Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.850 | 11.00 | 9.405 | 10.58 | 545,186 | +1.29(+13.89%) |
Apr 29, 2019 | 9.080 | 9.390 | 9.080 | 9.290 | 58,458 | +0.20(+2.20%) |
Apr 26, 2019 | 8.900 | 9.136 | 8.890 | 9.090 | 57,700 | +0.19(+2.13%) |
Apr 25, 2019 | 8.920 | 8.983 | 8.750 | 8.900 | 50,871 | +0.02(+0.23%) |
Apr 24, 2019 | 8.860 | 9.090 | 8.850 | 8.880 | 31,908 | -0.06(-0.67%) |
Apr 23, 2019 | 8.860 | 9.120 | 8.830 | 8.940 | 34,452 | +0.06(+0.68%) |
Apr 22, 2019 | 9.150 | 9.160 | 8.830 | 8.880 | 41,224 | -0.24(-2.63%) |
Apr 18, 2019 | 8.810 | 9.165 | 8.770 | 9.120 | 58,300 | +0.22(+2.47%) |
Apr 17, 2019 | 9.230 | 9.235 | 8.890 | 8.900 | 59,588 | -0.31(-3.37%) |
Apr 16, 2019 | 9.180 | 9.240 | 8.955 | 9.210 | 35,414 | +0.07(+0.77%) |
Apr 15, 2019 | 8.970 | 9.160 | 8.810 | 9.140 | 48,393 | +0.17(+1.90%) |
Apr 12, 2019 | 9.340 | 9.340 | 8.950 | 8.970 | 41,100 | -0.30(-3.24%) |
Apr 11, 2019 | 9.470 | 9.500 | 9.230 | 9.270 | 51,701 | -0.19(-2.01%) |
Apr 10, 2019 | 9.090 | 9.550 | 9.090 | 9.460 | 39,153 | +0.36(+3.96%) |
Apr 09, 2019 | 9.190 | 9.240 | 8.960 | 9.100 | 53,728 | -0.06(-0.66%) |
Apr 08, 2019 | 9.670 | 9.687 | 9.110 | 9.160 | 56,645 | -0.52(-5.37%) |
Apr 05, 2019 | 9.210 | 9.760 | 9.200 | 9.680 | 63,700 | +0.64(+7.08%) |
Apr 04, 2019 | 9.020 | 9.197 | 8.950 | 9.040 | 46,342 | +0.00(+0.00%) |
Apr 03, 2019 | 9.110 | 9.130 | 8.990 | 9.040 | 53,138 | -0.02(-0.22%) |
Apr 02, 2019 | 8.890 | 9.090 | 8.850 | 9.060 | 64,727 | +0.18(+2.03%) |
Apr 01, 2019 | 9.200 | 9.200 | 8.859 | 8.880 | 66,903 | -0.27(-2.95%) |
Mar 29, 2019 | 9.180 | 9.310 | 9.050 | 9.150 | 46,200 | +0.05(+0.55%) |
Mar 28, 2019 | 9.020 | 9.160 | 8.929 | 9.100 | 46,544 | +0.09(+1.00%) |
Mar 27, 2019 | 9.030 | 9.116 | 8.780 | 9.010 | 98,793 | +0.01(+0.11%) |
Mar 26, 2019 | 8.980 | 9.180 | 8.950 | 9.000 | 57,660 | +0.11(+1.24%) |
Mar 25, 2019 | 9.220 | 9.290 | 8.620 | 8.890 | 103,515 | -0.35(-3.79%) |
Mar 22, 2019 | 9.350 | 9.350 | 9.020 | 9.240 | 110,700 | -0.15(-1.60%) |
Mar 21, 2019 | 9.500 | 9.600 | 9.260 | 9.390 | 119,037 | -0.11(-1.16%) |
Mar 20, 2019 | 9.510 | 9.605 | 9.210 | 9.500 | 52,343 | +0.00(+0.00%) |
Mar 19, 2019 | 9.600 | 9.600 | 9.390 | 9.500 | 95,534 | -0.05(-0.52%) |
Mar 18, 2019 | 9.570 | 9.570 | 9.190 | 9.550 | 73,555 | -0.01(-0.16%) |
Mar 15, 2019 | 9.610 | 9.750 | 9.350 | 9.565 | 132,500 | +0.00(+0.05%) |
Mar 14, 2019 | 9.690 | 9.770 | 9.460 | 9.560 | 112,109 | -0.14(-1.44%) |
Mar 13, 2019 | 9.340 | 9.810 | 9.260 | 9.700 | 113,445 | +0.30(+3.19%) |
Mar 12, 2019 | 9.380 | 9.750 | 9.120 | 9.400 | 134,824 | +0.30(+3.30%) |
Mar 11, 2019 | 9.020 | 9.350 | 8.890 | 9.100 | 146,337 | +0.06(+0.66%) |
Mar 08, 2019 | 8.740 | 9.250 | 8.450 | 9.040 | 407,600 | +0.28(+3.20%) |
Mar 07, 2019 | 8.880 | 9.030 | 8.690 | 8.760 | 286,839 | -0.05(-0.57%) |
Mar 06, 2019 | 9.700 | 9.770 | 8.750 | 8.810 | 453,855 | -0.83(-8.61%) |
Mar 05, 2019 | 9.550 | 10.02 | 8.861 | 9.640 | 826,713 | -1.76(-15.44%) |
Mar 04, 2019 | 11.29 | 11.87 | 11.29 | 11.40 | 144,729 | +0.35(+3.17%) |
Mar 01, 2019 | 11.22 | 11.41 | 10.88 | 11.05 | 260,800 | -0.07(-0.63%) |
Feb 28, 2019 | 11.36 | 11.36 | 10.71 | 11.12 | 91,718 | -0.30(-2.63%) |
Feb 27, 2019 | 11.11 | 11.68 | 11.11 | 11.42 | 40,014 | +0.20(+1.78%) |
Feb 26, 2019 | 11.32 | 11.41 | 11.12 | 11.22 | 73,259 | -0.13(-1.15%) |
Feb 25, 2019 | 11.88 | 11.88 | 11.28 | 11.35 | 62,672 | -0.35(-2.99%) |
Feb 22, 2019 | 11.82 | 11.83 | 11.60 | 11.70 | 57,300 | -0.02(-0.17%) |
Feb 21, 2019 | 11.99 | 11.99 | 11.59 | 11.72 | 58,287 | -0.18(-1.51%) |
Feb 20, 2019 | 12.14 | 12.14 | 11.68 | 11.90 | 67,742 | -0.25(-2.06%) |
Feb 19, 2019 | 11.61 | 12.17 | 11.56 | 12.15 | 76,307 | +0.54(+4.65%) |
Feb 15, 2019 | 11.41 | 11.82 | 11.06 | 11.61 | 61,500 | +0.28(+2.47%) |
Feb 14, 2019 | 11.32 | 11.46 | 11.28 | 11.33 | 64,833 | -0.14(-1.22%) |
Feb 13, 2019 | 11.41 | 11.56 | 11.20 | 11.47 | 41,532 | +0.14(+1.24%) |
Feb 12, 2019 | 11.02 | 11.38 | 10.90 | 11.33 | 58,556 | +0.36(+3.28%) |
Feb 11, 2019 | 11.05 | 11.20 | 10.73 | 10.97 | 44,302 | +0.03(+0.27%) |
Feb 08, 2019 | 11.01 | 11.25 | 10.91 | 10.94 | 48,700 | -0.16(-1.44%) |
Feb 07, 2019 | 11.50 | 11.50 | 11.05 | 11.10 | 50,682 | -0.47(-4.06%) |
Feb 06, 2019 | 11.66 | 11.66 | 11.38 | 11.57 | 52,015 | -0.08(-0.69%) |
Feb 05, 2019 | 11.65 | 11.76 | 11.43 | 11.65 | 59,900 | +0.06(+0.52%) |
Feb 04, 2019 | 11.72 | 11.95 | 11.44 | 11.59 | 97,048 | -0.15(-1.28%) |
Feb 01, 2019 | 11.79 | 11.79 | 11.54 | 11.74 | 33,800 | -0.02(-0.17%) |
Jan 31, 2019 | 11.51 | 11.99 | 11.36 | 11.76 | 93,927 | +0.33(+2.89%) |
Jan 30, 2019 | 10.90 | 11.48 | 10.75 | 11.43 | 62,317 | +0.57(+5.25%) |
Jan 29, 2019 | 10.98 | 11.10 | 10.51 | 10.86 | 62,720 | -0.08(-0.73%) |
Jan 28, 2019 | 11.27 | 11.27 | 10.86 | 10.94 | 35,156 | -0.42(-3.70%) |
Jan 25, 2019 | 11.22 | 11.40 | 11.18 | 11.36 | 53,700 | +0.22(+1.97%) |
Jan 24, 2019 | 10.86 | 11.21 | 10.86 | 11.14 | 36,053 | +0.29(+2.67%) |
Jan 23, 2019 | 11.09 | 11.22 | 10.51 | 10.85 | 60,423 | -0.13(-1.18%) |
Jan 22, 2019 | 11.16 | 11.25 | 10.93 | 10.98 | 56,451 | -0.23(-2.05%) |
Jan 18, 2019 | 11.24 | 11.62 | 11.14 | 11.21 | 73,100 | +0.02(+0.18%) |
Jan 17, 2019 | 11.33 | 11.52 | 11.12 | 11.19 | 59,420 | -0.20(-1.76%) |
Jan 16, 2019 | 11.26 | 11.76 | 11.26 | 11.39 | 116,590 | +0.15(+1.33%) |
Jan 15, 2019 | 11.21 | 11.37 | 11.11 | 11.24 | 64,044 | +0.02(+0.18%) |
Jan 14, 2019 | 11.54 | 11.54 | 11.20 | 11.22 | 33,256 | -0.40(-3.44%) |
Jan 11, 2019 | 11.81 | 11.81 | 11.54 | 11.62 | 72,200 | -0.25(-2.11%) |
Jan 10, 2019 | 12.04 | 12.12 | 11.79 | 11.87 | 86,558 | -0.14(-1.17%) |
Jan 09, 2019 | 11.57 | 12.17 | 11.55 | 12.01 | 124,167 | +0.59(+5.17%) |
Jan 08, 2019 | 11.27 | 11.66 | 10.98 | 11.42 | 59,451 | +0.28(+2.51%) |
Jan 07, 2019 | 10.51 | 11.22 | 10.49 | 11.14 | 53,149 | +0.62(+5.89%) |
Jan 04, 2019 | 10.44 | 11.66 | 9.430 | 10.52 | 110,000 | +0.23(+2.24%) |
Jan 03, 2019 | 10.48 | 10.67 | 10.09 | 10.29 | 84,769 | -0.21(-2.00%) |
Jan 02, 2019 | 10.20 | 10.59 | 9.850 | 10.50 | 47,444 | +0.14(+1.35%) |
Dec 31, 2018 | 10.06 | 11.07 | 9.930 | 10.36 | 82,900 | +0.34(+3.39%) |
Dec 28, 2018 | 9.900 | 10.15 | 9.530 | 10.02 | 57,000 | +0.10(+1.01%) |
Dec 27, 2018 | 9.930 | 10.36 | 9.630 | 9.920 | 66,142 | -0.12(-1.20%) |
Dec 26, 2018 | 9.360 | 10.06 | 9.360 | 10.04 | 76,318 | +0.62(+6.58%) |
Dec 24, 2018 | 9.760 | 9.900 | 9.360 | 9.420 | 92,200 | -0.35(-3.58%) |
Dec 21, 2018 | 9.940 | 10.05 | 9.680 | 9.770 | 100,300 | +0.05(+0.51%) |
Dec 20, 2018 | 10.03 | 10.05 | 9.630 | 9.720 | 111,790 | -0.30(-2.99%) |
Dec 19, 2018 | 10.49 | 10.78 | 10.01 | 10.02 | 112,497 | -0.48(-4.57%) |
Dec 18, 2018 | 10.60 | 11.05 | 10.29 | 10.50 | 134,048 | +0.00(+0.00%) |
Dec 17, 2018 | 10.95 | 10.97 | 10.32 | 10.50 | 122,248 | -0.50(-4.55%) |
Dec 14, 2018 | 11.39 | 11.39 | 10.75 | 11.00 | 173,300 | +0.02(+0.18%) |
Dec 13, 2018 | 11.60 | 11.63 | 10.87 | 10.98 | 135,719 | -0.61(-5.26%) |
Dec 12, 2018 | 11.50 | 12.00 | 11.49 | 11.59 | 146,424 | +0.19(+1.67%) |
Dec 11, 2018 | 11.78 | 12.04 | 11.36 | 11.40 | 31,710 | -0.17(-1.47%) |
Dec 10, 2018 | 11.56 | 11.71 | 11.34 | 11.57 | 51,632 | +0.01(+0.09%) |
Dec 07, 2018 | 12.23 | 12.37 | 11.51 | 11.56 | 84,200 | -0.73(-5.94%) |
Dec 06, 2018 | 12.16 | 13.13 | 12.02 | 12.29 | 73,531 | -0.06(-0.49%) |
Dec 04, 2018 | 12.37 | 13.08 | 12.26 | 12.35 | 86,100 | -0.30(-2.37%) |
Dec 03, 2018 | 13.10 | 13.11 | 12.46 | 12.65 | 81,775 | -0.39(-2.99%) |
Nov 30, 2018 | 13.02 | 13.58 | 12.71 | 13.04 | 68,100 | -0.02(-0.15%) |
Nov 29, 2018 | 13.06 | 13.14 | 12.86 | 13.06 | 71,469 | -0.07(-0.53%) |
Nov 28, 2018 | 12.29 | 13.28 | 12.21 | 13.13 | 84,880 | +0.85(+6.92%) |
Nov 27, 2018 | 12.59 | 12.59 | 12.09 | 12.28 | 39,785 | +0.00(+0.00%) |
Nov 26, 2018 | 12.74 | 13.17 | 12.17 | 12.28 | 68,958 | -0.31(-2.46%) |
Nov 23, 2018 | 12.05 | 13.07 | 12.05 | 12.59 | 47,200 | +0.45(+3.71%) |
Nov 21, 2018 | 12.14 | 12.14 | 12.14 | 0 | +0.24(+2.02%) | |
Nov 20, 2018 | 11.97 | 12.17 | 11.66 | 11.90 | 166,892 | -0.27(-2.22%) |
Nov 19, 2018 | 12.16 | 12.31 | 12.10 | 12.17 | 100,299 | +0.01(+0.08%) |
Nov 16, 2018 | 12.02 | 12.32 | 11.88 | 12.16 | 87,100 | -0.03(-0.25%) |
Nov 15, 2018 | 12.12 | 12.48 | 11.70 | 12.19 | 104,629 | +0.08(+0.66%) |
Nov 14, 2018 | 12.05 | 12.72 | 11.77 | 12.11 | 152,413 | +0.26(+2.19%) |
Nov 13, 2018 | 12.00 | 12.15 | 11.64 | 11.85 | 171,151 | -0.05(-0.42%) |
Nov 12, 2018 | 12.37 | 12.69 | 11.87 | 11.90 | 143,474 | -0.47(-3.80%) |
Nov 09, 2018 | 12.20 | 12.72 | 12.05 | 12.37 | 139,700 | +0.15(+1.23%) |
Nov 08, 2018 | 13.20 | 13.38 | 12.04 | 12.22 | 198,578 | -0.84(-6.47%) |
Nov 07, 2018 | 13.84 | 14.01 | 13.06 | 13.06 | 230,708 | -0.83(-5.97%) |
Nov 06, 2018 | 15.00 | 15.00 | 13.52 | 13.89 | 412,991 | -1.78(-11.33%) |
Nov 05, 2018 | 15.41 | 15.88 | 15.10 | 15.67 | 108,862 | +0.29(+1.89%) |
Nov 02, 2018 | 15.05 | 15.40 | 14.93 | 15.38 | 75,900 | +0.37(+2.47%) |
Nov 01, 2018 | 14.62 | 15.24 | 14.42 | 15.01 | 44,915 | +0.40(+2.74%) |
Oct 31, 2018 | 14.82 | 14.99 | 14.18 | 14.61 | 47,678 | -0.03(-0.20%) |
Oct 30, 2018 | 14.18 | 14.94 | 14.18 | 14.64 | 52,386 | +0.45(+3.17%) |
Oct 29, 2018 | 14.56 | 14.92 | 14.01 | 14.19 | 111,508 | -0.21(-1.46%) |
Oct 26, 2018 | 14.38 | 14.63 | 13.75 | 14.40 | 94,400 | -0.17(-1.17%) |
Oct 25, 2018 | 14.92 | 15.16 | 14.03 | 14.57 | 101,685 | -0.29(-1.95%) |
Oct 24, 2018 | 15.95 | 16.21 | 14.83 | 14.86 | 97,658 | -1.10(-6.89%) |
Oct 23, 2018 | 16.37 | 16.44 | 15.82 | 15.96 | 72,022 | -0.68(-4.09%) |
Oct 22, 2018 | 15.86 | 16.77 | 15.72 | 16.64 | 90,891 | +0.84(+5.32%) |
Oct 19, 2018 | 16.29 | 16.29 | 15.67 | 15.80 | 125,600 | -0.48(-2.95%) |
Oct 18, 2018 | 16.67 | 17.20 | 16.11 | 16.28 | 101,612 | -0.35(-2.10%) |
Oct 17, 2018 | 16.08 | 16.67 | 15.86 | 16.63 | 203,627 | +0.56(+3.48%) |
Oct 16, 2018 | 15.97 | 16.08 | 15.40 | 16.07 | 68,077 | +0.19(+1.20%) |
Oct 15, 2018 | 15.79 | 16.03 | 15.21 | 15.88 | 85,666 | +0.08(+0.51%) |
Oct 12, 2018 | 15.74 | 15.95 | 15.33 | 15.80 | 92,400 | +0.28(+1.80%) |
Oct 11, 2018 | 15.19 | 15.94 | 15.01 | 15.52 | 119,686 | +0.32(+2.11%) |
Oct 10, 2018 | 15.31 | 15.37 | 14.91 | 15.20 | 128,076 | -0.12(-0.78%) |
Oct 09, 2018 | 15.41 | 15.93 | 15.03 | 15.32 | 79,096 | -0.10(-0.65%) |
Oct 08, 2018 | 15.50 | 15.65 | 14.99 | 15.42 | 77,574 | -0.08(-0.52%) |
Oct 05, 2018 | 15.26 | 15.89 | 15.05 | 15.50 | 137,900 | +0.23(+1.51%) |
Oct 04, 2018 | 15.33 | 15.64 | 14.81 | 15.27 | 99,539 | -0.04(-0.26%) |
Oct 03, 2018 | 15.01 | 15.77 | 14.95 | 15.31 | 60,206 | +0.36(+2.41%) |
Oct 02, 2018 | 15.62 | 15.64 | 14.69 | 14.95 | 126,803 | -0.68(-4.35%) |
Oct 01, 2018 | 15.45 | 15.77 | 15.23 | 15.63 | 64,444 | +0.23(+1.49%) |
Sep 28, 2018 | 15.80 | 16.25 | 15.20 | 15.40 | 75,700 | -0.40(-2.53%) |
Sep 27, 2018 | 15.70 | 16.20 | 15.60 | 15.80 | 96,600 | +0.10(+0.64%) |
Sep 26, 2018 | 16.00 | 16.15 | 15.55 | 15.70 | 110,617 | -0.30(-1.88%) |
Sep 25, 2018 | 15.90 | 16.50 | 15.80 | 16.00 | 104,304 | +0.05(+0.31%) |
Sep 24, 2018 | 15.80 | 16.05 | 15.40 | 15.95 | 146,498 | +0.15(+0.95%) |
Sep 21, 2018 | 16.40 | 16.70 | 15.50 | 15.80 | 284,400 | -0.65(-3.95%) |
Sep 20, 2018 | 16.35 | 16.70 | 15.85 | 16.45 | 61,125 | +0.10(+0.61%) |
Sep 19, 2018 | 16.40 | 16.55 | 16.10 | 16.35 | 127,298 | +0.00(+0.00%) |
Sep 18, 2018 | 15.80 | 16.40 | 15.62 | 16.35 | 112,133 | +0.60(+3.81%) |
Sep 17, 2018 | 15.70 | 15.85 | 15.40 | 15.75 | 88,843 | +0.05(+0.32%) |
Sep 14, 2018 | 15.55 | 16.30 | 15.50 | 15.70 | 79,500 | +0.00(+0.00%) |
Sep 13, 2018 | 16.10 | 16.25 | 15.60 | 15.70 | 92,976 | -0.35(-2.18%) |
Sep 12, 2018 | 16.10 | 16.30 | 15.70 | 16.05 | 74,406 | -0.10(-0.62%) |
Sep 11, 2018 | 16.80 | 16.90 | 16.05 | 16.15 | 105,030 | -0.65(-3.87%) |
Sep 10, 2018 | 16.75 | 17.00 | 16.55 | 16.80 | 114,516 | +0.15(+0.90%) |
Sep 07, 2018 | 16.45 | 16.80 | 16.25 | 16.65 | 164,800 | +0.20(+1.22%) |
Sep 06, 2018 | 16.80 | 17.20 | 16.25 | 16.45 | 100,476 | -0.40(-2.37%) |
Sep 05, 2018 | 16.40 | 17.38 | 16.35 | 16.85 | 84,463 | +0.40(+2.43%) |
Sep 04, 2018 | 17.50 | 17.50 | 16.25 | 16.45 | 149,677 | -1.05(-6.00%) |
Aug 31, 2018 | 17.50 | 17.50 | 17.50 | 0 | -0.10(-0.57%) | |
Aug 30, 2018 | 17.40 | 17.80 | 17.33 | 17.60 | 39,676 | +0.20(+1.15%) |
Aug 29, 2018 | 17.10 | 17.50 | 16.95 | 17.40 | 65,219 | +0.35(+2.05%) |
Aug 28, 2018 | 16.45 | 17.10 | 16.20 | 17.05 | 102,621 | +0.70(+4.28%) |
Aug 27, 2018 | 16.95 | 17.05 | 16.15 | 16.35 | 98,453 | -0.60(-3.54%) |
Aug 24, 2018 | 16.90 | 17.02 | 16.55 | 16.95 | 88,700 | +0.05(+0.30%) |
Aug 23, 2018 | 16.55 | 17.00 | 16.45 | 16.90 | 124,511 | +0.30(+1.81%) |
Aug 22, 2018 | 16.20 | 16.75 | 16.05 | 16.60 | 99,009 | +0.55(+3.43%) |
Aug 21, 2018 | 16.40 | 16.55 | 16.00 | 16.05 | 99,905 | -0.30(-1.83%) |
Aug 20, 2018 | 16.35 | 16.45 | 15.95 | 16.35 | 58,802 | +0.10(+0.62%) |
Aug 17, 2018 | 16.75 | 16.75 | 16.20 | 16.25 | 131,800 | -0.30(-1.81%) |
Aug 16, 2018 | 16.15 | 17.00 | 16.15 | 16.55 | 146,190 | +0.50(+3.12%) |
Aug 15, 2018 | 17.10 | 17.25 | 15.85 | 16.05 | 186,527 | -1.10(-6.41%) |
Aug 14, 2018 | 16.75 | 17.32 | 16.75 | 17.15 | 87,709 | +0.35(+2.08%) |
Aug 13, 2018 | 17.60 | 17.70 | 16.70 | 16.80 | 116,638 | -0.85(-4.82%) |
Aug 10, 2018 | 17.45 | 17.95 | 17.30 | 17.65 | 76,600 | +0.10(+0.57%) |
Aug 09, 2018 | 17.85 | 18.20 | 17.50 | 17.55 | 88,960 | -0.35(-1.96%) |
Aug 08, 2018 | 18.75 | 18.85 | 17.70 | 17.90 | 120,793 | -0.95(-5.04%) |
Aug 07, 2018 | 19.35 | 21.65 | 18.70 | 18.85 | 401,159 | +0.70(+3.86%) |
Aug 06, 2018 | 17.80 | 18.30 | 17.70 | 18.15 | 82,603 | +0.30(+1.68%) |
Aug 03, 2018 | 18.45 | 18.45 | 17.60 | 17.85 | 75,800 | -0.60(-3.25%) |
Aug 02, 2018 | 17.50 | 18.75 | 17.50 | 18.45 | 101,264 | +0.85(+4.83%) |
Aug 01, 2018 | 18.15 | 18.45 | 17.25 | 17.60 | 115,864 | -0.60(-3.30%) |
Jul 31, 2018 | 18.15 | 18.50 | 17.90 | 18.20 | 200,878 | +0.05(+0.28%) |
Jul 30, 2018 | 18.75 | 18.75 | 18.10 | 18.15 | 140,892 | -0.65(-3.46%) |
Jul 27, 2018 | 19.60 | 20.05 | 18.55 | 18.80 | 133,400 | -0.75(-3.84%) |
Jul 26, 2018 | 20.85 | 20.85 | 19.35 | 19.55 | 208,804 | -1.20(-5.78%) |
Jul 25, 2018 | 22.00 | 22.00 | 20.65 | 20.75 | 174,733 | -1.25(-5.68%) |
Jul 24, 2018 | 21.50 | 22.10 | 21.35 | 22.00 | 90,705 | +0.60(+2.80%) |
Jul 23, 2018 | 21.25 | 21.50 | 21.00 | 21.40 | 36,847 | +0.10(+0.47%) |
Jul 20, 2018 | 21.20 | 21.60 | 21.20 | 21.30 | 57,989 | +0.05(+0.24%) |
Jul 19, 2018 | 21.35 | 21.45 | 20.70 | 21.25 | 102,617 | -0.10(-0.47%) |
Jul 18, 2018 | 21.20 | 21.50 | 20.80 | 21.35 | 58,546 | +0.25(+1.18%) |
Jul 17, 2018 | 20.45 | 21.20 | 20.30 | 21.10 | 63,281 | +0.60(+2.93%) |
Jul 16, 2018 | 20.45 | 20.55 | 20.05 | 20.50 | 60,906 | +0.10(+0.49%) |
Jul 13, 2018 | 20.60 | 20.70 | 20.30 | 20.40 | 34,911 | -0.15(-0.73%) |
Jul 12, 2018 | 20.25 | 20.55 | 20.15 | 20.55 | 55,796 | +0.30(+1.48%) |
Jul 11, 2018 | 20.00 | 20.30 | 19.95 | 20.25 | 40,555 | +0.20(+1.00%) |
Jul 10, 2018 | 20.45 | 20.45 | 19.70 | 20.05 | 113,767 | -0.40(-1.96%) |
Jul 09, 2018 | 20.50 | 20.50 | 19.90 | 20.45 | 74,477 | +0.10(+0.49%) |
Jul 06, 2018 | 20.45 | 20.60 | 20.15 | 20.35 | 55,447 | -0.15(-0.73%) |
Jul 05, 2018 | 20.50 | 20.65 | 20.20 | 20.50 | 54,413 | +0.05(+0.24%) |
Jul 03, 2018 | 20.45 | 20.45 | 20.45 | 0 | -0.50(-2.39%) | |
Jul 02, 2018 | 20.25 | 21.07 | 20.10 | 20.95 | 60,068 | +0.70(+3.46%) |
Jun 29, 2018 | 20.85 | 20.95 | 19.95 | 20.25 | 118,729 | -0.60(-2.88%) |
Jun 28, 2018 | 21.50 | 21.62 | 20.65 | 20.85 | 167,657 | -0.70(-3.25%) |
Jun 27, 2018 | 22.05 | 22.05 | 21.10 | 21.55 | 139,446 | -0.50(-2.27%) |
Jun 26, 2018 | 22.50 | 22.75 | 21.75 | 22.05 | 217,117 | -0.30(-1.34%) |
Jun 25, 2018 | 21.60 | 22.50 | 21.42 | 22.35 | 155,035 | +0.70(+3.23%) |
Jun 22, 2018 | 21.55 | 22.18 | 21.15 | 21.65 | 550,821 | +0.50(+2.36%) |
Jun 21, 2018 | 21.15 | 21.52 | 20.60 | 21.15 | 117,243 | +0.05(+0.24%) |
Jun 20, 2018 | 20.95 | 21.45 | 20.90 | 21.10 | 77,863 | +0.20(+0.96%) |
Jun 19, 2018 | 20.05 | 20.90 | 19.65 | 20.90 | 98,070 | +0.75(+3.72%) |
Jun 18, 2018 | 20.10 | 20.55 | 20.00 | 20.15 | 137,956 | +0.00(+0.00%) |
Jun 15, 2018 | 20.65 | 20.05 | 20.15 | 187,195 | -0.50(-2.42%) | |
Jun 14, 2018 | 20.00 | 20.70 | 19.90 | 20.65 | 144,575 | +0.75(+3.77%) |
Jun 13, 2018 | 19.70 | 20.05 | 19.65 | 19.90 | 56,244 | +0.30(+1.53%) |
Jun 12, 2018 | 19.25 | 19.75 | 19.10 | 19.60 | 52,787 | +0.40(+2.08%) |
Jun 11, 2018 | 19.25 | 19.55 | 18.90 | 19.20 | 61,677 | -0.05(-0.26%) |
Jun 08, 2018 | 19.60 | 19.75 | 19.10 | 19.25 | 96,803 | -0.35(-1.79%) |
Jun 07, 2018 | 20.00 | 20.50 | 19.55 | 19.60 | 98,092 | -0.20(-1.01%) |
Jun 06, 2018 | 19.80 | 19.90 | 19.55 | 19.80 | 60,229 | +0.00(+0.00%) |
Jun 05, 2018 | 19.30 | 20.15 | 19.30 | 19.80 | 128,919 | +0.50(+2.59%) |
Jun 04, 2018 | 18.85 | 19.40 | 18.75 | 19.30 | 82,700 | +0.45(+2.39%) |
Jun 01, 2018 | 19.05 | 19.05 | 18.65 | 18.85 | 73,628 | -0.15(-0.79%) |
May 31, 2018 | 19.05 | 19.25 | 18.80 | 19.00 | 69,763 | -0.10(-0.52%) |
May 30, 2018 | 19.25 | 19.45 | 18.85 | 19.10 | 91,865 | -0.20(-1.04%) |
May 29, 2018 | 19.50 | 19.55 | 18.60 | 19.30 | 155,702 | +0.10(+0.52%) |
May 25, 2018 | 19.20 | 19.20 | 19.20 | 0 | +0.35(+1.86%) | |
May 24, 2018 | 17.25 | 18.95 | 17.25 | 18.85 | 136,981 | +1.55(+8.96%) |
May 23, 2018 | 17.10 | 17.40 | 17.07 | 17.30 | 37,028 | +0.10(+0.58%) |
May 22, 2018 | 17.35 | 17.35 | 17.00 | 17.20 | 28,963 | -0.10(-0.58%) |
May 21, 2018 | 17.25 | 17.60 | 17.20 | 17.30 | 46,031 | +0.05(+0.29%) |
May 18, 2018 | 17.05 | 17.40 | 17.00 | 17.25 | 50,183 | +0.25(+1.47%) |
May 17, 2018 | 16.80 | 17.10 | 16.70 | 17.00 | 36,713 | +0.20(+1.19%) |
May 16, 2018 | 16.85 | 17.25 | 16.80 | 16.80 | 68,856 | +0.00(+0.00%) |
May 15, 2018 | 17.00 | 17.05 | 16.75 | 16.80 | 33,318 | -0.20(-1.18%) |
May 14, 2018 | 17.30 | 17.30 | 16.80 | 17.00 | 79,079 | -0.35(-2.02%) |
May 11, 2018 | 17.10 | 17.55 | 17.10 | 17.35 | 52,585 | +0.25(+1.46%) |
May 10, 2018 | 17.30 | 17.50 | 17.05 | 17.10 | 63,567 | -0.10(-0.58%) |
May 09, 2018 | 16.60 | 17.35 | 16.54 | 17.20 | 100,284 | +0.60(+3.61%) |
May 08, 2018 | 16.50 | 17.50 | 16.10 | 16.60 | 219,896 | +0.65(+4.08%) |
May 07, 2018 | 15.30 | 16.00 | 15.23 | 15.95 | 92,968 | +0.85(+5.63%) |
May 04, 2018 | 14.95 | 15.30 | 14.95 | 15.10 | 56,050 | +0.15(+1.00%) |
May 03, 2018 | 15.20 | 15.45 | 14.85 | 14.95 | 55,766 | -0.30(-1.97%) |
May 02, 2018 | 15.30 | 15.60 | 15.20 | 15.25 | 36,747 | -0.05(-0.33%) |