18, 2018 | 25.33 | 25.33 | 24.48 | 24.56 | 885,352 | -0.65(-2.58%) |
May 17, 2018 | 24.35 | 25.30 | 24.17 | 25.21 | 940,837 | +0.76(+3.11%) |
May 16, 2018 | 24.56 | 24.70 | 24.32 | 24.45 | 446,033 | -0.10(-0.41%) |
May 15, 2018 | 24.23 | 24.64 | 24.05 | 24.55 | 532,038 | +0.07(+0.29%) |
May 14, 2018 | 23.72 | 24.72 | 23.72 | 24.48 | 1,189,220 | +0.89(+3.77%) |
May 11, 2018 | 23.20 | 23.75 | 22.37 | 23.59 | 2,124,622 | +0.37(+1.59%) |
May 10, 2018 | 22.64 | 23.44 | 22.12 | 23.22 | 3,947,882 | +3.20(+15.98%) |
May 09, 2018 | 19.03 | 20.27 | 19.03 | 20.02 | 1,233,610 | +0.83(+4.33%) |
May 08, 2018 | 20.30 | 20.36 | 18.63 | 19.19 | 2,348,866 | -1.04(-5.14%) |
May 07, 2018 | 21.22 | 21.23 | 20.12 | 20.23 | 833,005 | -0.86(-4.08%) |
May 04, 2018 | 21.03 | 21.41 | 20.76 | 21.09 | 494,998 | +0.05(+0.24%) |
May 03, 2018 | 21.95 | 22.07 | 20.97 | 21.04 | 676,599 | -1.11(-5.01%) |
May 02, 2018 | 22.07 | 22.79 | 21.86 | 22.15 | 493,356 | +0.15(+0.68%) |