Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.633 | 7.717 | 7.539 | 7.605 | 1,356,035 | -0.05(-0.61%) |
Apr 29, 2019 | 7.399 | 7.745 | 7.399 | 7.651 | 1,663,436 | +0.30(+4.06%) |
Apr 26, 2019 | 7.418 | 7.427 | 7.161 | 7.353 | 2,056,531 | -0.09(-1.25%) |
Apr 25, 2019 | 7.381 | 7.735 | 7.353 | 7.446 | 2,406,181 | +0.07(+0.89%) |
Apr 24, 2019 | 7.213 | 7.399 | 7.082 | 7.381 | 1,905,546 | +0.14(+1.93%) |
Apr 23, 2019 | 7.073 | 7.250 | 6.924 | 7.241 | 2,519,709 | +0.13(+1.84%) |
Apr 22, 2019 | 7.679 | 7.717 | 6.905 | 7.110 | 4,696,296 | -0.57(-7.41%) |
Apr 18, 2019 | 7.670 | 7.861 | 7.661 | 7.679 | 1,553,463 | -0.02(-0.24%) |
Apr 17, 2019 | 7.633 | 7.847 | 7.586 | 7.698 | 1,438,069 | +0.10(+1.35%) |
Apr 16, 2019 | 7.362 | 7.726 | 7.362 | 7.595 | 3,353,592 | +0.37(+5.17%) |
Apr 15, 2019 | 6.933 | 7.269 | 6.895 | 7.222 | 2,651,440 | +0.28(+4.03%) |
Apr 12, 2019 | 7.147 | 7.157 | 6.863 | 6.942 | 1,793,851 | -0.14(-1.98%) |
Apr 11, 2019 | 7.250 | 7.343 | 7.054 | 7.082 | 1,550,886 | -0.15(-2.06%) |
Apr 10, 2019 | 7.334 | 7.371 | 6.998 | 7.231 | 2,523,540 | -0.11(-1.52%) |
Apr 09, 2019 | 7.558 | 7.586 | 7.269 | 7.343 | 1,522,736 | -0.21(-2.84%) |
Apr 08, 2019 | 7.194 | 7.679 | 7.194 | 7.558 | 2,506,535 | +0.32(+4.38%) |
Apr 05, 2019 | 7.427 | 7.539 | 7.203 | 7.241 | 1,559,251 | -0.15(-2.02%) |
Apr 04, 2019 | 7.129 | 7.399 | 7.129 | 7.390 | 1,661,741 | +0.26(+3.66%) |
Apr 03, 2019 | 7.427 | 7.465 | 7.040 | 7.129 | 2,587,537 | -0.25(-3.41%) |
Apr 02, 2019 | 7.577 | 7.586 | 7.315 | 7.381 | 2,415,943 | -0.17(-2.23%) |
Apr 01, 2019 | 7.371 | 7.670 | 7.325 | 7.549 | 3,029,593 | +0.23(+3.19%) |
Mar 29, 2019 | 7.474 | 7.521 | 7.287 | 7.315 | 2,100,793 | -0.13(-1.75%) |
Mar 28, 2019 | 7.558 | 7.717 | 7.418 | 7.446 | 1,876,664 | -0.07(-0.99%) |
Mar 27, 2019 | 7.502 | 7.689 | 7.455 | 7.521 | 2,432,151 | +0.02(+0.25%) |
Mar 26, 2019 | 7.241 | 7.670 | 7.241 | 7.502 | 2,882,609 | +0.32(+4.42%) |
Mar 25, 2019 | 7.297 | 7.353 | 7.110 | 7.185 | 2,624,691 | -0.13(-1.79%) |
Mar 22, 2019 | 7.390 | 7.455 | 7.213 | 7.315 | 2,837,389 | -0.11(-1.51%) |
Mar 21, 2019 | 7.511 | 7.530 | 7.208 | 7.427 | 3,260,486 | +0.07(+1.02%) |
Mar 20, 2019 | 7.530 | 7.530 | 7.110 | 7.353 | 4,840,137 | -0.18(-2.35%) |
Mar 19, 2019 | 7.642 | 7.698 | 7.465 | 7.530 | 3,410,812 | -0.06(-0.74%) |
Mar 18, 2019 | 8.024 | 8.043 | 7.502 | 7.586 | 6,194,619 | -0.47(-5.79%) |
Mar 15, 2019 | 8.062 | 8.226 | 7.979 | 8.052 | 5,857,252 | +0.05(+0.69%) |
Mar 14, 2019 | 8.116 | 8.455 | 7.870 | 7.998 | 17,244,002 | -2.69(-25.15%) |
Mar 13, 2019 | 10.93 | 11.03 | 10.56 | 10.68 | 4,168,293 | -0.28(-2.58%) |
Mar 12, 2019 | 10.84 | 11.13 | 10.70 | 10.97 | 1,661,754 | +0.13(+1.18%) |
Mar 11, 2019 | 10.79 | 11.11 | 10.63 | 10.84 | 2,407,771 | +0.09(+0.85%) |
Mar 08, 2019 | 11.04 | 11.24 | 10.47 | 10.75 | 2,384,979 | -0.43(-3.84%) |
Mar 07, 2019 | 11.06 | 11.39 | 10.89 | 11.18 | 1,551,720 | +0.13(+1.16%) |
Mar 06, 2019 | 11.35 | 11.77 | 11.04 | 11.05 | 2,433,579 | +0.19(+1.77%) |
Mar 05, 2019 | 10.91 | 10.99 | 10.53 | 10.86 | 1,760,285 | -0.03(-0.25%) |
Mar 04, 2019 | 12.14 | 12.15 | 10.84 | 10.89 | 2,468,605 | -1.16(-9.64%) |
Mar 01, 2019 | 12.04 | 12.41 | 11.94 | 12.05 | 1,676,564 | +0.20(+1.70%) |
Feb 28, 2019 | 11.94 | 12.06 | 11.72 | 11.85 | 1,306,829 | -0.09(-0.77%) |
Feb 27, 2019 | 11.71 | 12.10 | 11.71 | 11.94 | 1,696,567 | +0.16(+1.40%) |
Feb 26, 2019 | 11.98 | 12.17 | 11.75 | 11.77 | 876,122 | -0.21(-1.75%) |
Feb 25, 2019 | 12.25 | 12.36 | 11.97 | 11.98 | 1,149,764 | -0.11(-0.91%) |
Feb 22, 2019 | 11.69 | 12.13 | 11.55 | 12.09 | 899,659 | +0.45(+3.85%) |
Feb 21, 2019 | 12.04 | 12.21 | 11.61 | 11.64 | 983,435 | -0.44(-3.63%) |
Feb 20, 2019 | 11.90 | 12.20 | 11.90 | 12.08 | 651,052 | +0.21(+1.77%) |
Feb 19, 2019 | 11.75 | 11.93 | 11.62 | 11.87 | 739,189 | +0.09(+0.78%) |
Feb 15, 2019 | 11.66 | 11.97 | 11.57 | 11.78 | 722,200 | +0.18(+1.58%) |
Feb 14, 2019 | 11.57 | 11.72 | 11.42 | 11.60 | 724,402 | -0.06(-0.55%) |
Feb 13, 2019 | 11.71 | 11.73 | 11.50 | 11.66 | 504,474 | +0.00(+0.00%) |
Feb 12, 2019 | 11.70 | 11.95 | 11.53 | 11.66 | 841,104 | -0.01(-0.08%) |
Feb 11, 2019 | 11.43 | 11.75 | 11.32 | 11.67 | 596,121 | +0.26(+2.24%) |
Feb 08, 2019 | 11.41 | 11.52 | 11.23 | 11.42 | 722,528 | -0.01(-0.08%) |
Feb 07, 2019 | 11.62 | 11.72 | 11.36 | 11.43 | 1,038,187 | -0.27(-2.27%) |
Feb 06, 2019 | 11.87 | 11.88 | 11.54 | 11.69 | 991,239 | -0.16(-1.39%) |
Feb 05, 2019 | 11.63 | 11.90 | 11.55 | 11.85 | 1,080,371 | +0.30(+2.61%) |
Feb 04, 2019 | 11.46 | 11.55 | 11.29 | 11.55 | 1,020,246 | +0.10(+0.88%) |
Feb 01, 2019 | 11.59 | 11.59 | 11.16 | 11.45 | 1,441,228 | -0.09(-0.79%) |
Jan 31, 2019 | 11.43 | 11.66 | 11.39 | 11.54 | 962,583 | +0.05(+0.48%) |
Jan 30, 2019 | 11.21 | 11.53 | 11.16 | 11.49 | 1,077,098 | +0.29(+2.61%) |
Jan 29, 2019 | 11.21 | 11.45 | 11.12 | 11.20 | 1,308,472 | -0.01(-0.08%) |
Jan 28, 2019 | 11.07 | 11.51 | 10.98 | 11.21 | 1,394,982 | +0.05(+0.49%) |
Jan 25, 2019 | 11.11 | 11.38 | 11.00 | 11.15 | 1,066,725 | +0.17(+1.58%) |
Jan 24, 2019 | 10.86 | 11.03 | 10.80 | 10.98 | 873,829 | +0.14(+1.26%) |
Jan 23, 2019 | 10.62 | 10.95 | 10.52 | 10.84 | 1,228,816 | +0.22(+2.07%) |
Jan 22, 2019 | 10.91 | 10.95 | 10.58 | 10.62 | 1,218,289 | -0.35(-3.17%) |
Jan 18, 2019 | 10.91 | 11.07 | 10.73 | 10.97 | 1,556,981 | +0.07(+0.67%) |
Jan 17, 2019 | 10.68 | 11.03 | 10.39 | 10.89 | 1,987,742 | +0.15(+1.36%) |
Jan 16, 2019 | 10.86 | 10.89 | 10.68 | 10.75 | 2,181,945 | -0.19(-1.75%) |
Jan 15, 2019 | 11.19 | 11.27 | 10.84 | 10.94 | 3,074,705 | -0.09(-0.83%) |
Jan 14, 2019 | 11.31 | 11.78 | 10.88 | 11.03 | 4,831,656 | -2.39(-17.78%) |
Jan 11, 2019 | 13.31 | 13.54 | 13.08 | 13.42 | 881,826 | +0.06(+0.48%) |
Jan 10, 2019 | 13.08 | 13.57 | 12.64 | 13.35 | 1,083,678 | -0.18(-1.35%) |
Jan 09, 2019 | 13.63 | 13.88 | 13.39 | 13.54 | 1,016,776 | +0.00(+0.00%) |
Jan 08, 2019 | 13.45 | 13.61 | 13.08 | 13.54 | 839,319 | +0.17(+1.30%) |
Jan 07, 2019 | 12.81 | 13.54 | 12.37 | 13.36 | 1,462,490 | +0.61(+4.80%) |
Jan 04, 2019 | 12.60 | 12.84 | 12.38 | 12.75 | 1,816,387 | +0.25(+1.97%) |
Jan 03, 2019 | 12.58 | 12.83 | 12.22 | 12.50 | 1,061,830 | -0.15(-1.16%) |
Jan 02, 2019 | 12.26 | 12.81 | 12.16 | 12.65 | 1,683,459 | +0.18(+1.47%) |
Dec 31, 2018 | 12.88 | 13.07 | 12.13 | 12.47 | 1,827,327 | -0.35(-2.71%) |
Dec 28, 2018 | 12.59 | 13.13 | 12.49 | 12.81 | 1,480,177 | +0.19(+1.52%) |
Dec 27, 2018 | 12.54 | 12.65 | 12.04 | 12.62 | 1,461,058 | -0.15(-1.15%) |
Dec 26, 2018 | 12.15 | 12.79 | 11.97 | 12.77 | 1,109,661 | +0.72(+5.99%) |
Dec 24, 2018 | 11.96 | 12.48 | 11.77 | 12.05 | 909,834 | +0.05(+0.46%) |
Dec 21, 2018 | 11.95 | 12.69 | 11.82 | 11.99 | 3,729,272 | +0.26(+2.26%) |
Dec 20, 2018 | 11.89 | 12.13 | 11.45 | 11.73 | 1,943,313 | -0.15(-1.23%) |
Dec 19, 2018 | 12.90 | 12.97 | 11.84 | 11.87 | 2,727,339 | -1.02(-7.94%) |
Dec 18, 2018 | 12.62 | 13.18 | 12.56 | 12.90 | 2,758,091 | +0.59(+4.83%) |
Dec 17, 2018 | 12.98 | 13.48 | 12.12 | 12.30 | 4,213,194 | -0.77(-5.87%) |
Dec 14, 2018 | 12.60 | 13.27 | 12.47 | 13.07 | 5,370,630 | +0.32(+2.48%) |
Dec 13, 2018 | 13.37 | 13.72 | 12.43 | 12.75 | 19,282,310 | -5.43(-29.84%) |
Dec 12, 2018 | 18.03 | 18.67 | 17.78 | 18.18 | 4,909,566 | +0.27(+1.51%) |
Dec 11, 2018 | 19.14 | 19.33 | 17.63 | 17.91 | 2,123,548 | -0.80(-4.29%) |
Dec 10, 2018 | 19.46 | 19.67 | 18.25 | 18.71 | 2,308,000 | -0.71(-3.67%) |
Dec 07, 2018 | 20.70 | 20.89 | 19.42 | 19.43 | 3,202,569 | -1.38(-6.64%) |
Dec 06, 2018 | 20.26 | 20.83 | 19.70 | 20.81 | 2,343,282 | +0.03(+0.13%) |
Dec 04, 2018 | 21.48 | 21.70 | 20.18 | 20.78 | 3,946,822 | -0.68(-3.16%) |
Dec 03, 2018 | 21.19 | 21.74 | 20.82 | 21.46 | 1,462,351 | +0.79(+3.80%) |
Nov 30, 2018 | 20.13 | 20.67 | 19.86 | 20.67 | 1,836,370 | +0.52(+2.60%) |
Nov 29, 2018 | 20.83 | 21.09 | 19.94 | 20.15 | 1,403,938 | -0.71(-3.42%) |
Nov 28, 2018 | 20.39 | 20.91 | 19.79 | 20.86 | 1,079,036 | +0.49(+2.39%) |
Nov 27, 2018 | 20.65 | 20.81 | 20.23 | 20.37 | 1,145,851 | -0.50(-2.38%) |
Nov 26, 2018 | 20.04 | 20.90 | 19.98 | 20.87 | 1,151,067 | +1.20(+6.10%) |
Nov 23, 2018 | 20.42 | 20.48 | 19.57 | 19.67 | 1,033,844 | -0.82(-4.01%) |
Nov 21, 2018 | 20.49 | 20.49 | 20.49 | 0 | +0.36(+1.79%) | |
Nov 20, 2018 | 19.61 | 20.38 | 19.18 | 20.13 | 1,757,410 | -0.14(-0.67%) |
Nov 19, 2018 | 20.01 | 20.67 | 19.90 | 20.26 | 1,642,882 | +0.27(+1.35%) |
Nov 16, 2018 | 20.09 | 20.21 | 19.40 | 19.99 | 1,182,628 | -0.30(-1.47%) |
Nov 15, 2018 | 20.17 | 20.36 | 19.80 | 20.29 | 860,026 | -0.15(-0.75%) |
Nov 14, 2018 | 20.84 | 21.21 | 20.19 | 20.45 | 720,050 | -0.23(-1.09%) |
Nov 13, 2018 | 20.82 | 20.90 | 20.26 | 20.67 | 631,121 | -0.06(-0.30%) |
Nov 12, 2018 | 20.80 | 21.16 | 20.54 | 20.73 | 890,794 | -0.04(-0.17%) |
Nov 09, 2018 | 21.00 | 21.31 | 20.41 | 20.77 | 1,322,217 | -0.36(-1.71%) |
Nov 08, 2018 | 21.26 | 21.31 | 20.92 | 21.13 | 741,065 | -0.12(-0.55%) |
Nov 07, 2018 | 21.17 | 21.25 | 20.59 | 21.25 | 967,177 | +0.22(+1.03%) |
Nov 06, 2018 | 20.89 | 21.26 | 20.38 | 21.03 | 1,083,595 | +0.08(+0.39%) |
Nov 05, 2018 | 19.89 | 20.95 | 19.79 | 20.95 | 1,845,472 | +1.07(+5.36%) |
Nov 02, 2018 | 19.77 | 20.36 | 19.58 | 19.89 | 1,611,255 | +0.29(+1.47%) |
Nov 01, 2018 | 18.97 | 19.74 | 18.77 | 19.60 | 1,213,929 | +0.63(+3.33%) |
Oct 31, 2018 | 19.83 | 19.85 | 18.68 | 18.96 | 1,414,477 | -0.55(-2.82%) |
Oct 30, 2018 | 19.00 | 19.78 | 18.97 | 19.52 | 955,402 | +0.54(+2.85%) |
Oct 29, 2018 | 19.26 | 19.53 | 18.75 | 18.97 | 1,210,366 | -0.17(-0.90%) |
Oct 26, 2018 | 18.97 | 19.43 | 18.64 | 19.15 | 939,234 | -0.06(-0.33%) |
Oct 25, 2018 | 19.07 | 19.54 | 18.75 | 19.21 | 1,244,809 | +0.29(+1.53%) |
Oct 24, 2018 | 19.55 | 19.87 | 18.88 | 18.92 | 1,217,562 | -0.71(-3.63%) |
Oct 23, 2018 | 19.69 | 19.89 | 19.19 | 19.63 | 1,023,073 | -0.38(-1.89%) |
Oct 22, 2018 | 19.93 | 20.33 | 19.90 | 20.01 | 987,178 | +0.21(+1.05%) |
Oct 19, 2018 | 20.17 | 20.55 | 19.64 | 19.80 | 1,294,410 | -0.42(-2.05%) |
Oct 18, 2018 | 20.51 | 20.82 | 20.17 | 20.22 | 994,664 | -0.48(-2.31%) |
Oct 17, 2018 | 20.99 | 20.99 | 20.13 | 20.70 | 800,580 | -0.32(-1.55%) |
Oct 16, 2018 | 20.69 | 21.02 | 20.22 | 21.02 | 704,024 | +0.46(+2.24%) |
Oct 15, 2018 | 20.22 | 20.81 | 20.04 | 20.56 | 980,273 | +0.40(+1.97%) |
Oct 12, 2018 | 20.01 | 20.28 | 19.71 | 20.17 | 1,332,188 | +0.63(+3.23%) |
Oct 11, 2018 | 19.24 | 20.23 | 19.24 | 19.53 | 1,993,288 | +0.30(+1.55%) |
Oct 10, 2018 | 19.70 | 20.17 | 19.20 | 19.24 | 1,164,986 | -0.71(-3.57%) |
Oct 09, 2018 | 19.90 | 20.31 | 19.74 | 19.95 | 740,399 | +0.00(+0.00%) |
Oct 08, 2018 | 19.91 | 20.18 | 19.57 | 19.95 | 869,731 | +0.03(+0.14%) |
Oct 05, 2018 | 19.34 | 20.36 | 19.34 | 19.92 | 1,805,129 | +0.57(+2.94%) |
Oct 04, 2018 | 19.80 | 19.85 | 19.09 | 19.35 | 1,888,432 | -0.44(-2.23%) |
Oct 03, 2018 | 20.16 | 20.44 | 19.65 | 19.80 | 1,929,928 | -0.28(-1.39%) |
Oct 02, 2018 | 21.76 | 21.84 | 20.05 | 20.07 | 2,200,070 | -1.70(-7.79%) |
Oct 01, 2018 | 22.93 | 23.13 | 21.70 | 21.77 | 1,296,597 | -0.97(-4.25%) |
Sep 28, 2018 | 22.86 | 23.47 | 22.73 | 22.74 | 1,407,411 | -0.46(-1.98%) |
Sep 27, 2018 | 23.08 | 23.32 | 22.76 | 23.20 | 1,203,015 | +0.02(+0.08%) |
Sep 26, 2018 | 22.71 | 23.63 | 22.69 | 23.18 | 2,230,340 | +0.58(+2.56%) |
Sep 25, 2018 | 22.92 | 22.96 | 22.07 | 22.60 | 1,260,238 | -0.17(-0.75%) |
Sep 24, 2018 | 22.87 | 23.02 | 22.45 | 22.77 | 1,196,237 | -0.05(-0.24%) |
Sep 21, 2018 | 22.91 | 23.15 | 22.73 | 22.83 | 1,668,088 | -0.03(-0.12%) |
Sep 20, 2018 | 22.62 | 22.90 | 22.07 | 22.86 | 937,877 | +0.34(+1.52%) |
Sep 19, 2018 | 22.59 | 22.84 | 22.26 | 22.51 | 1,229,378 | -0.13(-0.56%) |
Sep 18, 2018 | 22.24 | 22.94 | 22.24 | 22.64 | 1,431,155 | +0.41(+1.83%) |
Sep 17, 2018 | 23.05 | 23.05 | 22.18 | 22.23 | 2,110,967 | -0.95(-4.09%) |
Sep 14, 2018 | 23.48 | 23.51 | 22.47 | 23.18 | 2,483,580 | -0.39(-1.67%) |
Sep 13, 2018 | 24.59 | 25.80 | 23.22 | 23.57 | 10,042,610 | +2.12(+9.86%) |
Sep 12, 2018 | 21.23 | 21.93 | 20.74 | 21.46 | 4,068,754 | +0.31(+1.48%) |
Sep 11, 2018 | 21.06 | 21.23 | 20.73 | 21.15 | 1,732,598 | +0.04(+0.21%) |
Sep 10, 2018 | 20.45 | 21.33 | 20.45 | 21.10 | 1,691,039 | +0.83(+4.11%) |
Sep 07, 2018 | 20.20 | 20.73 | 20.04 | 20.27 | 1,186,678 | +0.04(+0.18%) |
Sep 06, 2018 | 20.66 | 20.87 | 20.20 | 20.23 | 830,079 | -0.30(-1.48%) |
Sep 05, 2018 | 20.57 | 20.79 | 19.84 | 20.54 | 1,163,825 | -0.11(-0.52%) |
Sep 04, 2018 | 21.11 | 21.30 | 20.57 | 20.64 | 1,619,653 | -0.46(-2.17%) |
Aug 31, 2018 | 21.10 | 21.10 | 21.10 | 0 | +0.82(+4.02%) | |
Aug 30, 2018 | 21.08 | 21.29 | 20.14 | 20.28 | 1,651,595 | -0.68(-3.25%) |
Aug 29, 2018 | 19.81 | 21.16 | 19.15 | 20.97 | 4,952,837 | +0.82(+4.09%) |
Aug 28, 2018 | 19.57 | 20.22 | 19.39 | 20.14 | 1,863,430 | +0.74(+3.84%) |
Aug 27, 2018 | 19.96 | 20.05 | 19.27 | 19.40 | 1,074,396 | -0.58(-2.92%) |
Aug 24, 2018 | 19.60 | 20.09 | 19.25 | 19.98 | 1,042,318 | +0.29(+1.46%) |
Aug 23, 2018 | 19.71 | 19.75 | 19.31 | 19.69 | 936,677 | -0.03(-0.14%) |
Aug 22, 2018 | 20.00 | 20.54 | 19.67 | 19.72 | 1,310,827 | -0.20(-0.99%) |
Aug 21, 2018 | 19.76 | 20.17 | 19.65 | 19.92 | 1,234,276 | +0.22(+1.09%) |
Aug 20, 2018 | 19.07 | 19.76 | 18.92 | 19.70 | 783,432 | +0.37(+1.90%) |
Aug 17, 2018 | 19.21 | 19.48 | 18.82 | 19.33 | 916,142 | +0.17(+0.89%) |
Aug 16, 2018 | 18.47 | 19.23 | 18.20 | 19.16 | 1,601,395 | +0.83(+4.55%) |
Aug 15, 2018 | 20.11 | 20.14 | 18.05 | 18.33 | 1,732,046 | -2.02(-9.91%) |
Aug 14, 2018 | 19.77 | 20.40 | 19.68 | 20.35 | 1,358,288 | +0.73(+3.75%) |
Aug 13, 2018 | 19.57 | 19.84 | 19.45 | 19.61 | 811,075 | -0.10(-0.50%) |
Aug 10, 2018 | 19.37 | 19.92 | 19.25 | 19.71 | 1,041,760 | +0.22(+1.10%) |
Aug 09, 2018 | 19.34 | 19.81 | 19.22 | 19.50 | 603,494 | +0.14(+0.74%) |
Aug 08, 2018 | 19.02 | 19.42 | 18.70 | 19.35 | 930,965 | +0.34(+1.79%) |
Aug 07, 2018 | 18.83 | 19.16 | 18.59 | 19.01 | 916,468 | +0.27(+1.43%) |
Aug 06, 2018 | 18.75 | 18.84 | 18.35 | 18.74 | 836,793 | -0.01(-0.05%) |
Aug 03, 2018 | 18.60 | 19.33 | 18.53 | 18.75 | 1,748,390 | +0.20(+1.06%) |
Aug 02, 2018 | 17.75 | 18.64 | 17.57 | 18.55 | 1,806,501 | +0.72(+4.02%) |
Aug 01, 2018 | 18.05 | 18.26 | 17.68 | 17.84 | 2,200,612 | -0.23(-1.29%) |
Jul 31, 2018 | 18.31 | 18.52 | 18.07 | 18.07 | 1,286,680 | -0.22(-1.18%) |
Jul 30, 2018 | 18.43 | 18.63 | 18.21 | 18.29 | 1,540,141 | -0.14(-0.78%) |
Jul 27, 2018 | 19.48 | 19.70 | 18.40 | 18.43 | 2,041,016 | -1.07(-5.47%) |
Jul 26, 2018 | 19.50 | 19.92 | 19.26 | 19.50 | 1,704,406 | -0.05(-0.28%) |
Jul 25, 2018 | 19.14 | 19.68 | 19.14 | 19.55 | 1,429,332 | +0.39(+2.06%) |
Jul 24, 2018 | 19.59 | 19.77 | 18.89 | 19.16 | 1,792,371 | -0.35(-1.79%) |
Jul 23, 2018 | 20.00 | 20.18 | 19.33 | 19.50 | 1,550,196 | -0.56(-2.81%) |
Jul 20, 2018 | 20.87 | 20.94 | 20.06 | 20.07 | 1,195,250 | -0.84(-4.03%) |
Jul 19, 2018 | 20.32 | 20.98 | 20.27 | 20.91 | 1,197,720 | +0.61(+3.00%) |
Jul 18, 2018 | 19.80 | 20.33 | 19.56 | 20.30 | 1,544,353 | +0.51(+2.58%) |
Jul 17, 2018 | 19.57 | 20.16 | 19.47 | 19.79 | 2,030,840 | +0.20(+1.01%) |
Jul 16, 2018 | 19.96 | 20.55 | 19.37 | 19.59 | 2,191,694 | -0.39(-1.93%) |
Jul 13, 2018 | 20.54 | 20.65 | 19.86 | 19.98 | 1,970,631 | -0.62(-3.00%) |
Jul 12, 2018 | 21.29 | 20.33 | 20.60 | 1,566,661 | -0.56(-2.63%) | |
Jul 11, 2018 | 22.26 | 22.40 | 21.05 | 21.15 | 2,381,226 | -1.31(-5.83%) |
Jul 10, 2018 | 22.83 | 22.98 | 22.29 | 22.46 | 1,162,260 | -0.37(-1.61%) |
Jul 09, 2018 | 22.73 | 22.85 | 22.40 | 22.83 | 833,820 | +0.16(+0.71%) |
Jul 06, 2018 | 22.28 | 22.91 | 22.20 | 22.67 | 1,131,763 | +0.39(+1.77%) |
Jul 05, 2018 | 22.63 | 22.78 | 22.14 | 22.27 | 1,316,208 | -0.30(-1.35%) |
Jul 03, 2018 | 22.58 | 22.58 | 22.58 | 0 | +0.38(+1.70%) | |
Jul 02, 2018 | 22.79 | 22.85 | 21.98 | 22.20 | 2,644,703 | -0.67(-2.94%) |
Jun 29, 2018 | 24.03 | 24.28 | 22.68 | 22.88 | 2,500,795 | -0.96(-4.02%) |
Jun 28, 2018 | 23.76 | 24.12 | 23.62 | 23.83 | 1,000,245 | +0.03(+0.11%) |
Jun 27, 2018 | 23.92 | 24.60 | 23.80 | 23.81 | 1,389,401 | -0.07(-0.30%) |
Jun 26, 2018 | 23.83 | 24.22 | 23.65 | 23.88 | 1,612,231 | +0.13(+0.57%) |
Jun 25, 2018 | 23.84 | 24.04 | 23.35 | 23.74 | 1,584,711 | -0.13(-0.53%) |
Jun 22, 2018 | 24.69 | 24.87 | 23.62 | 23.87 | 2,368,877 | -0.81(-3.27%) |
Jun 21, 2018 | 24.09 | 24.91 | 23.95 | 24.68 | 1,778,855 | +0.57(+2.38%) |
Jun 20, 2018 | 24.28 | 24.55 | 23.50 | 24.10 | 2,738,123 | -0.29(-1.18%) |
Jun 19, 2018 | 23.21 | 24.46 | 23.09 | 24.39 | 2,530,834 | +0.65(+2.76%) |
Jun 18, 2018 | 22.82 | 23.75 | 22.77 | 23.74 | 3,425,585 | +0.85(+3.72%) |
Jun 15, 2018 | 23.50 | 23.31 | 22.88 | 4,915,517 | -0.43(-1.83%) | |
Jun 14, 2018 | 25.06 | 25.31 | 22.27 | 23.31 | 16,439,882 | -6.46(-21.70%) |
Jun 13, 2018 | 30.55 | 31.10 | 29.63 | 29.77 | 4,493,306 | -0.85(-2.76%) |
Jun 12, 2018 | 30.28 | 31.04 | 29.69 | 30.62 | 1,969,188 | +0.52(+1.72%) |
Jun 11, 2018 | 29.76 | 30.57 | 29.66 | 30.10 | 1,406,613 | +0.59(+1.99%) |
Jun 08, 2018 | 29.84 | 29.99 | 29.38 | 29.52 | 1,280,015 | -0.37(-1.22%) |
Jun 07, 2018 | 29.93 | 30.57 | 29.69 | 29.88 | 1,188,320 | +0.11(+0.36%) |
Jun 06, 2018 | 29.11 | 29.77 | 1,084,358 | +0.00(+0.00%) | ||
Jun 05, 2018 | 28.22 | 29.92 | 28.22 | 29.77 | 1,564,668 | +1.62(+5.75%) |
Jun 04, 2018 | 27.37 | 28.63 | 27.30 | 28.15 | 1,833,686 | +1.11(+4.11%) |
Jun 01, 2018 | 29.23 | 29.34 | 26.90 | 27.04 | 1,933,814 | -2.16(-7.41%) |
May 31, 2018 | 29.87 | 30.36 | 29.01 | 29.20 | 827,339 | -0.73(-2.44%) |
May 30, 2018 | 29.52 | 30.17 | 29.17 | 29.93 | 878,046 | +0.54(+1.85%) |
May 29, 2018 | 30.18 | 30.46 | 29.28 | 29.39 | 1,096,074 | -1.07(-3.51%) |
May 25, 2018 | 30.46 | 30.46 | 30.46 | 0 | -0.20(-0.64%) | |
May 24, 2018 | 29.84 | 30.99 | 29.82 | 30.65 | 850,506 | +0.58(+1.92%) |
May 23, 2018 | 30.14 | 30.49 | 29.82 | 30.08 | 812,029 | -0.16(-0.53%) |
May 22, 2018 | 31.62 | 31.92 | 30.04 | 30.24 | 987,853 | -1.06(-3.38%) |
May 21, 2018 | 30.73 | 31.36 | 30.57 | 31.30 | 946,825 | +0.68(+2.21%) |
May 18, 2018 | 30.64 | 30.95 | 30.54 | 30.62 | 974,805 | -0.06(-0.20%) |
May 17, 2018 | 30.61 | 31.06 | 30.57 | 30.68 | 883,749 | +0.02(+0.06%) |
May 16, 2018 | 30.93 | 31.05 | 30.42 | 30.66 | 2,826,990 | +0.02(+0.06%) |
May 15, 2018 | 30.53 | 31.34 | 30.29 | 30.65 | 1,587,325 | -0.04(-0.14%) |
May 14, 2018 | 29.79 | 31.99 | 29.37 | 30.69 | 2,922,807 | +2.57(+9.15%) |
May 11, 2018 | 28.03 | 28.25 | 27.89 | 28.12 | 506,335 | +0.07(+0.25%) |
May 10, 2018 | 28.16 | 28.36 | 27.98 | 28.05 | 687,165 | -0.11(-0.38%) |
May 09, 2018 | 27.99 | 28.18 | 27.60 | 28.15 | 556,118 | +0.17(+0.60%) |
May 08, 2018 | 27.51 | 28.22 | 27.51 | 27.98 | 779,861 | +0.54(+1.98%) |
May 07, 2018 | 27.58 | 27.58 | 26.66 | 27.44 | 807,003 | +0.07(+0.26%) |
May 04, 2018 | 27.42 | 27.76 | 27.16 | 27.37 | 795,576 | -0.12(-0.45%) |
May 03, 2018 | 27.33 | 28.11 | 27.24 | 27.49 | 580,717 | +0.05(+0.19%) |
May 02, 2018 | 27.17 | 28.11 | 26.92 | 27.44 | 1,031,612 | +0.25(+0.92%) |