Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 17.08 | 17.51 | 16.82 | 17.22 | 747,075 | +0.37(+2.21%) |
Mar 28, 2019 | 16.28 | 17.22 | 16.25 | 16.85 | 984,109 | +0.60(+3.71%) |
Mar 27, 2019 | 16.07 | 16.55 | 15.81 | 16.25 | 857,266 | +0.15(+0.95%) |
Mar 26, 2019 | 16.84 | 16.95 | 15.42 | 16.09 | 2,183,676 | -0.51(-3.05%) |
Mar 25, 2019 | 16.56 | 17.41 | 16.50 | 16.60 | 1,118,146 | +0.20(+1.23%) |
Mar 22, 2019 | 17.71 | 18.16 | 16.03 | 16.40 | 3,698,589 | -2.36(-12.60%) |
Mar 21, 2019 | 20.09 | 20.28 | 17.94 | 18.76 | 2,984,270 | -1.86(-9.00%) |
Mar 20, 2019 | 19.61 | 20.66 | 19.61 | 20.62 | 1,589,046 | +0.69(+3.46%) |
Mar 19, 2019 | 19.07 | 20.00 | 18.86 | 19.93 | 1,454,603 | +0.87(+4.57%) |
Mar 18, 2019 | 18.48 | 19.08 | 18.47 | 19.06 | 857,894 | +0.67(+3.64%) |
Mar 15, 2019 | 18.44 | 18.66 | 17.99 | 18.39 | 932,067 | -0.09(-0.47%) |
Mar 14, 2019 | 17.65 | 18.57 | 17.46 | 18.48 | 1,668,405 | +0.83(+4.72%) |
Mar 13, 2019 | 17.41 | 17.68 | 17.04 | 17.64 | 844,074 | -0.02(-0.11%) |
Mar 12, 2019 | 17.70 | 17.94 | 17.39 | 17.66 | 1,199,787 | +0.04(+0.22%) |
Mar 11, 2019 | 16.36 | 17.76 | 16.36 | 17.62 | 1,646,536 | +1.67(+10.50%) |
Mar 08, 2019 | 15.74 | 16.03 | 15.46 | 15.95 | 951,194 | -0.06(-0.36%) |
Mar 07, 2019 | 16.12 | 16.64 | 15.40 | 16.01 | 2,691,058 | +0.06(+0.36%) |
Mar 06, 2019 | 16.94 | 17.16 | 15.38 | 15.95 | 3,039,958 | -1.62(-9.20%) |
Mar 05, 2019 | 18.49 | 18.87 | 17.42 | 17.57 | 1,261,609 | -0.78(-4.28%) |
Mar 04, 2019 | 19.91 | 20.24 | 17.97 | 18.35 | 1,446,852 | -1.56(-7.83%) |
Mar 01, 2019 | 19.76 | 20.48 | 19.59 | 19.91 | 929,977 | +0.21(+1.07%) |
Feb 28, 2019 | 19.11 | 19.87 | 18.54 | 19.70 | 836,124 | +0.50(+2.59%) |
Feb 27, 2019 | 18.85 | 19.33 | 18.27 | 19.20 | 1,072,240 | -0.41(-2.10%) |
Feb 26, 2019 | 19.32 | 19.79 | 19.26 | 19.61 | 752,881 | -0.01(-0.05%) |
Feb 25, 2019 | 20.27 | 20.86 | 19.23 | 19.62 | 1,719,122 | -0.41(-2.05%) |
Feb 22, 2019 | 18.42 | 20.04 | 18.20 | 20.04 | 2,546,307 | +2.51(+14.30%) |
Feb 21, 2019 | 17.16 | 17.97 | 17.15 | 17.53 | 735,132 | +0.44(+2.58%) |
Feb 20, 2019 | 18.08 | 18.36 | 16.95 | 17.09 | 1,790,119 | -0.69(-3.88%) |
Feb 19, 2019 | 15.59 | 17.79 | 15.59 | 17.78 | 2,129,044 | +2.47(+16.12%) |
Feb 15, 2019 | 15.87 | 15.98 | 14.98 | 15.31 | 751,465 | -0.50(-3.15%) |
Feb 14, 2019 | 15.49 | 15.91 | 15.46 | 15.81 | 423,340 | +0.10(+0.61%) |
Feb 13, 2019 | 15.52 | 16.01 | 15.52 | 15.71 | 989,249 | +0.24(+1.55%) |
Feb 12, 2019 | 15.64 | 15.80 | 15.09 | 15.47 | 691,255 | -0.03(-0.19%) |
Feb 11, 2019 | 15.40 | 15.78 | 15.17 | 15.50 | 553,461 | +0.48(+3.18%) |
Feb 08, 2019 | 14.64 | 15.27 | 14.50 | 15.02 | 554,349 | +0.07(+0.45%) |
Feb 07, 2019 | 15.56 | 15.98 | 14.88 | 14.95 | 829,109 | -0.93(-5.84%) |
Feb 06, 2019 | 15.55 | 16.26 | 15.55 | 15.88 | 1,296,872 | +0.72(+4.73%) |
Feb 05, 2019 | 15.43 | 15.87 | 15.04 | 15.17 | 622,062 | -0.19(-1.25%) |
Feb 04, 2019 | 15.03 | 15.69 | 14.93 | 15.36 | 889,170 | +0.86(+5.94%) |
Feb 01, 2019 | 16.04 | 16.20 | 14.37 | 14.50 | 1,385,769 | -1.44(-9.06%) |
Jan 31, 2019 | 15.16 | 16.16 | 14.88 | 15.94 | 1,403,651 | +0.74(+4.85%) |
Jan 30, 2019 | 14.76 | 15.24 | 14.66 | 15.20 | 483,482 | +0.60(+4.13%) |
Jan 29, 2019 | 14.84 | 15.21 | 14.39 | 14.60 | 685,856 | -0.48(-3.17%) |
Jan 28, 2019 | 14.52 | 15.31 | 14.28 | 15.08 | 1,396,562 | +0.50(+3.41%) |
Jan 25, 2019 | 13.16 | 15.05 | 13.16 | 14.58 | 1,927,785 | +1.61(+12.39%) |
Jan 24, 2019 | 12.06 | 12.99 | 12.06 | 12.97 | 986,869 | +0.95(+7.88%) |
Jan 23, 2019 | 12.15 | 12.42 | 11.77 | 12.03 | 529,503 | +0.38(+3.29%) |
Jan 22, 2019 | 12.07 | 12.33 | 11.43 | 11.64 | 613,690 | -0.51(-4.17%) |
Jan 18, 2019 | 12.53 | 12.73 | 12.04 | 12.15 | 585,181 | -0.26(-2.08%) |
Jan 17, 2019 | 11.98 | 12.53 | 11.92 | 12.41 | 570,692 | +0.33(+2.77%) |
Jan 16, 2019 | 11.83 | 12.15 | 11.72 | 12.07 | 523,324 | +0.29(+2.44%) |
Jan 15, 2019 | 12.03 | 12.30 | 11.73 | 11.79 | 461,777 | +0.01(+0.08%) |
Jan 14, 2019 | 11.61 | 12.41 | 11.40 | 11.78 | 653,080 | -0.01(-0.08%) |
Jan 11, 2019 | 11.95 | 12.03 | 11.64 | 11.79 | 456,418 | -0.21(-1.75%) |
Jan 10, 2019 | 11.10 | 12.04 | 11.10 | 12.00 | 883,806 | +0.76(+6.72%) |
Jan 09, 2019 | 11.14 | 11.44 | 11.09 | 11.24 | 445,623 | +0.27(+2.44%) |
Jan 08, 2019 | 11.19 | 11.20 | 10.74 | 10.97 | 370,177 | +0.07(+0.61%) |
Jan 07, 2019 | 10.53 | 11.18 | 10.37 | 10.91 | 502,001 | +0.45(+4.30%) |
Jan 04, 2019 | 9.903 | 10.67 | 9.855 | 10.46 | 546,406 | +0.79(+8.22%) |
Jan 03, 2019 | 9.568 | 10.18 | 9.568 | 9.664 | 413,207 | -0.09(-0.88%) |
Jan 02, 2019 | 9.214 | 9.884 | 9.109 | 9.750 | 433,238 | +0.29(+3.03%) |
Dec 31, 2018 | 9.463 | 9.692 | 9.176 | 9.463 | 314,486 | +0.06(+0.61%) |
Dec 28, 2018 | 9.482 | 9.702 | 9.233 | 9.405 | 256,585 | -0.11(-1.21%) |
Dec 27, 2018 | 9.453 | 9.759 | 9.157 | 9.520 | 438,450 | -0.20(-2.07%) |
Dec 26, 2018 | 9.090 | 9.836 | 9.023 | 9.721 | 520,482 | +0.63(+6.95%) |
Dec 24, 2018 | 9.109 | 9.391 | 8.860 | 9.090 | 312,709 | -0.09(-0.94%) |
Dec 21, 2018 | 9.788 | 9.951 | 9.157 | 9.176 | 807,172 | -0.64(-6.53%) |
Dec 20, 2018 | 10.08 | 10.47 | 9.606 | 9.817 | 519,913 | -0.40(-3.93%) |
Dec 19, 2018 | 10.43 | 10.70 | 10.10 | 10.22 | 622,101 | -0.35(-3.35%) |
Dec 18, 2018 | 10.71 | 11.04 | 10.51 | 10.57 | 369,187 | -0.10(-0.90%) |
Dec 17, 2018 | 10.87 | 10.99 | 10.53 | 10.67 | 385,439 | -0.21(-1.93%) |
Dec 14, 2018 | 11.95 | 12.04 | 10.86 | 10.88 | 831,942 | -1.21(-9.98%) |
Dec 13, 2018 | 11.77 | 12.28 | 11.75 | 12.08 | 454,342 | +0.25(+2.10%) |
Dec 12, 2018 | 11.72 | 12.15 | 11.58 | 11.84 | 760,471 | +0.17(+1.48%) |
Dec 11, 2018 | 11.71 | 11.78 | 11.40 | 11.66 | 449,915 | +0.17(+1.50%) |
Dec 10, 2018 | 11.12 | 11.67 | 10.99 | 11.49 | 506,631 | +0.21(+1.87%) |
Dec 07, 2018 | 11.22 | 11.67 | 11.10 | 11.28 | 547,764 | -0.01(-0.09%) |
Dec 06, 2018 | 10.58 | 11.37 | 10.39 | 11.29 | 676,403 | +0.41(+3.78%) |
Dec 04, 2018 | 11.40 | 11.50 | 10.81 | 10.88 | 653,848 | -0.56(-4.93%) |
Dec 03, 2018 | 11.69 | 11.72 | 11.16 | 11.44 | 655,508 | +0.37(+3.37%) |
Nov 30, 2018 | 11.24 | 11.35 | 10.99 | 11.07 | 531,878 | -0.15(-1.36%) |
Nov 29, 2018 | 11.68 | 11.71 | 10.84 | 11.22 | 875,937 | -0.27(-2.33%) |
Nov 28, 2018 | 11.29 | 11.81 | 11.10 | 11.49 | 1,474,695 | +0.52(+4.71%) |
Nov 27, 2018 | 9.999 | 11.43 | 9.912 | 10.97 | 2,083,770 | +0.78(+7.70%) |
Nov 26, 2018 | 9.979 | 10.63 | 9.386 | 10.19 | 3,608,290 | +1.37(+15.51%) |
Nov 23, 2018 | 8.630 | 9.070 | 8.630 | 8.822 | 290,343 | +0.04(+0.44%) |
Nov 21, 2018 | 8.783 | 8.783 | 8.783 | 0 | +0.26(+3.03%) | |
Nov 20, 2018 | 8.496 | 8.611 | 7.989 | 8.525 | 358,196 | -0.14(-1.66%) |
Nov 19, 2018 | 8.755 | 8.996 | 8.554 | 8.669 | 282,963 | -0.21(-2.37%) |
Nov 16, 2018 | 8.487 | 9.032 | 8.458 | 8.879 | 347,304 | +0.19(+2.20%) |
Nov 15, 2018 | 8.181 | 8.936 | 8.018 | 8.688 | 563,490 | +0.42(+5.09%) |
Nov 14, 2018 | 8.219 | 8.458 | 7.961 | 8.267 | 488,066 | +0.25(+3.10%) |
Nov 13, 2018 | 8.659 | 8.755 | 7.951 | 8.018 | 679,488 | -0.53(-6.16%) |
Nov 12, 2018 | 8.812 | 8.870 | 8.535 | 8.544 | 316,064 | -0.06(-0.67%) |
Nov 09, 2018 | 8.611 | 8.707 | 8.353 | 8.602 | 406,773 | -0.11(-1.21%) |
Nov 08, 2018 | 9.051 | 9.147 | 8.621 | 8.707 | 473,456 | -0.45(-4.91%) |
Nov 07, 2018 | 9.329 | 9.568 | 9.137 | 9.157 | 533,213 | -0.04(-0.42%) |
Nov 06, 2018 | 9.855 | 9.884 | 8.908 | 9.195 | 1,238,911 | -0.84(-8.39%) |
Nov 05, 2018 | 9.482 | 10.45 | 9.472 | 10.04 | 2,862,561 | +1.45(+16.95%) |
Nov 02, 2018 | 8.803 | 9.386 | 8.276 | 8.582 | 1,244,568 | +0.25(+2.99%) |
Nov 01, 2018 | 7.846 | 8.439 | 7.760 | 8.334 | 774,290 | +0.62(+8.06%) |
Oct 31, 2018 | 7.415 | 7.961 | 7.319 | 7.712 | 549,258 | +0.40(+5.50%) |
Oct 30, 2018 | 6.918 | 7.377 | 6.803 | 7.310 | 743,318 | +0.36(+5.23%) |
Oct 29, 2018 | 7.272 | 7.410 | 6.832 | 6.946 | 579,051 | -0.25(-3.46%) |
Oct 26, 2018 | 7.568 | 7.769 | 7.119 | 7.195 | 705,269 | -0.51(-6.58%) |
Oct 25, 2018 | 7.702 | 7.836 | 7.578 | 7.702 | 488,454 | +0.20(+2.68%) |
Oct 24, 2018 | 7.846 | 7.989 | 7.501 | 7.501 | 499,521 | -0.34(-4.39%) |
Oct 23, 2018 | 7.941 | 8.018 | 7.559 | 7.846 | 714,024 | -0.43(-5.20%) |
Oct 22, 2018 | 8.745 | 8.745 | 7.951 | 8.276 | 719,231 | -0.33(-3.89%) |
Oct 19, 2018 | 8.841 | 9.013 | 8.611 | 8.611 | 549,332 | -0.21(-2.39%) |
Oct 18, 2018 | 8.870 | 9.166 | 8.725 | 8.822 | 373,280 | -0.15(-1.71%) |
Oct 17, 2018 | 9.281 | 9.348 | 8.850 | 8.975 | 408,500 | -0.31(-3.30%) |
Oct 16, 2018 | 8.908 | 9.530 | 8.908 | 9.281 | 460,733 | +0.19(+2.11%) |
Oct 15, 2018 | 8.649 | 9.271 | 8.563 | 9.090 | 729,672 | +0.43(+4.97%) |
Oct 12, 2018 | 8.870 | 8.898 | 8.267 | 8.659 | 634,617 | +0.09(+1.00%) |
Oct 11, 2018 | 8.611 | 8.726 | 7.913 | 8.573 | 1,374,767 | -0.24(-2.71%) |
Oct 10, 2018 | 9.444 | 9.587 | 8.716 | 8.812 | 791,088 | -0.61(-6.50%) |
Oct 09, 2018 | 9.281 | 9.673 | 9.109 | 9.424 | 445,027 | +0.15(+1.65%) |
Oct 08, 2018 | 9.109 | 9.319 | 8.726 | 9.271 | 832,407 | +0.07(+0.73%) |
Oct 05, 2018 | 10.05 | 10.39 | 9.090 | 9.204 | 990,492 | -0.78(-7.85%) |
Oct 04, 2018 | 10.28 | 10.49 | 9.960 | 9.989 | 375,548 | -0.35(-3.42%) |
Oct 03, 2018 | 10.41 | 10.52 | 10.11 | 10.34 | 224,747 | -0.01(-0.09%) |
Oct 02, 2018 | 10.06 | 10.48 | 9.951 | 10.35 | 337,812 | +0.14(+1.41%) |
Oct 01, 2018 | 10.28 | 10.71 | 10.17 | 10.21 | 424,244 | -0.10(-0.93%) |
Sep 28, 2018 | 10.86 | 10.90 | 9.922 | 10.30 | 871,449 | -0.59(-5.44%) |
Sep 27, 2018 | 11.20 | 11.28 | 10.89 | 10.90 | 682,735 | -0.32(-2.82%) |
Sep 26, 2018 | 11.29 | 11.43 | 11.19 | 11.21 | 401,311 | -0.05(-0.42%) |
Sep 25, 2018 | 11.51 | 11.77 | 11.19 | 11.26 | 499,783 | -0.25(-2.16%) |
Sep 24, 2018 | 11.77 | 11.96 | 11.49 | 11.51 | 343,354 | -0.32(-2.67%) |
Sep 21, 2018 | 11.82 | 11.96 | 11.63 | 11.83 | 400,607 | -0.10(-0.80%) |
Sep 20, 2018 | 12.20 | 12.23 | 11.82 | 11.92 | 258,954 | -0.18(-1.50%) |
Sep 19, 2018 | 12.05 | 12.13 | 11.80 | 12.10 | 245,752 | +0.19(+1.61%) |
Sep 18, 2018 | 11.62 | 12.10 | 11.48 | 11.91 | 475,896 | +0.29(+2.47%) |
Sep 17, 2018 | 11.84 | 11.99 | 11.57 | 11.63 | 282,717 | -0.26(-2.17%) |
Sep 14, 2018 | 11.81 | 12.17 | 11.73 | 11.88 | 233,487 | +0.04(+0.32%) |
Sep 13, 2018 | 12.40 | 12.40 | 11.83 | 11.85 | 385,940 | -0.44(-3.58%) |
Sep 12, 2018 | 11.85 | 12.29 | 11.65 | 12.29 | 217,197 | +0.33(+2.80%) |
Sep 11, 2018 | 11.66 | 12.17 | 11.57 | 11.95 | 365,422 | +0.29(+2.46%) |
Sep 10, 2018 | 11.92 | 11.92 | 11.49 | 11.66 | 355,216 | -0.11(-0.97%) |
Sep 07, 2018 | 11.81 | 12.05 | 11.36 | 11.78 | 412,104 | -0.01(-0.08%) |
Sep 06, 2018 | 12.35 | 12.58 | 11.73 | 11.79 | 476,230 | -0.58(-4.72%) |
Sep 05, 2018 | 12.63 | 12.73 | 12.34 | 12.37 | 347,921 | -0.24(-1.90%) |
Sep 04, 2018 | 12.49 | 12.73 | 12.31 | 12.61 | 461,857 | +0.05(+0.38%) |
Aug 31, 2018 | 12.56 | 12.56 | 12.56 | 0 | +0.15(+1.23%) | |
Aug 30, 2018 | 12.91 | 13.06 | 12.41 | 12.41 | 309,265 | -0.59(-4.56%) |
Aug 29, 2018 | 12.82 | 13.11 | 12.53 | 13.00 | 333,444 | +0.34(+2.72%) |
Aug 28, 2018 | 12.83 | 12.96 | 12.40 | 12.66 | 290,936 | -0.12(-0.97%) |
Aug 27, 2018 | 12.57 | 13.25 | 12.55 | 12.78 | 446,636 | +0.23(+1.83%) |
Aug 24, 2018 | 11.86 | 12.57 | 11.69 | 12.55 | 630,123 | +0.95(+8.16%) |
Aug 23, 2018 | 11.83 | 11.89 | 11.51 | 11.61 | 551,785 | -0.22(-1.86%) |
Aug 22, 2018 | 12.03 | 12.26 | 11.81 | 11.83 | 397,757 | -0.12(-1.04%) |
Aug 21, 2018 | 11.91 | 12.29 | 11.83 | 11.95 | 424,067 | +0.16(+1.38%) |
Aug 20, 2018 | 11.78 | 12.25 | 11.69 | 11.79 | 614,907 | +0.09(+0.74%) |
Aug 17, 2018 | 12.22 | 12.34 | 11.63 | 11.70 | 503,554 | -0.65(-5.27%) |
Aug 16, 2018 | 11.96 | 12.63 | 11.96 | 12.35 | 843,853 | +0.49(+4.11%) |
Aug 15, 2018 | 12.05 | 12.12 | 10.97 | 11.86 | 1,734,976 | -0.39(-3.20%) |
Aug 14, 2018 | 13.40 | 13.44 | 12.08 | 12.26 | 1,506,779 | -1.04(-7.84%) |
Aug 13, 2018 | 13.86 | 13.86 | 12.06 | 13.30 | 2,648,764 | -1.86(-12.25%) |
Aug 10, 2018 | 15.07 | 15.60 | 14.94 | 15.16 | 1,019,860 | -0.05(-0.31%) |
Aug 09, 2018 | 14.83 | 15.60 | 14.67 | 15.20 | 1,029,630 | +0.54(+3.65%) |
Aug 08, 2018 | 14.30 | 14.81 | 14.15 | 14.67 | 883,841 | +0.43(+3.02%) |
Aug 07, 2018 | 13.76 | 14.33 | 13.59 | 14.24 | 648,368 | +0.60(+4.42%) |
Aug 06, 2018 | 13.30 | 13.70 | 13.23 | 13.63 | 252,398 | +0.31(+2.30%) |
Aug 03, 2018 | 13.62 | 13.64 | 13.09 | 13.33 | 172,241 | -0.21(-1.55%) |
Aug 02, 2018 | 13.05 | 13.62 | 13.02 | 13.54 | 258,715 | +0.23(+1.73%) |
Aug 01, 2018 | 13.23 | 13.42 | 13.08 | 13.31 | 118,958 | +0.04(+0.29%) |
Jul 31, 2018 | 12.96 | 13.48 | 12.92 | 13.27 | 236,912 | +0.40(+3.12%) |
Jul 30, 2018 | 12.93 | 13.39 | 12.58 | 12.87 | 462,006 | -0.37(-2.82%) |
Jul 27, 2018 | 13.30 | 13.45 | 13.06 | 13.24 | 280,728 | -0.08(-0.57%) |
Jul 26, 2018 | 13.37 | 13.59 | 13.18 | 13.32 | 247,911 | -0.33(-2.38%) |
Jul 25, 2018 | 13.25 | 13.68 | 13.13 | 13.64 | 481,100 | +0.47(+3.56%) |
Jul 24, 2018 | 12.49 | 13.29 | 12.19 | 13.18 | 739,548 | +0.76(+6.09%) |
Jul 23, 2018 | 12.74 | 12.78 | 11.99 | 12.42 | 571,487 | -0.32(-2.48%) |
Jul 20, 2018 | 13.02 | 13.04 | 12.73 | 12.73 | 283,204 | -0.34(-2.63%) |
Jul 19, 2018 | 12.91 | 13.18 | 12.68 | 13.08 | 252,237 | -0.02(-0.15%) |
Jul 18, 2018 | 13.26 | 13.31 | 12.94 | 13.10 | 471,925 | -0.10(-0.72%) |
Jul 17, 2018 | 13.38 | 13.60 | 13.09 | 13.19 | 459,157 | -0.25(-1.85%) |
Jul 16, 2018 | 13.68 | 13.77 | 13.38 | 13.44 | 309,682 | -0.07(-0.50%) |
Jul 13, 2018 | 13.28 | 13.61 | 13.02 | 13.51 | 235,703 | +0.26(+1.95%) |
Jul 12, 2018 | 13.69 | 13.69 | 13.03 | 13.25 | 538,515 | -0.33(-2.46%) |
Jul 11, 2018 | 13.85 | 14.07 | 13.44 | 13.59 | 553,850 | -0.31(-2.20%) |
Jul 10, 2018 | 14.00 | 14.45 | 13.72 | 13.89 | 790,333 | -0.31(-2.16%) |
Jul 09, 2018 | 13.36 | 14.20 | 13.31 | 14.20 | 644,946 | +0.84(+6.30%) |
Jul 06, 2018 | 13.17 | 13.44 | 13.13 | 13.36 | 492,983 | +0.23(+1.75%) |
Jul 05, 2018 | 13.52 | 13.62 | 12.97 | 13.13 | 466,553 | -0.31(-2.28%) |
Jul 03, 2018 | 13.43 | 13.43 | 13.43 | 0 | -0.09(-0.64%) | |
Jul 02, 2018 | 13.12 | 13.97 | 13.12 | 13.52 | 511,326 | +0.34(+2.61%) |
Jun 29, 2018 | 13.69 | 13.83 | 13.06 | 13.18 | 702,951 | -0.51(-3.71%) |
Jun 28, 2018 | 13.26 | 13.79 | 13.08 | 13.68 | 860,513 | +0.31(+2.29%) |
Jun 27, 2018 | 13.97 | 14.06 | 13.30 | 13.38 | 738,334 | -0.56(-4.05%) |
Jun 26, 2018 | 12.58 | 13.94 | 12.17 | 13.94 | 1,194,447 | +0.64(+4.82%) |
Jun 25, 2018 | 13.49 | 13.84 | 13.20 | 13.30 | 795,756 | -0.23(-1.70%) |
Jun 22, 2018 | 13.62 | 14.14 | 13.43 | 13.53 | 1,145,152 | -0.01(-0.07%) |
Jun 21, 2018 | 12.82 | 13.66 | 12.75 | 13.54 | 1,550,022 | +1.01(+8.10%) |
Jun 20, 2018 | 11.96 | 12.58 | 11.77 | 12.52 | 1,183,847 | +0.89(+7.65%) |
Jun 19, 2018 | 11.96 | 12.01 | 11.40 | 11.63 | 1,032,366 | -0.69(-5.59%) |
Jun 18, 2018 | 11.53 | 12.43 | 11.53 | 12.32 | 965,353 | +0.66(+5.66%) |
Jun 15, 2018 | 11.84 | 11.10 | 11.66 | 1,079,353 | -0.17(-1.45%) | |
Jun 14, 2018 | 11.50 | 11.84 | 11.50 | 11.84 | 398,981 | +0.24(+2.06%) |
Jun 13, 2018 | 11.64 | 11.89 | 11.44 | 11.60 | 1,036,764 | +0.05(+0.41%) |
Jun 12, 2018 | 12.01 | 12.24 | 11.52 | 11.55 | 1,329,387 | -0.41(-3.44%) |
Jun 11, 2018 | 11.40 | 12.02 | 11.29 | 11.96 | 1,239,282 | +0.67(+5.93%) |
Jun 08, 2018 | 11.39 | 11.71 | 11.05 | 11.29 | 1,910,089 | -0.11(-1.01%) |
Jun 07, 2018 | 11.67 | 12.11 | 10.98 | 11.40 | 2,747,000 | -0.09(-0.75%) |
Jun 06, 2018 | 11.40 | 11.49 | 2,958,730 | -0.91(-7.33%) | ||
Jun 05, 2018 | 12.76 | 13.11 | 12.27 | 12.40 | 2,217,404 | -0.78(-5.88%) |
Jun 04, 2018 | 14.64 | 14.69 | 12.02 | 13.18 | 4,468,493 | -1.31(-9.05%) |
Jun 01, 2018 | 16.79 | 16.82 | 14.48 | 14.49 | 2,109,818 | -2.37(-14.08%) |
May 31, 2018 | 17.02 | 17.32 | 16.74 | 16.86 | 318,188 | -0.11(-0.62%) |
May 30, 2018 | 17.13 | 17.20 | 16.76 | 16.96 | 479,151 | -0.27(-1.55%) |
May 29, 2018 | 17.16 | 17.31 | 16.71 | 17.23 | 472,985 | -0.19(-1.10%) |
May 25, 2018 | 17.42 | 17.42 | 17.42 | 0 | +0.04(+0.22%) | |
May 24, 2018 | 17.17 | 17.66 | 16.99 | 17.39 | 323,611 | +0.17(+1.00%) |
May 23, 2018 | 18.30 | 18.48 | 17.08 | 17.21 | 918,083 | -1.28(-6.93%) |
May 22, 2018 | 18.93 | 19.02 | 18.48 | 18.49 | 149,521 | -0.41(-2.18%) |
May 21, 2018 | 18.86 | 19.15 | 18.72 | 18.91 | 212,247 | +0.27(+1.44%) |
May 18, 2018 | 19.10 | 19.10 | 18.39 | 18.64 | 333,784 | -0.42(-2.21%) |
May 17, 2018 | 19.25 | 19.47 | 18.88 | 19.06 | 359,915 | -0.28(-1.44%) |
May 16, 2018 | 18.71 | 19.89 | 18.67 | 19.34 | 879,987 | +0.57(+3.06%) |
May 15, 2018 | 18.18 | 18.79 | 18.18 | 18.76 | 358,019 | +0.38(+2.08%) |
May 14, 2018 | 18.02 | 18.85 | 17.96 | 18.38 | 363,997 | +0.45(+2.51%) |
May 11, 2018 | 18.32 | 18.42 | 17.71 | 17.93 | 230,706 | -0.35(-1.94%) |
May 10, 2018 | 17.69 | 18.34 | 17.41 | 18.28 | 364,137 | +0.67(+3.80%) |
May 09, 2018 | 17.17 | 17.61 | 16.88 | 17.61 | 393,968 | +0.49(+2.85%) |
May 08, 2018 | 17.50 | 17.55 | 17.13 | 17.13 | 188,163 | -0.28(-1.59%) |
May 07, 2018 | 16.80 | 17.61 | 16.80 | 17.40 | 535,465 | +0.61(+3.65%) |
May 04, 2018 | 16.80 | 17.18 | 16.31 | 16.79 | 487,346 | -0.30(-1.74%) |
May 03, 2018 | 17.29 | 17.32 | 16.60 | 17.09 | 254,815 | -0.33(-1.87%) |
May 02, 2018 | 16.96 | 17.60 | 16.65 | 17.41 | 291,065 | +0.45(+2.65%) |
May 01, 2018 | 17.55 | 17.69 | 16.91 | 16.96 | 297,979 | -0.62(-3.54%) |
Apr 30, 2018 | 18.03 | 18.03 | 17.51 | 17.59 | 293,698 | -0.33(-1.87%) |
Apr 27, 2018 | 17.83 | 18.18 | 17.70 | 17.92 | 218,366 | +0.11(+0.59%) |
Apr 26, 2018 | 17.65 | 17.99 | 17.57 | 17.82 | 240,960 | +0.12(+0.70%) |
Apr 25, 2018 | 18.19 | 18.23 | 17.42 | 17.69 | 425,218 | -0.60(-3.30%) |
Apr 24, 2018 | 18.25 | 18.71 | 18.08 | 18.29 | 306,719 | +0.23(+1.27%) |
Apr 23, 2018 | 18.32 | 18.51 | 17.99 | 18.06 | 346,093 | -0.36(-1.97%) |
Apr 20, 2018 | 18.25 | 18.60 | 18.13 | 18.43 | 226,479 | +0.13(+0.73%) |
Apr 19, 2018 | 18.77 | 18.86 | 18.19 | 18.29 | 337,630 | -0.48(-2.55%) |
Apr 18, 2018 | 18.26 | 18.81 | 18.08 | 18.77 | 393,239 | +0.57(+3.15%) |
Apr 17, 2018 | 18.03 | 18.42 | 17.85 | 18.20 | 745,004 | +0.11(+0.58%) |
Apr 16, 2018 | 18.52 | 18.52 | 17.91 | 18.09 | 369,362 | -0.34(-1.87%) |
Apr 13, 2018 | 18.63 | 18.89 | 18.30 | 18.44 | 469,377 | -0.11(-0.62%) |
Apr 12, 2018 | 18.70 | 18.91 | 18.48 | 18.55 | 253,876 | -0.19(-1.02%) |
Apr 11, 2018 | 19.04 | 19.52 | 18.62 | 18.74 | 755,186 | -0.25(-1.31%) |
Apr 10, 2018 | 19.43 | 19.56 | 18.80 | 18.99 | 1,087,620 | +0.11(+0.56%) |
Apr 09, 2018 | 18.88 | 19.22 | 18.40 | 18.89 | 711,139 | +0.60(+3.30%) |
Apr 06, 2018 | 18.96 | 19.47 | 18.20 | 18.28 | 836,443 | -0.89(-4.64%) |
Apr 05, 2018 | 18.57 | 19.59 | 18.51 | 19.17 | 747,690 | +0.64(+3.46%) |
Apr 04, 2018 | 17.49 | 18.77 | 17.38 | 18.53 | 499,821 | +0.51(+2.81%) |
Apr 03, 2018 | 18.07 | 18.59 | 17.40 | 18.03 | 659,557 | +0.03(+0.16%) |