Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.050 | 8.050 | 7.820 | 7.820 | 64,223 | -0.22(-2.74%) |
Apr 29, 2019 | 8.160 | 8.230 | 8.000 | 8.040 | 58,959 | -0.12(-1.47%) |
Apr 26, 2019 | 8.000 | 8.160 | 7.990 | 8.160 | 36,200 | +0.11(+1.37%) |
Apr 25, 2019 | 7.920 | 8.130 | 7.920 | 8.050 | 102,450 | +0.04(+0.50%) |
Apr 24, 2019 | 8.020 | 8.150 | 7.990 | 8.010 | 142,232 | +0.01(+0.12%) |
Apr 23, 2019 | 8.020 | 8.270 | 7.820 | 8.000 | 131,917 | -0.03(-0.37%) |
Apr 22, 2019 | 7.900 | 8.030 | 7.765 | 8.030 | 83,405 | +0.13(+1.65%) |
Apr 18, 2019 | 7.920 | 8.060 | 7.720 | 7.900 | 110,400 | +0.13(+1.67%) |
Apr 17, 2019 | 7.740 | 7.910 | 7.390 | 7.770 | 264,917 | +0.06(+0.78%) |
Apr 16, 2019 | 7.450 | 7.870 | 7.415 | 7.710 | 155,531 | +0.26(+3.49%) |
Apr 15, 2019 | 7.650 | 7.810 | 7.440 | 7.450 | 97,608 | -0.21(-2.74%) |
Apr 12, 2019 | 7.420 | 7.770 | 7.420 | 7.660 | 88,000 | +0.24(+3.23%) |
Apr 11, 2019 | 7.370 | 7.630 | 7.370 | 7.420 | 103,047 | +0.03(+0.41%) |
Apr 10, 2019 | 7.420 | 7.540 | 7.294 | 7.390 | 86,249 | +0.06(+0.82%) |
Apr 09, 2019 | 7.320 | 7.620 | 7.250 | 7.330 | 91,752 | +0.06(+0.83%) |
Apr 08, 2019 | 6.960 | 7.470 | 6.960 | 7.270 | 152,691 | +0.19(+2.68%) |
Apr 05, 2019 | 6.690 | 7.235 | 6.660 | 7.080 | 187,300 | +0.48(+7.27%) |
Apr 04, 2019 | 6.620 | 6.690 | 6.550 | 6.600 | 119,844 | -0.02(-0.30%) |
Apr 03, 2019 | 6.660 | 6.790 | 6.600 | 6.620 | 134,928 | -0.03(-0.45%) |
Apr 02, 2019 | 6.520 | 6.840 | 6.520 | 6.650 | 152,008 | +0.11(+1.68%) |
Apr 01, 2019 | 6.590 | 6.760 | 6.410 | 6.540 | 270,056 | -0.06(-0.91%) |
Mar 29, 2019 | 6.680 | 6.950 | 6.570 | 6.600 | 199,300 | -0.07(-1.05%) |
Mar 28, 2019 | 6.530 | 6.890 | 6.410 | 6.670 | 181,830 | -0.17(-2.49%) |
Mar 27, 2019 | 6.680 | 7.050 | 6.680 | 6.840 | 129,361 | +0.16(+2.40%) |
Mar 26, 2019 | 6.790 | 6.930 | 6.630 | 6.680 | 134,162 | -0.14(-2.05%) |
Mar 25, 2019 | 7.110 | 7.238 | 6.810 | 6.820 | 176,534 | -0.29(-4.08%) |
Mar 22, 2019 | 7.600 | 7.670 | 7.100 | 7.110 | 211,600 | -0.83(-10.45%) |
Mar 21, 2019 | 7.890 | 8.180 | 7.250 | 7.940 | 379,896 | +0.02(+0.25%) |
Mar 20, 2019 | 8.170 | 8.170 | 7.900 | 7.920 | 103,260 | -0.24(-2.94%) |
Mar 19, 2019 | 8.220 | 8.360 | 8.110 | 8.160 | 152,379 | +0.04(+0.49%) |
Mar 18, 2019 | 8.210 | 8.370 | 8.060 | 8.120 | 73,519 | +0.01(+0.12%) |
Mar 15, 2019 | 8.150 | 8.290 | 8.090 | 8.110 | 102,200 | +0.00(+0.00%) |
Mar 14, 2019 | 8.110 | 8.200 | 8.010 | 8.110 | 65,900 | -0.04(-0.49%) |
Mar 13, 2019 | 8.400 | 8.500 | 8.110 | 8.150 | 84,758 | -0.32(-3.78%) |
Mar 12, 2019 | 8.360 | 8.600 | 8.295 | 8.470 | 96,111 | +0.19(+2.29%) |
Mar 11, 2019 | 8.120 | 8.440 | 8.060 | 8.280 | 186,541 | +0.18(+2.22%) |
Mar 08, 2019 | 8.000 | 8.170 | 7.920 | 8.100 | 110,000 | -0.09(-1.10%) |
Mar 07, 2019 | 8.310 | 8.400 | 8.000 | 8.190 | 155,213 | -0.17(-2.03%) |
Mar 06, 2019 | 8.300 | 8.800 | 8.230 | 8.360 | 376,515 | +0.16(+1.95%) |
Mar 05, 2019 | 8.060 | 8.580 | 8.020 | 8.200 | 371,569 | +0.21(+2.63%) |
Mar 04, 2019 | 8.320 | 8.390 | 7.930 | 7.990 | 195,863 | -0.16(-1.96%) |
Mar 01, 2019 | 8.120 | 8.320 | 8.050 | 8.150 | 81,200 | +0.08(+0.99%) |
Feb 28, 2019 | 8.200 | 8.270 | 7.880 | 8.070 | 212,048 | -0.13(-1.59%) |
Feb 27, 2019 | 8.460 | 8.520 | 8.200 | 8.200 | 214,542 | -0.26(-3.07%) |
Feb 26, 2019 | 8.730 | 8.790 | 8.400 | 8.460 | 195,117 | -0.29(-3.31%) |
Feb 25, 2019 | 9.430 | 9.460 | 8.620 | 8.750 | 290,177 | -0.22(-2.45%) |
Feb 22, 2019 | 8.210 | 9.440 | 8.170 | 8.970 | 706,800 | +0.81(+9.93%) |
Feb 21, 2019 | 8.460 | 8.460 | 8.120 | 8.160 | 67,628 | -0.26(-3.09%) |
Feb 20, 2019 | 8.100 | 8.460 | 8.010 | 8.420 | 227,618 | +0.37(+4.60%) |
Feb 19, 2019 | 8.180 | 8.180 | 7.930 | 8.050 | 49,205 | -0.05(-0.62%) |
Feb 15, 2019 | 8.050 | 8.200 | 7.910 | 8.100 | 76,700 | +0.07(+0.87%) |
Feb 14, 2019 | 7.990 | 8.100 | 7.800 | 8.030 | 148,613 | +0.04(+0.50%) |
Feb 13, 2019 | 8.110 | 8.200 | 7.840 | 7.990 | 171,657 | -0.11(-1.36%) |
Feb 12, 2019 | 8.070 | 8.140 | 7.500 | 8.100 | 232,340 | -0.01(-0.12%) |
Feb 11, 2019 | 8.280 | 8.450 | 7.955 | 8.110 | 237,420 | +0.00(+0.00%) |
Feb 08, 2019 | 7.860 | 8.200 | 7.860 | 8.110 | 92,400 | +0.11(+1.37%) |
Feb 07, 2019 | 7.720 | 8.100 | 7.660 | 8.000 | 111,208 | +0.27(+3.49%) |
Feb 06, 2019 | 7.940 | 8.320 | 7.665 | 7.730 | 113,078 | -0.20(-2.52%) |
Feb 05, 2019 | 7.900 | 8.106 | 7.760 | 7.930 | 101,386 | +0.01(+0.13%) |
Feb 04, 2019 | 7.180 | 7.980 | 7.180 | 7.920 | 187,721 | +0.66(+9.09%) |
Feb 01, 2019 | 7.280 | 7.420 | 7.040 | 7.260 | 57,600 | -0.01(-0.14%) |
Jan 31, 2019 | 7.090 | 7.420 | 7.030 | 7.270 | 96,825 | +0.17(+2.39%) |
Jan 30, 2019 | 6.800 | 7.340 | 6.730 | 7.100 | 171,164 | +0.25(+3.65%) |
Jan 29, 2019 | 6.470 | 6.880 | 6.470 | 6.850 | 155,590 | +0.28(+4.26%) |
Jan 28, 2019 | 6.630 | 6.690 | 6.400 | 6.570 | 81,709 | -0.08(-1.20%) |
Jan 25, 2019 | 6.620 | 6.750 | 6.500 | 6.650 | 103,600 | +0.06(+0.91%) |
Jan 24, 2019 | 6.380 | 6.740 | 6.360 | 6.590 | 65,969 | +0.08(+1.23%) |
Jan 23, 2019 | 6.470 | 6.640 | 6.400 | 6.510 | 65,349 | +0.00(+0.00%) |
Jan 22, 2019 | 6.510 | 6.630 | 6.440 | 6.510 | 73,869 | -0.22(-3.27%) |
Jan 18, 2019 | 6.700 | 6.900 | 6.600 | 6.730 | 59,800 | +0.08(+1.20%) |
Jan 17, 2019 | 6.640 | 6.750 | 6.570 | 6.650 | 35,697 | +0.01(+0.15%) |
Jan 16, 2019 | 6.610 | 6.800 | 6.580 | 6.640 | 48,317 | +0.00(+0.00%) |
Jan 15, 2019 | 6.550 | 6.790 | 6.532 | 6.640 | 35,818 | +0.09(+1.37%) |
Jan 14, 2019 | 6.530 | 6.660 | 6.520 | 6.550 | 27,587 | -0.04(-0.61%) |
Jan 11, 2019 | 6.690 | 6.780 | 6.500 | 6.590 | 78,700 | -0.10(-1.49%) |
Jan 10, 2019 | 6.800 | 6.900 | 6.660 | 6.690 | 48,236 | -0.14(-2.05%) |
Jan 09, 2019 | 6.650 | 6.990 | 6.530 | 6.830 | 108,988 | +0.24(+3.64%) |
Jan 08, 2019 | 6.930 | 6.930 | 6.520 | 6.590 | 107,724 | -0.31(-4.49%) |
Jan 07, 2019 | 6.430 | 6.950 | 6.430 | 6.900 | 123,272 | +0.51(+7.98%) |
Jan 04, 2019 | 6.110 | 6.600 | 6.090 | 6.390 | 178,800 | +0.30(+4.93%) |
Jan 03, 2019 | 6.100 | 6.270 | 5.910 | 6.090 | 118,878 | -0.03(-0.49%) |
Jan 02, 2019 | 5.770 | 6.550 | 5.690 | 6.120 | 146,967 | +0.28(+4.79%) |
Dec 31, 2018 | 6.000 | 6.000 | 5.600 | 5.840 | 135,800 | -0.20(-3.31%) |
Dec 28, 2018 | 5.900 | 6.120 | 5.780 | 6.040 | 163,000 | +0.09(+1.51%) |
Dec 27, 2018 | 5.880 | 5.980 | 5.850 | 5.950 | 36,914 | +0.00(+0.00%) |
Dec 26, 2018 | 5.870 | 6.000 | 5.646 | 5.950 | 136,695 | +0.09(+1.54%) |
Dec 24, 2018 | 5.810 | 5.900 | 5.790 | 5.860 | 41,700 | -0.05(-0.85%) |
Dec 21, 2018 | 5.770 | 5.980 | 5.600 | 5.910 | 106,800 | +0.16(+2.78%) |
Dec 20, 2018 | 6.170 | 6.290 | 5.670 | 5.750 | 157,791 | -0.55(-8.73%) |
Dec 19, 2018 | 6.120 | 6.340 | 6.075 | 6.300 | 389,006 | +0.18(+2.94%) |
Dec 18, 2018 | 6.350 | 6.350 | 6.060 | 6.120 | 124,615 | +0.10(+1.66%) |
Dec 17, 2018 | 6.040 | 6.190 | 5.997 | 6.020 | 91,987 | -0.07(-1.15%) |
Dec 14, 2018 | 6.050 | 6.350 | 6.050 | 6.090 | 111,600 | -0.14(-2.25%) |
Dec 13, 2018 | 6.200 | 6.370 | 6.110 | 6.230 | 117,136 | +0.10(+1.63%) |
Dec 12, 2018 | 6.380 | 6.450 | 6.120 | 6.130 | 119,662 | -0.12(-1.92%) |
Dec 11, 2018 | 6.240 | 6.440 | 5.870 | 6.250 | 246,401 | +0.10(+1.63%) |
Dec 10, 2018 | 6.650 | 6.750 | 6.050 | 6.150 | 298,197 | -0.59(-8.75%) |
Dec 07, 2018 | 7.010 | 7.210 | 6.570 | 6.740 | 227,200 | -0.40(-5.60%) |
Dec 06, 2018 | 6.980 | 7.330 | 6.980 | 7.140 | 219,442 | -0.22(-2.99%) |
Dec 04, 2018 | 7.700 | 7.700 | 7.350 | 7.360 | 219,400 | -0.37(-4.79%) |
Dec 03, 2018 | 7.900 | 7.900 | 7.410 | 7.730 | 447,165 | +0.13(+1.71%) |
Nov 30, 2018 | 7.640 | 7.900 | 7.460 | 7.600 | 521,200 | -0.04(-0.52%) |
Nov 29, 2018 | 7.330 | 7.890 | 7.130 | 7.640 | 743,452 | -0.80(-9.48%) |
Nov 28, 2018 | 8.410 | 8.480 | 8.180 | 8.440 | 217,666 | +0.17(+2.06%) |
Nov 27, 2018 | 8.170 | 8.402 | 8.170 | 8.270 | 186,127 | -0.04(-0.48%) |
Nov 26, 2018 | 7.950 | 8.550 | 7.890 | 8.310 | 412,929 | +0.36(+4.53%) |
Nov 23, 2018 | 8.000 | 8.050 | 7.740 | 7.950 | 169,700 | +0.00(+0.00%) |
Nov 21, 2018 | 7.950 | 7.950 | 7.950 | 0 | +0.18(+2.32%) | |
Nov 20, 2018 | 7.530 | 8.000 | 7.370 | 7.770 | 428,182 | -0.09(-1.15%) |
Nov 19, 2018 | 8.080 | 8.130 | 7.470 | 7.860 | 477,225 | -0.09(-1.13%) |
Nov 16, 2018 | 7.970 | 8.390 | 7.720 | 7.950 | 1,675,600 | +0.12(+1.53%) |
Nov 15, 2018 | 11.26 | 11.49 | 6.700 | 7.830 | 5,892,564 | -8.82(-52.97%) |
Nov 14, 2018 | 16.84 | 17.09 | 16.58 | 16.65 | 63,220 | -0.10(-0.60%) |
Nov 13, 2018 | 17.31 | 17.31 | 16.68 | 16.75 | 34,288 | -0.44(-2.56%) |
Nov 12, 2018 | 16.82 | 17.37 | 16.55 | 17.19 | 62,224 | +0.35(+2.08%) |
Nov 09, 2018 | 17.28 | 17.33 | 16.36 | 16.84 | 149,500 | -0.35(-2.04%) |
Nov 08, 2018 | 17.37 | 17.69 | 17.10 | 17.19 | 32,992 | -0.56(-3.15%) |
Nov 07, 2018 | 18.07 | 18.07 | 16.91 | 17.75 | 212,800 | -0.16(-0.89%) |
Nov 06, 2018 | 17.60 | 18.01 | 17.60 | 17.91 | 24,806 | +0.16(+0.90%) |
Nov 05, 2018 | 17.80 | 18.38 | 17.68 | 17.75 | 23,539 | -0.17(-0.95%) |
Nov 02, 2018 | 18.97 | 18.97 | 17.92 | 17.92 | 66,100 | -0.96(-5.08%) |
Nov 01, 2018 | 18.26 | 19.39 | 18.06 | 18.88 | 197,248 | +0.65(+3.57%) |
Oct 31, 2018 | 17.78 | 18.40 | 17.11 | 18.23 | 88,711 | +0.69(+3.93%) |
Oct 30, 2018 | 17.33 | 17.58 | 17.00 | 17.54 | 47,389 | +0.24(+1.39%) |
Oct 29, 2018 | 17.73 | 17.97 | 17.01 | 17.30 | 62,148 | -0.45(-2.54%) |
Oct 26, 2018 | 16.87 | 17.94 | 16.50 | 17.75 | 80,900 | +0.31(+1.78%) |
Oct 25, 2018 | 17.12 | 17.46 | 16.60 | 17.44 | 123,094 | +0.33(+1.93%) |
Oct 24, 2018 | 16.84 | 17.35 | 16.66 | 17.11 | 65,246 | +0.11(+0.65%) |
Oct 23, 2018 | 17.84 | 17.90 | 16.19 | 17.00 | 167,525 | -1.18(-6.49%) |
Oct 22, 2018 | 18.30 | 18.64 | 18.18 | 18.18 | 32,076 | +0.18(+1.00%) |
Oct 19, 2018 | 18.65 | 18.66 | 18.00 | 18.00 | 53,900 | -0.60(-3.23%) |
Oct 18, 2018 | 19.49 | 19.49 | 18.51 | 18.60 | 47,050 | -0.97(-4.96%) |
Oct 17, 2018 | 19.63 | 20.87 | 19.41 | 19.57 | 57,145 | -0.12(-0.61%) |
Oct 16, 2018 | 19.18 | 19.74 | 19.18 | 19.69 | 31,076 | +0.66(+3.47%) |
Oct 15, 2018 | 18.47 | 19.30 | 18.47 | 19.03 | 30,953 | +0.23(+1.22%) |
Oct 12, 2018 | 18.50 | 18.86 | 18.24 | 18.80 | 54,700 | +0.58(+3.18%) |
Oct 11, 2018 | 18.99 | 19.20 | 17.61 | 18.22 | 135,153 | -0.96(-5.01%) |
Oct 10, 2018 | 20.25 | 20.27 | 18.86 | 19.18 | 255,164 | -1.22(-5.98%) |
Oct 09, 2018 | 20.10 | 20.70 | 20.10 | 20.40 | 49,194 | +0.05(+0.25%) |
Oct 08, 2018 | 20.00 | 20.60 | 19.71 | 20.35 | 82,205 | -0.21(-1.02%) |
Oct 05, 2018 | 20.35 | 20.70 | 19.75 | 20.56 | 66,200 | -0.03(-0.15%) |
Oct 04, 2018 | 20.27 | 20.74 | 19.59 | 20.59 | 138,629 | +0.19(+0.93%) |
Oct 03, 2018 | 20.28 | 20.88 | 20.28 | 20.40 | 43,863 | +0.26(+1.29%) |
Oct 02, 2018 | 21.00 | 21.26 | 20.14 | 20.14 | 75,774 | -0.16(-0.79%) |
Oct 01, 2018 | 21.10 | 21.10 | 20.29 | 20.30 | 26,437 | -0.76(-3.61%) |
Sep 28, 2018 | 20.19 | 21.13 | 20.06 | 21.06 | 108,500 | +0.76(+3.74%) |
Sep 27, 2018 | 20.42 | 20.45 | 20.00 | 20.30 | 26,246 | -0.25(-1.22%) |
Sep 26, 2018 | 19.98 | 20.66 | 19.93 | 20.55 | 57,192 | +0.66(+3.32%) |
Sep 25, 2018 | 20.02 | 20.31 | 19.80 | 19.89 | 52,015 | -0.28(-1.39%) |
Sep 24, 2018 | 20.91 | 20.97 | 20.15 | 20.17 | 37,916 | -1.03(-4.86%) |
Sep 21, 2018 | 20.99 | 21.20 | 20.44 | 21.20 | 95,500 | +0.40(+1.92%) |
Sep 20, 2018 | 20.37 | 21.05 | 20.37 | 20.80 | 70,372 | +0.36(+1.76%) |
Sep 19, 2018 | 20.96 | 21.05 | 20.06 | 20.44 | 61,408 | -0.51(-2.43%) |
Sep 18, 2018 | 21.08 | 21.16 | 20.48 | 20.95 | 89,167 | -0.03(-0.14%) |
Sep 17, 2018 | 20.92 | 21.09 | 20.27 | 20.98 | 74,305 | -0.09(-0.43%) |
Sep 14, 2018 | 20.47 | 21.52 | 20.43 | 21.07 | 156,600 | +0.55(+2.68%) |
Sep 13, 2018 | 20.08 | 20.71 | 19.88 | 20.52 | 114,031 | +0.52(+2.60%) |
Sep 12, 2018 | 19.87 | 20.07 | 19.36 | 20.00 | 58,477 | -0.05(-0.25%) |
Sep 11, 2018 | 19.52 | 20.05 | 19.29 | 20.05 | 73,547 | +0.15(+0.75%) |
Sep 10, 2018 | 19.75 | 19.90 | 19.43 | 19.90 | 63,375 | +0.00(+0.00%) |
Sep 07, 2018 | 19.50 | 20.00 | 19.50 | 19.90 | 43,100 | +0.40(+2.05%) |
Sep 06, 2018 | 19.71 | 20.09 | 19.50 | 19.50 | 117,686 | -0.30(-1.52%) |
Sep 05, 2018 | 20.02 | 20.02 | 19.59 | 19.80 | 55,425 | -0.10(-0.50%) |
Sep 04, 2018 | 19.46 | 20.19 | 19.46 | 19.90 | 58,880 | +0.24(+1.22%) |
Aug 31, 2018 | 19.66 | 19.66 | 19.66 | 0 | +0.29(+1.50%) | |
Aug 30, 2018 | 20.30 | 20.30 | 19.35 | 19.37 | 74,997 | -1.01(-4.96%) |
Aug 29, 2018 | 20.60 | 20.60 | 20.03 | 20.38 | 36,821 | -0.19(-0.92%) |
Aug 28, 2018 | 20.51 | 21.15 | 20.12 | 20.57 | 71,311 | +0.05(+0.24%) |
Aug 27, 2018 | 19.59 | 20.65 | 19.59 | 20.52 | 98,036 | +1.05(+5.39%) |
Aug 24, 2018 | 19.28 | 19.80 | 19.07 | 19.47 | 65,700 | +0.25(+1.30%) |
Aug 23, 2018 | 19.33 | 19.67 | 19.16 | 19.22 | 29,725 | -0.18(-0.93%) |
Aug 22, 2018 | 19.29 | 19.50 | 19.20 | 19.40 | 35,867 | +0.02(+0.10%) |
Aug 21, 2018 | 20.02 | 20.03 | 19.21 | 19.38 | 76,667 | -0.39(-1.97%) |
Aug 20, 2018 | 19.83 | 20.50 | 19.43 | 19.77 | 74,278 | -0.21(-1.05%) |
Aug 17, 2018 | 20.62 | 20.62 | 19.75 | 19.98 | 45,300 | -0.59(-2.87%) |
Aug 16, 2018 | 19.81 | 20.58 | 19.80 | 20.57 | 84,109 | +1.01(+5.16%) |
Aug 15, 2018 | 21.10 | 21.10 | 19.02 | 19.56 | 261,714 | -1.80(-8.43%) |
Aug 14, 2018 | 20.85 | 21.44 | 20.78 | 21.36 | 171,396 | +0.42(+2.01%) |
Aug 13, 2018 | 19.26 | 21.27 | 19.10 | 20.94 | 185,922 | -0.61(-2.83%) |
Aug 10, 2018 | 21.45 | 21.82 | 21.45 | 21.55 | 31,400 | -0.25(-1.15%) |
Aug 09, 2018 | 21.50 | 21.83 | 21.44 | 21.80 | 30,943 | +0.30(+1.40%) |
Aug 08, 2018 | 21.55 | 21.98 | 21.49 | 21.50 | 51,641 | -0.05(-0.23%) |
Aug 07, 2018 | 21.36 | 21.80 | 21.20 | 21.55 | 55,284 | +0.45(+2.13%) |
Aug 06, 2018 | 20.76 | 21.24 | 20.54 | 21.10 | 74,113 | +0.31(+1.49%) |
Aug 03, 2018 | 21.00 | 21.00 | 20.66 | 20.79 | 40,500 | -0.16(-0.76%) |
Aug 02, 2018 | 21.00 | 21.00 | 20.50 | 20.95 | 61,475 | -0.02(-0.10%) |
Aug 01, 2018 | 20.46 | 21.11 | 20.46 | 20.97 | 55,775 | +0.30(+1.45%) |
Jul 31, 2018 | 20.46 | 20.86 | 20.30 | 20.67 | 35,409 | +0.07(+0.34%) |
Jul 30, 2018 | 20.94 | 20.95 | 20.10 | 20.60 | 98,136 | -0.34(-1.62%) |
Jul 27, 2018 | 21.90 | 21.90 | 20.26 | 20.94 | 167,800 | -0.57(-2.65%) |
Jul 26, 2018 | 21.50 | 21.81 | 21.44 | 21.51 | 58,719 | -0.39(-1.78%) |
Jul 25, 2018 | 21.37 | 22.02 | 20.86 | 21.90 | 106,407 | +0.24(+1.11%) |
Jul 24, 2018 | 22.58 | 22.61 | 21.28 | 21.66 | 105,715 | -0.51(-2.30%) |
Jul 23, 2018 | 21.80 | 22.31 | 21.50 | 22.17 | 115,380 | +0.78(+3.65%) |
Jul 20, 2018 | 21.68 | 21.94 | 21.18 | 21.39 | 63,216 | -0.14(-0.65%) |
Jul 19, 2018 | 21.37 | 22.36 | 21.34 | 21.53 | 91,379 | +0.20(+0.94%) |
Jul 18, 2018 | 22.40 | 22.94 | 21.31 | 21.33 | 225,241 | -1.15(-5.12%) |
Jul 17, 2018 | 21.87 | 22.48 | 21.49 | 22.48 | 142,412 | +0.68(+3.12%) |
Jul 16, 2018 | 20.96 | 22.28 | 20.77 | 21.80 | 206,430 | +0.62(+2.93%) |
Jul 13, 2018 | 21.28 | 22.32 | 20.99 | 21.18 | 208,244 | -0.07(-0.33%) |
Jul 12, 2018 | 20.21 | 21.62 | 20.06 | 21.25 | 336,905 | +1.49(+7.54%) |
Jul 11, 2018 | 19.58 | 20.44 | 19.45 | 19.76 | 147,599 | -0.06(-0.30%) |
Jul 10, 2018 | 19.22 | 20.52 | 19.22 | 19.82 | 170,380 | +0.63(+3.28%) |
Jul 09, 2018 | 19.32 | 19.88 | 19.12 | 19.19 | 95,961 | +0.10(+0.52%) |
Jul 06, 2018 | 19.41 | 19.55 | 19.03 | 19.09 | 190,717 | -0.49(-2.50%) |
Jul 05, 2018 | 20.42 | 20.42 | 19.42 | 19.58 | 98,475 | -0.73(-3.59%) |
Jul 03, 2018 | 20.31 | 20.31 | 20.31 | 0 | +0.43(+2.16%) | |
Jul 02, 2018 | 19.35 | 19.90 | 19.29 | 19.88 | 41,765 | +0.23(+1.17%) |
Jun 29, 2018 | 20.01 | 20.20 | 19.58 | 19.65 | 123,590 | -0.25(-1.26%) |
Jun 28, 2018 | 19.56 | 20.12 | 19.42 | 19.90 | 75,522 | +0.50(+2.58%) |
Jun 27, 2018 | 20.99 | 21.23 | 19.35 | 19.40 | 376,031 | -1.82(-8.58%) |
Jun 26, 2018 | 20.70 | 22.09 | 20.70 | 21.22 | 143,613 | +0.44(+2.12%) |
Jun 25, 2018 | 21.70 | 21.70 | 19.87 | 20.78 | 407,702 | -1.16(-5.29%) |
Jun 22, 2018 | 22.57 | 23.08 | 21.32 | 21.94 | 197,676 | -0.76(-3.35%) |
Jun 21, 2018 | 23.22 | 23.79 | 22.59 | 22.70 | 402,992 | -0.31(-1.35%) |
Jun 20, 2018 | 22.04 | 23.36 | 21.94 | 23.01 | 377,557 | +1.11(+5.07%) |
Jun 19, 2018 | 21.30 | 22.27 | 20.88 | 21.90 | 341,985 | -0.34(-1.53%) |
Jun 18, 2018 | 20.41 | 22.30 | 20.22 | 22.24 | 401,438 | +1.92(+9.45%) |
Jun 15, 2018 | 20.59 | 20.32 | 20.32 | 279,051 | +0.00(+0.00%) | |
Jun 14, 2018 | 20.02 | 20.61 | 19.98 | 20.32 | 276,780 | +0.17(+0.84%) |
Jun 13, 2018 | 20.31 | 20.70 | 19.17 | 20.15 | 676,719 | -0.26(-1.27%) |
Jun 12, 2018 | 19.74 | 20.79 | 19.65 | 20.41 | 405,958 | +0.67(+3.39%) |
Jun 11, 2018 | 19.40 | 19.90 | 19.40 | 19.74 | 305,123 | +0.34(+1.75%) |
Jun 08, 2018 | 18.63 | 19.65 | 18.63 | 19.40 | 210,140 | +0.55(+2.92%) |
Jun 07, 2018 | 18.93 | 19.00 | 18.43 | 18.85 | 224,991 | -0.21(-1.10%) |
Jun 06, 2018 | 19.15 | 19.06 | 505,517 | +1.16(+6.48%) | ||
Jun 05, 2018 | 16.94 | 17.90 | 16.94 | 17.90 | 204,555 | +0.87(+5.11%) |
Jun 04, 2018 | 17.10 | 17.10 | 16.88 | 17.03 | 121,582 | -0.02(-0.12%) |
Jun 01, 2018 | 17.08 | 17.10 | 16.90 | 17.05 | 107,138 | +0.00(+0.00%) |
May 31, 2018 | 17.16 | 17.16 | 16.90 | 17.05 | 153,333 | -0.01(-0.06%) |
May 30, 2018 | 17.01 | 17.16 | 16.86 | 17.06 | 132,796 | +0.11(+0.65%) |
May 29, 2018 | 16.91 | 17.09 | 16.85 | 16.95 | 117,906 | -0.10(-0.59%) |
May 25, 2018 | 17.05 | 17.05 | 17.05 | 0 | +0.02(+0.12%) | |
May 24, 2018 | 17.05 | 17.08 | 16.90 | 17.03 | 69,486 | -0.02(-0.12%) |
May 23, 2018 | 16.86 | 17.10 | 16.72 | 17.05 | 70,568 | +0.03(+0.18%) |
May 22, 2018 | 16.97 | 17.10 | 16.93 | 17.02 | 64,448 | -0.05(-0.29%) |
May 21, 2018 | 17.22 | 17.22 | 16.91 | 17.07 | 94,432 | +0.03(+0.18%) |
May 18, 2018 | 16.70 | 17.07 | 16.61 | 17.04 | 117,228 | +0.51(+3.09%) |
May 17, 2018 | 16.73 | 17.08 | 16.53 | 16.53 | 142,576 | -0.50(-2.94%) |
May 16, 2018 | 16.62 | 17.08 | 15.63 | 17.03 | 524,705 | -0.22(-1.28%) |
May 15, 2018 | 17.10 | 17.45 | 16.84 | 17.25 | 159,933 | +0.05(+0.29%) |
May 14, 2018 | 17.03 | 17.48 | 16.95 | 17.20 | 139,973 | +0.13(+0.76%) |
May 11, 2018 | 17.13 | 17.15 | 16.71 | 17.07 | 85,090 | -0.08(-0.47%) |
May 10, 2018 | 17.06 | 17.17 | 16.94 | 17.15 | 75,975 | +0.24(+1.42%) |
May 09, 2018 | 16.98 | 17.24 | 16.91 | 16.91 | 77,042 | -0.05(-0.29%) |
May 08, 2018 | 16.39 | 17.00 | 16.39 | 16.96 | 78,638 | +0.55(+3.35%) |
May 07, 2018 | 16.41 | 16.69 | 16.41 | 16.41 | 54,938 | +0.08(+0.49%) |
May 04, 2018 | 16.10 | 16.45 | 16.10 | 16.33 | 42,608 | +0.10(+0.62%) |
May 03, 2018 | 16.56 | 16.82 | 16.03 | 16.23 | 193,088 | -0.43(-2.58%) |
May 02, 2018 | 16.87 | 17.05 | 16.65 | 16.66 | 61,537 | -0.29(-1.71%) |