Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.840 | 4.860 | 4.630 | 4.670 | 707,035 | -0.19(-3.91%) |
Apr 29, 2019 | 4.900 | 5.070 | 4.830 | 4.860 | 398,254 | +0.01(+0.21%) |
Apr 26, 2019 | 4.800 | 4.890 | 4.660 | 4.850 | 799,400 | +0.05(+1.04%) |
Apr 25, 2019 | 4.840 | 4.950 | 4.770 | 4.800 | 486,611 | -0.06(-1.23%) |
Apr 24, 2019 | 4.980 | 4.990 | 4.800 | 4.860 | 536,113 | -0.12(-2.41%) |
Apr 23, 2019 | 4.850 | 5.170 | 4.760 | 4.980 | 827,661 | +0.13(+2.68%) |
Apr 22, 2019 | 4.650 | 4.860 | 4.620 | 4.850 | 447,830 | +0.22(+4.75%) |
Apr 18, 2019 | 4.840 | 4.900 | 4.600 | 4.630 | 645,200 | -0.19(-3.94%) |
Apr 17, 2019 | 5.150 | 5.160 | 4.710 | 4.820 | 577,343 | -0.29(-5.68%) |
Apr 16, 2019 | 5.180 | 5.190 | 5.000 | 5.110 | 388,967 | -0.03(-0.58%) |
Apr 15, 2019 | 5.150 | 5.160 | 4.970 | 5.140 | 351,611 | +0.00(+0.00%) |
Apr 12, 2019 | 5.340 | 5.360 | 5.080 | 5.140 | 530,900 | -0.15(-2.84%) |
Apr 11, 2019 | 5.350 | 5.370 | 5.210 | 5.290 | 303,239 | -0.04(-0.75%) |
Apr 10, 2019 | 5.140 | 5.360 | 5.120 | 5.330 | 701,906 | +0.21(+4.10%) |
Apr 09, 2019 | 5.440 | 5.490 | 5.110 | 5.120 | 763,543 | -0.33(-6.06%) |
Apr 08, 2019 | 5.530 | 5.560 | 5.390 | 5.450 | 600,736 | -0.11(-1.98%) |
Apr 05, 2019 | 5.780 | 5.850 | 5.530 | 5.560 | 966,000 | -0.20(-3.47%) |
Apr 04, 2019 | 5.640 | 5.810 | 5.610 | 5.760 | 842,561 | +0.11(+1.95%) |
Apr 03, 2019 | 5.670 | 5.680 | 5.530 | 5.650 | 646,246 | +0.07(+1.25%) |
Apr 02, 2019 | 5.530 | 5.690 | 5.460 | 5.580 | 701,721 | +0.05(+0.90%) |
Apr 01, 2019 | 5.910 | 5.950 | 5.450 | 5.530 | 884,563 | -0.31(-5.31%) |
Mar 29, 2019 | 5.730 | 5.890 | 5.670 | 5.840 | 778,400 | +0.14(+2.46%) |
Mar 28, 2019 | 5.650 | 5.710 | 5.530 | 5.700 | 1,330,122 | +0.07(+1.24%) |
Mar 27, 2019 | 5.510 | 5.710 | 5.430 | 5.630 | 747,899 | +0.12(+2.18%) |
Mar 26, 2019 | 5.550 | 5.600 | 5.390 | 5.510 | 626,786 | +0.01(+0.18%) |
Mar 25, 2019 | 5.430 | 5.560 | 5.250 | 5.500 | 1,195,679 | +0.06(+1.10%) |
Mar 22, 2019 | 5.790 | 5.870 | 5.290 | 5.440 | 1,750,900 | -0.38(-6.53%) |
Mar 21, 2019 | 5.340 | 5.860 | 5.290 | 5.820 | 1,881,296 | +0.42(+7.78%) |
Mar 20, 2019 | 5.400 | 5.550 | 5.170 | 5.400 | 1,537,021 | +0.05(+0.93%) |
Mar 19, 2019 | 5.310 | 5.360 | 5.100 | 5.350 | 1,444,858 | +0.04(+0.75%) |
Mar 18, 2019 | 4.670 | 5.340 | 4.650 | 5.310 | 2,817,657 | +0.60(+12.74%) |
Mar 15, 2019 | 5.050 | 5.610 | 4.585 | 4.710 | 9,521,200 | +0.31(+7.05%) |
Mar 14, 2019 | 4.450 | 4.550 | 4.360 | 4.400 | 753,518 | -0.02(-0.45%) |
Mar 13, 2019 | 4.470 | 4.540 | 4.310 | 4.420 | 917,487 | -0.04(-0.90%) |
Mar 12, 2019 | 4.160 | 4.470 | 4.090 | 4.460 | 1,349,815 | +0.34(+8.25%) |
Mar 11, 2019 | 4.220 | 4.240 | 4.000 | 4.120 | 1,479,799 | -0.10(-2.37%) |
Mar 08, 2019 | 4.070 | 4.375 | 4.070 | 4.220 | 1,896,000 | +0.08(+1.93%) |
Mar 07, 2019 | 4.250 | 4.380 | 4.120 | 4.140 | 1,319,983 | -0.10(-2.36%) |
Mar 06, 2019 | 4.340 | 4.450 | 4.080 | 4.240 | 4,423,881 | -0.07(-1.62%) |
Mar 05, 2019 | 4.470 | 4.660 | 4.280 | 4.310 | 1,750,425 | -0.18(-4.01%) |
Mar 04, 2019 | 4.220 | 4.530 | 4.100 | 4.490 | 2,006,530 | +0.31(+7.42%) |
Mar 01, 2019 | 4.100 | 4.240 | 3.920 | 4.180 | 2,107,000 | +0.05(+1.21%) |
Feb 28, 2019 | 4.580 | 4.590 | 4.020 | 4.130 | 2,652,451 | -0.27(-6.14%) |
Feb 27, 2019 | 4.290 | 4.700 | 4.260 | 4.400 | 5,330,016 | -0.47(-9.65%) |
Feb 26, 2019 | 5.080 | 5.080 | 4.760 | 4.870 | 1,153,995 | -0.19(-3.75%) |
Feb 25, 2019 | 5.050 | 5.660 | 4.770 | 5.060 | 6,377,738 | -0.01(-0.20%) |
Feb 22, 2019 | 9.060 | 9.140 | 4.650 | 5.070 | 16,564,300 | -3.90(-43.48%) |
Feb 21, 2019 | 9.320 | 9.400 | 8.910 | 8.970 | 2,096,231 | -0.36(-3.86%) |
Feb 20, 2019 | 9.220 | 9.450 | 9.070 | 9.330 | 1,382,938 | +0.16(+1.74%) |
Feb 19, 2019 | 9.350 | 9.510 | 8.790 | 9.170 | 1,780,170 | -0.04(-0.43%) |
Feb 15, 2019 | 8.880 | 9.270 | 8.810 | 9.210 | 1,660,000 | +0.40(+4.54%) |
Feb 14, 2019 | 9.160 | 9.170 | 8.600 | 8.810 | 1,284,252 | -0.35(-3.82%) |
Feb 13, 2019 | 8.840 | 9.220 | 8.670 | 9.160 | 1,632,401 | +0.40(+4.57%) |
Feb 12, 2019 | 8.700 | 8.900 | 8.640 | 8.760 | 2,318,383 | +0.14(+1.62%) |
Feb 11, 2019 | 8.930 | 8.990 | 8.536 | 8.620 | 1,870,434 | -0.18(-2.05%) |
Feb 08, 2019 | 8.920 | 9.250 | 8.710 | 8.800 | 1,416,400 | -0.13(-1.46%) |
Feb 07, 2019 | 9.020 | 9.020 | 8.600 | 8.930 | 1,367,124 | -0.08(-0.89%) |
Feb 06, 2019 | 9.090 | 9.230 | 8.560 | 9.010 | 1,022,025 | +0.07(+0.78%) |
Feb 05, 2019 | 9.020 | 9.320 | 8.810 | 8.940 | 433,902 | -0.05(-0.56%) |
Feb 04, 2019 | 8.570 | 9.150 | 8.570 | 8.990 | 827,229 | +0.43(+5.02%) |
Feb 01, 2019 | 8.470 | 8.680 | 8.220 | 8.560 | 589,000 | +0.09(+1.06%) |
Jan 31, 2019 | 8.560 | 8.885 | 8.330 | 8.470 | 716,342 | -0.09(-1.05%) |
Jan 30, 2019 | 8.260 | 8.620 | 8.220 | 8.560 | 687,250 | +0.32(+3.88%) |
Jan 29, 2019 | 8.390 | 8.650 | 8.170 | 8.240 | 957,361 | -0.10(-1.20%) |
Jan 28, 2019 | 8.950 | 8.950 | 8.290 | 8.340 | 872,645 | -0.75(-8.25%) |
Jan 25, 2019 | 9.100 | 9.370 | 8.930 | 9.090 | 999,100 | +0.08(+0.89%) |
Jan 24, 2019 | 8.930 | 9.040 | 8.780 | 9.010 | 309,462 | +0.07(+0.78%) |
Jan 23, 2019 | 9.210 | 9.400 | 8.800 | 8.940 | 831,960 | -0.22(-2.40%) |
Jan 22, 2019 | 9.820 | 9.820 | 9.130 | 9.160 | 587,216 | -0.70(-7.10%) |
Jan 18, 2019 | 9.720 | 9.870 | 9.550 | 9.860 | 335,700 | +0.15(+1.54%) |
Jan 17, 2019 | 9.800 | 9.891 | 9.600 | 9.710 | 254,217 | -0.13(-1.32%) |
Jan 16, 2019 | 9.990 | 10.17 | 9.820 | 9.840 | 362,085 | -0.09(-0.91%) |
Jan 15, 2019 | 9.690 | 9.930 | 9.370 | 9.930 | 289,159 | +0.24(+2.48%) |
Jan 14, 2019 | 10.00 | 10.03 | 9.660 | 9.690 | 403,392 | -0.40(-3.96%) |
Jan 11, 2019 | 10.11 | 10.14 | 9.850 | 10.09 | 285,500 | -0.08(-0.79%) |
Jan 10, 2019 | 10.27 | 10.27 | 9.820 | 10.17 | 585,837 | -0.06(-0.59%) |
Jan 09, 2019 | 10.27 | 10.38 | 10.09 | 10.23 | 319,628 | -0.02(-0.20%) |
Jan 08, 2019 | 10.45 | 10.46 | 9.950 | 10.25 | 678,476 | +0.02(+0.20%) |
Jan 07, 2019 | 10.15 | 10.54 | 10.00 | 10.23 | 618,218 | +0.17(+1.69%) |
Jan 04, 2019 | 9.510 | 10.09 | 9.440 | 10.06 | 544,600 | +0.72(+7.71%) |
Jan 03, 2019 | 9.870 | 9.970 | 9.190 | 9.340 | 741,526 | -0.22(-2.30%) |
Jan 02, 2019 | 9.170 | 9.660 | 9.070 | 9.560 | 458,563 | +0.19(+2.03%) |
Dec 31, 2018 | 9.260 | 9.430 | 9.130 | 9.370 | 409,500 | +0.24(+2.63%) |
Dec 28, 2018 | 9.220 | 9.400 | 8.910 | 9.130 | 433,200 | -0.11(-1.19%) |
Dec 27, 2018 | 8.950 | 9.290 | 8.350 | 9.240 | 666,440 | +0.07(+0.76%) |
Dec 26, 2018 | 8.400 | 9.270 | 8.170 | 9.170 | 935,279 | +0.89(+10.75%) |
Dec 24, 2018 | 8.080 | 8.570 | 8.045 | 8.280 | 229,800 | +0.08(+0.98%) |
Dec 21, 2018 | 8.890 | 8.900 | 8.010 | 8.200 | 2,731,900 | -0.67(-7.55%) |
Dec 20, 2018 | 8.900 | 9.200 | 8.670 | 8.870 | 580,817 | -0.03(-0.34%) |
Dec 19, 2018 | 9.240 | 9.580 | 8.730 | 8.900 | 471,162 | -0.26(-2.84%) |
Dec 18, 2018 | 9.660 | 9.690 | 8.940 | 9.160 | 489,649 | -0.35(-3.68%) |
Dec 17, 2018 | 9.630 | 10.01 | 9.390 | 9.510 | 425,768 | -0.11(-1.14%) |
Dec 14, 2018 | 9.660 | 10.03 | 9.560 | 9.620 | 452,100 | -0.19(-1.94%) |
Dec 13, 2018 | 10.48 | 10.61 | 9.800 | 9.810 | 421,705 | -0.64(-6.12%) |
Dec 12, 2018 | 10.46 | 10.79 | 10.35 | 10.45 | 365,864 | +0.15(+1.46%) |
Dec 11, 2018 | 10.25 | 10.48 | 10.00 | 10.30 | 833,452 | +0.20(+1.98%) |
Dec 10, 2018 | 10.00 | 10.11 | 9.540 | 10.10 | 419,623 | +0.09(+0.90%) |
Dec 07, 2018 | 10.14 | 10.30 | 9.760 | 10.01 | 685,800 | -0.18(-1.77%) |
Dec 06, 2018 | 10.41 | 10.58 | 9.950 | 10.19 | 876,050 | -0.37(-3.50%) |
Dec 04, 2018 | 10.92 | 11.09 | 10.48 | 10.56 | 800,400 | -0.40(-3.65%) |
Dec 03, 2018 | 11.54 | 11.97 | 10.71 | 10.96 | 1,648,029 | +0.56(+5.38%) |
Nov 30, 2018 | 9.630 | 10.47 | 9.450 | 10.40 | 872,500 | +0.84(+8.79%) |
Nov 29, 2018 | 10.38 | 10.63 | 9.430 | 9.560 | 1,284,782 | -0.90(-8.60%) |
Nov 28, 2018 | 10.12 | 10.46 | 9.851 | 10.46 | 420,912 | +0.33(+3.26%) |
Nov 27, 2018 | 10.59 | 10.90 | 10.10 | 10.13 | 362,381 | -0.60(-5.59%) |
Nov 26, 2018 | 10.75 | 11.06 | 10.64 | 10.73 | 440,100 | +0.22(+2.09%) |
Nov 23, 2018 | 10.29 | 10.81 | 10.28 | 10.51 | 184,600 | +0.11(+1.06%) |
Nov 21, 2018 | 10.40 | 10.40 | 10.40 | 0 | +0.18(+1.76%) | |
Nov 20, 2018 | 10.50 | 10.75 | 10.10 | 10.22 | 438,453 | -0.46(-4.31%) |
Nov 19, 2018 | 11.22 | 11.22 | 10.47 | 10.68 | 365,945 | -0.48(-4.30%) |
Nov 16, 2018 | 10.91 | 11.19 | 10.64 | 11.16 | 394,000 | +0.16(+1.45%) |
Nov 15, 2018 | 10.19 | 11.10 | 10.19 | 11.00 | 462,154 | +0.66(+6.38%) |
Nov 14, 2018 | 11.12 | 11.32 | 10.31 | 10.34 | 507,324 | -0.64(-5.83%) |
Nov 13, 2018 | 10.73 | 11.33 | 10.73 | 10.98 | 361,717 | +0.26(+2.43%) |
Nov 12, 2018 | 11.55 | 11.60 | 10.59 | 10.72 | 486,806 | -0.88(-7.59%) |
Nov 09, 2018 | 12.25 | 12.49 | 11.59 | 11.60 | 786,500 | +0.05(+0.43%) |
Nov 08, 2018 | 12.16 | 12.34 | 11.01 | 11.55 | 768,966 | -0.37(-3.10%) |
Nov 07, 2018 | 11.31 | 11.97 | 11.24 | 11.92 | 699,581 | +0.70(+6.24%) |
Nov 06, 2018 | 11.16 | 11.81 | 10.95 | 11.22 | 504,350 | +0.08(+0.72%) |
Nov 05, 2018 | 11.29 | 11.42 | 10.75 | 11.14 | 292,543 | -0.10(-0.89%) |
Nov 02, 2018 | 11.33 | 11.52 | 10.58 | 11.24 | 563,100 | +0.02(+0.18%) |
Nov 01, 2018 | 10.58 | 11.27 | 10.58 | 11.22 | 919,352 | +0.68(+6.45%) |
Oct 31, 2018 | 10.73 | 11.00 | 10.51 | 10.54 | 500,577 | -0.01(-0.09%) |
Oct 30, 2018 | 10.61 | 11.01 | 10.35 | 10.55 | 597,367 | +0.12(+1.15%) |
Oct 29, 2018 | 11.18 | 11.25 | 10.10 | 10.43 | 376,736 | -0.48(-4.40%) |
Oct 26, 2018 | 10.49 | 11.36 | 9.940 | 10.91 | 737,000 | -0.15(-1.36%) |
Oct 25, 2018 | 10.97 | 11.41 | 10.72 | 11.06 | 769,267 | +0.31(+2.88%) |
Oct 24, 2018 | 12.16 | 12.27 | 10.73 | 10.75 | 702,664 | -1.40(-11.52%) |
Oct 23, 2018 | 11.69 | 12.48 | 11.45 | 12.15 | 464,718 | +0.16(+1.33%) |
Oct 22, 2018 | 12.29 | 12.35 | 11.43 | 11.99 | 522,392 | -0.28(-2.28%) |
Oct 19, 2018 | 12.59 | 12.84 | 12.17 | 12.27 | 617,500 | -0.25(-2.00%) |
Oct 18, 2018 | 12.75 | 12.75 | 12.31 | 12.52 | 314,331 | -0.28(-2.19%) |
Oct 17, 2018 | 13.08 | 13.52 | 12.71 | 12.80 | 573,049 | -0.31(-2.36%) |
Oct 16, 2018 | 12.76 | 13.35 | 12.53 | 13.11 | 2,479,622 | +0.49(+3.88%) |
Oct 15, 2018 | 12.52 | 12.82 | 12.22 | 12.62 | 893,465 | +0.02(+0.16%) |
Oct 12, 2018 | 12.80 | 12.90 | 12.30 | 12.60 | 1,462,300 | +0.15(+1.20%) |
Oct 11, 2018 | 12.21 | 12.68 | 11.68 | 12.45 | 4,685,539 | +0.01(+0.08%) |
Oct 10, 2018 | 14.49 | 14.49 | 12.38 | 12.44 | 5,579,317 | -3.12(-20.05%) |
Oct 09, 2018 | 15.46 | 15.95 | 15.21 | 15.56 | 344,689 | +0.01(+0.06%) |
Oct 08, 2018 | 15.05 | 16.29 | 14.95 | 15.55 | 681,915 | +0.54(+3.60%) |
Oct 05, 2018 | 14.85 | 15.46 | 14.61 | 15.01 | 1,069,400 | +0.14(+0.94%) |
Oct 04, 2018 | 16.76 | 16.86 | 14.73 | 14.87 | 1,158,995 | -1.61(-9.77%) |
Oct 03, 2018 | 15.86 | 16.60 | 15.70 | 16.48 | 479,383 | +0.65(+4.11%) |
Oct 02, 2018 | 16.96 | 16.96 | 15.62 | 15.83 | 775,082 | -1.12(-6.61%) |
Oct 01, 2018 | 17.21 | 18.03 | 16.84 | 16.95 | 768,557 | -0.08(-0.47%) |
Sep 28, 2018 | 17.07 | 17.17 | 16.66 | 17.03 | 668,300 | -0.07(-0.41%) |
Sep 27, 2018 | 17.21 | 17.76 | 16.99 | 17.10 | 449,752 | -0.07(-0.41%) |
Sep 26, 2018 | 18.16 | 18.16 | 17.14 | 17.17 | 244,774 | -0.92(-5.09%) |
Sep 25, 2018 | 18.36 | 18.56 | 17.94 | 18.09 | 643,299 | -0.17(-0.93%) |
Sep 24, 2018 | 18.35 | 18.41 | 17.93 | 18.26 | 473,455 | -0.06(-0.33%) |
Sep 21, 2018 | 19.01 | 19.19 | 18.13 | 18.32 | 1,816,700 | -0.66(-3.48%) |
Sep 20, 2018 | 18.63 | 19.00 | 18.49 | 18.98 | 354,018 | +0.49(+2.65%) |
Sep 19, 2018 | 18.57 | 18.97 | 18.29 | 18.49 | 857,818 | -0.08(-0.43%) |
Sep 18, 2018 | 18.02 | 18.86 | 17.95 | 18.57 | 646,354 | +0.57(+3.17%) |
Sep 17, 2018 | 18.69 | 18.69 | 17.79 | 18.00 | 454,886 | -0.72(-3.85%) |
Sep 14, 2018 | 19.09 | 19.37 | 18.50 | 18.72 | 528,700 | -0.14(-0.74%) |
Sep 13, 2018 | 18.59 | 19.18 | 18.50 | 18.86 | 331,845 | +0.26(+1.40%) |
Sep 12, 2018 | 19.69 | 19.92 | 18.48 | 18.60 | 440,935 | -1.14(-5.78%) |
Sep 11, 2018 | 19.18 | 19.77 | 18.83 | 19.74 | 496,298 | +0.43(+2.23%) |
Sep 10, 2018 | 19.08 | 19.34 | 18.19 | 19.31 | 327,057 | +0.30(+1.58%) |
Sep 07, 2018 | 19.12 | 19.65 | 18.51 | 19.01 | 369,000 | -0.24(-1.25%) |
Sep 06, 2018 | 21.07 | 21.50 | 18.67 | 19.25 | 552,306 | -1.74(-8.29%) |
Sep 05, 2018 | 20.70 | 21.61 | 20.70 | 20.99 | 975,579 | +0.23(+1.11%) |
Sep 04, 2018 | 21.02 | 21.05 | 20.37 | 20.76 | 289,696 | -0.29(-1.38%) |
Aug 31, 2018 | 21.05 | 21.05 | 21.05 | 0 | -0.13(-0.61%) | |
Aug 30, 2018 | 20.12 | 21.71 | 20.12 | 21.18 | 1,561,128 | +1.13(+5.64%) |
Aug 29, 2018 | 18.46 | 20.13 | 18.38 | 20.05 | 1,345,956 | +1.71(+9.32%) |
Aug 28, 2018 | 18.10 | 18.37 | 17.89 | 18.34 | 244,962 | +0.22(+1.21%) |
Aug 27, 2018 | 18.31 | 18.68 | 17.94 | 18.12 | 233,653 | -0.04(-0.22%) |
Aug 24, 2018 | 18.05 | 18.29 | 17.99 | 18.16 | 139,400 | +0.14(+0.78%) |
Aug 23, 2018 | 18.33 | 18.33 | 17.92 | 18.02 | 196,244 | -0.24(-1.31%) |
Aug 22, 2018 | 18.02 | 18.45 | 17.80 | 18.26 | 255,603 | +0.26(+1.44%) |
Aug 21, 2018 | 17.34 | 18.13 | 17.34 | 18.00 | 289,399 | +0.64(+3.69%) |
Aug 20, 2018 | 17.81 | 17.90 | 17.11 | 17.36 | 236,760 | -0.54(-3.02%) |
Aug 17, 2018 | 18.15 | 18.25 | 17.69 | 17.90 | 256,400 | -0.30(-1.65%) |
Aug 16, 2018 | 17.97 | 18.50 | 17.57 | 18.20 | 313,171 | +0.26(+1.45%) |
Aug 15, 2018 | 18.32 | 18.56 | 17.85 | 17.94 | 453,289 | -0.57(-3.08%) |
Aug 14, 2018 | 18.16 | 18.52 | 17.93 | 18.51 | 342,247 | +0.50(+2.78%) |
Aug 13, 2018 | 18.08 | 18.29 | 17.67 | 18.01 | 506,796 | -0.07(-0.39%) |
Aug 10, 2018 | 18.01 | 18.50 | 17.90 | 18.08 | 472,700 | -0.06(-0.33%) |
Aug 09, 2018 | 18.08 | 18.75 | 18.08 | 18.14 | 498,489 | +0.14(+0.78%) |
Aug 08, 2018 | 18.34 | 18.71 | 17.99 | 18.00 | 305,705 | -0.38(-2.07%) |
Aug 07, 2018 | 18.30 | 18.87 | 17.60 | 18.38 | 528,834 | +0.73(+4.14%) |
Aug 06, 2018 | 17.56 | 17.89 | 17.47 | 17.65 | 187,459 | +0.03(+0.17%) |
Aug 03, 2018 | 17.70 | 17.93 | 17.39 | 17.62 | 250,500 | -0.09(-0.51%) |
Aug 02, 2018 | 17.59 | 17.91 | 17.31 | 17.71 | 202,910 | -0.03(-0.17%) |
Aug 01, 2018 | 17.74 | 18.07 | 17.43 | 17.74 | 262,729 | -0.04(-0.22%) |
Jul 31, 2018 | 17.25 | 18.35 | 17.25 | 17.78 | 425,963 | +0.57(+3.31%) |
Jul 30, 2018 | 17.04 | 17.47 | 16.71 | 17.21 | 295,772 | +0.13(+0.76%) |
Jul 27, 2018 | 17.39 | 17.39 | 16.56 | 17.08 | 301,800 | -0.28(-1.61%) |
Jul 26, 2018 | 17.25 | 17.86 | 17.24 | 17.36 | 251,743 | +0.03(+0.17%) |
Jul 25, 2018 | 18.20 | 18.65 | 17.22 | 17.33 | 467,517 | -0.83(-4.57%) |
Jul 24, 2018 | 18.66 | 18.77 | 18.05 | 18.16 | 243,806 | -0.31(-1.68%) |
Jul 23, 2018 | 18.94 | 18.96 | 18.47 | 18.47 | 238,012 | -0.46(-2.43%) |
Jul 20, 2018 | 19.21 | 19.36 | 18.90 | 18.93 | 400,350 | -0.26(-1.35%) |
Jul 19, 2018 | 18.61 | 19.51 | 18.54 | 19.19 | 796,076 | +0.47(+2.51%) |
Jul 18, 2018 | 18.41 | 18.76 | 17.75 | 18.72 | 357,504 | +0.26(+1.41%) |
Jul 17, 2018 | 18.37 | 18.68 | 18.30 | 18.46 | 373,954 | +0.12(+0.65%) |
Jul 16, 2018 | 18.57 | 18.63 | 18.02 | 18.34 | 312,614 | -0.30(-1.61%) |
Jul 13, 2018 | 18.61 | 18.68 | 18.17 | 18.64 | 292,778 | +0.05(+0.27%) |
Jul 12, 2018 | 18.68 | 19.15 | 18.41 | 18.59 | 422,820 | +0.02(+0.11%) |
Jul 11, 2018 | 18.65 | 18.77 | 18.46 | 18.57 | 255,959 | -0.06(-0.32%) |
Jul 10, 2018 | 18.77 | 18.86 | 18.37 | 18.63 | 236,121 | -0.03(-0.16%) |
Jul 09, 2018 | 18.75 | 18.97 | 18.35 | 18.66 | 284,839 | -0.05(-0.27%) |
Jul 06, 2018 | 18.60 | 18.89 | 18.27 | 18.71 | 323,249 | +0.14(+0.75%) |
Jul 05, 2018 | 18.13 | 18.63 | 17.91 | 18.57 | 332,168 | +0.68(+3.80%) |
Jul 03, 2018 | 17.89 | 17.89 | 17.89 | 0 | -0.16(-0.89%) | |
Jul 02, 2018 | 16.87 | 18.08 | 16.85 | 18.05 | 359,014 | +1.06(+6.24%) |
Jun 29, 2018 | 17.08 | 17.35 | 16.90 | 16.99 | 404,423 | +0.04(+0.24%) |
Jun 28, 2018 | 17.01 | 17.17 | 16.55 | 16.95 | 385,784 | -0.10(-0.59%) |
Jun 27, 2018 | 18.24 | 18.39 | 17.05 | 17.05 | 516,967 | -1.23(-6.73%) |
Jun 26, 2018 | 18.32 | 18.66 | 18.02 | 18.28 | 873,224 | +0.11(+0.61%) |
Jun 25, 2018 | 18.47 | 19.03 | 18.12 | 18.17 | 532,639 | -0.51(-2.73%) |
Jun 22, 2018 | 18.97 | 19.05 | 18.15 | 18.68 | 3,099,119 | -0.15(-0.80%) |
Jun 21, 2018 | 19.60 | 19.68 | 18.75 | 18.83 | 471,222 | -0.73(-3.73%) |
Jun 20, 2018 | 18.85 | 19.66 | 18.78 | 19.56 | 649,362 | +0.76(+4.04%) |
Jun 19, 2018 | 18.42 | 18.94 | 18.38 | 18.80 | 566,292 | +0.16(+0.86%) |
Jun 18, 2018 | 18.44 | 19.17 | 18.35 | 18.64 | 1,173,533 | -0.01(-0.05%) |
Jun 15, 2018 | 18.04 | 18.04 | 18.65 | 2,959,315 | +0.61(+3.38%) | |
Jun 14, 2018 | 17.57 | 18.16 | 17.52 | 18.04 | 341,944 | +0.54(+3.09%) |
Jun 13, 2018 | 17.34 | 17.57 | 17.14 | 17.50 | 433,851 | +0.20(+1.16%) |
Jun 12, 2018 | 17.03 | 17.37 | 17.03 | 17.30 | 412,031 | +0.25(+1.47%) |
Jun 11, 2018 | 17.61 | 17.95 | 17.03 | 17.05 | 448,998 | -0.54(-3.07%) |
Jun 08, 2018 | 17.25 | 17.82 | 17.00 | 17.59 | 464,727 | +0.27(+1.56%) |
Jun 07, 2018 | 17.84 | 17.91 | 16.89 | 17.32 | 711,008 | -0.60(-3.35%) |
Jun 06, 2018 | 18.05 | 17.92 | 656,406 | +0.16(+0.90%) | ||
Jun 05, 2018 | 17.56 | 18.16 | 17.56 | 17.76 | 657,696 | +0.26(+1.49%) |
Jun 04, 2018 | 18.25 | 18.47 | 17.02 | 17.50 | 1,128,063 | -0.62(-3.42%) |
Jun 01, 2018 | 18.63 | 18.67 | 18.02 | 18.12 | 383,525 | -0.46(-2.48%) |
May 31, 2018 | 18.55 | 19.08 | 18.47 | 18.58 | 459,466 | +0.03(+0.16%) |
May 30, 2018 | 17.99 | 18.61 | 17.99 | 18.55 | 511,157 | +0.71(+3.98%) |
May 29, 2018 | 17.63 | 18.32 | 17.35 | 17.84 | 489,650 | +0.16(+0.90%) |
May 25, 2018 | 17.68 | 17.68 | 17.68 | 0 | +0.34(+1.96%) | |
May 24, 2018 | 17.82 | 18.40 | 16.80 | 17.34 | 1,246,640 | -1.72(-9.02%) |
May 23, 2018 | 18.81 | 19.45 | 18.81 | 19.06 | 384,717 | +0.24(+1.28%) |
May 22, 2018 | 19.95 | 19.95 | 17.89 | 18.82 | 646,617 | -1.06(-5.33%) |
May 21, 2018 | 19.82 | 20.20 | 19.78 | 19.88 | 419,153 | +0.13(+0.66%) |
May 18, 2018 | 19.15 | 20.39 | 19.11 | 19.75 | 903,585 | +0.67(+3.51%) |
May 17, 2018 | 18.59 | 19.20 | 18.41 | 19.08 | 494,443 | +0.54(+2.91%) |
May 16, 2018 | 18.52 | 18.88 | 18.31 | 18.54 | 563,528 | +0.12(+0.65%) |
May 15, 2018 | 18.09 | 18.55 | 17.95 | 18.42 | 624,110 | +0.22(+1.21%) |
May 14, 2018 | 18.00 | 18.37 | 17.58 | 18.20 | 559,116 | +0.22(+1.22%) |
May 11, 2018 | 17.12 | 18.46 | 17.12 | 17.98 | 1,758,649 | +0.97(+5.70%) |
May 10, 2018 | 17.00 | 18.79 | 16.92 | 17.01 | 1,076,456 | -0.48(-2.74%) |
May 09, 2018 | 16.88 | 17.89 | 16.79 | 17.49 | 909,664 | +0.56(+3.31%) |
May 08, 2018 | 17.33 | 17.75 | 16.75 | 16.93 | 776,101 | -0.42(-2.42%) |
May 07, 2018 | 16.59 | 17.51 | 16.30 | 17.35 | 1,101,264 | +0.87(+5.28%) |
May 04, 2018 | 15.52 | 16.62 | 15.52 | 16.48 | 1,281,627 | +0.86(+5.51%) |
May 03, 2018 | 15.01 | 16.45 | 14.99 | 15.62 | 4,893,780 | +0.10(+0.64%) |
May 02, 2018 | 14.69 | 16.17 | 14.20 | 15.52 | 2,703,667 | +1.01(+6.96%) |