Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.16 | 11.40 | 11.00 | 11.20 | 877,016 | +0.00(+0.00%) |
Jan 30, 2019 | 11.06 | 11.20 | 10.77 | 11.20 | 805,430 | +0.19(+1.73%) |
Jan 29, 2019 | 11.09 | 11.11 | 10.88 | 11.01 | 576,630 | +0.00(+0.00%) |
Jan 28, 2019 | 11.14 | 11.15 | 10.56 | 11.01 | 1,098,855 | -0.23(-2.05%) |
Jan 25, 2019 | 10.89 | 11.27 | 10.48 | 11.24 | 1,148,100 | +0.40(+3.69%) |
Jan 24, 2019 | 10.37 | 10.87 | 10.15 | 10.84 | 1,380,219 | +0.41(+3.93%) |
Jan 23, 2019 | 10.58 | 10.63 | 10.37 | 10.43 | 1,074,630 | -0.10(-0.95%) |
Jan 22, 2019 | 10.81 | 10.90 | 10.43 | 10.53 | 1,193,444 | -0.38(-3.48%) |
Jan 18, 2019 | 10.55 | 11.53 | 10.41 | 10.91 | 1,625,300 | +0.38(+3.61%) |
Jan 17, 2019 | 11.14 | 11.20 | 10.11 | 10.53 | 1,850,716 | +0.06(+0.57%) |
Jan 16, 2019 | 10.39 | 10.71 | 10.24 | 10.47 | 1,410,481 | +0.09(+0.87%) |
Jan 15, 2019 | 10.35 | 10.40 | 10.03 | 10.38 | 1,130,279 | -0.02(-0.19%) |
Jan 14, 2019 | 10.99 | 11.21 | 10.37 | 10.40 | 1,272,143 | -0.66(-5.97%) |
Jan 11, 2019 | 10.83 | 11.19 | 10.53 | 11.06 | 753,200 | +0.19(+1.75%) |
Jan 10, 2019 | 10.24 | 10.96 | 10.18 | 10.87 | 1,439,789 | +0.54(+5.23%) |
Jan 09, 2019 | 10.24 | 10.61 | 10.24 | 10.33 | 1,219,513 | +0.09(+0.88%) |
Jan 08, 2019 | 10.32 | 10.66 | 9.970 | 10.24 | 1,433,735 | +0.05(+0.49%) |
Jan 07, 2019 | 9.860 | 10.41 | 9.700 | 10.19 | 2,463,195 | +0.45(+4.62%) |
Jan 04, 2019 | 9.240 | 9.900 | 9.130 | 9.740 | 1,635,700 | +0.66(+7.27%) |
Jan 03, 2019 | 9.210 | 9.520 | 8.941 | 9.080 | 2,661,491 | -0.15(-1.63%) |
Jan 02, 2019 | 8.570 | 9.480 | 8.550 | 9.230 | 1,197,040 | +0.48(+5.49%) |
Dec 31, 2018 | 8.950 | 9.115 | 8.290 | 8.750 | 1,923,200 | -0.16(-1.80%) |
Dec 28, 2018 | 8.720 | 9.080 | 8.500 | 8.910 | 1,057,300 | +0.04(+0.45%) |
Dec 27, 2018 | 9.170 | 9.280 | 8.250 | 8.870 | 2,209,880 | -0.62(-6.53%) |
Dec 26, 2018 | 8.500 | 9.690 | 8.290 | 9.490 | 3,071,345 | +1.28(+15.59%) |
Dec 24, 2018 | 7.310 | 8.330 | 7.240 | 8.210 | 1,816,100 | +0.97(+13.40%) |
Dec 21, 2018 | 6.570 | 7.850 | 6.470 | 7.240 | 5,968,400 | +0.85(+13.30%) |
Dec 20, 2018 | 6.970 | 7.740 | 6.220 | 6.390 | 6,786,891 | -4.05(-38.79%) |
Dec 19, 2018 | 10.64 | 11.33 | 10.31 | 10.44 | 1,772,818 | -0.16(-1.51%) |
Dec 18, 2018 | 11.24 | 11.90 | 10.44 | 10.60 | 1,914,479 | -0.50(-4.50%) |
Dec 17, 2018 | 11.54 | 11.93 | 10.93 | 11.10 | 1,636,318 | -0.48(-4.15%) |
Dec 14, 2018 | 11.47 | 11.87 | 11.37 | 11.58 | 885,100 | +0.00(+0.00%) |
Dec 13, 2018 | 12.70 | 12.77 | 11.38 | 11.58 | 1,155,267 | -1.09(-8.60%) |
Dec 12, 2018 | 12.96 | 13.20 | 12.60 | 12.67 | 1,117,855 | -0.13(-1.02%) |
Dec 11, 2018 | 12.89 | 13.09 | 12.70 | 12.80 | 498,693 | +0.08(+0.63%) |
Dec 10, 2018 | 12.30 | 12.80 | 12.10 | 12.72 | 977,771 | +0.36(+2.91%) |
Dec 07, 2018 | 12.91 | 13.25 | 12.33 | 12.36 | 1,006,100 | -0.42(-3.29%) |
Dec 06, 2018 | 12.60 | 12.87 | 12.50 | 12.78 | 1,312,555 | -0.29(-2.22%) |
Dec 04, 2018 | 14.35 | 14.41 | 12.91 | 13.07 | 991,900 | -1.32(-9.17%) |
Dec 03, 2018 | 14.57 | 14.65 | 14.10 | 14.39 | 1,688,665 | -0.07(-0.48%) |
Nov 30, 2018 | 13.96 | 14.50 | 13.86 | 14.46 | 1,078,300 | +0.44(+3.14%) |
Nov 29, 2018 | 13.72 | 14.08 | 13.26 | 14.02 | 885,183 | +0.21(+1.52%) |
Nov 28, 2018 | 12.87 | 13.81 | 12.84 | 13.81 | 1,028,738 | +0.99(+7.72%) |
Nov 27, 2018 | 12.96 | 13.08 | 12.73 | 12.82 | 674,396 | -0.21(-1.61%) |
Nov 26, 2018 | 13.35 | 13.43 | 12.95 | 13.03 | 1,022,502 | -0.19(-1.44%) |
Nov 23, 2018 | 12.94 | 13.37 | 12.88 | 13.22 | 470,100 | +0.20(+1.54%) |
Nov 21, 2018 | 13.02 | 13.02 | 13.02 | 0 | +0.30(+2.36%) | |
Nov 20, 2018 | 12.98 | 13.07 | 12.54 | 12.72 | 1,006,210 | -0.36(-2.75%) |
Nov 19, 2018 | 13.09 | 13.54 | 12.94 | 13.08 | 1,076,736 | -0.14(-1.06%) |
Nov 16, 2018 | 12.69 | 13.35 | 12.55 | 13.22 | 1,627,800 | +0.38(+2.96%) |
Nov 15, 2018 | 12.39 | 13.03 | 12.30 | 12.84 | 954,282 | +0.42(+3.38%) |
Nov 14, 2018 | 12.91 | 12.94 | 12.18 | 12.42 | 1,258,167 | -0.37(-2.89%) |
Nov 13, 2018 | 13.01 | 13.51 | 12.71 | 12.79 | 979,675 | -0.08(-0.62%) |
Nov 12, 2018 | 13.34 | 13.45 | 12.79 | 12.87 | 1,322,361 | -0.59(-4.38%) |
Nov 09, 2018 | 12.84 | 13.61 | 12.36 | 13.46 | 1,440,000 | +0.62(+4.83%) |
Nov 08, 2018 | 13.07 | 13.37 | 12.83 | 12.84 | 1,204,931 | -0.40(-3.02%) |
Nov 07, 2018 | 12.76 | 13.27 | 12.40 | 13.24 | 1,621,609 | +0.58(+4.58%) |
Nov 06, 2018 | 13.31 | 13.38 | 12.47 | 12.66 | 864,238 | -0.58(-4.38%) |
Nov 05, 2018 | 13.08 | 13.40 | 12.84 | 13.24 | 1,461,466 | +0.21(+1.61%) |
Nov 02, 2018 | 12.72 | 13.22 | 12.70 | 13.03 | 1,584,200 | +0.30(+2.36%) |
Nov 01, 2018 | 11.94 | 12.80 | 11.94 | 12.73 | 1,256,014 | +0.83(+6.97%) |
Oct 31, 2018 | 11.68 | 12.15 | 11.56 | 11.90 | 1,283,257 | +0.28(+2.41%) |
Oct 30, 2018 | 11.73 | 12.12 | 11.53 | 11.62 | 1,211,567 | -0.18(-1.53%) |
Oct 29, 2018 | 12.24 | 12.83 | 11.52 | 11.80 | 1,335,038 | -0.31(-2.56%) |
Oct 26, 2018 | 12.28 | 12.44 | 11.81 | 12.11 | 1,179,700 | -0.45(-3.58%) |
Oct 25, 2018 | 11.91 | 12.85 | 11.89 | 12.56 | 1,066,648 | +0.77(+6.53%) |
Oct 24, 2018 | 13.18 | 13.49 | 11.79 | 11.79 | 1,489,718 | -1.44(-10.88%) |
Oct 23, 2018 | 12.38 | 13.54 | 11.83 | 13.23 | 1,566,077 | +0.73(+5.84%) |
Oct 22, 2018 | 13.24 | 13.33 | 12.49 | 12.50 | 1,623,623 | -0.68(-5.16%) |
Oct 19, 2018 | 13.34 | 13.71 | 13.15 | 13.18 | 1,180,600 | -0.21(-1.57%) |
Oct 18, 2018 | 14.23 | 14.23 | 13.26 | 13.39 | 1,456,300 | -0.90(-6.30%) |
Oct 17, 2018 | 14.52 | 14.52 | 13.94 | 14.29 | 827,756 | -0.19(-1.31%) |
Oct 16, 2018 | 13.91 | 14.50 | 13.59 | 14.48 | 1,688,193 | +0.69(+5.00%) |
Oct 15, 2018 | 14.31 | 14.35 | 13.71 | 13.79 | 1,423,563 | -0.61(-4.24%) |
Oct 12, 2018 | 14.87 | 15.04 | 14.22 | 14.40 | 1,102,200 | -0.15(-1.03%) |
Oct 11, 2018 | 14.75 | 14.98 | 14.40 | 14.55 | 1,018,072 | -0.16(-1.09%) |
Oct 10, 2018 | 14.90 | 15.14 | 14.70 | 14.71 | 1,066,566 | -0.28(-1.87%) |
Oct 09, 2018 | 15.58 | 15.86 | 14.86 | 14.99 | 1,064,422 | -0.73(-4.64%) |
Oct 08, 2018 | 15.77 | 15.98 | 15.38 | 15.72 | 841,122 | -0.08(-0.51%) |
Oct 05, 2018 | 15.67 | 16.16 | 15.50 | 15.80 | 1,154,300 | +0.25(+1.61%) |
Oct 04, 2018 | 16.84 | 16.86 | 15.36 | 15.55 | 1,585,057 | -1.44(-8.48%) |
Oct 03, 2018 | 16.72 | 17.14 | 16.50 | 16.99 | 1,135,101 | +0.27(+1.61%) |
Oct 02, 2018 | 17.07 | 17.23 | 16.48 | 16.72 | 1,260,656 | -0.20(-1.18%) |
Oct 01, 2018 | 16.81 | 17.23 | 16.50 | 16.92 | 1,146,898 | +0.12(+0.71%) |
Sep 28, 2018 | 16.47 | 16.94 | 16.47 | 16.80 | 1,437,800 | +0.23(+1.39%) |
Sep 27, 2018 | 16.74 | 17.02 | 16.43 | 16.57 | 1,397,599 | -0.02(-0.12%) |
Sep 26, 2018 | 17.12 | 17.44 | 16.41 | 16.59 | 1,734,271 | -0.54(-3.15%) |
Sep 25, 2018 | 17.07 | 18.15 | 16.60 | 17.13 | 4,708,886 | +0.61(+3.69%) |
Sep 24, 2018 | 21.30 | 21.43 | 16.32 | 16.52 | 7,626,384 | -4.84(-22.66%) |
Sep 21, 2018 | 21.50 | 21.80 | 21.10 | 21.36 | 3,193,400 | -0.16(-0.74%) |
Sep 20, 2018 | 20.68 | 21.56 | 20.56 | 21.52 | 1,593,713 | +0.87(+4.21%) |
Sep 19, 2018 | 20.47 | 20.70 | 20.01 | 20.65 | 1,635,515 | +0.24(+1.18%) |
Sep 18, 2018 | 20.14 | 20.45 | 19.67 | 20.41 | 1,264,856 | +0.28(+1.39%) |
Sep 17, 2018 | 19.56 | 20.46 | 19.33 | 20.13 | 1,525,787 | +0.55(+2.81%) |
Sep 14, 2018 | 19.60 | 19.76 | 19.34 | 19.58 | 1,480,900 | +0.06(+0.31%) |
Sep 13, 2018 | 20.02 | 20.49 | 19.40 | 19.52 | 1,011,080 | -0.47(-2.35%) |
Sep 12, 2018 | 21.08 | 21.13 | 19.98 | 19.99 | 1,393,680 | -1.13(-5.35%) |
Sep 11, 2018 | 20.50 | 21.21 | 20.27 | 21.12 | 1,104,416 | +0.57(+2.77%) |
Sep 10, 2018 | 21.35 | 21.45 | 20.32 | 20.55 | 1,506,614 | -0.82(-3.84%) |
Sep 07, 2018 | 21.87 | 22.33 | 21.21 | 21.37 | 2,077,500 | -0.88(-3.96%) |
Sep 06, 2018 | 23.02 | 23.40 | 20.88 | 22.25 | 6,020,754 | +1.20(+5.70%) |
Sep 05, 2018 | 21.26 | 21.61 | 20.43 | 21.05 | 2,018,664 | -0.48(-2.23%) |
Sep 04, 2018 | 21.53 | 21.98 | 20.29 | 21.53 | 1,854,614 | +0.00(+0.00%) |
Aug 31, 2018 | 21.53 | 21.53 | 21.53 | 0 | -1.10(-4.86%) | |
Aug 30, 2018 | 24.10 | 24.73 | 22.57 | 22.63 | 2,036,699 | -1.65(-6.80%) |
Aug 29, 2018 | 24.59 | 24.78 | 24.17 | 24.28 | 1,137,034 | -0.19(-0.78%) |
Aug 28, 2018 | 24.85 | 25.07 | 24.28 | 24.47 | 963,779 | -0.35(-1.41%) |
Aug 27, 2018 | 24.63 | 25.29 | 24.43 | 24.82 | 1,124,889 | +0.29(+1.18%) |
Aug 24, 2018 | 23.60 | 24.63 | 23.55 | 24.53 | 855,100 | +0.85(+3.59%) |
Aug 23, 2018 | 23.25 | 23.76 | 23.00 | 23.68 | 665,402 | +0.33(+1.41%) |
Aug 22, 2018 | 23.00 | 23.54 | 22.90 | 23.35 | 867,460 | +0.21(+0.91%) |
Aug 21, 2018 | 23.33 | 23.40 | 22.99 | 23.14 | 935,224 | +0.00(+0.00%) |
Aug 20, 2018 | 22.76 | 23.29 | 22.41 | 23.14 | 1,123,202 | +0.36(+1.58%) |
Aug 17, 2018 | 22.75 | 22.83 | 21.90 | 22.78 | 961,400 | -0.06(-0.26%) |
Aug 16, 2018 | 22.63 | 22.86 | 22.10 | 22.84 | 716,447 | +0.36(+1.60%) |
Aug 15, 2018 | 22.76 | 22.85 | 21.86 | 22.48 | 1,055,943 | -0.49(-2.13%) |
Aug 14, 2018 | 23.00 | 23.09 | 22.54 | 22.97 | 1,064,274 | +0.08(+0.35%) |
Aug 13, 2018 | 22.23 | 23.03 | 22.11 | 22.89 | 1,505,833 | +0.69(+3.11%) |
Aug 10, 2018 | 20.50 | 23.49 | 20.50 | 22.20 | 3,197,100 | +2.14(+10.67%) |
Aug 09, 2018 | 20.90 | 20.93 | 20.06 | 20.06 | 961,609 | -0.94(-4.48%) |
Aug 08, 2018 | 21.10 | 21.12 | 20.54 | 21.00 | 552,914 | -0.15(-0.71%) |
Aug 07, 2018 | 21.18 | 21.39 | 20.90 | 21.15 | 550,180 | +0.10(+0.48%) |
Aug 06, 2018 | 20.64 | 21.26 | 20.44 | 21.05 | 799,890 | +0.49(+2.38%) |
Aug 03, 2018 | 20.76 | 20.78 | 20.43 | 20.56 | 882,600 | -0.24(-1.15%) |
Aug 02, 2018 | 20.91 | 21.04 | 20.40 | 20.80 | 602,179 | -0.17(-0.81%) |
Aug 01, 2018 | 21.19 | 21.35 | 20.76 | 20.97 | 725,181 | -0.32(-1.50%) |
Jul 31, 2018 | 20.99 | 21.50 | 20.81 | 21.29 | 1,391,782 | +0.43(+2.06%) |
Jul 30, 2018 | 21.25 | 21.25 | 20.51 | 20.86 | 1,399,619 | -0.53(-2.48%) |
Jul 27, 2018 | 22.03 | 22.06 | 21.15 | 21.39 | 1,003,400 | -0.53(-2.42%) |
Jul 26, 2018 | 22.07 | 22.23 | 21.62 | 21.92 | 871,978 | -0.18(-0.81%) |
Jul 25, 2018 | 22.38 | 22.79 | 21.96 | 22.10 | 1,197,429 | -0.43(-1.91%) |
Jul 24, 2018 | 23.49 | 23.50 | 22.13 | 22.53 | 938,929 | -0.67(-2.89%) |
Jul 23, 2018 | 23.68 | 23.93 | 23.11 | 23.20 | 795,044 | -0.55(-2.32%) |
Jul 20, 2018 | 23.79 | 24.01 | 23.49 | 23.75 | 518,126 | -0.02(-0.08%) |
Jul 19, 2018 | 23.99 | 24.07 | 23.29 | 23.77 | 853,056 | -0.26(-1.08%) |
Jul 18, 2018 | 23.70 | 24.20 | 23.28 | 24.03 | 1,182,270 | +0.33(+1.39%) |
Jul 17, 2018 | 22.94 | 23.80 | 22.79 | 23.70 | 972,933 | +0.66(+2.86%) |
Jul 16, 2018 | 22.87 | 23.15 | 22.57 | 23.04 | 705,728 | +0.15(+0.66%) |
Jul 13, 2018 | 22.84 | 23.01 | 22.36 | 22.89 | 452,000 | +0.08(+0.35%) |
Jul 12, 2018 | 23.01 | 23.13 | 22.19 | 22.81 | 1,525,770 | -0.12(-0.52%) |
Jul 11, 2018 | 22.54 | 23.56 | 22.37 | 22.93 | 1,595,118 | +0.29(+1.28%) |
Jul 10, 2018 | 22.50 | 22.84 | 22.43 | 22.64 | 975,718 | +0.15(+0.67%) |
Jul 09, 2018 | 22.33 | 22.49 | 21.99 | 22.49 | 1,050,521 | +0.35(+1.58%) |
Jul 06, 2018 | 21.89 | 22.20 | 21.71 | 22.14 | 1,163,556 | +0.44(+2.03%) |
Jul 05, 2018 | 21.39 | 21.83 | 21.14 | 21.70 | 986,546 | +0.38(+1.78%) |
Jul 03, 2018 | 21.32 | 21.32 | 21.32 | 0 | +0.41(+1.96%) | |
Jul 02, 2018 | 20.71 | 20.95 | 20.47 | 20.91 | 1,066,807 | -0.05(-0.24%) |
Jun 29, 2018 | 21.18 | 21.34 | 20.37 | 20.96 | 1,625,335 | -0.18(-0.85%) |
Jun 28, 2018 | 20.91 | 21.37 | 19.75 | 21.14 | 2,160,424 | +0.24(+1.15%) |
Jun 27, 2018 | 22.10 | 22.15 | 20.81 | 20.90 | 2,072,635 | -0.85(-3.91%) |
Jun 26, 2018 | 21.00 | 22.03 | 20.51 | 21.75 | 6,479,946 | +2.77(+14.59%) |
Jun 25, 2018 | 19.17 | 19.37 | 18.61 | 18.98 | 1,353,063 | -0.35(-1.81%) |
Jun 22, 2018 | 19.71 | 19.84 | 18.90 | 19.33 | 5,422,232 | -0.32(-1.63%) |
Jun 21, 2018 | 20.35 | 20.58 | 19.56 | 19.65 | 1,377,411 | -0.70(-3.44%) |
Jun 20, 2018 | 20.08 | 21.18 | 20.00 | 20.35 | 2,396,635 | +0.39(+1.95%) |
Jun 19, 2018 | 19.60 | 20.00 | 19.32 | 19.96 | 2,003,224 | +0.07(+0.35%) |
Jun 18, 2018 | 19.83 | 19.92 | 19.31 | 19.89 | 1,243,659 | -0.06(-0.30%) |
Jun 15, 2018 | 20.04 | 20.00 | 19.95 | 2,571,380 | -0.05(-0.25%) | |
Jun 14, 2018 | 20.05 | 20.36 | 19.95 | 20.00 | 1,527,892 | +0.03(+0.15%) |
Jun 13, 2018 | 19.88 | 20.42 | 19.87 | 19.97 | 1,075,326 | +0.01(+0.05%) |
Jun 12, 2018 | 20.03 | 20.23 | 19.77 | 19.96 | 1,639,337 | +0.07(+0.35%) |
Jun 11, 2018 | 20.19 | 20.44 | 19.88 | 19.89 | 1,035,461 | -0.41(-2.02%) |
Jun 08, 2018 | 20.37 | 20.70 | 20.07 | 20.30 | 1,071,196 | -0.05(-0.25%) |
Jun 07, 2018 | 20.21 | 20.52 | 19.68 | 20.35 | 1,240,581 | +0.15(+0.74%) |
Jun 06, 2018 | 19.49 | 20.66 | 19.06 | 20.20 | 2,185,800 | +0.90(+4.66%) |
Jun 05, 2018 | 19.08 | 19.51 | 18.97 | 19.30 | 1,446,337 | +0.16(+0.84%) |
Jun 04, 2018 | 19.72 | 19.89 | 18.65 | 19.14 | 1,500,600 | -0.58(-2.94%) |
Jun 01, 2018 | 19.21 | 19.85 | 19.12 | 19.72 | 1,587,658 | +0.43(+2.23%) |
May 31, 2018 | 19.15 | 19.43 | 18.85 | 19.29 | 2,246,425 | +0.36(+1.90%) |
May 30, 2018 | 18.25 | 19.08 | 18.11 | 18.93 | 2,125,099 | +0.84(+4.64%) |
May 29, 2018 | 18.64 | 18.68 | 17.65 | 18.09 | 1,608,917 | -0.67(-3.57%) |
May 25, 2018 | 18.76 | 18.76 | 18.76 | 0 | -0.34(-1.78%) | |
May 24, 2018 | 19.51 | 19.97 | 18.96 | 19.10 | 1,176,231 | -0.41(-2.10%) |
May 23, 2018 | 19.15 | 19.57 | 18.58 | 19.51 | 1,185,846 | +0.17(+0.88%) |
May 22, 2018 | 19.50 | 19.73 | 19.13 | 19.34 | 1,104,171 | -0.09(-0.46%) |
May 21, 2018 | 20.39 | 20.65 | 19.32 | 19.43 | 2,129,228 | -0.72(-3.57%) |
May 18, 2018 | 20.02 | 20.36 | 19.05 | 20.15 | 2,168,452 | +0.15(+0.75%) |
May 17, 2018 | 18.94 | 21.50 | 18.69 | 20.00 | 4,181,875 | +2.16(+12.11%) |
May 16, 2018 | 17.58 | 17.99 | 17.23 | 17.84 | 1,197,485 | +0.31(+1.77%) |
May 15, 2018 | 17.67 | 17.90 | 17.25 | 17.53 | 845,600 | -0.44(-2.45%) |
May 14, 2018 | 18.40 | 18.49 | 17.55 | 17.97 | 1,336,123 | -0.37(-2.02%) |
May 11, 2018 | 17.31 | 18.49 | 17.23 | 18.34 | 1,349,227 | +0.93(+5.34%) |
May 10, 2018 | 16.91 | 17.91 | 16.75 | 17.41 | 1,704,902 | +0.56(+3.32%) |
May 09, 2018 | 16.29 | 16.87 | 16.04 | 16.85 | 873,047 | +0.60(+3.69%) |
May 08, 2018 | 15.99 | 16.33 | 15.92 | 16.25 | 673,735 | +0.30(+1.88%) |
May 07, 2018 | 16.39 | 16.39 | 15.61 | 15.95 | 1,159,502 | -0.47(-2.86%) |
May 04, 2018 | 16.31 | 17.35 | 16.21 | 16.42 | 1,873,867 | +0.60(+3.79%) |
May 03, 2018 | 16.00 | 16.23 | 15.62 | 15.82 | 1,079,236 | -0.22(-1.37%) |
May 02, 2018 | 16.00 | 16.25 | 15.87 | 16.04 | 793,341 | +0.04(+0.25%) |
May 01, 2018 | 15.85 | 16.07 | 15.58 | 16.00 | 907,420 | +0.08(+0.50%) |
Apr 30, 2018 | 16.56 | 16.70 | 15.80 | 15.92 | 1,052,039 | -0.58(-3.52%) |
Apr 27, 2018 | 17.30 | 17.50 | 16.49 | 16.50 | 987,762 | -0.83(-4.79%) |
Apr 26, 2018 | 17.09 | 17.65 | 16.97 | 17.33 | 644,513 | +0.32(+1.88%) |
Apr 25, 2018 | 17.25 | 17.74 | 16.80 | 17.01 | 1,174,548 | -0.33(-1.90%) |
Apr 24, 2018 | 18.15 | 18.40 | 17.16 | 17.34 | 1,161,237 | -0.92(-5.04%) |
Apr 23, 2018 | 18.45 | 18.77 | 17.73 | 18.26 | 1,264,067 | -0.21(-1.14%) |
Apr 20, 2018 | 18.77 | 18.82 | 18.18 | 18.47 | 758,386 | -0.39(-2.07%) |
Apr 19, 2018 | 19.31 | 19.48 | 18.62 | 18.86 | 784,926 | -0.68(-3.48%) |
Apr 18, 2018 | 20.08 | 20.15 | 19.35 | 19.54 | 1,234,380 | -0.35(-1.76%) |
Apr 17, 2018 | 18.60 | 20.21 | 18.41 | 19.89 | 1,815,489 | +1.33(+7.17%) |
Apr 16, 2018 | 19.20 | 19.30 | 18.39 | 18.56 | 1,461,144 | -0.66(-3.43%) |
Apr 13, 2018 | 20.85 | 20.85 | 18.75 | 19.22 | 2,000,645 | -1.27(-6.20%) |
Apr 12, 2018 | 20.72 | 21.25 | 20.40 | 20.49 | 2,120,877 | -0.13(-0.63%) |
Apr 11, 2018 | 20.93 | 22.85 | 19.86 | 20.62 | 8,627,276 | -0.14(-0.67%) |
Apr 10, 2018 | 17.49 | 20.82 | 17.40 | 20.76 | 12,490,575 | +6.13(+41.90%) |
Apr 09, 2018 | 14.52 | 15.06 | 14.35 | 14.63 | 830,570 | +0.32(+2.24%) |
Apr 06, 2018 | 14.87 | 15.00 | 14.00 | 14.31 | 1,452,728 | -0.76(-5.04%) |
Apr 05, 2018 | 15.96 | 15.99 | 14.87 | 15.07 | 1,186,509 | -0.87(-5.46%) |
Apr 04, 2018 | 14.69 | 16.00 | 14.63 | 15.94 | 1,245,324 | +0.94(+6.27%) |
Apr 03, 2018 | 15.25 | 15.40 | 14.51 | 15.00 | 1,484,767 | -0.14(-0.92%) |
Apr 02, 2018 | 16.00 | 16.20 | 15.07 | 15.14 | 1,426,502 | -0.95(-5.90%) |
Mar 29, 2018 | 16.09 | 16.09 | 16.09 | 0 | -0.30(-1.83%) | |
Mar 28, 2018 | 16.40 | 16.59 | 15.69 | 16.39 | 802,032 | +0.08(+0.49%) |
Mar 27, 2018 | 17.88 | 17.88 | 16.22 | 16.31 | 1,234,640 | -1.57(-8.78%) |
Mar 26, 2018 | 17.52 | 17.97 | 17.10 | 17.88 | 968,354 | +0.61(+3.53%) |
Mar 23, 2018 | 17.48 | 18.00 | 17.17 | 17.27 | 880,541 | -0.24(-1.37%) |
Mar 22, 2018 | 18.12 | 18.32 | 17.51 | 17.51 | 1,034,193 | -0.86(-4.68%) |
Mar 21, 2018 | 18.18 | 18.68 | 18.04 | 18.37 | 754,287 | +0.08(+0.44%) |
Mar 20, 2018 | 18.70 | 18.91 | 18.15 | 18.29 | 817,840 | -0.35(-1.88%) |
Mar 19, 2018 | 18.84 | 19.18 | 18.54 | 18.64 | 965,364 | -0.23(-1.22%) |
Mar 16, 2018 | 18.47 | 18.98 | 18.23 | 18.87 | 1,754,793 | +0.40(+2.17%) |
Mar 15, 2018 | 18.61 | 19.02 | 18.17 | 18.47 | 1,256,931 | -0.14(-0.75%) |
Mar 14, 2018 | 18.61 | 18.76 | 18.13 | 18.61 | 1,038,870 | +0.23(+1.25%) |
Mar 13, 2018 | 19.01 | 19.51 | 18.24 | 18.38 | 1,412,608 | -0.67(-3.52%) |
Mar 12, 2018 | 18.67 | 19.19 | 18.42 | 19.05 | 1,374,936 | +0.38(+2.04%) |
Mar 09, 2018 | 17.81 | 18.69 | 17.50 | 18.67 | 1,408,776 | +1.12(+6.38%) |
Mar 08, 2018 | 17.75 | 18.49 | 17.30 | 17.55 | 2,257,998 | -0.47(-2.61%) |
Mar 07, 2018 | 16.81 | 18.02 | 6,316,513 | -3.07(-14.56%) | ||
Mar 06, 2018 | 21.23 | 21.57 | 20.26 | 21.09 | 1,426,366 | -0.12(-0.57%) |
Mar 05, 2018 | 21.50 | 22.08 | 21.15 | 21.21 | 1,618,128 | -0.35(-1.62%) |
Mar 02, 2018 | 20.59 | 21.63 | 20.39 | 21.56 | 817,930 | +0.70(+3.36%) |
Mar 01, 2018 | 21.52 | 21.55 | 20.66 | 20.86 | 762,747 | -0.65(-3.02%) |
Feb 28, 2018 | 21.71 | 22.54 | 21.50 | 21.51 | 883,128 | -0.25(-1.15%) |
Feb 27, 2018 | 22.59 | 23.05 | 21.46 | 21.76 | 2,971,700 | -0.87(-3.84%) |
Feb 26, 2018 | 22.63 | 22.97 | 21.85 | 22.63 | 1,075,349 | +0.14(+0.62%) |
Feb 23, 2018 | 20.83 | 22.64 | 20.66 | 22.49 | 1,552,376 | +2.03(+9.92%) |
Feb 22, 2018 | 20.74 | 21.00 | 20.29 | 20.46 | 849,943 | -0.05(-0.24%) |
Feb 21, 2018 | 20.44 | 21.11 | 20.44 | 20.51 | 909,997 | +0.21(+1.03%) |
Feb 20, 2018 | 21.00 | 21.15 | 20.25 | 20.30 | 792,562 | -0.86(-4.06%) |
Feb 16, 2018 | 21.16 | 21.16 | 21.16 | 0 | -0.47(-2.17%) | |
Feb 15, 2018 | 21.28 | 21.96 | 20.89 | 21.63 | 689,350 | +0.35(+1.64%) |
Feb 14, 2018 | 20.15 | 21.39 | 19.87 | 21.28 | 975,106 | +0.92(+4.52%) |
Feb 13, 2018 | 20.28 | 20.46 | 19.84 | 20.36 | 557,154 | -0.05(-0.24%) |
Feb 12, 2018 | 20.23 | 20.80 | 19.50 | 20.41 | 911,264 | +0.24(+1.19%) |
Feb 09, 2018 | 19.93 | 20.44 | 18.85 | 20.17 | 1,119,145 | +0.41(+2.07%) |
Feb 08, 2018 | 20.83 | 20.83 | 19.76 | 19.76 | 810,234 | -0.97(-4.68%) |
Feb 07, 2018 | 20.99 | 21.12 | 20.40 | 20.73 | 817,982 | -0.26(-1.24%) |
Feb 06, 2018 | 20.12 | 21.47 | 19.93 | 20.99 | 1,156,207 | +0.13(+0.62%) |
Feb 05, 2018 | 20.55 | 22.19 | 20.21 | 20.86 | 1,174,691 | +0.29(+1.41%) |
Feb 02, 2018 | 20.78 | 21.37 | 19.82 | 20.57 | 1,218,094 | -0.50(-2.37%) |