Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.70 | 13.95 | 13.27 | 13.59 | 2,124,242 | -0.09(-0.66%) |
Apr 29, 2019 | 13.95 | 14.11 | 13.66 | 13.68 | 460,373 | -0.28(-2.01%) |
Apr 26, 2019 | 13.99 | 14.20 | 13.57 | 13.96 | 942,200 | -0.04(-0.29%) |
Apr 25, 2019 | 13.65 | 14.11 | 13.44 | 14.00 | 664,963 | +0.32(+2.34%) |
Apr 24, 2019 | 13.90 | 14.15 | 13.30 | 13.68 | 1,188,640 | -0.07(-0.51%) |
Apr 23, 2019 | 12.81 | 13.82 | 12.80 | 13.75 | 1,464,505 | +0.99(+7.76%) |
Apr 22, 2019 | 12.64 | 12.96 | 12.49 | 12.76 | 368,975 | +0.08(+0.63%) |
Apr 18, 2019 | 12.87 | 12.97 | 12.49 | 12.68 | 1,180,300 | -0.10(-0.78%) |
Apr 17, 2019 | 13.71 | 13.74 | 12.70 | 12.78 | 1,057,037 | -0.85(-6.24%) |
Apr 16, 2019 | 13.04 | 13.68 | 12.84 | 13.63 | 877,692 | +0.68(+5.25%) |
Apr 15, 2019 | 13.28 | 13.30 | 12.80 | 12.95 | 369,750 | -0.27(-2.04%) |
Apr 12, 2019 | 12.61 | 13.28 | 12.45 | 13.22 | 1,563,300 | +0.62(+4.92%) |
Apr 11, 2019 | 13.16 | 13.26 | 12.55 | 12.60 | 757,657 | -0.56(-4.26%) |
Apr 10, 2019 | 13.37 | 13.46 | 13.05 | 13.16 | 955,749 | -0.18(-1.35%) |
Apr 09, 2019 | 13.89 | 14.25 | 13.25 | 13.34 | 1,173,428 | -0.56(-4.03%) |
Apr 08, 2019 | 13.89 | 14.04 | 13.54 | 13.90 | 1,276,034 | +0.04(+0.29%) |
Apr 05, 2019 | 13.47 | 13.92 | 13.28 | 13.86 | 1,465,400 | +0.53(+3.98%) |
Apr 04, 2019 | 13.96 | 14.13 | 13.25 | 13.33 | 470,206 | -0.68(-4.85%) |
Apr 03, 2019 | 14.32 | 14.39 | 13.81 | 14.01 | 985,972 | -0.13(-0.92%) |
Apr 02, 2019 | 13.57 | 14.21 | 13.37 | 14.14 | 726,188 | +0.54(+3.97%) |
Apr 01, 2019 | 13.77 | 13.99 | 13.50 | 13.60 | 633,713 | -0.05(-0.37%) |
Mar 29, 2019 | 13.44 | 13.66 | 13.23 | 13.65 | 625,500 | +0.34(+2.55%) |
Mar 28, 2019 | 13.11 | 13.35 | 12.93 | 13.31 | 551,676 | +0.24(+1.84%) |
Mar 27, 2019 | 13.40 | 13.42 | 12.97 | 13.07 | 507,279 | -0.37(-2.75%) |
Mar 26, 2019 | 13.39 | 13.50 | 13.06 | 13.44 | 481,314 | +0.20(+1.47%) |
Mar 25, 2019 | 12.98 | 13.25 | 12.50 | 13.24 | 603,371 | +0.29(+2.28%) |
Mar 22, 2019 | 14.06 | 14.21 | 12.87 | 12.95 | 912,000 | -1.36(-9.50%) |
Mar 21, 2019 | 13.45 | 14.91 | 13.22 | 14.31 | 2,015,296 | +0.85(+6.32%) |
Mar 20, 2019 | 13.79 | 13.79 | 13.19 | 13.46 | 693,822 | -0.32(-2.32%) |
Mar 19, 2019 | 13.84 | 13.94 | 13.65 | 13.78 | 764,192 | +0.07(+0.51%) |
Mar 18, 2019 | 13.50 | 13.85 | 13.49 | 13.71 | 493,129 | +0.20(+1.48%) |
Mar 15, 2019 | 13.67 | 13.91 | 13.31 | 13.51 | 1,614,800 | -0.07(-0.52%) |
Mar 14, 2019 | 13.03 | 13.74 | 13.01 | 13.58 | 741,724 | +0.62(+4.78%) |
Mar 13, 2019 | 13.15 | 13.33 | 12.90 | 12.96 | 396,482 | -0.12(-0.92%) |
Mar 12, 2019 | 12.81 | 13.22 | 12.70 | 13.08 | 714,883 | +0.31(+2.43%) |
Mar 11, 2019 | 12.20 | 12.80 | 12.13 | 12.77 | 576,243 | +0.63(+5.19%) |
Mar 08, 2019 | 12.08 | 12.26 | 11.98 | 12.14 | 516,200 | -0.06(-0.49%) |
Mar 07, 2019 | 12.45 | 12.65 | 12.06 | 12.20 | 750,416 | -0.30(-2.40%) |
Mar 06, 2019 | 12.73 | 12.87 | 12.38 | 12.50 | 1,329,252 | -0.26(-2.04%) |
Mar 05, 2019 | 12.95 | 13.23 | 12.74 | 12.76 | 1,422,051 | -0.20(-1.54%) |
Mar 04, 2019 | 13.17 | 13.28 | 12.09 | 12.96 | 1,966,866 | -0.23(-1.74%) |
Mar 01, 2019 | 12.90 | 13.30 | 12.76 | 13.19 | 1,134,900 | +0.37(+2.89%) |
Feb 28, 2019 | 12.18 | 13.46 | 12.17 | 12.82 | 5,153,496 | +0.61(+5.00%) |
Feb 27, 2019 | 13.01 | 13.02 | 11.82 | 12.21 | 2,420,960 | -1.30(-9.62%) |
Feb 26, 2019 | 14.05 | 14.21 | 13.14 | 13.51 | 1,669,156 | -1.20(-8.16%) |
Feb 25, 2019 | 14.51 | 14.95 | 14.51 | 14.71 | 479,671 | +0.36(+2.51%) |
Feb 22, 2019 | 14.24 | 14.38 | 14.15 | 14.35 | 439,300 | +0.18(+1.27%) |
Feb 21, 2019 | 14.08 | 14.27 | 13.66 | 14.17 | 532,560 | +0.13(+0.93%) |
Feb 20, 2019 | 13.95 | 14.42 | 13.90 | 14.04 | 653,277 | +0.12(+0.86%) |
Feb 19, 2019 | 14.35 | 14.42 | 13.68 | 13.92 | 832,028 | -0.40(-2.79%) |
Feb 15, 2019 | 14.03 | 14.49 | 13.98 | 14.32 | 497,500 | +0.34(+2.43%) |
Feb 14, 2019 | 13.86 | 14.05 | 13.64 | 13.98 | 523,138 | +0.06(+0.43%) |
Feb 13, 2019 | 14.02 | 14.24 | 13.83 | 13.92 | 363,993 | -0.08(-0.57%) |
Feb 12, 2019 | 13.83 | 14.01 | 13.59 | 14.00 | 350,111 | +0.34(+2.49%) |
Feb 11, 2019 | 13.93 | 14.05 | 13.45 | 13.66 | 255,119 | -0.17(-1.23%) |
Feb 08, 2019 | 13.72 | 13.90 | 13.53 | 13.83 | 278,700 | +0.09(+0.66%) |
Feb 07, 2019 | 13.90 | 14.17 | 13.58 | 13.74 | 899,469 | -0.26(-1.86%) |
Feb 06, 2019 | 14.05 | 14.42 | 13.56 | 14.00 | 1,005,773 | +0.02(+0.14%) |
Feb 05, 2019 | 14.13 | 14.49 | 13.82 | 13.98 | 496,889 | -0.16(-1.13%) |
Feb 04, 2019 | 14.17 | 14.27 | 13.86 | 14.14 | 483,723 | -0.03(-0.21%) |
Feb 01, 2019 | 14.15 | 14.47 | 13.86 | 14.17 | 831,200 | +0.09(+0.64%) |
Jan 31, 2019 | 14.10 | 15.17 | 13.98 | 14.08 | 2,759,092 | -0.04(-0.28%) |
Jan 30, 2019 | 12.10 | 14.21 | 12.08 | 14.12 | 2,913,087 | +2.10(+17.47%) |
Jan 29, 2019 | 12.53 | 12.78 | 11.89 | 12.02 | 1,293,228 | -0.47(-3.76%) |
Jan 28, 2019 | 12.85 | 12.99 | 12.23 | 12.49 | 780,281 | -0.54(-4.14%) |
Jan 25, 2019 | 12.67 | 13.06 | 12.49 | 13.03 | 468,400 | +0.42(+3.33%) |
Jan 24, 2019 | 12.24 | 12.87 | 12.12 | 12.61 | 1,206,935 | +0.37(+3.02%) |
Jan 23, 2019 | 12.72 | 12.91 | 12.00 | 12.24 | 1,239,252 | -0.42(-3.32%) |
Jan 22, 2019 | 13.27 | 13.36 | 12.59 | 12.66 | 1,041,260 | -0.75(-5.59%) |
Jan 18, 2019 | 12.38 | 13.51 | 12.26 | 13.41 | 1,777,200 | +1.05(+8.50%) |
Jan 17, 2019 | 11.72 | 12.53 | 11.54 | 12.36 | 1,486,842 | +0.71(+6.09%) |
Jan 16, 2019 | 11.57 | 12.27 | 11.53 | 11.65 | 530,223 | +0.17(+1.48%) |
Jan 15, 2019 | 11.11 | 11.52 | 11.00 | 11.48 | 365,352 | +0.47(+4.27%) |
Jan 14, 2019 | 10.76 | 11.35 | 10.66 | 11.01 | 668,582 | +0.18(+1.66%) |
Jan 11, 2019 | 10.82 | 10.99 | 10.58 | 10.83 | 517,400 | +0.06(+0.56%) |
Jan 10, 2019 | 10.22 | 10.87 | 10.08 | 10.77 | 607,946 | +0.47(+4.56%) |
Jan 09, 2019 | 10.24 | 10.66 | 10.21 | 10.30 | 722,414 | +0.05(+0.49%) |
Jan 08, 2019 | 11.25 | 11.35 | 10.10 | 10.25 | 1,701,028 | -0.92(-8.24%) |
Jan 07, 2019 | 12.02 | 12.15 | 10.93 | 11.17 | 1,449,400 | -0.60(-5.10%) |
Jan 04, 2019 | 11.24 | 11.85 | 10.94 | 11.77 | 1,349,800 | +0.69(+6.23%) |
Jan 03, 2019 | 10.89 | 11.41 | 10.66 | 11.08 | 1,393,980 | +0.16(+1.47%) |
Jan 02, 2019 | 10.11 | 10.94 | 9.820 | 10.92 | 1,054,973 | +0.67(+6.54%) |
Dec 31, 2018 | 10.22 | 10.42 | 10.08 | 10.25 | 733,300 | +0.08(+0.79%) |
Dec 28, 2018 | 10.29 | 10.57 | 10.10 | 10.17 | 784,200 | -0.07(-0.68%) |
Dec 27, 2018 | 10.50 | 10.72 | 9.940 | 10.24 | 465,490 | -0.34(-3.21%) |
Dec 26, 2018 | 9.950 | 10.68 | 9.790 | 10.58 | 668,977 | +0.64(+6.44%) |
Dec 24, 2018 | 9.650 | 10.12 | 9.440 | 9.940 | 473,800 | +0.14(+1.43%) |
Dec 21, 2018 | 10.61 | 10.61 | 9.490 | 9.800 | 2,106,500 | -0.69(-6.58%) |
Dec 20, 2018 | 10.15 | 10.67 | 9.920 | 10.49 | 1,718,715 | +0.30(+2.94%) |
Dec 19, 2018 | 10.80 | 11.17 | 10.05 | 10.19 | 1,032,965 | -0.63(-5.82%) |
Dec 18, 2018 | 10.90 | 10.99 | 10.60 | 10.82 | 1,150,751 | -0.01(-0.09%) |
Dec 17, 2018 | 11.00 | 11.33 | 10.64 | 10.83 | 791,654 | -0.28(-2.52%) |
Dec 14, 2018 | 11.13 | 11.13 | 10.62 | 11.11 | 685,500 | -0.09(-0.80%) |
Dec 13, 2018 | 11.54 | 11.62 | 11.11 | 11.20 | 836,963 | -0.30(-2.61%) |
Dec 12, 2018 | 11.53 | 11.89 | 11.32 | 11.50 | 877,057 | +0.07(+0.61%) |
Dec 11, 2018 | 11.46 | 11.75 | 10.97 | 11.43 | 2,221,244 | +0.03(+0.26%) |
Dec 10, 2018 | 11.82 | 12.07 | 11.29 | 11.40 | 1,367,548 | -0.43(-3.63%) |
Dec 07, 2018 | 12.31 | 12.54 | 11.76 | 11.83 | 1,614,700 | -0.49(-3.98%) |
Dec 06, 2018 | 12.97 | 13.05 | 12.13 | 12.32 | 827,485 | -0.94(-7.09%) |
Dec 04, 2018 | 13.86 | 14.12 | 13.16 | 13.26 | 754,700 | -0.77(-5.49%) |
Dec 03, 2018 | 13.60 | 14.14 | 13.55 | 14.03 | 614,933 | +0.65(+4.86%) |
Nov 30, 2018 | 13.12 | 13.47 | 12.81 | 13.38 | 423,700 | +0.29(+2.22%) |
Nov 29, 2018 | 13.42 | 13.66 | 12.98 | 13.09 | 539,242 | -0.29(-2.17%) |
Nov 28, 2018 | 13.05 | 13.39 | 12.73 | 13.38 | 654,860 | +0.47(+3.64%) |
Nov 27, 2018 | 13.72 | 13.72 | 12.85 | 12.91 | 381,076 | -0.85(-6.18%) |
Nov 26, 2018 | 13.39 | 13.82 | 13.19 | 13.76 | 404,269 | +0.52(+3.93%) |
Nov 23, 2018 | 13.02 | 13.36 | 12.98 | 13.24 | 174,100 | +0.08(+0.61%) |
Nov 21, 2018 | 13.16 | 13.16 | 13.16 | 0 | +0.44(+3.46%) | |
Nov 20, 2018 | 12.50 | 12.94 | 12.27 | 12.72 | 378,600 | -0.01(-0.08%) |
Nov 19, 2018 | 13.25 | 13.25 | 12.55 | 12.73 | 906,560 | -0.54(-4.07%) |
Nov 16, 2018 | 12.84 | 13.43 | 12.70 | 13.27 | 544,000 | +0.27(+2.08%) |
Nov 15, 2018 | 12.96 | 13.22 | 12.89 | 13.00 | 1,028,666 | +0.08(+0.62%) |
Nov 14, 2018 | 13.31 | 13.54 | 12.49 | 12.92 | 583,150 | -0.26(-1.97%) |
Nov 13, 2018 | 13.30 | 13.51 | 13.02 | 13.18 | 367,005 | -0.03(-0.23%) |
Nov 12, 2018 | 13.83 | 13.83 | 13.17 | 13.21 | 473,324 | -0.67(-4.83%) |
Nov 09, 2018 | 14.08 | 14.43 | 13.60 | 13.88 | 706,500 | -0.15(-1.07%) |
Nov 08, 2018 | 14.48 | 14.73 | 13.92 | 14.03 | 818,429 | -0.56(-3.84%) |
Nov 07, 2018 | 14.94 | 15.32 | 14.27 | 14.59 | 737,478 | -0.21(-1.42%) |
Nov 06, 2018 | 14.10 | 14.99 | 13.47 | 14.80 | 1,155,584 | +0.55(+3.86%) |
Nov 05, 2018 | 14.33 | 14.54 | 13.75 | 14.25 | 547,073 | -0.10(-0.70%) |
Nov 02, 2018 | 13.97 | 14.39 | 13.81 | 14.35 | 578,400 | +0.47(+3.39%) |
Nov 01, 2018 | 12.77 | 13.98 | 12.77 | 13.88 | 1,090,404 | +1.18(+9.29%) |
Oct 31, 2018 | 12.65 | 12.94 | 12.34 | 12.70 | 553,187 | +0.26(+2.09%) |
Oct 30, 2018 | 12.71 | 13.12 | 12.15 | 12.44 | 867,437 | -0.33(-2.58%) |
Oct 29, 2018 | 13.37 | 13.60 | 12.50 | 12.77 | 699,281 | -0.40(-3.04%) |
Oct 26, 2018 | 12.60 | 13.39 | 12.45 | 13.17 | 720,100 | +0.28(+2.17%) |
Oct 25, 2018 | 12.14 | 13.33 | 12.14 | 12.89 | 852,226 | +0.86(+7.15%) |
Oct 24, 2018 | 13.02 | 13.43 | 12.01 | 12.03 | 870,005 | -0.99(-7.60%) |
Oct 23, 2018 | 12.39 | 13.38 | 12.30 | 13.02 | 855,267 | +0.35(+2.76%) |
Oct 22, 2018 | 12.66 | 12.79 | 12.05 | 12.67 | 635,491 | +0.08(+0.64%) |
Oct 19, 2018 | 12.83 | 13.17 | 12.40 | 12.59 | 623,900 | -0.24(-1.87%) |
Oct 18, 2018 | 13.70 | 13.70 | 12.59 | 12.83 | 578,475 | -0.88(-6.42%) |
Oct 17, 2018 | 13.64 | 13.95 | 13.43 | 13.71 | 598,625 | +0.03(+0.22%) |
Oct 16, 2018 | 13.58 | 13.78 | 13.21 | 13.68 | 638,090 | +0.22(+1.63%) |
Oct 15, 2018 | 13.26 | 13.79 | 12.82 | 13.46 | 742,684 | +0.19(+1.43%) |
Oct 12, 2018 | 12.61 | 13.43 | 12.17 | 13.27 | 1,626,600 | -0.13(-0.97%) |
Oct 11, 2018 | 13.62 | 14.20 | 13.30 | 13.40 | 621,308 | -0.32(-2.33%) |
Oct 10, 2018 | 14.64 | 14.72 | 13.64 | 13.72 | 708,291 | -1.02(-6.92%) |
Oct 09, 2018 | 14.21 | 14.83 | 14.01 | 14.74 | 825,663 | +0.54(+3.80%) |
Oct 08, 2018 | 13.97 | 14.71 | 13.94 | 14.20 | 994,151 | -0.08(-0.56%) |
Oct 05, 2018 | 14.69 | 14.84 | 13.84 | 14.28 | 954,400 | -0.39(-2.66%) |
Oct 04, 2018 | 15.60 | 15.60 | 14.65 | 14.67 | 825,860 | -0.99(-6.32%) |
Oct 03, 2018 | 14.77 | 15.66 | 14.68 | 15.66 | 969,780 | +0.96(+6.53%) |
Oct 02, 2018 | 14.91 | 15.15 | 14.01 | 14.70 | 1,406,062 | -0.17(-1.11%) |
Oct 01, 2018 | 16.64 | 16.89 | 14.76 | 14.87 | 863,515 | -1.78(-10.72%) |
Sep 28, 2018 | 16.65 | 16.95 | 16.45 | 16.65 | 549,000 | +0.00(+0.00%) |
Sep 27, 2018 | 16.60 | 17.05 | 16.40 | 16.65 | 344,028 | +0.00(+0.00%) |
Sep 26, 2018 | 17.00 | 17.12 | 16.55 | 16.65 | 345,436 | -0.25(-1.48%) |
Sep 25, 2018 | 16.75 | 17.20 | 16.70 | 16.90 | 578,238 | +0.15(+0.90%) |
Sep 24, 2018 | 16.10 | 16.75 | 16.00 | 16.75 | 561,154 | +0.65(+4.04%) |
Sep 21, 2018 | 16.25 | 16.64 | 15.95 | 16.10 | 1,346,300 | -0.20(-1.23%) |
Sep 20, 2018 | 16.10 | 16.35 | 15.75 | 16.30 | 989,602 | +0.35(+2.19%) |
Sep 19, 2018 | 16.30 | 16.42 | 15.80 | 15.95 | 1,065,224 | -0.40(-2.45%) |
Sep 18, 2018 | 17.00 | 17.15 | 16.30 | 16.35 | 912,078 | -0.70(-4.11%) |
Sep 17, 2018 | 18.10 | 18.15 | 16.93 | 17.05 | 1,467,975 | -1.15(-6.32%) |
Sep 14, 2018 | 18.60 | 18.70 | 17.85 | 18.20 | 856,100 | -0.40(-2.15%) |
Sep 13, 2018 | 18.30 | 18.95 | 18.05 | 18.60 | 1,181,560 | +0.40(+2.20%) |
Sep 12, 2018 | 18.30 | 18.45 | 17.60 | 18.20 | 983,092 | -0.10(-0.55%) |
Sep 11, 2018 | 17.60 | 18.30 | 17.45 | 18.30 | 826,137 | +0.60(+3.39%) |
Sep 10, 2018 | 17.85 | 18.05 | 17.35 | 17.70 | 991,096 | -0.45(-2.48%) |
Sep 07, 2018 | 18.05 | 18.25 | 17.85 | 18.15 | 475,200 | +0.05(+0.28%) |
Sep 06, 2018 | 18.20 | 18.55 | 17.85 | 18.10 | 733,926 | -0.20(-1.09%) |
Sep 05, 2018 | 18.15 | 18.35 | 17.90 | 18.30 | 491,560 | +0.20(+1.10%) |
Sep 04, 2018 | 18.05 | 18.15 | 17.70 | 18.10 | 543,644 | +0.00(+0.00%) |
Aug 31, 2018 | 18.10 | 18.10 | 18.10 | 0 | +0.25(+1.40%) | |
Aug 30, 2018 | 17.90 | 18.10 | 17.70 | 17.85 | 457,875 | -0.10(-0.56%) |
Aug 29, 2018 | 17.65 | 18.15 | 17.43 | 17.95 | 518,274 | +0.25(+1.41%) |
Aug 28, 2018 | 17.85 | 17.85 | 17.45 | 17.70 | 475,970 | -0.05(-0.28%) |
Aug 27, 2018 | 17.70 | 18.00 | 17.45 | 17.75 | 425,480 | +0.05(+0.28%) |
Aug 24, 2018 | 17.65 | 17.80 | 17.45 | 17.70 | 367,400 | +0.10(+0.57%) |
Aug 23, 2018 | 18.35 | 18.80 | 17.55 | 17.60 | 650,839 | -0.80(-4.35%) |
Aug 22, 2018 | 18.60 | 18.70 | 18.35 | 18.40 | 483,091 | -0.30(-1.60%) |
Aug 21, 2018 | 18.60 | 18.70 | 18.15 | 18.70 | 590,845 | +0.20(+1.08%) |
Aug 20, 2018 | 18.55 | 18.84 | 18.40 | 18.50 | 470,029 | -0.10(-0.54%) |
Aug 17, 2018 | 18.15 | 18.60 | 18.15 | 18.60 | 677,900 | +0.35(+1.92%) |
Aug 16, 2018 | 18.90 | 19.21 | 17.70 | 18.25 | 2,126,687 | -0.50(-2.67%) |
Aug 15, 2018 | 18.95 | 19.05 | 18.35 | 18.75 | 984,269 | -0.25(-1.32%) |
Aug 14, 2018 | 19.15 | 19.40 | 18.75 | 19.00 | 663,882 | -0.15(-0.78%) |
Aug 13, 2018 | 19.35 | 19.65 | 18.89 | 19.15 | 636,270 | -0.10(-0.52%) |
Aug 10, 2018 | 19.50 | 19.90 | 18.70 | 19.25 | 2,582,000 | -0.15(-0.77%) |
Aug 09, 2018 | 20.00 | 20.00 | 18.92 | 19.40 | 1,079,058 | -0.50(-2.51%) |
Aug 08, 2018 | 19.85 | 20.87 | 19.58 | 19.90 | 1,207,211 | +0.50(+2.58%) |
Aug 07, 2018 | 20.00 | 20.00 | 18.90 | 19.40 | 729,487 | +0.20(+1.04%) |
Aug 06, 2018 | 19.55 | 19.95 | 19.10 | 19.20 | 731,384 | +0.20(+1.05%) |
Aug 03, 2018 | 19.20 | 19.45 | 18.75 | 19.00 | 564,200 | -0.20(-1.04%) |
Aug 02, 2018 | 19.30 | 19.45 | 18.80 | 19.20 | 500,709 | -0.30(-1.54%) |
Aug 01, 2018 | 18.90 | 19.95 | 18.69 | 19.50 | 1,339,697 | +0.55(+2.90%) |
Jul 31, 2018 | 18.05 | 18.95 | 17.65 | 18.95 | 727,426 | +1.00(+5.57%) |
Jul 30, 2018 | 18.40 | 18.60 | 17.90 | 17.95 | 843,018 | -0.45(-2.45%) |
Jul 27, 2018 | 18.55 | 18.70 | 18.25 | 18.40 | 623,400 | -0.10(-0.54%) |
Jul 26, 2018 | 18.35 | 18.75 | 18.35 | 18.50 | 516,284 | +0.00(+0.00%) |
Jul 25, 2018 | 18.20 | 18.75 | 18.15 | 18.50 | 612,737 | +0.40(+2.21%) |
Jul 24, 2018 | 18.55 | 18.85 | 17.85 | 18.10 | 740,547 | -0.40(-2.16%) |
Jul 23, 2018 | 17.95 | 18.52 | 17.80 | 18.50 | 389,309 | +0.50(+2.78%) |
Jul 20, 2018 | 18.50 | 17.85 | 18.00 | 479,931 | -0.30(-1.64%) | |
Jul 19, 2018 | 18.50 | 18.60 | 18.15 | 18.30 | 535,052 | -0.20(-1.08%) |
Jul 18, 2018 | 18.95 | 18.95 | 18.30 | 18.50 | 697,049 | -0.55(-2.89%) |
Jul 17, 2018 | 18.90 | 19.20 | 18.70 | 19.05 | 450,234 | +0.20(+1.06%) |
Jul 16, 2018 | 19.10 | 19.40 | 18.75 | 18.85 | 950,617 | -0.40(-2.08%) |
Jul 13, 2018 | 18.65 | 19.60 | 18.40 | 19.25 | 838,944 | +0.70(+3.77%) |
Jul 12, 2018 | 18.45 | 17.85 | 18.55 | 739,787 | +0.10(+0.54%) | |
Jul 11, 2018 | 18.40 | 18.75 | 17.49 | 18.45 | 1,158,066 | -0.05(-0.27%) |
Jul 10, 2018 | 17.80 | 19.10 | 17.50 | 18.50 | 1,536,573 | +0.80(+4.52%) |
Jul 09, 2018 | 17.85 | 18.05 | 17.35 | 17.70 | 1,065,484 | -0.10(-0.56%) |
Jul 06, 2018 | 16.90 | 18.00 | 16.80 | 17.80 | 925,616 | +0.95(+5.64%) |
Jul 05, 2018 | 16.40 | 16.95 | 16.25 | 16.85 | 626,854 | +0.58(+3.53%) |
Jul 03, 2018 | 16.27 | 16.27 | 16.27 | 0 | +0.47(+3.01%) | |
Jul 02, 2018 | 15.70 | 15.85 | 15.15 | 15.80 | 627,584 | +0.00(+0.00%) |
Jun 29, 2018 | 16.31 | 15.65 | 15.80 | 1,167,736 | +0.05(+0.32%) | |
Jun 28, 2018 | 15.05 | 15.90 | 14.85 | 15.75 | 993,351 | +0.60(+3.96%) |
Jun 27, 2018 | 16.40 | 16.75 | 15.15 | 15.15 | 884,311 | -0.85(-5.31%) |
Jun 26, 2018 | 16.20 | 16.35 | 15.60 | 16.00 | 700,007 | -0.15(-0.93%) |
Jun 25, 2018 | 16.95 | 16.95 | 15.95 | 16.15 | 755,525 | -0.65(-3.87%) |
Jun 22, 2018 | 17.30 | 17.57 | 16.70 | 16.80 | 2,431,402 | -0.50(-2.89%) |
Jun 21, 2018 | 18.05 | 18.05 | 17.20 | 17.30 | 442,646 | -0.70(-3.89%) |
Jun 20, 2018 | 17.90 | 18.20 | 17.55 | 18.00 | 561,532 | +0.20(+1.12%) |
Jun 19, 2018 | 17.25 | 17.85 | 17.20 | 17.80 | 684,335 | +0.55(+3.19%) |
Jun 18, 2018 | 17.60 | 18.50 | 17.00 | 17.25 | 902,676 | -0.40(-2.27%) |
Jun 15, 2018 | 19.00 | 16.55 | 17.65 | 4,615,000 | +1.10(+6.65%) | |
Jun 14, 2018 | 16.30 | 16.85 | 16.10 | 16.55 | 1,303,180 | +0.35(+2.16%) |
Jun 13, 2018 | 16.50 | 16.65 | 15.95 | 16.20 | 797,951 | -0.15(-0.92%) |
Jun 12, 2018 | 16.50 | 16.57 | 16.20 | 16.35 | 1,011,065 | -0.10(-0.61%) |
Jun 11, 2018 | 16.40 | 16.90 | 16.15 | 16.45 | 1,688,898 | -0.60(-3.52%) |
Jun 08, 2018 | 17.80 | 18.00 | 16.70 | 17.05 | 1,144,971 | -0.75(-4.21%) |
Jun 07, 2018 | 18.25 | 18.30 | 17.15 | 17.80 | 1,291,436 | -0.35(-1.93%) |
Jun 06, 2018 | 18.85 | 18.85 | 18.05 | 18.15 | 787,487 | -0.65(-3.46%) |
Jun 05, 2018 | 18.95 | 19.35 | 18.75 | 18.80 | 1,140,613 | -0.25(-1.31%) |
Jun 04, 2018 | 18.20 | 19.35 | 17.85 | 19.05 | 2,163,225 | +0.75(+4.10%) |
Jun 01, 2018 | 17.55 | 18.35 | 17.15 | 18.30 | 1,756,265 | +0.85(+4.87%) |
May 31, 2018 | 16.65 | 17.60 | 16.10 | 17.45 | 2,162,882 | +0.85(+5.12%) |
May 30, 2018 | 15.80 | 16.65 | 15.80 | 16.60 | 1,199,001 | +0.85(+5.40%) |
May 29, 2018 | 15.50 | 15.85 | 15.45 | 15.75 | 758,639 | +0.20(+1.29%) |
May 25, 2018 | 15.55 | 15.55 | 15.55 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 15.60 | 15.85 | 15.30 | 15.55 | 1,107,725 | +0.05(+0.32%) |
May 23, 2018 | 15.00 | 15.57 | 15.00 | 15.50 | 453,902 | +0.45(+2.99%) |
May 22, 2018 | 15.20 | 15.35 | 14.85 | 15.05 | 753,962 | -0.05(-0.33%) |
May 21, 2018 | 15.40 | 16.05 | 15.00 | 15.10 | 1,879,709 | -0.10(-0.66%) |
May 18, 2018 | 14.55 | 15.30 | 14.35 | 15.20 | 1,066,377 | +0.65(+4.47%) |
May 17, 2018 | 15.00 | 15.15 | 14.40 | 14.55 | 877,368 | -0.50(-3.32%) |
May 16, 2018 | 15.15 | 15.20 | 14.80 | 15.05 | 1,166,648 | -0.10(-0.66%) |
May 15, 2018 | 15.20 | 15.30 | 14.75 | 15.15 | 471,219 | +0.00(+0.00%) |
May 14, 2018 | 14.65 | 15.25 | 14.65 | 15.15 | 789,281 | +0.55(+3.77%) |
May 11, 2018 | 14.40 | 14.85 | 13.90 | 14.60 | 898,839 | +0.17(+1.21%) |
May 10, 2018 | 14.60 | 14.90 | 14.25 | 14.43 | 891,604 | -0.27(-1.87%) |
May 09, 2018 | 13.50 | 14.75 | 12.53 | 14.70 | 1,573,029 | +0.70(+5.00%) |
May 08, 2018 | 13.35 | 14.15 | 13.35 | 14.00 | 1,194,683 | +0.50(+3.70%) |
May 07, 2018 | 13.25 | 13.50 | 13.10 | 13.50 | 887,965 | +0.25(+1.89%) |
May 04, 2018 | 13.25 | 13.70 | 13.07 | 13.25 | 1,153,641 | +0.00(+0.00%) |
May 03, 2018 | 13.90 | 14.11 | 13.20 | 13.25 | 697,065 | -0.70(-5.02%) |
May 02, 2018 | 14.25 | 14.40 | 13.90 | 13.95 | 623,397 | -0.25(-1.76%) |