Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.38 | 22.37 | 21.05 | 21.10 | 466,328 | -0.49(-2.27%) |
Apr 29, 2019 | 21.41 | 22.63 | 21.37 | 21.59 | 410,454 | +0.22(+1.03%) |
Apr 26, 2019 | 21.13 | 21.50 | 20.69 | 21.37 | 222,000 | +0.24(+1.14%) |
Apr 25, 2019 | 20.94 | 21.45 | 20.63 | 21.13 | 249,108 | +0.12(+0.57%) |
Apr 24, 2019 | 20.77 | 21.22 | 20.24 | 21.01 | 242,373 | +0.25(+1.20%) |
Apr 23, 2019 | 19.69 | 20.95 | 19.62 | 20.76 | 240,352 | +1.08(+5.49%) |
Apr 22, 2019 | 19.17 | 19.82 | 18.95 | 19.68 | 203,689 | +0.50(+2.61%) |
Apr 18, 2019 | 19.23 | 19.81 | 18.73 | 19.18 | 329,600 | -0.15(-0.78%) |
Apr 17, 2019 | 20.40 | 20.43 | 18.91 | 19.33 | 455,560 | -1.09(-5.34%) |
Apr 16, 2019 | 20.11 | 20.95 | 19.84 | 20.42 | 555,293 | +0.43(+2.15%) |
Apr 15, 2019 | 20.81 | 21.23 | 19.71 | 19.99 | 319,695 | -0.67(-3.24%) |
Apr 12, 2019 | 21.55 | 21.74 | 20.32 | 20.66 | 349,400 | -0.73(-3.41%) |
Apr 11, 2019 | 21.51 | 21.97 | 21.05 | 21.39 | 262,668 | -0.09(-0.42%) |
Apr 10, 2019 | 20.53 | 21.57 | 20.18 | 21.48 | 329,688 | +0.98(+4.78%) |
Apr 09, 2019 | 20.61 | 20.89 | 20.41 | 20.50 | 347,991 | -0.21(-1.01%) |
Apr 08, 2019 | 20.87 | 21.39 | 20.38 | 20.71 | 463,914 | -0.12(-0.58%) |
Apr 05, 2019 | 20.99 | 22.14 | 20.45 | 20.83 | 566,100 | -0.01(-0.05%) |
Apr 04, 2019 | 21.58 | 21.58 | 20.23 | 20.84 | 464,407 | -0.86(-3.96%) |
Apr 03, 2019 | 21.62 | 22.64 | 21.11 | 21.70 | 767,470 | +0.45(+2.12%) |
Apr 02, 2019 | 19.88 | 21.85 | 19.76 | 21.25 | 979,132 | +1.46(+7.38%) |
Apr 01, 2019 | 19.35 | 20.15 | 19.12 | 19.79 | 512,452 | +0.65(+3.40%) |
Mar 29, 2019 | 19.19 | 19.24 | 18.55 | 19.14 | 559,100 | +0.15(+0.79%) |
Mar 28, 2019 | 18.82 | 19.21 | 18.52 | 18.99 | 335,294 | +0.24(+1.28%) |
Mar 27, 2019 | 19.27 | 19.28 | 18.60 | 18.75 | 447,953 | -0.54(-2.80%) |
Mar 26, 2019 | 19.34 | 19.49 | 18.78 | 19.29 | 315,033 | +0.15(+0.78%) |
Mar 25, 2019 | 17.90 | 19.40 | 17.64 | 19.14 | 550,735 | +1.17(+6.51%) |
Mar 22, 2019 | 18.64 | 19.25 | 17.82 | 17.97 | 657,200 | -0.78(-4.16%) |
Mar 21, 2019 | 17.59 | 19.06 | 17.39 | 18.75 | 422,260 | +0.66(+3.65%) |
Mar 20, 2019 | 18.19 | 18.57 | 17.91 | 18.09 | 313,018 | -0.32(-1.74%) |
Mar 19, 2019 | 18.92 | 19.10 | 18.07 | 18.41 | 470,690 | -0.49(-2.59%) |
Mar 18, 2019 | 19.80 | 19.80 | 18.70 | 18.90 | 580,987 | -0.76(-3.87%) |
Mar 15, 2019 | 17.70 | 19.83 | 17.66 | 19.66 | 1,822,400 | +2.06(+11.70%) |
Mar 14, 2019 | 17.71 | 17.93 | 17.53 | 17.60 | 485,654 | -0.11(-0.62%) |
Mar 13, 2019 | 17.70 | 17.89 | 17.53 | 17.71 | 430,358 | +0.20(+1.14%) |
Mar 12, 2019 | 18.72 | 18.91 | 17.41 | 17.51 | 897,261 | -1.06(-5.71%) |
Mar 11, 2019 | 17.37 | 18.61 | 17.31 | 18.57 | 777,647 | +1.26(+7.28%) |
Mar 08, 2019 | 17.05 | 17.39 | 16.73 | 17.31 | 329,400 | -0.01(-0.06%) |
Mar 07, 2019 | 16.92 | 17.75 | 16.57 | 17.32 | 447,848 | +0.50(+2.97%) |
Mar 06, 2019 | 17.99 | 18.00 | 16.60 | 16.82 | 720,845 | -0.94(-5.29%) |
Mar 05, 2019 | 18.12 | 18.68 | 17.58 | 17.76 | 679,539 | -0.43(-2.36%) |
Mar 04, 2019 | 17.33 | 18.65 | 17.13 | 18.19 | 1,270,029 | +1.69(+10.24%) |
Mar 01, 2019 | 15.01 | 16.57 | 14.84 | 16.50 | 798,000 | +1.50(+10.00%) |
Feb 28, 2019 | 15.46 | 15.69 | 14.50 | 15.00 | 557,155 | -0.46(-2.98%) |
Feb 27, 2019 | 13.78 | 15.49 | 13.78 | 15.46 | 843,631 | +1.59(+11.46%) |
Feb 26, 2019 | 13.87 | 14.29 | 13.38 | 13.87 | 496,374 | +0.01(+0.07%) |
Feb 25, 2019 | 13.81 | 14.86 | 13.73 | 13.86 | 1,156,820 | +0.74(+5.64%) |
Feb 22, 2019 | 12.90 | 13.67 | 12.37 | 13.12 | 1,670,400 | +2.44(+22.85%) |
Feb 21, 2019 | 10.88 | 11.00 | 10.51 | 10.68 | 150,577 | -0.21(-1.93%) |
Feb 20, 2019 | 10.81 | 11.22 | 10.76 | 10.89 | 161,374 | +0.11(+1.02%) |
Feb 19, 2019 | 10.74 | 10.88 | 10.63 | 10.78 | 144,550 | +0.05(+0.47%) |
Feb 15, 2019 | 10.72 | 10.79 | 10.50 | 10.73 | 153,700 | +0.09(+0.85%) |
Feb 14, 2019 | 10.66 | 10.74 | 10.55 | 10.64 | 143,937 | -0.01(-0.09%) |
Feb 13, 2019 | 10.81 | 10.85 | 10.55 | 10.65 | 120,990 | -0.12(-1.11%) |
Feb 12, 2019 | 10.63 | 10.88 | 10.55 | 10.77 | 116,635 | +0.22(+2.09%) |
Feb 11, 2019 | 10.71 | 10.80 | 10.52 | 10.55 | 153,905 | -0.17(-1.59%) |
Feb 08, 2019 | 10.89 | 10.96 | 10.46 | 10.72 | 214,500 | -0.19(-1.74%) |
Feb 07, 2019 | 10.98 | 11.39 | 10.73 | 10.91 | 255,246 | -0.17(-1.53%) |
Feb 06, 2019 | 10.77 | 11.26 | 10.60 | 11.08 | 243,952 | +0.32(+2.97%) |
Feb 05, 2019 | 10.77 | 11.09 | 10.42 | 10.76 | 221,809 | +0.05(+0.47%) |
Feb 04, 2019 | 10.64 | 10.80 | 10.48 | 10.71 | 313,585 | +0.16(+1.52%) |
Feb 01, 2019 | 10.51 | 10.87 | 10.20 | 10.55 | 732,800 | +0.06(+0.57%) |
Jan 31, 2019 | 10.30 | 10.81 | 10.00 | 10.49 | 510,017 | -0.03(-0.29%) |
Jan 30, 2019 | 11.01 | 11.05 | 10.10 | 10.52 | 1,292,679 | -0.60(-5.40%) |
Jan 29, 2019 | 11.24 | 13.10 | 10.40 | 11.12 | 6,214,358 | +3.08(+38.31%) |
Jan 28, 2019 | 8.440 | 8.450 | 7.890 | 8.040 | 383,102 | -0.41(-4.85%) |
Jan 25, 2019 | 8.040 | 8.540 | 7.940 | 8.450 | 517,700 | +0.45(+5.62%) |
Jan 24, 2019 | 8.190 | 8.350 | 7.760 | 8.000 | 268,067 | -0.21(-2.56%) |
Jan 23, 2019 | 8.260 | 8.670 | 8.090 | 8.210 | 283,208 | +0.01(+0.12%) |
Jan 22, 2019 | 8.250 | 8.310 | 7.890 | 8.200 | 356,279 | -0.06(-0.73%) |
Jan 18, 2019 | 8.480 | 8.510 | 8.080 | 8.260 | 208,000 | -0.24(-2.82%) |
Jan 17, 2019 | 8.510 | 8.825 | 8.450 | 8.500 | 232,535 | -0.04(-0.47%) |
Jan 16, 2019 | 8.790 | 8.830 | 8.450 | 8.540 | 222,512 | -0.25(-2.84%) |
Jan 15, 2019 | 8.960 | 9.120 | 8.750 | 8.790 | 173,531 | -0.13(-1.46%) |
Jan 14, 2019 | 9.050 | 9.260 | 8.910 | 8.920 | 156,937 | -0.18(-1.98%) |
Jan 11, 2019 | 9.220 | 9.300 | 9.040 | 9.100 | 187,200 | -0.16(-1.73%) |
Jan 10, 2019 | 9.330 | 9.440 | 9.040 | 9.260 | 125,829 | -0.20(-2.11%) |
Jan 09, 2019 | 9.530 | 9.740 | 9.300 | 9.460 | 176,494 | -0.03(-0.32%) |
Jan 08, 2019 | 9.510 | 9.900 | 9.290 | 9.490 | 345,533 | +0.13(+1.39%) |
Jan 07, 2019 | 9.530 | 10.04 | 9.240 | 9.360 | 367,729 | -0.11(-1.16%) |
Jan 04, 2019 | 9.080 | 9.640 | 8.940 | 9.470 | 310,100 | +0.58(+6.52%) |
Jan 03, 2019 | 9.310 | 9.470 | 8.840 | 8.890 | 227,705 | -0.53(-5.63%) |
Jan 02, 2019 | 9.250 | 9.540 | 8.950 | 9.420 | 268,113 | +0.02(+0.21%) |
Dec 31, 2018 | 9.120 | 9.600 | 9.060 | 9.400 | 271,700 | +0.28(+3.07%) |
Dec 28, 2018 | 9.000 | 9.350 | 8.760 | 9.120 | 323,500 | +0.14(+1.56%) |
Dec 27, 2018 | 9.090 | 9.354 | 8.600 | 8.980 | 383,140 | -0.29(-3.13%) |
Dec 26, 2018 | 8.720 | 9.340 | 8.300 | 9.270 | 253,016 | +0.68(+7.92%) |
Dec 24, 2018 | 8.570 | 8.880 | 8.385 | 8.590 | 164,500 | -0.14(-1.60%) |
Dec 21, 2018 | 9.390 | 9.680 | 8.690 | 8.730 | 1,597,900 | -0.66(-7.03%) |
Dec 20, 2018 | 9.540 | 9.730 | 9.050 | 9.390 | 370,871 | -0.15(-1.57%) |
Dec 19, 2018 | 9.660 | 10.04 | 9.220 | 9.540 | 294,489 | -0.09(-0.93%) |
Dec 18, 2018 | 9.900 | 9.910 | 8.980 | 9.630 | 813,203 | -0.17(-1.73%) |
Dec 17, 2018 | 10.00 | 10.15 | 9.390 | 9.800 | 375,044 | -0.22(-2.20%) |
Dec 14, 2018 | 10.46 | 10.69 | 9.970 | 10.02 | 312,600 | -0.50(-4.75%) |
Dec 13, 2018 | 11.19 | 11.32 | 10.49 | 10.52 | 245,817 | -0.66(-5.90%) |
Dec 12, 2018 | 11.21 | 11.61 | 10.87 | 11.18 | 316,769 | +0.02(+0.18%) |
Dec 11, 2018 | 11.22 | 11.33 | 10.82 | 11.16 | 215,364 | +0.12(+1.09%) |
Dec 10, 2018 | 10.81 | 11.08 | 10.52 | 11.04 | 243,695 | +0.31(+2.89%) |
Dec 07, 2018 | 10.62 | 11.10 | 10.48 | 10.73 | 252,900 | +0.07(+0.66%) |
Dec 06, 2018 | 10.79 | 11.02 | 10.31 | 10.66 | 277,758 | -0.24(-2.20%) |
Dec 04, 2018 | 11.64 | 11.98 | 10.77 | 10.90 | 349,600 | -0.75(-6.44%) |
Dec 03, 2018 | 11.73 | 11.73 | 11.29 | 11.65 | 281,621 | +0.25(+2.19%) |
Nov 30, 2018 | 11.50 | 11.85 | 11.26 | 11.40 | 186,000 | -0.13(-1.13%) |
Nov 29, 2018 | 11.68 | 12.28 | 11.50 | 11.53 | 280,733 | -0.16(-1.37%) |
Nov 28, 2018 | 11.33 | 11.70 | 11.09 | 11.69 | 295,986 | +0.47(+4.19%) |
Nov 27, 2018 | 12.00 | 12.30 | 11.20 | 11.22 | 397,384 | -0.85(-7.04%) |
Nov 26, 2018 | 12.01 | 12.19 | 11.72 | 12.07 | 175,578 | +0.18(+1.51%) |
Nov 23, 2018 | 11.78 | 12.43 | 11.78 | 11.89 | 198,300 | +0.03(+0.25%) |
Nov 21, 2018 | 11.86 | 11.86 | 11.86 | 0 | +0.25(+2.15%) | |
Nov 20, 2018 | 11.37 | 12.15 | 11.07 | 11.61 | 261,771 | +0.02(+0.17%) |
Nov 19, 2018 | 12.25 | 12.67 | 11.52 | 11.59 | 326,972 | -0.86(-6.91%) |
Nov 16, 2018 | 12.10 | 12.53 | 11.88 | 12.45 | 267,300 | +0.27(+2.22%) |
Nov 15, 2018 | 12.43 | 12.64 | 11.75 | 12.18 | 497,159 | +0.93(+8.27%) |
Nov 14, 2018 | 11.90 | 11.99 | 10.90 | 11.25 | 347,818 | -0.55(-4.66%) |
Nov 13, 2018 | 11.52 | 12.20 | 11.52 | 11.80 | 510,948 | +0.29(+2.52%) |
Nov 12, 2018 | 12.24 | 12.35 | 11.39 | 11.51 | 356,701 | -0.81(-6.57%) |
Nov 09, 2018 | 12.31 | 12.69 | 11.72 | 12.32 | 464,400 | +0.01(+0.04%) |
Nov 08, 2018 | 11.20 | 13.45 | 11.00 | 12.31 | 1,322,072 | -1.68(-11.97%) |
Nov 07, 2018 | 13.73 | 14.14 | 13.51 | 13.99 | 348,032 | +0.36(+2.64%) |
Nov 06, 2018 | 14.03 | 14.20 | 13.54 | 13.63 | 194,967 | -0.46(-3.26%) |
Nov 05, 2018 | 14.04 | 14.33 | 13.66 | 14.09 | 209,941 | -0.05(-0.35%) |
Nov 02, 2018 | 14.12 | 14.76 | 13.92 | 14.14 | 223,000 | +0.24(+1.73%) |
Nov 01, 2018 | 13.66 | 14.30 | 13.54 | 13.90 | 376,122 | +0.33(+2.43%) |
Oct 31, 2018 | 13.80 | 14.24 | 13.55 | 13.57 | 295,958 | -0.09(-0.66%) |
Oct 30, 2018 | 13.31 | 13.74 | 13.16 | 13.66 | 156,794 | +0.25(+1.86%) |
Oct 29, 2018 | 14.25 | 14.37 | 13.11 | 13.41 | 186,808 | -0.58(-4.15%) |
Oct 26, 2018 | 14.20 | 14.50 | 13.54 | 13.99 | 311,400 | -0.52(-3.58%) |
Oct 25, 2018 | 13.91 | 14.88 | 13.70 | 14.51 | 243,687 | +0.60(+4.31%) |
Oct 24, 2018 | 15.24 | 15.70 | 13.88 | 13.91 | 315,433 | -1.28(-8.43%) |
Oct 23, 2018 | 14.67 | 15.66 | 14.25 | 15.19 | 190,895 | +0.15(+1.00%) |
Oct 22, 2018 | 15.45 | 15.45 | 14.54 | 15.04 | 206,779 | -0.32(-2.08%) |
Oct 19, 2018 | 15.19 | 15.66 | 15.10 | 15.36 | 687,500 | +0.21(+1.39%) |
Oct 18, 2018 | 15.90 | 16.01 | 14.95 | 15.15 | 332,812 | -0.86(-5.37%) |
Oct 17, 2018 | 16.03 | 16.19 | 15.66 | 16.01 | 181,213 | +0.01(+0.06%) |
Oct 16, 2018 | 15.29 | 16.12 | 15.20 | 16.00 | 432,322 | +0.83(+5.47%) |
Oct 15, 2018 | 16.08 | 16.18 | 15.00 | 15.17 | 417,040 | -0.96(-5.95%) |
Oct 12, 2018 | 16.03 | 16.45 | 15.76 | 16.13 | 256,400 | +0.43(+2.74%) |
Oct 11, 2018 | 16.17 | 16.88 | 15.37 | 15.70 | 507,601 | -0.58(-3.56%) |
Oct 10, 2018 | 16.69 | 17.14 | 16.13 | 16.28 | 266,246 | -0.45(-2.69%) |
Oct 09, 2018 | 16.75 | 17.82 | 16.58 | 16.73 | 264,507 | -0.22(-1.30%) |
Oct 08, 2018 | 16.65 | 17.15 | 16.29 | 16.95 | 226,878 | +0.28(+1.68%) |
Oct 05, 2018 | 17.23 | 17.81 | 16.35 | 16.67 | 230,200 | -0.55(-3.19%) |
Oct 04, 2018 | 17.92 | 17.95 | 16.95 | 17.22 | 295,021 | -0.78(-4.33%) |
Oct 03, 2018 | 17.09 | 18.17 | 16.96 | 18.00 | 275,948 | +1.01(+5.94%) |
Oct 02, 2018 | 18.13 | 18.14 | 15.65 | 16.99 | 769,410 | -1.06(-5.87%) |
Oct 01, 2018 | 18.90 | 19.15 | 17.89 | 18.05 | 257,960 | -0.87(-4.60%) |
Sep 28, 2018 | 18.72 | 19.12 | 18.16 | 18.92 | 305,800 | +0.14(+0.75%) |
Sep 27, 2018 | 18.58 | 19.16 | 18.55 | 18.78 | 190,784 | +0.14(+0.75%) |
Sep 26, 2018 | 18.35 | 18.84 | 18.02 | 18.64 | 245,435 | +0.37(+2.03%) |
Sep 25, 2018 | 18.20 | 18.43 | 17.95 | 18.27 | 381,484 | +0.05(+0.27%) |
Sep 24, 2018 | 18.36 | 18.60 | 17.96 | 18.22 | 161,336 | +0.01(+0.05%) |
Sep 21, 2018 | 18.45 | 18.64 | 17.88 | 18.21 | 408,800 | -0.27(-1.46%) |
Sep 20, 2018 | 18.13 | 18.51 | 18.06 | 18.48 | 165,930 | +0.46(+2.55%) |
Sep 19, 2018 | 18.10 | 18.60 | 17.69 | 18.02 | 294,856 | -0.37(-2.01%) |
Sep 18, 2018 | 18.60 | 18.76 | 18.21 | 18.39 | 193,714 | -0.21(-1.13%) |
Sep 17, 2018 | 19.43 | 19.54 | 18.43 | 18.60 | 222,878 | -0.94(-4.81%) |
Sep 14, 2018 | 19.59 | 19.84 | 18.95 | 19.54 | 322,300 | -0.01(-0.05%) |
Sep 13, 2018 | 19.23 | 19.65 | 18.92 | 19.55 | 294,527 | +0.94(+5.05%) |
Sep 12, 2018 | 18.44 | 18.76 | 18.10 | 18.61 | 137,562 | +0.17(+0.92%) |
Sep 11, 2018 | 19.08 | 19.17 | 18.22 | 18.44 | 257,694 | -0.60(-3.15%) |
Sep 10, 2018 | 19.39 | 19.95 | 19.00 | 19.04 | 226,946 | -0.27(-1.40%) |
Sep 07, 2018 | 19.41 | 19.95 | 19.04 | 19.31 | 286,200 | -0.25(-1.28%) |
Sep 06, 2018 | 20.94 | 21.12 | 19.45 | 19.56 | 276,771 | -1.42(-6.77%) |
Sep 05, 2018 | 21.40 | 21.40 | 20.67 | 20.98 | 136,999 | -0.43(-2.01%) |
Sep 04, 2018 | 21.74 | 21.80 | 20.86 | 21.41 | 147,888 | -0.33(-1.52%) |
Aug 31, 2018 | 21.74 | 21.74 | 21.74 | 0 | +0.35(+1.64%) | |
Aug 30, 2018 | 21.25 | 21.58 | 21.18 | 21.39 | 170,530 | +0.19(+0.90%) |
Aug 29, 2018 | 19.93 | 21.64 | 19.92 | 21.20 | 319,104 | +0.03(+0.14%) |
Aug 28, 2018 | 21.53 | 21.88 | 20.46 | 21.17 | 281,625 | -0.36(-1.67%) |
Aug 27, 2018 | 21.56 | 22.20 | 21.31 | 21.53 | 185,593 | +0.04(+0.19%) |
Aug 24, 2018 | 21.67 | 22.29 | 21.12 | 21.49 | 236,600 | -0.01(-0.05%) |
Aug 23, 2018 | 21.14 | 21.63 | 20.81 | 21.50 | 200,236 | +0.43(+2.04%) |
Aug 22, 2018 | 20.25 | 21.43 | 20.21 | 21.07 | 356,025 | +1.26(+6.36%) |
Aug 21, 2018 | 19.82 | 20.41 | 19.60 | 19.81 | 271,784 | +0.11(+0.56%) |
Aug 20, 2018 | 19.32 | 19.80 | 18.94 | 19.70 | 253,931 | +0.39(+2.02%) |
Aug 17, 2018 | 18.31 | 19.36 | 18.26 | 19.31 | 352,300 | +1.07(+5.87%) |
Aug 16, 2018 | 18.33 | 18.59 | 18.00 | 18.24 | 176,289 | -0.04(-0.22%) |
Aug 15, 2018 | 18.07 | 18.51 | 17.92 | 18.28 | 239,443 | +0.19(+1.05%) |
Aug 14, 2018 | 17.79 | 18.25 | 17.44 | 18.09 | 332,434 | +0.39(+2.20%) |
Aug 13, 2018 | 18.27 | 18.40 | 17.51 | 17.70 | 321,219 | -0.46(-2.53%) |
Aug 10, 2018 | 18.24 | 18.35 | 17.70 | 18.16 | 280,000 | -0.22(-1.20%) |
Aug 09, 2018 | 17.41 | 19.28 | 17.32 | 18.38 | 406,812 | +1.27(+7.39%) |
Aug 08, 2018 | 18.87 | 19.33 | 16.62 | 17.11 | 1,014,499 | -3.07(-15.19%) |
Aug 07, 2018 | 20.14 | 20.45 | 19.87 | 20.18 | 256,577 | -0.12(-0.59%) |
Aug 06, 2018 | 19.38 | 20.44 | 19.01 | 20.30 | 244,509 | +0.94(+4.86%) |
Aug 03, 2018 | 19.65 | 19.66 | 19.16 | 19.36 | 160,200 | -0.32(-1.63%) |
Aug 02, 2018 | 19.15 | 19.70 | 19.00 | 19.68 | 251,101 | +0.52(+2.71%) |
Aug 01, 2018 | 18.77 | 19.72 | 18.50 | 19.16 | 316,835 | +0.30(+1.59%) |
Jul 31, 2018 | 18.40 | 19.30 | 18.11 | 18.86 | 435,218 | +0.59(+3.23%) |
Jul 30, 2018 | 18.52 | 18.76 | 18.04 | 18.27 | 267,104 | -0.18(-0.98%) |
Jul 27, 2018 | 19.10 | 19.10 | 18.01 | 18.45 | 306,700 | -0.50(-2.64%) |
Jul 26, 2018 | 18.55 | 19.20 | 18.18 | 18.95 | 228,978 | +0.45(+2.43%) |
Jul 25, 2018 | 18.62 | 19.39 | 18.33 | 18.50 | 287,671 | -0.23(-1.23%) |
Jul 24, 2018 | 19.59 | 20.11 | 18.60 | 18.73 | 500,529 | -0.64(-3.30%) |
Jul 23, 2018 | 18.65 | 19.69 | 18.41 | 19.37 | 428,977 | +0.67(+3.58%) |
Jul 20, 2018 | 18.31 | 19.81 | 18.31 | 18.70 | 723,993 | +0.36(+1.96%) |
Jul 19, 2018 | 18.09 | 18.47 | 17.86 | 18.34 | 408,385 | +0.12(+0.66%) |
Jul 18, 2018 | 19.35 | 19.58 | 18.11 | 18.22 | 556,852 | -1.68(-8.44%) |
Jul 17, 2018 | 19.32 | 20.03 | 18.62 | 19.90 | 812,112 | +1.87(+10.37%) |
Jul 16, 2018 | 18.24 | 18.48 | 17.32 | 18.03 | 350,504 | -0.26(-1.42%) |
Jul 13, 2018 | 18.60 | 17.29 | 18.29 | 736,397 | +0.28(+1.55%) | |
Jul 12, 2018 | 18.15 | 18.50 | 17.71 | 18.01 | 481,177 | -0.16(-0.88%) |
Jul 11, 2018 | 18.28 | 18.40 | 17.58 | 18.17 | 450,104 | -0.26(-1.41%) |
Jul 10, 2018 | 18.45 | 19.01 | 18.10 | 18.43 | 602,062 | -0.02(-0.11%) |
Jul 09, 2018 | 19.88 | 20.36 | 18.30 | 18.45 | 559,345 | -1.25(-6.35%) |
Jul 06, 2018 | 19.41 | 20.33 | 19.41 | 19.70 | 358,442 | +0.28(+1.44%) |
Jul 05, 2018 | 19.08 | 19.53 | 18.51 | 19.42 | 422,105 | +0.06(+0.31%) |
Jul 03, 2018 | 19.36 | 19.36 | 19.36 | 0 | +0.26(+1.36%) | |
Jul 02, 2018 | 19.12 | 20.16 | 18.50 | 19.10 | 667,495 | -0.44(-2.25%) |
Jun 29, 2018 | 21.16 | 21.70 | 19.15 | 19.54 | 754,110 | -0.76(-3.74%) |
Jun 28, 2018 | 21.85 | 21.97 | 19.78 | 20.30 | 1,169,729 | -1.46(-6.71%) |
Jun 27, 2018 | 23.92 | 24.24 | 21.75 | 21.76 | 713,734 | -2.16(-9.03%) |
Jun 26, 2018 | 23.54 | 24.20 | 22.77 | 23.92 | 802,916 | +0.46(+1.96%) |
Jun 25, 2018 | 22.72 | 24.24 | 22.50 | 23.46 | 867,050 | +0.56(+2.45%) |
Jun 22, 2018 | 22.72 | 22.98 | 22.05 | 22.90 | 1,866,929 | +0.40(+1.78%) |
Jun 21, 2018 | 23.00 | 23.89 | 21.30 | 22.50 | 1,711,923 | +1.33(+6.28%) |
Jun 20, 2018 | 21.41 | 21.81 | 20.77 | 21.17 | 375,446 | -0.60(-2.76%) |
Jun 19, 2018 | 21.15 | 21.79 | 20.91 | 21.77 | 234,981 | +0.34(+1.59%) |
Jun 18, 2018 | 21.28 | 21.57 | 20.78 | 21.43 | 281,536 | -0.14(-0.65%) |
Jun 15, 2018 | 21.76 | 21.24 | 21.57 | 1,135,848 | -0.07(-0.32%) | |
Jun 14, 2018 | 21.75 | 22.14 | 21.48 | 21.64 | 299,712 | +0.05(+0.23%) |
Jun 13, 2018 | 21.05 | 21.80 | 20.81 | 21.59 | 291,911 | +0.55(+2.61%) |
Jun 12, 2018 | 20.68 | 21.25 | 20.35 | 21.04 | 202,596 | +0.25(+1.20%) |
Jun 11, 2018 | 22.24 | 22.41 | 20.50 | 20.79 | 580,414 | -1.58(-7.06%) |
Jun 08, 2018 | 22.30 | 22.69 | 21.89 | 22.37 | 250,903 | -0.13(-0.58%) |
Jun 07, 2018 | 22.37 | 22.85 | 21.55 | 22.50 | 354,786 | +0.00(+0.00%) |
Jun 06, 2018 | 21.41 | 22.98 | 21.23 | 22.50 | 346,143 | +0.85(+3.93%) |
Jun 05, 2018 | 20.98 | 21.87 | 20.48 | 21.65 | 386,193 | +0.51(+2.41%) |
Jun 04, 2018 | 22.27 | 22.70 | 19.88 | 21.14 | 644,659 | +0.73(+3.58%) |
Jun 01, 2018 | 20.13 | 20.71 | 19.93 | 20.41 | 202,431 | +0.54(+2.72%) |
May 31, 2018 | 19.68 | 20.20 | 19.45 | 19.87 | 228,673 | +0.14(+0.71%) |
May 30, 2018 | 20.13 | 20.83 | 19.60 | 19.73 | 419,146 | -0.55(-2.71%) |
May 29, 2018 | 19.90 | 20.74 | 19.73 | 20.28 | 297,175 | +0.50(+2.53%) |
May 25, 2018 | 19.78 | 19.78 | 19.78 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 18.95 | 19.94 | 18.92 | 19.78 | 236,169 | +0.84(+4.44%) |
May 23, 2018 | 18.26 | 19.27 | 18.07 | 18.94 | 346,517 | +0.36(+1.94%) |
May 22, 2018 | 18.74 | 18.75 | 18.00 | 18.58 | 461,587 | -0.05(-0.27%) |
May 21, 2018 | 19.08 | 19.26 | 17.96 | 18.63 | 469,032 | -0.13(-0.69%) |
May 18, 2018 | 20.28 | 20.45 | 18.27 | 18.76 | 894,335 | -1.57(-7.72%) |
May 17, 2018 | 20.29 | 21.67 | 20.18 | 20.33 | 660,763 | +0.08(+0.40%) |
May 16, 2018 | 20.65 | 21.57 | 20.09 | 20.25 | 516,480 | -0.30(-1.46%) |
May 15, 2018 | 19.14 | 21.43 | 18.93 | 20.55 | 568,753 | +1.14(+5.87%) |
May 14, 2018 | 18.34 | 19.71 | 18.34 | 19.41 | 568,770 | +1.20(+6.59%) |
May 11, 2018 | 17.99 | 18.87 | 17.51 | 18.21 | 740,257 | +1.45(+8.65%) |
May 10, 2018 | 18.92 | 18.92 | 16.40 | 16.76 | 800,516 | -2.27(-11.93%) |
May 09, 2018 | 17.99 | 19.17 | 17.87 | 19.03 | 213,729 | +1.04(+5.78%) |
May 08, 2018 | 19.00 | 19.48 | 17.72 | 17.99 | 239,558 | -0.97(-5.12%) |
May 07, 2018 | 18.92 | 19.91 | 18.47 | 18.96 | 367,026 | +0.19(+1.01%) |
May 04, 2018 | 18.41 | 19.12 | 18.41 | 18.77 | 180,565 | +0.34(+1.84%) |
May 03, 2018 | 18.75 | 19.06 | 18.20 | 18.43 | 138,155 | -0.40(-2.12%) |
May 02, 2018 | 18.90 | 19.61 | 18.68 | 18.83 | 200,634 | -0.10(-0.53%) |