Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.690 | 9.810 | 9.490 | 9.590 | 897,900 | -0.23(-2.34%) |
May 30, 2019 | 9.870 | 10.04 | 9.730 | 9.820 | 977,480 | -0.05(-0.51%) |
May 29, 2019 | 9.870 | 9.920 | 9.690 | 9.870 | 1,287,109 | -0.09(-0.90%) |
May 28, 2019 | 10.29 | 10.39 | 9.870 | 9.960 | 1,336,418 | -0.35(-3.39%) |
May 24, 2019 | 10.22 | 10.36 | 10.05 | 10.31 | 885,000 | +0.13(+1.28%) |
May 23, 2019 | 10.47 | 10.47 | 10.06 | 10.18 | 1,638,199 | -0.39(-3.69%) |
May 22, 2019 | 10.92 | 11.01 | 10.57 | 10.57 | 1,559,992 | -0.50(-4.52%) |
May 21, 2019 | 11.15 | 11.27 | 10.90 | 11.07 | 1,108,322 | -0.07(-0.63%) |
May 20, 2019 | 11.14 | 11.25 | 10.95 | 11.14 | 1,097,387 | -0.19(-1.68%) |
May 17, 2019 | 11.35 | 11.82 | 11.29 | 11.33 | 877,600 | -0.12(-1.05%) |
May 16, 2019 | 11.43 | 11.76 | 11.42 | 11.45 | 576,107 | +0.02(+0.17%) |
May 15, 2019 | 11.46 | 11.58 | 11.28 | 11.43 | 809,015 | -0.12(-1.04%) |
May 14, 2019 | 11.16 | 11.80 | 11.04 | 11.55 | 1,227,528 | +0.43(+3.87%) |
May 13, 2019 | 11.50 | 11.52 | 10.88 | 11.12 | 1,937,727 | -0.61(-5.20%) |
May 10, 2019 | 12.39 | 12.44 | 11.62 | 11.73 | 1,886,200 | -0.75(-6.01%) |
May 09, 2019 | 12.21 | 12.49 | 11.99 | 12.48 | 758,655 | +0.15(+1.22%) |
May 08, 2019 | 12.34 | 12.59 | 12.19 | 12.33 | 1,523,212 | -0.01(-0.08%) |
May 07, 2019 | 12.69 | 12.83 | 12.23 | 12.34 | 1,923,887 | -0.50(-3.89%) |
May 06, 2019 | 12.84 | 13.19 | 12.63 | 12.84 | 1,629,332 | -0.43(-3.24%) |
May 03, 2019 | 13.25 | 13.44 | 13.06 | 13.27 | 1,102,600 | -0.01(-0.08%) |
May 02, 2019 | 13.29 | 13.55 | 12.92 | 13.28 | 1,811,172 | -0.05(-0.38%) |
May 01, 2019 | 13.89 | 14.44 | 13.19 | 13.33 | 3,769,447 | +0.11(+0.83%) |
Apr 30, 2019 | 12.70 | 13.80 | 12.35 | 13.22 | 3,635,599 | +0.14(+1.07%) |
Apr 29, 2019 | 13.08 | 13.15 | 12.67 | 13.08 | 1,937,896 | -0.03(-0.23%) |
Apr 26, 2019 | 12.76 | 13.17 | 12.68 | 13.11 | 1,615,700 | +0.33(+2.58%) |
Apr 25, 2019 | 12.72 | 12.97 | 12.36 | 12.78 | 1,253,476 | +0.06(+0.47%) |
Apr 24, 2019 | 12.61 | 12.85 | 12.42 | 12.72 | 1,226,593 | +0.11(+0.87%) |
Apr 23, 2019 | 12.24 | 13.14 | 12.23 | 12.61 | 2,630,982 | +0.34(+2.77%) |
Apr 22, 2019 | 12.30 | 12.50 | 12.15 | 12.27 | 2,102,050 | +0.04(+0.33%) |
Apr 18, 2019 | 12.20 | 12.37 | 11.60 | 12.23 | 4,635,000 | +0.75(+6.53%) |
Apr 17, 2019 | 11.12 | 11.62 | 11.03 | 11.48 | 1,439,343 | +0.44(+3.99%) |
Apr 16, 2019 | 11.32 | 11.43 | 10.95 | 11.04 | 1,800,340 | -0.23(-2.04%) |
Apr 15, 2019 | 10.95 | 11.53 | 10.80 | 11.27 | 1,793,657 | +0.31(+2.83%) |
Apr 12, 2019 | 10.91 | 11.18 | 10.79 | 10.96 | 689,500 | +0.11(+1.01%) |
Apr 11, 2019 | 10.74 | 11.04 | 10.63 | 10.85 | 594,277 | +0.10(+0.93%) |
Apr 10, 2019 | 10.72 | 10.84 | 10.54 | 10.75 | 820,730 | +0.04(+0.37%) |
Apr 09, 2019 | 10.73 | 10.98 | 10.63 | 10.71 | 719,218 | -0.06(-0.56%) |
Apr 08, 2019 | 10.81 | 10.90 | 10.67 | 10.77 | 801,361 | -0.09(-0.83%) |
Apr 05, 2019 | 10.68 | 10.89 | 10.44 | 10.86 | 690,400 | +0.21(+1.97%) |
Apr 04, 2019 | 10.26 | 10.74 | 10.26 | 10.65 | 941,204 | +0.37(+3.60%) |
Apr 03, 2019 | 10.25 | 10.40 | 10.19 | 10.28 | 583,631 | +0.13(+1.28%) |
Apr 02, 2019 | 10.27 | 10.46 | 10.15 | 10.15 | 788,950 | -0.14(-1.36%) |
Apr 01, 2019 | 10.20 | 10.34 | 10.00 | 10.29 | 966,517 | +0.19(+1.88%) |
Mar 29, 2019 | 10.22 | 10.25 | 10.05 | 10.10 | 1,168,200 | -0.09(-0.88%) |
Mar 28, 2019 | 10.56 | 10.69 | 10.13 | 10.19 | 1,227,219 | -0.29(-2.77%) |
Mar 27, 2019 | 10.29 | 10.69 | 10.23 | 10.48 | 991,884 | +0.22(+2.14%) |
Mar 26, 2019 | 10.41 | 10.63 | 10.16 | 10.26 | 1,018,652 | -0.04(-0.39%) |
Mar 25, 2019 | 10.35 | 10.48 | 10.16 | 10.30 | 1,152,130 | -0.10(-0.96%) |
Mar 22, 2019 | 10.62 | 10.76 | 10.27 | 10.40 | 1,290,800 | -0.21(-1.98%) |
Mar 21, 2019 | 9.910 | 10.62 | 9.910 | 10.61 | 1,609,609 | +0.61(+6.10%) |
Mar 20, 2019 | 9.860 | 10.25 | 9.730 | 10.00 | 2,761,584 | +0.30(+3.09%) |
Mar 19, 2019 | 9.990 | 10.21 | 9.650 | 9.700 | 3,289,869 | -0.12(-1.22%) |
Mar 18, 2019 | 9.090 | 9.980 | 8.810 | 9.820 | 6,931,666 | -0.35(-3.44%) |
Mar 15, 2019 | 10.25 | 10.35 | 9.940 | 10.17 | 2,544,100 | -0.08(-0.78%) |
Mar 14, 2019 | 10.94 | 11.00 | 10.18 | 10.25 | 1,796,795 | -0.68(-6.22%) |
Mar 13, 2019 | 11.10 | 11.45 | 10.92 | 10.93 | 1,148,411 | -0.15(-1.35%) |
Mar 12, 2019 | 11.50 | 12.18 | 10.89 | 11.08 | 2,105,262 | -0.36(-3.15%) |
Mar 11, 2019 | 11.23 | 11.45 | 11.16 | 11.44 | 576,261 | +0.24(+2.14%) |
Mar 08, 2019 | 11.06 | 11.31 | 11.00 | 11.20 | 402,600 | +0.03(+0.27%) |
Mar 07, 2019 | 11.37 | 11.54 | 11.15 | 11.17 | 626,459 | -0.23(-2.02%) |
Mar 06, 2019 | 11.21 | 11.44 | 11.10 | 11.40 | 690,781 | +0.19(+1.69%) |
Mar 05, 2019 | 11.55 | 11.55 | 11.19 | 11.21 | 905,666 | -0.35(-3.03%) |
Mar 04, 2019 | 11.79 | 11.80 | 11.32 | 11.56 | 1,178,942 | -0.17(-1.45%) |
Mar 01, 2019 | 11.92 | 12.14 | 11.60 | 11.73 | 618,500 | -0.08(-0.68%) |
Feb 28, 2019 | 11.97 | 12.05 | 11.67 | 11.81 | 494,075 | -0.19(-1.58%) |
Feb 27, 2019 | 12.25 | 12.59 | 11.93 | 12.00 | 700,965 | -0.20(-1.64%) |
Feb 26, 2019 | 12.33 | 12.39 | 12.07 | 12.20 | 911,756 | -0.26(-2.09%) |
Feb 25, 2019 | 11.90 | 12.54 | 11.80 | 12.46 | 1,566,445 | +0.73(+6.22%) |
Feb 22, 2019 | 11.56 | 11.85 | 11.56 | 11.73 | 506,700 | +0.19(+1.65%) |
Feb 21, 2019 | 11.56 | 11.81 | 11.45 | 11.54 | 684,444 | -0.03(-0.26%) |
Feb 20, 2019 | 11.56 | 11.72 | 11.54 | 11.57 | 485,730 | +0.03(+0.26%) |
Feb 19, 2019 | 11.73 | 11.87 | 11.53 | 11.54 | 589,447 | -0.18(-1.54%) |
Feb 15, 2019 | 11.35 | 11.90 | 11.30 | 11.72 | 919,600 | +0.49(+4.36%) |
Feb 14, 2019 | 11.11 | 11.34 | 11.06 | 11.23 | 574,646 | +0.06(+0.54%) |
Feb 13, 2019 | 11.01 | 11.29 | 11.01 | 11.17 | 501,309 | +0.20(+1.82%) |
Feb 12, 2019 | 10.78 | 11.04 | 10.76 | 10.97 | 588,418 | +0.24(+2.24%) |
Feb 11, 2019 | 11.12 | 11.18 | 10.72 | 10.73 | 742,970 | -0.41(-3.68%) |
Feb 08, 2019 | 11.28 | 11.46 | 11.12 | 11.14 | 773,000 | -0.19(-1.68%) |
Feb 07, 2019 | 11.56 | 11.58 | 11.22 | 11.33 | 1,106,612 | -0.32(-2.75%) |
Feb 06, 2019 | 11.62 | 11.72 | 11.46 | 11.65 | 662,504 | +0.05(+0.43%) |
Feb 05, 2019 | 11.68 | 11.80 | 11.44 | 11.60 | 486,371 | -0.04(-0.34%) |
Feb 04, 2019 | 11.68 | 11.81 | 11.57 | 11.64 | 401,110 | -0.04(-0.34%) |
Feb 01, 2019 | 12.03 | 12.08 | 11.58 | 11.68 | 765,600 | -0.34(-2.83%) |
Jan 31, 2019 | 11.79 | 12.14 | 11.67 | 12.02 | 1,107,952 | +0.19(+1.61%) |
Jan 30, 2019 | 11.67 | 11.96 | 11.50 | 11.83 | 646,568 | +0.20(+1.72%) |
Jan 29, 2019 | 11.66 | 11.76 | 11.49 | 11.63 | 492,946 | -0.11(-0.94%) |
Jan 28, 2019 | 11.50 | 11.88 | 11.43 | 11.74 | 564,893 | +0.05(+0.43%) |
Jan 25, 2019 | 11.64 | 11.96 | 11.62 | 11.69 | 955,300 | +0.16(+1.39%) |
Jan 24, 2019 | 11.28 | 11.54 | 11.28 | 11.53 | 427,020 | +0.26(+2.31%) |
Jan 23, 2019 | 11.30 | 11.49 | 11.12 | 11.27 | 454,945 | +0.01(+0.09%) |
Jan 22, 2019 | 11.49 | 11.63 | 11.20 | 11.26 | 568,296 | -0.28(-2.43%) |
Jan 18, 2019 | 11.43 | 11.59 | 11.26 | 11.54 | 479,900 | +0.21(+1.85%) |
Jan 17, 2019 | 11.06 | 11.40 | 11.02 | 11.33 | 656,071 | +0.15(+1.34%) |
Jan 16, 2019 | 11.23 | 11.48 | 11.05 | 11.18 | 604,601 | -0.02(-0.18%) |
Jan 15, 2019 | 10.92 | 11.21 | 10.65 | 11.20 | 800,300 | +0.14(+1.27%) |
Jan 14, 2019 | 10.87 | 11.16 | 10.77 | 11.06 | 418,233 | +0.10(+0.91%) |
Jan 11, 2019 | 10.76 | 10.98 | 10.60 | 10.96 | 444,400 | +0.21(+1.95%) |
Jan 10, 2019 | 10.75 | 10.99 | 10.62 | 10.75 | 679,397 | -0.16(-1.47%) |
Jan 09, 2019 | 10.84 | 11.07 | 10.66 | 10.91 | 870,286 | +0.16(+1.49%) |
Jan 08, 2019 | 10.67 | 10.92 | 10.47 | 10.75 | 863,571 | +0.15(+1.42%) |
Jan 07, 2019 | 9.980 | 10.72 | 9.900 | 10.60 | 837,785 | +0.56(+5.58%) |
Jan 04, 2019 | 9.500 | 10.09 | 9.320 | 10.04 | 1,769,300 | +0.64(+6.81%) |
Jan 03, 2019 | 9.530 | 9.600 | 9.130 | 9.400 | 2,045,327 | -0.57(-5.72%) |
Jan 02, 2019 | 9.430 | 10.10 | 9.351 | 9.970 | 1,121,627 | +0.45(+4.73%) |
Dec 31, 2018 | 10.01 | 10.08 | 9.390 | 9.520 | 1,722,400 | -0.51(-5.08%) |
Dec 28, 2018 | 9.980 | 10.15 | 9.850 | 10.03 | 923,300 | +0.03(+0.30%) |
Dec 27, 2018 | 10.09 | 10.12 | 9.649 | 10.00 | 1,192,635 | -0.20(-1.96%) |
Dec 26, 2018 | 9.820 | 10.21 | 9.620 | 10.20 | 715,166 | +0.42(+4.29%) |
Dec 24, 2018 | 10.00 | 10.11 | 9.520 | 9.780 | 643,200 | -0.24(-2.40%) |
Dec 21, 2018 | 10.46 | 10.53 | 9.950 | 10.02 | 1,966,500 | -0.37(-3.56%) |
Dec 20, 2018 | 10.31 | 10.81 | 10.22 | 10.39 | 1,236,169 | +0.08(+0.78%) |
Dec 19, 2018 | 10.36 | 10.74 | 10.22 | 10.31 | 1,037,663 | -0.03(-0.29%) |
Dec 18, 2018 | 10.24 | 10.62 | 10.21 | 10.34 | 938,831 | +0.12(+1.17%) |
Dec 17, 2018 | 10.07 | 10.61 | 10.07 | 10.22 | 883,316 | +0.08(+0.79%) |
Dec 14, 2018 | 10.13 | 10.48 | 10.07 | 10.14 | 727,900 | -0.02(-0.20%) |
Dec 13, 2018 | 10.26 | 10.50 | 10.03 | 10.16 | 874,919 | -0.08(-0.78%) |
Dec 12, 2018 | 10.50 | 10.66 | 10.14 | 10.24 | 1,012,640 | -0.15(-1.44%) |
Dec 11, 2018 | 10.88 | 11.02 | 10.35 | 10.39 | 942,467 | -0.32(-2.99%) |
Dec 10, 2018 | 10.79 | 10.89 | 10.40 | 10.71 | 1,271,855 | -0.03(-0.28%) |
Dec 07, 2018 | 10.97 | 11.27 | 10.63 | 10.74 | 958,800 | -0.29(-2.63%) |
Dec 06, 2018 | 11.06 | 11.10 | 10.39 | 11.03 | 1,465,553 | -0.15(-1.34%) |
Dec 04, 2018 | 12.25 | 12.37 | 11.14 | 11.18 | 1,767,200 | -1.08(-8.81%) |
Dec 03, 2018 | 12.87 | 13.12 | 12.02 | 12.26 | 2,063,664 | -0.37(-2.93%) |
Nov 30, 2018 | 12.59 | 12.70 | 12.26 | 12.63 | 992,500 | +0.00(+0.00%) |
Nov 29, 2018 | 13.06 | 13.25 | 12.38 | 12.63 | 1,894,020 | -0.55(-4.17%) |
Nov 28, 2018 | 12.53 | 13.20 | 12.32 | 13.18 | 1,343,132 | +0.68(+5.44%) |
Nov 27, 2018 | 12.51 | 12.75 | 12.37 | 12.50 | 1,390,569 | -0.11(-0.87%) |
Nov 26, 2018 | 12.67 | 12.83 | 12.27 | 12.61 | 1,051,060 | +0.07(+0.56%) |
Nov 23, 2018 | 12.43 | 12.72 | 12.39 | 12.54 | 362,500 | +0.08(+0.64%) |
Nov 21, 2018 | 12.46 | 12.46 | 12.46 | 0 | +0.36(+2.98%) | |
Nov 20, 2018 | 12.14 | 12.30 | 11.87 | 12.10 | 823,993 | -0.27(-2.18%) |
Nov 19, 2018 | 12.52 | 12.94 | 12.32 | 12.37 | 841,175 | -0.16(-1.28%) |
Nov 16, 2018 | 12.46 | 12.67 | 12.23 | 12.53 | 893,200 | -0.14(-1.10%) |
Nov 15, 2018 | 12.16 | 12.73 | 11.59 | 12.67 | 1,310,115 | +0.38(+3.09%) |
Nov 14, 2018 | 12.38 | 12.70 | 12.23 | 12.29 | 1,007,471 | -0.03(-0.24%) |
Nov 13, 2018 | 11.74 | 12.84 | 11.74 | 12.32 | 1,902,431 | +0.60(+5.12%) |
Nov 12, 2018 | 11.66 | 11.99 | 11.51 | 11.72 | 841,789 | +0.04(+0.34%) |
Nov 09, 2018 | 12.08 | 12.23 | 11.65 | 11.68 | 914,300 | -0.48(-3.95%) |
Nov 08, 2018 | 12.17 | 12.49 | 11.93 | 12.16 | 1,309,600 | -0.18(-1.46%) |
Nov 07, 2018 | 12.46 | 12.66 | 11.86 | 12.34 | 1,078,179 | -0.08(-0.64%) |
Nov 06, 2018 | 12.20 | 12.54 | 12.08 | 12.42 | 973,866 | +0.21(+1.72%) |
Nov 05, 2018 | 12.59 | 12.73 | 11.76 | 12.21 | 1,074,179 | -0.36(-2.86%) |
Nov 02, 2018 | 12.62 | 12.84 | 11.86 | 12.57 | 1,642,500 | +0.06(+0.48%) |
Nov 01, 2018 | 11.90 | 13.05 | 11.68 | 12.51 | 3,058,576 | +0.55(+4.60%) |
Oct 31, 2018 | 11.51 | 12.11 | 11.06 | 11.96 | 2,752,069 | +0.42(+3.64%) |
Oct 30, 2018 | 10.78 | 12.23 | 9.950 | 11.54 | 4,097,545 | -0.79(-6.41%) |
Oct 29, 2018 | 12.75 | 12.99 | 12.14 | 12.33 | 1,760,008 | -0.31(-2.45%) |
Oct 26, 2018 | 12.60 | 12.98 | 12.42 | 12.64 | 774,500 | -0.13(-1.02%) |
Oct 25, 2018 | 12.66 | 12.94 | 12.39 | 12.77 | 774,085 | +0.20(+1.59%) |
Oct 24, 2018 | 12.58 | 13.15 | 12.54 | 12.57 | 1,232,232 | +0.02(+0.16%) |
Oct 23, 2018 | 12.15 | 12.60 | 12.08 | 12.55 | 832,025 | +0.32(+2.62%) |
Oct 22, 2018 | 12.38 | 12.61 | 12.06 | 12.23 | 626,500 | -0.09(-0.73%) |
Oct 19, 2018 | 12.67 | 12.94 | 12.19 | 12.32 | 1,218,300 | -0.32(-2.53%) |
Oct 18, 2018 | 12.93 | 13.01 | 12.60 | 12.64 | 1,044,403 | -0.28(-2.17%) |
Oct 17, 2018 | 13.39 | 13.50 | 12.87 | 12.92 | 991,290 | -0.50(-3.73%) |
Oct 16, 2018 | 13.26 | 13.70 | 12.93 | 13.42 | 868,793 | +0.28(+2.13%) |
Oct 15, 2018 | 13.22 | 13.48 | 13.10 | 13.14 | 787,036 | -0.08(-0.61%) |
Oct 12, 2018 | 13.99 | 14.07 | 13.00 | 13.22 | 1,326,000 | -0.49(-3.57%) |
Oct 11, 2018 | 13.72 | 14.36 | 13.57 | 13.71 | 1,004,177 | -0.17(-1.22%) |
Oct 10, 2018 | 13.69 | 14.06 | 13.42 | 13.88 | 1,120,854 | +0.16(+1.17%) |
Oct 09, 2018 | 13.77 | 14.24 | 13.65 | 13.72 | 925,205 | -0.10(-0.72%) |
Oct 08, 2018 | 13.84 | 13.92 | 13.53 | 13.82 | 913,782 | -0.10(-0.72%) |
Oct 05, 2018 | 14.28 | 14.50 | 13.70 | 13.92 | 906,400 | -0.39(-2.73%) |
Oct 04, 2018 | 14.65 | 14.71 | 14.09 | 14.31 | 1,032,215 | -0.33(-2.25%) |
Oct 03, 2018 | 14.25 | 14.71 | 14.02 | 14.64 | 1,438,403 | +0.53(+3.76%) |
Oct 02, 2018 | 15.28 | 15.29 | 13.81 | 14.11 | 3,086,072 | -1.37(-8.85%) |
Oct 01, 2018 | 15.54 | 15.79 | 15.46 | 15.48 | 974,753 | -0.01(-0.06%) |
Sep 28, 2018 | 15.73 | 15.89 | 15.36 | 15.49 | 1,181,900 | -0.25(-1.59%) |
Sep 27, 2018 | 16.71 | 16.80 | 15.68 | 15.74 | 1,731,082 | -0.96(-5.75%) |
Sep 26, 2018 | 17.11 | 17.34 | 16.64 | 16.70 | 907,284 | -0.26(-1.53%) |
Sep 25, 2018 | 17.32 | 17.43 | 16.57 | 16.96 | 1,313,964 | -0.36(-2.08%) |
Sep 24, 2018 | 17.75 | 17.89 | 17.30 | 17.32 | 672,891 | -0.42(-2.37%) |
Sep 21, 2018 | 17.70 | 17.83 | 17.59 | 17.74 | 588,900 | +0.05(+0.28%) |
Sep 20, 2018 | 17.77 | 17.84 | 17.40 | 17.69 | 516,590 | +0.02(+0.11%) |
Sep 19, 2018 | 17.55 | 18.16 | 17.55 | 17.67 | 536,997 | +0.12(+0.68%) |
Sep 18, 2018 | 17.55 | 17.99 | 17.41 | 17.55 | 949,173 | -0.05(-0.28%) |
Sep 17, 2018 | 17.39 | 17.79 | 17.36 | 17.60 | 859,483 | +0.37(+2.15%) |
Sep 14, 2018 | 17.41 | 17.59 | 17.15 | 17.23 | 534,700 | -0.18(-1.03%) |
Sep 13, 2018 | 17.69 | 17.69 | 17.19 | 17.41 | 624,531 | -0.31(-1.75%) |
Sep 12, 2018 | 17.52 | 18.17 | 17.52 | 17.72 | 1,008,542 | +0.27(+1.55%) |
Sep 11, 2018 | 17.31 | 17.66 | 17.09 | 17.45 | 784,641 | +0.31(+1.81%) |
Sep 10, 2018 | 16.98 | 17.17 | 16.71 | 17.14 | 792,602 | +0.34(+2.02%) |
Sep 07, 2018 | 17.52 | 17.86 | 16.78 | 16.80 | 798,600 | -0.80(-4.55%) |
Sep 06, 2018 | 17.71 | 17.73 | 17.20 | 17.60 | 1,093,067 | -0.09(-0.51%) |
Sep 05, 2018 | 17.62 | 17.85 | 17.52 | 17.69 | 399,142 | +0.03(+0.17%) |
Sep 04, 2018 | 17.44 | 17.69 | 17.23 | 17.66 | 632,027 | +0.23(+1.32%) |
Aug 31, 2018 | 17.43 | 17.43 | 17.43 | 0 | -0.12(-0.68%) | |
Aug 30, 2018 | 18.00 | 18.36 | 17.54 | 17.55 | 814,570 | -0.44(-2.45%) |
Aug 29, 2018 | 17.32 | 18.01 | 17.17 | 17.99 | 1,069,939 | +0.58(+3.33%) |
Aug 28, 2018 | 17.32 | 17.60 | 17.11 | 17.41 | 1,001,731 | +0.13(+0.75%) |
Aug 27, 2018 | 17.37 | 17.46 | 17.03 | 17.28 | 910,391 | -0.05(-0.29%) |
Aug 24, 2018 | 17.37 | 17.52 | 17.22 | 17.33 | 888,400 | -0.02(-0.12%) |
Aug 23, 2018 | 17.33 | 17.74 | 17.32 | 17.35 | 866,965 | +0.11(+0.64%) |
Aug 22, 2018 | 17.48 | 17.89 | 17.17 | 17.24 | 1,470,125 | -0.15(-0.86%) |
Aug 21, 2018 | 17.40 | 17.50 | 17.06 | 17.39 | 1,430,067 | +0.04(+0.23%) |
Aug 20, 2018 | 17.10 | 17.40 | 17.03 | 17.35 | 794,489 | +0.24(+1.40%) |
Aug 17, 2018 | 17.29 | 17.38 | 16.90 | 17.11 | 1,186,800 | -0.20(-1.16%) |
Aug 16, 2018 | 18.24 | 18.26 | 17.26 | 17.31 | 1,901,442 | -0.84(-4.63%) |
Aug 15, 2018 | 18.04 | 18.15 | 17.50 | 18.15 | 1,309,094 | -0.06(-0.33%) |
Aug 14, 2018 | 17.80 | 18.31 | 17.65 | 18.21 | 1,429,897 | +0.52(+2.94%) |
Aug 13, 2018 | 18.86 | 18.90 | 17.53 | 17.69 | 2,171,759 | -1.29(-6.80%) |
Aug 10, 2018 | 19.10 | 19.36 | 18.86 | 18.98 | 1,114,000 | -0.33(-1.71%) |
Aug 09, 2018 | 19.10 | 19.58 | 19.07 | 19.31 | 805,542 | +0.29(+1.52%) |
Aug 08, 2018 | 19.24 | 19.58 | 19.01 | 19.02 | 847,914 | -0.27(-1.40%) |
Aug 07, 2018 | 19.01 | 19.33 | 18.85 | 19.29 | 1,236,510 | +0.28(+1.47%) |
Aug 06, 2018 | 19.39 | 19.48 | 18.98 | 19.01 | 1,086,382 | -0.48(-2.46%) |
Aug 03, 2018 | 19.14 | 19.61 | 18.92 | 19.49 | 2,118,300 | +0.29(+1.51%) |
Aug 02, 2018 | 18.78 | 19.42 | 18.61 | 19.20 | 1,537,927 | +0.01(+0.05%) |
Aug 01, 2018 | 19.50 | 20.07 | 18.68 | 19.19 | 2,634,945 | -0.15(-0.78%) |
Jul 31, 2018 | 19.03 | 20.95 | 18.26 | 19.34 | 11,571,182 | -5.03(-20.64%) |
Jul 30, 2018 | 23.84 | 24.68 | 23.72 | 24.37 | 1,071,700 | +0.51(+2.14%) |
Jul 27, 2018 | 24.54 | 24.65 | 23.59 | 23.86 | 621,700 | -0.61(-2.49%) |
Jul 26, 2018 | 25.07 | 25.31 | 24.20 | 24.47 | 707,409 | -0.48(-1.92%) |
Jul 25, 2018 | 25.22 | 25.30 | 24.53 | 24.95 | 448,663 | -0.22(-0.87%) |
Jul 24, 2018 | 25.87 | 26.00 | 24.91 | 25.17 | 629,229 | -0.51(-1.99%) |
Jul 23, 2018 | 25.60 | 25.86 | 25.27 | 25.68 | 327,913 | +0.11(+0.43%) |
Jul 20, 2018 | 26.23 | 26.26 | 25.40 | 25.57 | 561,746 | -0.73(-2.78%) |
Jul 19, 2018 | 25.76 | 26.40 | 25.47 | 26.30 | 467,746 | +0.56(+2.18%) |
Jul 18, 2018 | 25.73 | 25.84 | 25.36 | 25.74 | 359,199 | +0.03(+0.12%) |
Jul 17, 2018 | 25.41 | 25.96 | 25.29 | 25.71 | 459,131 | +0.25(+0.98%) |
Jul 16, 2018 | 26.15 | 26.15 | 25.17 | 25.46 | 586,701 | -0.72(-2.75%) |
Jul 13, 2018 | 25.91 | 26.39 | 25.89 | 26.18 | 532,988 | +0.40(+1.55%) |
Jul 12, 2018 | 25.16 | 26.10 | 25.16 | 25.78 | 661,735 | +0.64(+2.55%) |
Jul 11, 2018 | 26.20 | 26.20 | 24.94 | 25.14 | 1,086,031 | -1.26(-4.77%) |
Jul 10, 2018 | 26.53 | 26.74 | 26.11 | 26.40 | 513,319 | -0.01(-0.04%) |
Jul 09, 2018 | 25.87 | 26.66 | 25.53 | 26.41 | 588,979 | +0.68(+2.64%) |
Jul 06, 2018 | 25.30 | 26.17 | 25.23 | 25.73 | 599,447 | +0.26(+1.02%) |
Jul 05, 2018 | 24.82 | 25.49 | 24.38 | 25.47 | 713,013 | +0.83(+3.37%) |
Jul 03, 2018 | 24.64 | 24.64 | 24.64 | 0 | +0.59(+2.45%) | |
Jul 02, 2018 | 24.15 | 24.46 | 23.92 | 24.05 | 345,875 | -0.30(-1.23%) |
Jun 29, 2018 | 25.01 | 25.33 | 24.32 | 24.35 | 494,953 | -0.46(-1.85%) |
Jun 28, 2018 | 25.20 | 25.37 | 24.43 | 24.81 | 638,334 | -0.45(-1.78%) |
Jun 27, 2018 | 25.83 | 26.14 | 25.25 | 25.26 | 619,183 | -0.56(-2.17%) |
Jun 26, 2018 | 25.50 | 25.83 | 25.25 | 25.82 | 609,297 | +0.52(+2.06%) |
Jun 25, 2018 | 25.45 | 25.79 | 25.15 | 25.30 | 685,445 | -0.34(-1.33%) |
Jun 22, 2018 | 26.36 | 26.43 | 25.14 | 25.64 | 1,033,123 | -0.52(-1.99%) |
Jun 21, 2018 | 26.69 | 26.92 | 26.10 | 26.16 | 712,697 | -0.50(-1.88%) |
Jun 20, 2018 | 25.25 | 26.76 | 24.96 | 26.66 | 1,842,697 | +1.52(+6.05%) |
Jun 19, 2018 | 24.74 | 25.41 | 24.55 | 25.14 | 421,967 | +0.13(+0.52%) |
Jun 18, 2018 | 24.58 | 25.04 | 24.57 | 25.01 | 579,751 | +0.45(+1.83%) |
Jun 15, 2018 | 24.58 | 24.58 | 24.56 | 608,107 | -0.02(-0.08%) | |
Jun 14, 2018 | 25.16 | 25.16 | 23.96 | 24.58 | 1,084,609 | -0.62(-2.46%) |
Jun 13, 2018 | 25.62 | 25.85 | 24.65 | 25.20 | 1,499,637 | -0.47(-1.83%) |
Jun 12, 2018 | 24.92 | 26.15 | 24.90 | 25.67 | 2,034,766 | +0.91(+3.68%) |
Jun 11, 2018 | 25.13 | 26.23 | 24.26 | 24.76 | 3,050,245 | -0.29(-1.16%) |
Jun 08, 2018 | 23.56 | 25.14 | 23.48 | 25.05 | 1,539,180 | +1.39(+5.87%) |
Jun 07, 2018 | 23.34 | 23.91 | 23.33 | 23.66 | 941,459 | +0.44(+1.89%) |
Jun 06, 2018 | 23.39 | 23.22 | 789,210 | +0.75(+3.34%) | ||
Jun 05, 2018 | 22.00 | 22.48 | 21.85 | 22.47 | 412,530 | +0.30(+1.35%) |
Jun 04, 2018 | 21.40 | 22.34 | 21.40 | 22.17 | 792,956 | +0.78(+3.65%) |