Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 16.30 | 17.04 | 16.09 | 16.95 | 1,044,900 | +0.70(+4.31%) |
Jun 27, 2019 | 15.97 | 16.48 | 15.97 | 16.25 | 191,253 | +0.40(+2.52%) |
Jun 26, 2019 | 15.16 | 16.24 | 15.06 | 15.85 | 300,080 | +0.65(+4.28%) |
Jun 25, 2019 | 16.44 | 16.66 | 15.06 | 15.20 | 335,185 | -1.16(-7.09%) |
Jun 24, 2019 | 16.52 | 16.63 | 16.05 | 16.36 | 181,709 | -0.20(-1.21%) |
Jun 21, 2019 | 17.08 | 17.15 | 16.24 | 16.56 | 276,200 | -0.59(-3.44%) |
Jun 20, 2019 | 17.76 | 17.92 | 17.07 | 17.15 | 106,228 | -0.45(-2.56%) |
Jun 19, 2019 | 17.60 | 17.94 | 17.38 | 17.60 | 137,330 | -0.20(-1.12%) |
Jun 18, 2019 | 17.88 | 18.21 | 17.60 | 17.80 | 138,002 | +0.13(+0.74%) |
Jun 17, 2019 | 17.61 | 17.99 | 17.31 | 17.67 | 93,285 | -0.02(-0.11%) |
Jun 14, 2019 | 17.81 | 18.19 | 17.63 | 17.69 | 99,900 | -0.07(-0.39%) |
Jun 13, 2019 | 17.37 | 17.95 | 17.03 | 17.76 | 153,787 | +0.38(+2.19%) |
Jun 12, 2019 | 17.40 | 17.71 | 17.29 | 17.38 | 73,579 | -0.19(-1.08%) |
Jun 11, 2019 | 18.29 | 18.29 | 17.13 | 17.57 | 190,408 | -0.58(-3.20%) |
Jun 10, 2019 | 18.79 | 18.96 | 17.90 | 18.15 | 156,510 | -0.31(-1.68%) |
Jun 07, 2019 | 18.59 | 19.12 | 18.32 | 18.46 | 158,900 | -0.05(-0.27%) |
Jun 06, 2019 | 19.37 | 19.97 | 18.33 | 18.51 | 151,332 | -0.91(-4.69%) |
Jun 05, 2019 | 18.88 | 19.65 | 18.52 | 19.42 | 191,861 | +0.68(+3.63%) |
Jun 04, 2019 | 18.40 | 18.74 | 17.94 | 18.74 | 183,340 | +0.56(+3.08%) |
Jun 03, 2019 | 17.55 | 18.35 | 17.31 | 18.18 | 196,226 | +0.45(+2.54%) |
May 31, 2019 | 17.44 | 17.94 | 17.12 | 17.73 | 115,000 | +0.04(+0.23%) |
May 30, 2019 | 17.50 | 18.37 | 17.30 | 17.69 | 180,089 | +0.15(+0.86%) |
May 29, 2019 | 16.73 | 17.55 | 16.37 | 17.54 | 233,031 | +0.78(+4.65%) |
May 28, 2019 | 17.55 | 18.14 | 16.75 | 16.76 | 179,806 | -0.77(-4.39%) |
May 24, 2019 | 17.82 | 17.82 | 17.28 | 17.53 | 79,100 | -0.10(-0.57%) |
May 23, 2019 | 18.40 | 18.50 | 17.41 | 17.63 | 190,977 | -0.91(-4.91%) |
May 22, 2019 | 18.34 | 18.72 | 17.95 | 18.54 | 131,054 | +0.15(+0.82%) |
May 21, 2019 | 18.79 | 20.00 | 18.35 | 18.39 | 267,470 | -0.30(-1.61%) |
May 20, 2019 | 18.07 | 18.71 | 17.86 | 18.69 | 95,708 | +0.47(+2.58%) |
May 17, 2019 | 17.68 | 18.70 | 17.57 | 18.22 | 129,500 | +0.48(+2.71%) |
May 16, 2019 | 17.53 | 18.14 | 16.50 | 17.74 | 155,344 | +0.17(+0.97%) |
May 15, 2019 | 17.52 | 18.16 | 16.87 | 17.57 | 164,102 | -0.16(-0.90%) |
May 14, 2019 | 16.80 | 17.77 | 16.60 | 17.73 | 127,606 | +1.00(+5.98%) |
May 13, 2019 | 16.06 | 16.91 | 16.03 | 16.73 | 156,678 | +0.16(+0.97%) |
May 10, 2019 | 16.90 | 17.40 | 16.01 | 16.57 | 176,000 | -0.19(-1.13%) |
May 09, 2019 | 16.77 | 17.10 | 16.01 | 16.76 | 174,202 | -0.21(-1.24%) |
May 08, 2019 | 17.08 | 17.15 | 16.65 | 16.97 | 66,800 | -0.02(-0.12%) |
May 07, 2019 | 17.70 | 17.99 | 16.87 | 16.99 | 135,809 | -0.87(-4.87%) |
May 06, 2019 | 17.11 | 18.09 | 17.02 | 17.86 | 111,331 | +0.40(+2.29%) |
May 03, 2019 | 17.47 | 17.64 | 17.04 | 17.46 | 58,400 | +0.23(+1.33%) |
May 02, 2019 | 17.11 | 17.61 | 16.91 | 17.23 | 65,980 | +0.05(+0.29%) |
May 01, 2019 | 16.77 | 17.24 | 16.42 | 17.18 | 61,787 | +0.44(+2.63%) |
Apr 30, 2019 | 17.19 | 17.26 | 16.53 | 16.74 | 179,460 | -0.55(-3.18%) |
Apr 29, 2019 | 16.90 | 17.58 | 16.47 | 17.29 | 92,877 | +0.45(+2.67%) |
Apr 26, 2019 | 16.50 | 17.04 | 16.32 | 16.84 | 76,900 | +0.32(+1.94%) |
Apr 25, 2019 | 16.45 | 16.77 | 16.15 | 16.52 | 97,725 | +0.00(+0.00%) |
Apr 24, 2019 | 16.28 | 16.95 | 16.02 | 16.52 | 145,033 | +0.32(+1.98%) |
Apr 23, 2019 | 16.20 | 17.08 | 16.08 | 16.20 | 198,916 | -0.06(-0.37%) |
Apr 22, 2019 | 16.35 | 16.85 | 16.02 | 16.26 | 101,085 | -0.10(-0.61%) |
Apr 18, 2019 | 16.44 | 16.48 | 15.81 | 16.36 | 174,800 | -0.14(-0.85%) |
Apr 17, 2019 | 17.22 | 17.22 | 15.66 | 16.50 | 253,417 | -0.61(-3.57%) |
Apr 16, 2019 | 17.47 | 17.74 | 16.86 | 17.11 | 196,724 | -0.43(-2.45%) |
Apr 15, 2019 | 17.82 | 17.82 | 16.90 | 17.54 | 266,855 | -0.28(-1.57%) |
Apr 12, 2019 | 18.71 | 18.75 | 17.67 | 17.82 | 103,100 | -0.76(-4.09%) |
Apr 11, 2019 | 18.80 | 18.80 | 18.23 | 18.58 | 94,730 | -0.19(-1.01%) |
Apr 10, 2019 | 17.99 | 18.77 | 17.86 | 18.77 | 110,797 | +0.78(+4.34%) |
Apr 09, 2019 | 17.80 | 18.44 | 17.77 | 17.99 | 85,907 | +0.09(+0.50%) |
Apr 08, 2019 | 17.50 | 17.94 | 17.00 | 17.90 | 131,295 | +0.34(+1.94%) |
Apr 05, 2019 | 17.66 | 17.95 | 17.49 | 17.56 | 89,100 | -0.10(-0.57%) |
Apr 04, 2019 | 18.06 | 18.48 | 17.36 | 17.66 | 121,648 | -0.44(-2.43%) |
Apr 03, 2019 | 17.98 | 18.15 | 17.31 | 18.10 | 168,114 | +0.22(+1.23%) |
Apr 02, 2019 | 17.59 | 17.99 | 17.41 | 17.88 | 71,706 | +0.27(+1.53%) |
Apr 01, 2019 | 18.12 | 18.58 | 17.37 | 17.61 | 136,536 | -0.28(-1.57%) |
Mar 29, 2019 | 18.05 | 18.11 | 17.44 | 17.89 | 229,400 | -0.03(-0.17%) |
Mar 28, 2019 | 17.50 | 18.15 | 17.45 | 17.92 | 108,300 | +0.45(+2.58%) |
Mar 27, 2019 | 17.91 | 18.25 | 16.89 | 17.47 | 159,947 | -0.44(-2.46%) |
Mar 26, 2019 | 18.81 | 19.15 | 17.80 | 17.91 | 175,598 | -0.87(-4.63%) |
Mar 25, 2019 | 19.36 | 20.01 | 17.50 | 18.78 | 288,189 | -0.75(-3.84%) |
Mar 22, 2019 | 21.24 | 22.44 | 19.45 | 19.53 | 322,800 | -1.73(-8.14%) |
Mar 21, 2019 | 20.15 | 21.65 | 20.15 | 21.26 | 317,681 | +1.12(+5.56%) |
Mar 20, 2019 | 19.99 | 20.55 | 18.80 | 20.14 | 251,277 | -0.03(-0.15%) |
Mar 19, 2019 | 20.67 | 20.90 | 19.81 | 20.17 | 189,444 | -0.34(-1.66%) |
Mar 18, 2019 | 18.81 | 20.66 | 18.79 | 20.51 | 398,150 | +1.81(+9.68%) |
Mar 15, 2019 | 18.00 | 19.36 | 17.01 | 18.70 | 412,500 | +1.01(+5.71%) |
Mar 14, 2019 | 16.89 | 18.21 | 16.61 | 17.69 | 229,661 | +0.80(+4.74%) |
Mar 13, 2019 | 17.54 | 17.74 | 16.80 | 16.89 | 153,072 | -0.42(-2.43%) |
Mar 12, 2019 | 16.82 | 17.61 | 16.74 | 17.31 | 115,681 | +0.57(+3.41%) |
Mar 11, 2019 | 16.42 | 16.89 | 16.28 | 16.74 | 94,363 | +0.40(+2.45%) |
Mar 08, 2019 | 16.68 | 16.79 | 16.05 | 16.34 | 109,500 | -0.32(-1.92%) |
Mar 07, 2019 | 16.10 | 16.80 | 15.81 | 16.66 | 204,889 | +0.21(+1.28%) |
Mar 06, 2019 | 17.21 | 17.32 | 16.13 | 16.45 | 163,846 | -0.62(-3.63%) |
Mar 05, 2019 | 17.43 | 17.61 | 16.81 | 17.07 | 146,362 | -0.36(-2.07%) |
Mar 04, 2019 | 19.49 | 19.50 | 17.10 | 17.43 | 281,199 | -1.99(-10.25%) |
Mar 01, 2019 | 19.39 | 19.48 | 18.68 | 19.42 | 180,800 | +0.36(+1.89%) |
Feb 28, 2019 | 18.14 | 19.42 | 18.04 | 19.06 | 236,865 | +1.03(+5.71%) |
Feb 27, 2019 | 17.72 | 18.39 | 17.32 | 18.03 | 73,551 | +0.17(+0.95%) |
Feb 26, 2019 | 17.72 | 17.99 | 17.13 | 17.86 | 115,327 | +0.02(+0.11%) |
Feb 25, 2019 | 18.05 | 18.25 | 17.33 | 17.84 | 122,524 | -0.21(-1.16%) |
Feb 22, 2019 | 18.54 | 18.80 | 17.66 | 18.05 | 168,000 | -0.19(-1.04%) |
Feb 21, 2019 | 17.76 | 18.80 | 17.59 | 18.24 | 228,113 | +0.44(+2.47%) |
Feb 20, 2019 | 17.48 | 17.88 | 17.01 | 17.80 | 219,769 | +0.39(+2.24%) |
Feb 19, 2019 | 16.27 | 17.41 | 16.21 | 17.41 | 175,392 | +1.25(+7.74%) |
Feb 15, 2019 | 15.43 | 16.16 | 15.43 | 16.16 | 94,000 | +0.76(+4.94%) |
Feb 14, 2019 | 16.29 | 16.29 | 15.26 | 15.40 | 124,948 | -0.96(-5.87%) |
Feb 13, 2019 | 16.50 | 16.52 | 15.88 | 16.36 | 111,474 | -0.06(-0.37%) |
Feb 12, 2019 | 16.16 | 16.48 | 15.94 | 16.42 | 81,705 | +0.42(+2.63%) |
Feb 11, 2019 | 16.12 | 16.59 | 15.70 | 16.00 | 111,575 | -0.06(-0.37%) |
Feb 08, 2019 | 15.50 | 16.14 | 15.50 | 16.06 | 64,900 | +0.17(+1.07%) |
Feb 07, 2019 | 16.46 | 16.78 | 15.75 | 15.89 | 153,359 | -0.81(-4.85%) |
Feb 06, 2019 | 17.12 | 17.34 | 16.28 | 16.70 | 162,203 | -0.21(-1.24%) |
Feb 05, 2019 | 16.13 | 17.45 | 15.98 | 16.91 | 247,403 | +0.80(+4.97%) |
Feb 04, 2019 | 16.86 | 17.00 | 15.70 | 16.11 | 277,042 | -0.26(-1.59%) |
Feb 01, 2019 | 14.82 | 16.94 | 14.82 | 16.37 | 493,400 | +1.70(+11.59%) |
Jan 31, 2019 | 13.16 | 14.71 | 13.16 | 14.67 | 202,485 | +1.54(+11.73%) |
Jan 30, 2019 | 12.85 | 13.20 | 12.85 | 13.13 | 73,907 | +0.32(+2.50%) |
Jan 29, 2019 | 13.07 | 13.40 | 12.72 | 12.81 | 122,761 | -0.24(-1.84%) |
Jan 28, 2019 | 13.37 | 13.44 | 12.92 | 13.05 | 119,375 | -0.38(-2.83%) |
Jan 25, 2019 | 13.08 | 14.05 | 13.04 | 13.43 | 240,200 | +0.36(+2.75%) |
Jan 24, 2019 | 12.69 | 13.18 | 12.47 | 13.07 | 113,595 | +0.47(+3.73%) |
Jan 23, 2019 | 12.49 | 12.81 | 12.04 | 12.60 | 119,410 | +0.20(+1.61%) |
Jan 22, 2019 | 12.15 | 12.51 | 11.60 | 12.40 | 74,041 | +0.20(+1.64%) |
Jan 18, 2019 | 12.75 | 12.75 | 12.13 | 12.20 | 162,200 | -0.44(-3.48%) |
Jan 17, 2019 | 12.79 | 12.81 | 12.37 | 12.64 | 133,144 | -0.12(-0.94%) |
Jan 16, 2019 | 12.83 | 13.29 | 12.66 | 12.76 | 138,433 | +0.01(+0.08%) |
Jan 15, 2019 | 12.15 | 12.87 | 12.09 | 12.75 | 143,725 | +0.44(+3.57%) |
Jan 14, 2019 | 12.69 | 12.80 | 12.15 | 12.31 | 75,958 | -0.43(-3.38%) |
Jan 11, 2019 | 12.43 | 13.10 | 12.40 | 12.74 | 114,700 | +0.23(+1.84%) |
Jan 10, 2019 | 12.07 | 12.54 | 12.00 | 12.51 | 82,512 | +0.35(+2.88%) |
Jan 09, 2019 | 12.38 | 12.66 | 12.06 | 12.16 | 71,772 | -0.10(-0.82%) |
Jan 08, 2019 | 13.32 | 13.44 | 12.07 | 12.26 | 151,767 | -0.88(-6.70%) |
Jan 07, 2019 | 11.70 | 13.52 | 11.70 | 13.14 | 244,300 | +1.36(+11.54%) |
Jan 04, 2019 | 11.05 | 12.08 | 11.05 | 11.78 | 158,800 | +0.88(+8.07%) |
Jan 03, 2019 | 11.95 | 12.19 | 10.90 | 10.90 | 152,220 | -1.10(-9.17%) |
Jan 02, 2019 | 11.77 | 12.34 | 11.58 | 12.00 | 138,252 | -0.03(-0.25%) |
Dec 31, 2018 | 12.21 | 12.39 | 10.87 | 12.03 | 219,900 | -0.15(-1.23%) |
Dec 28, 2018 | 10.78 | 12.19 | 10.50 | 12.18 | 248,200 | +1.39(+12.88%) |
Dec 27, 2018 | 10.00 | 10.85 | 9.900 | 10.79 | 174,941 | +0.90(+9.10%) |
Dec 26, 2018 | 9.630 | 9.940 | 9.460 | 9.890 | 162,640 | +0.30(+3.13%) |
Dec 24, 2018 | 9.330 | 9.740 | 9.290 | 9.590 | 68,300 | +0.09(+0.95%) |
Dec 21, 2018 | 9.980 | 9.990 | 9.150 | 9.500 | 212,600 | -0.31(-3.16%) |
Dec 20, 2018 | 10.53 | 10.62 | 9.490 | 9.810 | 281,075 | -0.79(-7.45%) |
Dec 19, 2018 | 10.84 | 10.94 | 10.41 | 10.60 | 177,078 | -0.18(-1.67%) |
Dec 18, 2018 | 10.65 | 10.90 | 10.46 | 10.78 | 184,482 | +0.18(+1.70%) |
Dec 17, 2018 | 10.93 | 11.27 | 10.47 | 10.60 | 97,283 | -0.49(-4.42%) |
Dec 14, 2018 | 10.88 | 11.26 | 10.76 | 11.09 | 82,000 | +0.02(+0.18%) |
Dec 13, 2018 | 12.15 | 12.15 | 11.00 | 11.07 | 162,099 | -0.94(-7.83%) |
Dec 12, 2018 | 11.60 | 12.35 | 11.60 | 12.01 | 144,375 | +0.47(+4.07%) |
Dec 11, 2018 | 11.34 | 11.84 | 11.15 | 11.54 | 110,569 | +0.27(+2.40%) |
Dec 10, 2018 | 11.10 | 11.41 | 10.80 | 11.27 | 130,286 | +0.10(+0.90%) |
Dec 07, 2018 | 11.95 | 12.21 | 11.04 | 11.17 | 156,000 | -0.85(-7.07%) |
Dec 06, 2018 | 11.21 | 12.04 | 10.91 | 12.02 | 114,121 | +0.56(+4.89%) |
Dec 04, 2018 | 12.25 | 12.41 | 11.31 | 11.46 | 146,600 | -0.83(-6.75%) |
Dec 03, 2018 | 12.38 | 12.57 | 12.05 | 12.29 | 209,718 | +0.32(+2.67%) |
Nov 30, 2018 | 11.30 | 12.03 | 11.04 | 11.97 | 199,300 | +0.64(+5.65%) |
Nov 29, 2018 | 10.70 | 11.67 | 10.49 | 11.33 | 154,593 | +0.61(+5.69%) |
Nov 28, 2018 | 10.29 | 10.74 | 9.914 | 10.72 | 100,639 | +0.39(+3.78%) |
Nov 27, 2018 | 10.22 | 10.43 | 9.920 | 10.33 | 63,234 | +0.08(+0.78%) |
Nov 26, 2018 | 10.59 | 10.91 | 10.14 | 10.25 | 157,155 | -0.39(-3.67%) |
Nov 23, 2018 | 10.64 | 10.97 | 10.50 | 10.64 | 99,700 | -0.11(-1.02%) |
Nov 21, 2018 | 10.75 | 10.75 | 10.75 | 0 | +0.30(+2.87%) | |
Nov 20, 2018 | 9.760 | 10.57 | 9.670 | 10.45 | 110,550 | +0.42(+4.19%) |
Nov 19, 2018 | 11.00 | 11.00 | 9.860 | 10.03 | 234,703 | -0.97(-8.82%) |
Nov 16, 2018 | 10.45 | 11.19 | 10.35 | 11.00 | 121,900 | +0.56(+5.36%) |
Nov 15, 2018 | 10.58 | 10.94 | 10.26 | 10.44 | 206,264 | -0.19(-1.79%) |
Nov 14, 2018 | 11.21 | 11.21 | 10.14 | 10.63 | 186,318 | -0.52(-4.66%) |
Nov 13, 2018 | 11.61 | 12.22 | 11.14 | 11.15 | 155,081 | -0.44(-3.80%) |
Nov 12, 2018 | 13.90 | 14.44 | 11.40 | 11.59 | 516,100 | -2.35(-16.86%) |
Nov 09, 2018 | 11.95 | 14.70 | 11.95 | 13.94 | 427,300 | +1.66(+13.52%) |
Nov 08, 2018 | 12.15 | 12.32 | 11.60 | 12.28 | 135,139 | +0.16(+1.32%) |
Nov 07, 2018 | 11.79 | 12.17 | 11.50 | 12.12 | 181,368 | +0.32(+2.71%) |
Nov 06, 2018 | 12.31 | 12.31 | 11.69 | 11.80 | 198,789 | -0.56(-4.53%) |
Nov 05, 2018 | 12.31 | 12.81 | 12.14 | 12.36 | 117,066 | +0.07(+0.57%) |
Nov 02, 2018 | 12.55 | 12.92 | 12.02 | 12.29 | 71,300 | -0.24(-1.92%) |
Nov 01, 2018 | 12.75 | 12.93 | 11.85 | 12.53 | 187,394 | -0.19(-1.49%) |
Oct 31, 2018 | 12.44 | 12.88 | 12.44 | 12.72 | 107,824 | +0.34(+2.75%) |
Oct 30, 2018 | 12.04 | 12.67 | 12.01 | 12.38 | 84,964 | +0.12(+0.98%) |
Oct 29, 2018 | 12.79 | 12.98 | 12.02 | 12.26 | 80,124 | -0.36(-2.85%) |
Oct 26, 2018 | 13.27 | 13.52 | 12.52 | 12.62 | 127,500 | -0.90(-6.66%) |
Oct 25, 2018 | 13.03 | 14.03 | 12.76 | 13.52 | 135,015 | +0.61(+4.73%) |
Oct 24, 2018 | 12.39 | 13.54 | 12.39 | 12.91 | 182,377 | +0.43(+3.45%) |
Oct 23, 2018 | 12.32 | 12.58 | 11.61 | 12.48 | 196,831 | -0.20(-1.58%) |
Oct 22, 2018 | 12.45 | 12.98 | 12.34 | 12.68 | 103,259 | +0.27(+2.18%) |
Oct 19, 2018 | 12.77 | 12.85 | 12.37 | 12.41 | 78,500 | -0.32(-2.51%) |
Oct 18, 2018 | 13.16 | 13.47 | 12.60 | 12.73 | 83,226 | -0.53(-4.00%) |
Oct 17, 2018 | 13.20 | 13.42 | 12.70 | 13.26 | 126,548 | +0.09(+0.68%) |
Oct 16, 2018 | 12.37 | 13.50 | 12.20 | 13.17 | 116,286 | +0.88(+7.16%) |
Oct 15, 2018 | 12.85 | 12.93 | 12.25 | 12.29 | 190,696 | -0.60(-4.65%) |
Oct 12, 2018 | 12.39 | 13.04 | 12.32 | 12.89 | 209,200 | +0.57(+4.63%) |
Oct 11, 2018 | 12.56 | 12.99 | 12.14 | 12.32 | 184,384 | -0.38(-2.99%) |
Oct 10, 2018 | 13.12 | 13.20 | 12.70 | 12.70 | 153,818 | -0.52(-3.93%) |
Oct 09, 2018 | 12.78 | 13.80 | 12.76 | 13.22 | 190,575 | +0.26(+2.01%) |
Oct 08, 2018 | 13.41 | 13.73 | 12.60 | 12.96 | 305,188 | -0.67(-4.92%) |
Oct 05, 2018 | 13.31 | 13.88 | 13.03 | 13.63 | 304,500 | +0.22(+1.64%) |
Oct 04, 2018 | 13.94 | 13.97 | 12.32 | 13.41 | 483,389 | -0.48(-3.46%) |
Oct 03, 2018 | 16.47 | 16.81 | 13.26 | 13.89 | 865,283 | -2.62(-15.87%) |
Oct 02, 2018 | 17.16 | 17.16 | 15.77 | 16.51 | 313,070 | -0.66(-3.84%) |
Oct 01, 2018 | 17.53 | 18.20 | 16.42 | 17.17 | 389,256 | -0.33(-1.89%) |
Sep 28, 2018 | 17.15 | 17.70 | 16.84 | 17.50 | 104,700 | +0.27(+1.57%) |
Sep 27, 2018 | 16.60 | 17.30 | 15.90 | 17.23 | 254,116 | +0.53(+3.17%) |
Sep 26, 2018 | 17.56 | 17.56 | 16.40 | 16.70 | 286,669 | -0.83(-4.73%) |
Sep 25, 2018 | 17.10 | 17.80 | 16.92 | 17.53 | 154,959 | +0.43(+2.51%) |
Sep 24, 2018 | 17.31 | 17.76 | 17.00 | 17.10 | 109,670 | -0.25(-1.44%) |
Sep 21, 2018 | 17.68 | 18.09 | 17.20 | 17.35 | 215,900 | -0.29(-1.64%) |
Sep 20, 2018 | 17.40 | 17.96 | 17.07 | 17.64 | 250,716 | +0.27(+1.55%) |
Sep 19, 2018 | 17.93 | 17.93 | 16.81 | 17.37 | 333,781 | -0.53(-2.96%) |
Sep 18, 2018 | 18.10 | 18.48 | 17.50 | 17.90 | 224,762 | -0.21(-1.16%) |
Sep 17, 2018 | 18.43 | 18.60 | 18.01 | 18.11 | 311,617 | -0.41(-2.21%) |
Sep 14, 2018 | 17.90 | 18.81 | 17.90 | 18.52 | 348,400 | +0.37(+2.04%) |
Sep 13, 2018 | 19.14 | 19.60 | 17.59 | 18.15 | 575,053 | -0.93(-4.87%) |
Sep 12, 2018 | 19.50 | 20.18 | 18.99 | 19.08 | 259,243 | -0.50(-2.55%) |
Sep 11, 2018 | 19.53 | 20.42 | 19.05 | 19.58 | 430,558 | -0.44(-2.20%) |
Sep 10, 2018 | 21.50 | 22.00 | 19.76 | 20.02 | 389,259 | -1.17(-5.52%) |
Sep 07, 2018 | 18.79 | 21.47 | 18.79 | 21.19 | 637,700 | +2.54(+13.62%) |
Sep 06, 2018 | 20.52 | 20.65 | 18.20 | 18.65 | 536,137 | -1.49(-7.40%) |
Sep 05, 2018 | 23.32 | 23.32 | 19.28 | 20.14 | 970,890 | -3.31(-14.12%) |
Sep 04, 2018 | 23.96 | 24.40 | 23.30 | 23.45 | 228,241 | -0.51(-2.13%) |
Aug 31, 2018 | 23.96 | 23.96 | 23.96 | 0 | -0.24(-0.99%) | |
Aug 30, 2018 | 23.64 | 25.40 | 23.50 | 24.20 | 447,697 | +0.26(+1.09%) |
Aug 29, 2018 | 24.24 | 24.64 | 23.66 | 23.94 | 194,234 | -0.33(-1.36%) |
Aug 28, 2018 | 24.21 | 24.94 | 22.65 | 24.27 | 401,362 | +0.07(+0.29%) |
Aug 27, 2018 | 25.55 | 25.95 | 23.87 | 24.20 | 360,957 | -1.28(-5.00%) |
Aug 24, 2018 | 25.78 | 26.30 | 25.01 | 25.48 | 445,000 | +0.55(+2.19%) |
Aug 23, 2018 | 23.35 | 26.35 | 23.35 | 24.93 | 582,242 | +1.44(+6.13%) |
Aug 22, 2018 | 24.35 | 24.98 | 22.57 | 23.49 | 582,533 | -0.65(-2.69%) |
Aug 21, 2018 | 20.75 | 24.73 | 20.70 | 24.14 | 948,029 | +3.33(+16.00%) |
Aug 20, 2018 | 19.85 | 20.82 | 19.85 | 20.81 | 267,144 | +1.06(+5.37%) |
Aug 17, 2018 | 19.19 | 19.86 | 19.00 | 19.75 | 121,100 | +0.46(+2.38%) |
Aug 16, 2018 | 19.62 | 19.62 | 18.88 | 19.29 | 159,261 | -0.37(-1.88%) |
Aug 15, 2018 | 20.03 | 20.25 | 18.70 | 19.66 | 258,100 | -0.84(-4.10%) |
Aug 14, 2018 | 21.30 | 21.38 | 19.90 | 20.50 | 157,008 | -0.04(-0.19%) |
Aug 13, 2018 | 19.70 | 21.54 | 19.70 | 20.54 | 519,796 | +0.82(+4.16%) |
Aug 10, 2018 | 19.07 | 20.46 | 19.07 | 19.72 | 304,600 | -0.14(-0.70%) |
Aug 09, 2018 | 22.00 | 22.20 | 18.22 | 19.86 | 590,984 | -0.85(-4.10%) |
Aug 08, 2018 | 19.30 | 20.88 | 19.07 | 20.71 | 247,746 | +1.41(+7.31%) |
Aug 07, 2018 | 19.00 | 19.45 | 18.88 | 19.30 | 194,546 | +0.45(+2.39%) |
Aug 06, 2018 | 18.46 | 19.45 | 18.21 | 18.85 | 143,290 | +0.18(+0.96%) |
Aug 03, 2018 | 19.00 | 19.11 | 18.08 | 18.67 | 117,100 | -0.33(-1.74%) |
Aug 02, 2018 | 19.24 | 19.27 | 18.51 | 19.00 | 141,460 | -0.27(-1.40%) |
Aug 01, 2018 | 20.65 | 20.65 | 18.67 | 19.27 | 139,896 | +0.21(+1.10%) |
Jul 31, 2018 | 17.47 | 19.30 | 16.90 | 19.06 | 350,952 | +1.32(+7.44%) |
Jul 30, 2018 | 19.39 | 19.43 | 16.88 | 17.74 | 629,557 | -1.86(-9.49%) |
Jul 27, 2018 | 20.46 | 21.14 | 19.26 | 19.60 | 186,200 | -1.03(-4.99%) |
Jul 26, 2018 | 20.00 | 20.70 | 19.75 | 20.63 | 171,456 | +0.54(+2.69%) |
Jul 25, 2018 | 19.50 | 20.31 | 19.11 | 20.09 | 209,479 | +0.27(+1.36%) |
Jul 24, 2018 | 21.50 | 21.54 | 18.85 | 19.82 | 488,822 | -1.54(-7.21%) |
Jul 23, 2018 | 21.99 | 22.39 | 21.04 | 21.36 | 274,915 | -0.63(-2.86%) |
Jul 20, 2018 | 21.12 | 22.05 | 21.00 | 21.99 | 266,758 | +0.87(+4.12%) |
Jul 19, 2018 | 20.16 | 21.34 | 20.05 | 21.12 | 204,193 | +0.96(+4.76%) |
Jul 18, 2018 | 20.29 | 20.40 | 19.07 | 20.16 | 430,364 | -0.25(-1.22%) |
Jul 17, 2018 | 21.00 | 22.86 | 19.51 | 20.41 | 760,942 | -0.55(-2.62%) |
Jul 16, 2018 | 20.10 | 21.16 | 19.76 | 20.96 | 614,420 | +1.17(+5.91%) |
Jul 13, 2018 | 18.96 | 20.80 | 18.93 | 19.79 | 841,418 | +0.79(+4.16%) |
Jul 12, 2018 | 17.56 | 19.64 | 17.32 | 19.00 | 574,890 | +1.80(+10.47%) |
Jul 11, 2018 | 17.06 | 17.33 | 16.30 | 17.20 | 245,540 | -0.05(-0.29%) |
Jul 10, 2018 | 16.81 | 17.50 | 16.50 | 17.25 | 325,235 | +0.32(+1.89%) |
Jul 09, 2018 | 17.18 | 18.12 | 15.70 | 16.93 | 624,916 | -0.09(-0.53%) |
Jul 06, 2018 | 16.62 | 17.23 | 16.41 | 17.02 | 248,327 | +0.35(+2.10%) |
Jul 05, 2018 | 16.70 | 17.48 | 15.40 | 16.67 | 502,673 | -0.03(-0.18%) |
Jul 03, 2018 | 16.70 | 16.70 | 16.70 | 0 | +1.71(+11.41%) |