Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.11 | 30.50 | 27.61 | 28.37 | 1,301,418 | -1.13(-3.83%) |
Jul 30, 2019 | 28.92 | 29.67 | 28.66 | 29.50 | 686,928 | +0.32(+1.10%) |
Jul 29, 2019 | 29.28 | 29.74 | 28.19 | 29.18 | 674,251 | +0.07(+0.24%) |
Jul 26, 2019 | 28.79 | 29.24 | 28.56 | 29.11 | 582,500 | +0.58(+2.03%) |
Jul 25, 2019 | 28.62 | 28.95 | 27.83 | 28.53 | 536,320 | -0.26(-0.90%) |
Jul 24, 2019 | 28.50 | 28.88 | 26.70 | 28.79 | 613,276 | +0.17(+0.59%) |
Jul 23, 2019 | 30.71 | 30.71 | 27.27 | 28.62 | 1,297,993 | -2.31(-7.47%) |
Jul 22, 2019 | 29.85 | 31.18 | 29.85 | 30.93 | 789,737 | +1.08(+3.62%) |
Jul 19, 2019 | 29.51 | 29.93 | 29.45 | 29.85 | 415,300 | +0.34(+1.15%) |
Jul 18, 2019 | 28.99 | 29.96 | 28.70 | 29.51 | 502,272 | +0.49(+1.69%) |
Jul 17, 2019 | 28.55 | 29.12 | 28.23 | 29.02 | 363,160 | +0.52(+1.82%) |
Jul 16, 2019 | 28.04 | 28.63 | 27.89 | 28.50 | 350,869 | +0.47(+1.68%) |
Jul 15, 2019 | 27.55 | 28.25 | 26.52 | 28.03 | 474,716 | +0.70(+2.56%) |
Jul 12, 2019 | 28.08 | 28.26 | 27.19 | 27.33 | 502,400 | -0.94(-3.33%) |
Jul 11, 2019 | 28.60 | 28.82 | 27.90 | 28.27 | 676,322 | -0.22(-0.77%) |
Jul 10, 2019 | 28.74 | 29.45 | 28.38 | 28.49 | 641,026 | +0.16(+0.56%) |
Jul 09, 2019 | 27.51 | 28.45 | 27.45 | 28.33 | 467,577 | +0.75(+2.72%) |
Jul 08, 2019 | 28.52 | 28.76 | 27.15 | 27.58 | 465,921 | -0.99(-3.47%) |
Jul 05, 2019 | 28.83 | 29.22 | 28.14 | 28.57 | 410,400 | -0.66(-2.26%) |
Jul 03, 2019 | 29.37 | 29.69 | 28.76 | 29.23 | 473,500 | +0.24(+0.83%) |
Jul 02, 2019 | 30.01 | 30.25 | 28.74 | 28.99 | 842,919 | +0.01(+0.03%) |
Jul 01, 2019 | 29.46 | 30.24 | 28.65 | 28.98 | 815,650 | +0.47(+1.65%) |
Jun 28, 2019 | 26.61 | 28.73 | 26.53 | 28.51 | 4,279,100 | +1.98(+7.46%) |
Jun 27, 2019 | 25.75 | 26.89 | 25.75 | 26.53 | 382,101 | +0.78(+3.03%) |
Jun 26, 2019 | 26.61 | 26.92 | 25.52 | 25.75 | 525,508 | -0.82(-3.09%) |
Jun 25, 2019 | 27.35 | 27.88 | 26.53 | 26.57 | 444,496 | -0.68(-2.50%) |
Jun 24, 2019 | 27.95 | 28.20 | 27.19 | 27.25 | 579,245 | -0.57(-2.05%) |
Jun 21, 2019 | 28.25 | 28.25 | 27.03 | 27.82 | 1,554,700 | -0.59(-2.08%) |
Jun 20, 2019 | 28.82 | 29.43 | 28.05 | 28.41 | 1,162,367 | +0.08(+0.28%) |
Jun 19, 2019 | 28.55 | 28.78 | 27.69 | 28.33 | 853,962 | -0.18(-0.63%) |
Jun 18, 2019 | 28.97 | 29.32 | 28.16 | 28.51 | 480,719 | -0.05(-0.18%) |
Jun 17, 2019 | 27.83 | 28.90 | 27.31 | 28.56 | 668,394 | +0.99(+3.59%) |
Jun 14, 2019 | 28.16 | 28.25 | 27.38 | 27.57 | 325,100 | -0.36(-1.29%) |
Jun 13, 2019 | 27.16 | 27.94 | 26.81 | 27.93 | 435,971 | +0.92(+3.41%) |
Jun 12, 2019 | 26.12 | 27.25 | 25.74 | 27.01 | 493,828 | +0.76(+2.90%) |
Jun 11, 2019 | 26.67 | 28.18 | 25.88 | 26.25 | 1,022,927 | -0.05(-0.19%) |
Jun 10, 2019 | 25.85 | 26.74 | 25.82 | 26.30 | 560,330 | +0.55(+2.14%) |
Jun 07, 2019 | 25.03 | 25.95 | 24.80 | 25.75 | 1,230,500 | +0.87(+3.50%) |
Jun 06, 2019 | 24.64 | 25.08 | 24.25 | 24.88 | 711,269 | +0.23(+0.93%) |
Jun 05, 2019 | 23.63 | 24.65 | 23.40 | 24.65 | 971,907 | +1.20(+5.12%) |
Jun 04, 2019 | 22.51 | 23.48 | 22.05 | 23.45 | 801,025 | +1.35(+6.11%) |
Jun 03, 2019 | 22.67 | 22.95 | 21.84 | 22.10 | 872,209 | -0.56(-2.47%) |
May 31, 2019 | 24.56 | 24.56 | 22.59 | 22.66 | 870,800 | -2.37(-9.47%) |
May 30, 2019 | 24.33 | 25.16 | 24.21 | 25.03 | 571,365 | +0.80(+3.30%) |
May 29, 2019 | 24.00 | 24.36 | 23.35 | 24.23 | 810,479 | +0.03(+0.12%) |
May 28, 2019 | 24.56 | 24.84 | 23.85 | 24.20 | 816,563 | -0.30(-1.22%) |
May 24, 2019 | 24.71 | 24.97 | 24.26 | 24.50 | 451,400 | -0.07(-0.28%) |
May 23, 2019 | 24.81 | 25.48 | 24.09 | 24.57 | 473,835 | -0.18(-0.73%) |
May 22, 2019 | 24.60 | 25.11 | 24.38 | 24.75 | 342,927 | +0.10(+0.41%) |
May 21, 2019 | 24.40 | 24.76 | 23.90 | 24.65 | 930,674 | +0.47(+1.94%) |
May 20, 2019 | 24.22 | 24.32 | 23.89 | 24.18 | 526,610 | -0.21(-0.86%) |
May 17, 2019 | 24.74 | 24.76 | 23.62 | 24.39 | 621,600 | -0.72(-2.87%) |
May 16, 2019 | 24.64 | 25.51 | 24.64 | 25.11 | 552,202 | +0.50(+2.03%) |
May 15, 2019 | 23.23 | 24.65 | 23.23 | 24.61 | 504,238 | +1.23(+5.26%) |
May 14, 2019 | 21.56 | 23.62 | 20.78 | 23.38 | 580,980 | +1.17(+5.27%) |
May 13, 2019 | 23.02 | 23.39 | 22.17 | 22.21 | 516,063 | -1.44(-6.09%) |
May 10, 2019 | 22.54 | 23.77 | 22.33 | 23.65 | 587,700 | +1.04(+4.60%) |
May 09, 2019 | 23.30 | 23.39 | 22.12 | 22.61 | 581,157 | -0.99(-4.19%) |
May 08, 2019 | 23.83 | 24.13 | 23.39 | 23.60 | 431,263 | -0.20(-0.84%) |
May 07, 2019 | 25.12 | 25.50 | 23.19 | 23.80 | 608,312 | -1.70(-6.67%) |
May 06, 2019 | 24.04 | 25.84 | 23.70 | 25.50 | 1,807,481 | +0.90(+3.66%) |
May 03, 2019 | 24.49 | 25.37 | 23.72 | 24.60 | 3,996,700 | +0.43(+1.78%) |
May 02, 2019 | 23.15 | 24.74 | 22.25 | 24.17 | 1,005,540 | -1.00(-3.97%) |
May 01, 2019 | 24.38 | 26.80 | 24.05 | 25.17 | 890,419 | +2.30(+10.06%) |
Apr 30, 2019 | 23.15 | 23.48 | 22.26 | 22.87 | 406,155 | -0.20(-0.87%) |
Apr 29, 2019 | 23.34 | 23.70 | 22.85 | 23.07 | 374,047 | -0.31(-1.33%) |
Apr 26, 2019 | 23.00 | 23.48 | 22.63 | 23.38 | 231,600 | +0.46(+2.01%) |
Apr 25, 2019 | 23.36 | 23.79 | 22.66 | 22.92 | 265,542 | -0.44(-1.88%) |
Apr 24, 2019 | 23.84 | 24.07 | 23.24 | 23.36 | 212,078 | -0.35(-1.48%) |
Apr 23, 2019 | 23.00 | 23.85 | 22.25 | 23.71 | 314,860 | +0.69(+3.00%) |
Apr 22, 2019 | 23.00 | 23.19 | 22.61 | 23.02 | 218,836 | -0.01(-0.04%) |
Apr 18, 2019 | 22.71 | 23.54 | 22.58 | 23.03 | 339,500 | +0.10(+0.44%) |
Apr 17, 2019 | 24.39 | 24.39 | 22.28 | 22.93 | 752,600 | -1.46(-5.99%) |
Apr 16, 2019 | 24.67 | 25.56 | 24.07 | 24.39 | 448,918 | -0.25(-1.01%) |
Apr 15, 2019 | 25.58 | 26.04 | 24.30 | 24.64 | 443,031 | -1.01(-3.94%) |
Apr 12, 2019 | 25.37 | 26.03 | 25.37 | 25.65 | 552,600 | +0.41(+1.62%) |
Apr 11, 2019 | 25.54 | 25.66 | 24.50 | 25.24 | 449,584 | -0.25(-0.98%) |
Apr 10, 2019 | 24.90 | 25.74 | 24.90 | 25.49 | 460,644 | +0.52(+2.08%) |
Apr 09, 2019 | 25.09 | 25.51 | 24.57 | 24.97 | 367,942 | -0.19(-0.76%) |
Apr 08, 2019 | 26.46 | 26.75 | 24.33 | 25.16 | 721,742 | -1.25(-4.73%) |
Apr 05, 2019 | 25.81 | 26.59 | 25.63 | 26.41 | 427,300 | +0.86(+3.37%) |
Apr 04, 2019 | 24.79 | 25.81 | 24.79 | 25.55 | 616,281 | +0.77(+3.11%) |
Apr 03, 2019 | 24.55 | 25.23 | 23.65 | 24.78 | 677,545 | +0.43(+1.77%) |
Apr 02, 2019 | 24.79 | 25.57 | 23.60 | 24.35 | 903,452 | -0.72(-2.87%) |
Apr 01, 2019 | 25.47 | 25.88 | 24.82 | 25.07 | 823,921 | +0.05(+0.20%) |
Mar 29, 2019 | 25.31 | 26.17 | 24.79 | 25.02 | 952,500 | +0.00(+0.00%) |
Mar 28, 2019 | 23.63 | 25.08 | 23.16 | 25.02 | 622,014 | +1.39(+5.88%) |
Mar 27, 2019 | 25.24 | 25.47 | 23.51 | 23.63 | 701,676 | -1.38(-5.52%) |
Mar 26, 2019 | 25.96 | 26.26 | 24.55 | 25.01 | 872,707 | -0.75(-2.91%) |
Mar 25, 2019 | 24.50 | 25.81 | 23.86 | 25.76 | 1,001,746 | +1.30(+5.31%) |
Mar 22, 2019 | 24.24 | 24.95 | 23.87 | 24.46 | 1,355,300 | +0.30(+1.24%) |
Mar 21, 2019 | 22.82 | 24.17 | 22.66 | 24.16 | 768,394 | +1.68(+7.47%) |
Mar 20, 2019 | 22.21 | 22.86 | 22.07 | 22.48 | 427,394 | +0.44(+2.00%) |
Mar 19, 2019 | 22.00 | 22.34 | 21.50 | 22.04 | 527,010 | +0.19(+0.87%) |
Mar 18, 2019 | 21.66 | 21.85 | 21.10 | 21.85 | 674,164 | +0.19(+0.88%) |
Mar 15, 2019 | 21.00 | 21.73 | 20.74 | 21.66 | 1,865,800 | +0.66(+3.14%) |
Mar 14, 2019 | 21.15 | 21.44 | 20.75 | 21.00 | 439,514 | -0.18(-0.85%) |
Mar 13, 2019 | 20.80 | 21.21 | 20.75 | 21.18 | 997,520 | +0.49(+2.37%) |
Mar 12, 2019 | 20.25 | 20.83 | 20.17 | 20.69 | 734,382 | +0.45(+2.22%) |
Mar 11, 2019 | 20.05 | 20.25 | 19.78 | 20.24 | 669,485 | +0.24(+1.20%) |
Mar 08, 2019 | 19.37 | 20.09 | 19.31 | 20.00 | 395,300 | +0.59(+3.04%) |
Mar 07, 2019 | 18.88 | 19.71 | 18.71 | 19.41 | 971,649 | +0.57(+3.03%) |
Mar 06, 2019 | 19.62 | 20.00 | 18.55 | 18.84 | 1,136,023 | -1.60(-7.83%) |
Mar 05, 2019 | 20.72 | 21.06 | 20.10 | 20.44 | 512,388 | -0.28(-1.35%) |
Mar 04, 2019 | 19.86 | 20.95 | 19.50 | 20.72 | 1,158,759 | +0.54(+2.68%) |
Mar 01, 2019 | 20.30 | 20.96 | 20.01 | 20.18 | 619,300 | -0.03(-0.15%) |
Feb 28, 2019 | 21.44 | 21.94 | 19.87 | 20.21 | 1,475,263 | -1.79(-8.14%) |
Feb 27, 2019 | 21.46 | 22.30 | 21.28 | 22.00 | 868,407 | +0.53(+2.47%) |
Feb 26, 2019 | 20.75 | 22.23 | 20.15 | 21.47 | 1,497,716 | +1.78(+9.04%) |
Feb 25, 2019 | 20.00 | 20.01 | 19.20 | 19.69 | 560,420 | +0.01(+0.05%) |
Feb 22, 2019 | 19.16 | 19.72 | 18.80 | 19.68 | 466,700 | +0.88(+4.68%) |
Feb 21, 2019 | 18.98 | 18.98 | 18.43 | 18.80 | 258,233 | -0.21(-1.10%) |
Feb 20, 2019 | 18.58 | 19.18 | 18.56 | 19.01 | 210,109 | +0.47(+2.54%) |
Feb 19, 2019 | 18.54 | 18.95 | 18.46 | 18.54 | 201,132 | -0.06(-0.32%) |
Feb 15, 2019 | 18.07 | 19.11 | 17.70 | 18.60 | 900,200 | +0.60(+3.33%) |
Feb 14, 2019 | 18.28 | 18.50 | 17.97 | 18.00 | 247,455 | -0.30(-1.64%) |
Feb 13, 2019 | 18.33 | 18.43 | 17.73 | 18.30 | 272,168 | +0.00(+0.00%) |
Feb 12, 2019 | 18.13 | 18.43 | 17.95 | 18.30 | 346,181 | +0.12(+0.66%) |
Feb 11, 2019 | 18.47 | 18.51 | 17.87 | 18.18 | 390,188 | -0.34(-1.84%) |
Feb 08, 2019 | 17.96 | 18.62 | 17.95 | 18.52 | 256,800 | +0.25(+1.37%) |
Feb 07, 2019 | 18.61 | 18.65 | 17.96 | 18.27 | 339,086 | -0.50(-2.66%) |
Feb 06, 2019 | 19.12 | 19.44 | 18.30 | 18.77 | 561,278 | -0.35(-1.83%) |
Feb 05, 2019 | 19.07 | 19.24 | 18.67 | 19.12 | 600,407 | -0.07(-0.39%) |
Feb 04, 2019 | 18.48 | 19.20 | 17.97 | 19.20 | 932,867 | +0.73(+3.98%) |
Feb 01, 2019 | 18.20 | 18.78 | 17.90 | 18.46 | 311,300 | +0.27(+1.48%) |
Jan 31, 2019 | 17.63 | 18.25 | 17.48 | 18.19 | 350,685 | +0.52(+2.94%) |
Jan 30, 2019 | 17.93 | 17.93 | 16.99 | 17.67 | 224,675 | -0.06(-0.34%) |
Jan 29, 2019 | 17.69 | 17.90 | 17.43 | 17.73 | 239,242 | +0.04(+0.23%) |
Jan 28, 2019 | 17.49 | 17.84 | 17.34 | 17.69 | 216,311 | -0.08(-0.45%) |
Jan 25, 2019 | 17.66 | 17.87 | 16.88 | 17.77 | 339,300 | +0.16(+0.91%) |
Jan 24, 2019 | 17.26 | 17.81 | 17.15 | 17.61 | 272,433 | +0.35(+2.03%) |
Jan 23, 2019 | 17.47 | 17.63 | 17.07 | 17.26 | 227,102 | -0.09(-0.52%) |
Jan 22, 2019 | 17.20 | 18.07 | 17.11 | 17.35 | 611,967 | +0.07(+0.41%) |
Jan 18, 2019 | 16.44 | 17.33 | 16.31 | 17.28 | 603,400 | +0.93(+5.69%) |
Jan 17, 2019 | 15.92 | 16.59 | 15.82 | 16.35 | 349,690 | +0.42(+2.64%) |
Jan 16, 2019 | 15.70 | 16.58 | 15.54 | 15.93 | 643,490 | +0.24(+1.53%) |
Jan 15, 2019 | 15.82 | 15.89 | 15.38 | 15.69 | 614,253 | -0.13(-0.82%) |
Jan 14, 2019 | 16.12 | 16.12 | 15.42 | 15.82 | 418,324 | -0.24(-1.49%) |
Jan 11, 2019 | 16.09 | 16.30 | 15.53 | 16.06 | 374,800 | +0.11(+0.69%) |
Jan 10, 2019 | 15.14 | 16.62 | 14.94 | 15.95 | 505,280 | +0.75(+4.93%) |
Jan 09, 2019 | 14.68 | 15.39 | 14.41 | 15.20 | 235,226 | +0.66(+4.54%) |
Jan 08, 2019 | 14.42 | 14.96 | 14.24 | 14.54 | 386,717 | +0.11(+0.76%) |
Jan 07, 2019 | 14.31 | 14.66 | 13.97 | 14.43 | 797,000 | +0.19(+1.33%) |
Jan 04, 2019 | 13.69 | 14.76 | 13.28 | 14.24 | 483,300 | +1.15(+8.79%) |
Jan 03, 2019 | 12.05 | 13.46 | 12.05 | 13.09 | 466,720 | +1.09(+9.08%) |
Jan 02, 2019 | 12.21 | 12.39 | 11.70 | 12.00 | 301,451 | -0.58(-4.61%) |
Dec 31, 2018 | 12.26 | 12.80 | 12.26 | 12.58 | 216,600 | +0.41(+3.37%) |
Dec 28, 2018 | 11.94 | 12.57 | 11.82 | 12.17 | 214,300 | +0.29(+2.44%) |
Dec 27, 2018 | 11.76 | 11.92 | 11.18 | 11.88 | 278,372 | -0.12(-1.00%) |
Dec 26, 2018 | 11.28 | 12.10 | 11.02 | 12.00 | 226,338 | +0.88(+7.91%) |
Dec 24, 2018 | 10.95 | 11.32 | 10.93 | 11.12 | 117,600 | -0.01(-0.09%) |
Dec 21, 2018 | 11.54 | 11.57 | 10.72 | 11.13 | 698,000 | -0.45(-3.89%) |
Dec 20, 2018 | 11.45 | 11.91 | 11.21 | 11.58 | 284,940 | +0.01(+0.09%) |
Dec 19, 2018 | 11.74 | 12.26 | 11.43 | 11.57 | 567,620 | -0.15(-1.28%) |
Dec 18, 2018 | 11.47 | 12.05 | 11.47 | 11.72 | 250,638 | -0.08(-0.68%) |
Dec 17, 2018 | 12.08 | 12.23 | 11.49 | 11.80 | 255,959 | -0.42(-3.44%) |
Dec 14, 2018 | 13.01 | 13.06 | 12.15 | 12.22 | 255,100 | -0.90(-6.86%) |
Dec 13, 2018 | 13.21 | 13.26 | 12.84 | 13.12 | 810,806 | +0.07(+0.54%) |
Dec 12, 2018 | 12.82 | 13.30 | 12.51 | 13.05 | 232,164 | +0.40(+3.16%) |
Dec 11, 2018 | 12.84 | 12.84 | 12.01 | 12.65 | 167,783 | +0.16(+1.28%) |
Dec 10, 2018 | 11.92 | 12.50 | 11.76 | 12.49 | 212,670 | +0.58(+4.87%) |
Dec 07, 2018 | 12.09 | 12.30 | 11.77 | 11.91 | 340,900 | -0.26(-2.14%) |
Dec 06, 2018 | 11.86 | 12.27 | 11.67 | 12.17 | 237,261 | +0.10(+0.83%) |
Dec 04, 2018 | 13.18 | 13.32 | 11.70 | 12.07 | 546,600 | -1.15(-8.70%) |
Dec 03, 2018 | 12.50 | 13.55 | 12.35 | 13.22 | 919,160 | +0.98(+8.01%) |
Nov 30, 2018 | 12.07 | 12.40 | 11.67 | 12.24 | 355,500 | +0.07(+0.58%) |
Nov 29, 2018 | 12.20 | 12.37 | 11.87 | 12.17 | 446,500 | -0.37(-2.95%) |
Nov 28, 2018 | 12.17 | 12.79 | 11.91 | 12.54 | 330,499 | +0.41(+3.38%) |
Nov 27, 2018 | 12.63 | 12.99 | 12.03 | 12.13 | 224,524 | -0.56(-4.41%) |
Nov 26, 2018 | 12.73 | 13.01 | 12.26 | 12.69 | 196,182 | +0.03(+0.24%) |
Nov 23, 2018 | 12.42 | 12.98 | 12.42 | 12.66 | 98,300 | +0.22(+1.77%) |
Nov 21, 2018 | 12.44 | 12.44 | 12.44 | 0 | -0.17(-1.35%) | |
Nov 20, 2018 | 13.34 | 13.63 | 12.48 | 12.61 | 457,071 | -1.00(-7.35%) |
Nov 19, 2018 | 13.89 | 13.97 | 13.43 | 13.61 | 214,498 | -0.26(-1.87%) |
Nov 16, 2018 | 13.83 | 13.98 | 13.35 | 13.87 | 348,400 | +0.03(+0.22%) |
Nov 15, 2018 | 13.33 | 13.94 | 13.22 | 13.84 | 233,843 | +0.51(+3.83%) |
Nov 14, 2018 | 14.01 | 14.14 | 13.14 | 13.33 | 237,049 | -0.68(-4.82%) |
Nov 13, 2018 | 13.43 | 14.62 | 13.43 | 14.01 | 426,178 | +0.58(+4.28%) |
Nov 12, 2018 | 14.33 | 14.48 | 12.65 | 13.43 | 548,849 | -1.05(-7.25%) |
Nov 09, 2018 | 14.90 | 14.90 | 13.58 | 14.48 | 615,800 | -0.36(-2.43%) |
Nov 08, 2018 | 14.20 | 15.50 | 14.20 | 14.84 | 712,734 | +0.83(+5.92%) |
Nov 07, 2018 | 14.00 | 14.23 | 13.53 | 14.01 | 595,429 | +0.12(+0.86%) |
Nov 06, 2018 | 13.73 | 13.98 | 13.45 | 13.89 | 323,981 | +0.04(+0.29%) |
Nov 05, 2018 | 14.20 | 14.36 | 13.17 | 13.85 | 464,412 | -0.35(-2.46%) |
Nov 02, 2018 | 13.45 | 14.76 | 13.38 | 14.20 | 673,100 | +1.19(+9.15%) |
Nov 01, 2018 | 14.65 | 14.96 | 12.99 | 13.01 | 1,163,337 | -1.84(-12.39%) |
Oct 31, 2018 | 11.97 | 15.19 | 11.85 | 14.85 | 2,833,135 | +3.29(+28.46%) |
Oct 30, 2018 | 10.95 | 12.70 | 10.00 | 11.56 | 3,298,287 | +2.12(+22.46%) |
Oct 29, 2018 | 9.730 | 9.800 | 9.330 | 9.440 | 220,754 | -0.16(-1.67%) |
Oct 26, 2018 | 9.460 | 9.840 | 9.200 | 9.600 | 219,800 | +0.01(+0.10%) |
Oct 25, 2018 | 9.550 | 9.760 | 9.290 | 9.590 | 276,193 | +0.15(+1.59%) |
Oct 24, 2018 | 10.18 | 10.36 | 9.390 | 9.440 | 367,818 | -0.74(-7.27%) |
Oct 23, 2018 | 10.10 | 10.39 | 9.870 | 10.18 | 192,204 | -0.04(-0.39%) |
Oct 22, 2018 | 10.27 | 10.28 | 9.990 | 10.22 | 143,898 | -0.01(-0.10%) |
Oct 19, 2018 | 10.57 | 10.78 | 10.00 | 10.23 | 156,700 | -0.34(-3.22%) |
Oct 18, 2018 | 10.91 | 11.14 | 10.48 | 10.57 | 334,596 | -0.35(-3.21%) |
Oct 17, 2018 | 10.82 | 10.95 | 10.51 | 10.92 | 141,266 | +0.07(+0.65%) |
Oct 16, 2018 | 10.67 | 11.06 | 10.62 | 10.85 | 237,449 | +0.22(+2.07%) |
Oct 15, 2018 | 10.22 | 10.71 | 10.00 | 10.63 | 222,927 | +0.45(+4.42%) |
Oct 12, 2018 | 10.15 | 10.55 | 9.960 | 10.18 | 432,100 | -0.02(-0.20%) |
Oct 11, 2018 | 9.780 | 10.38 | 9.590 | 10.20 | 592,042 | +0.31(+3.13%) |
Oct 10, 2018 | 9.820 | 10.03 | 9.460 | 9.890 | 355,690 | +0.06(+0.61%) |
Oct 09, 2018 | 9.530 | 10.03 | 9.530 | 9.830 | 372,185 | +0.30(+3.15%) |
Oct 08, 2018 | 9.300 | 9.620 | 9.210 | 9.530 | 403,240 | +0.22(+2.36%) |
Oct 05, 2018 | 9.130 | 9.550 | 9.130 | 9.310 | 284,200 | +0.16(+1.75%) |
Oct 04, 2018 | 9.460 | 9.460 | 8.770 | 9.150 | 322,869 | -0.34(-3.58%) |
Oct 03, 2018 | 9.510 | 9.610 | 9.380 | 9.490 | 200,480 | +0.07(+0.74%) |
Oct 02, 2018 | 9.560 | 9.600 | 9.170 | 9.420 | 261,271 | -0.16(-1.67%) |
Oct 01, 2018 | 9.610 | 9.730 | 9.070 | 9.580 | 822,191 | +0.03(+0.31%) |
Sep 28, 2018 | 9.600 | 9.780 | 9.510 | 9.550 | 434,900 | -0.06(-0.62%) |
Sep 27, 2018 | 9.960 | 10.02 | 9.520 | 9.610 | 249,104 | -0.29(-2.93%) |
Sep 26, 2018 | 10.68 | 10.78 | 9.890 | 9.900 | 201,300 | -0.80(-7.48%) |
Sep 25, 2018 | 10.31 | 10.74 | 10.28 | 10.70 | 331,696 | +0.39(+3.78%) |
Sep 24, 2018 | 10.02 | 10.45 | 9.910 | 10.31 | 204,578 | +0.28(+2.79%) |
Sep 21, 2018 | 10.10 | 10.20 | 9.895 | 10.03 | 767,900 | -0.14(-1.38%) |
Sep 20, 2018 | 10.36 | 10.48 | 10.06 | 10.17 | 225,089 | -0.13(-1.26%) |
Sep 19, 2018 | 10.50 | 10.61 | 10.27 | 10.30 | 230,802 | -0.20(-1.90%) |
Sep 18, 2018 | 10.50 | 10.69 | 10.33 | 10.50 | 265,939 | -0.03(-0.28%) |
Sep 17, 2018 | 11.15 | 11.22 | 10.47 | 10.53 | 208,279 | -0.63(-5.65%) |
Sep 14, 2018 | 11.10 | 11.40 | 11.02 | 11.16 | 145,000 | +0.05(+0.45%) |
Sep 13, 2018 | 11.07 | 11.18 | 10.91 | 11.11 | 155,490 | +0.03(+0.27%) |
Sep 12, 2018 | 11.38 | 11.44 | 11.03 | 11.08 | 169,360 | -0.33(-2.89%) |
Sep 11, 2018 | 11.25 | 11.57 | 11.01 | 11.41 | 304,179 | +0.16(+1.42%) |
Sep 10, 2018 | 11.44 | 11.46 | 11.18 | 11.25 | 169,656 | -0.12(-1.06%) |
Sep 07, 2018 | 11.48 | 11.70 | 11.26 | 11.37 | 147,600 | -0.11(-0.96%) |
Sep 06, 2018 | 11.70 | 11.75 | 11.25 | 11.48 | 239,921 | -0.22(-1.88%) |
Sep 05, 2018 | 11.85 | 11.86 | 11.28 | 11.70 | 298,925 | -0.15(-1.27%) |
Sep 04, 2018 | 12.64 | 12.73 | 11.69 | 11.85 | 419,252 | -0.79(-6.25%) |
Aug 31, 2018 | 12.64 | 12.64 | 12.64 | 0 | +0.36(+2.93%) | |
Aug 30, 2018 | 12.21 | 12.44 | 12.14 | 12.28 | 220,109 | +0.03(+0.24%) |
Aug 29, 2018 | 12.29 | 12.39 | 11.96 | 12.25 | 228,093 | -0.04(-0.33%) |
Aug 28, 2018 | 12.14 | 12.35 | 12.05 | 12.29 | 435,307 | +0.13(+1.07%) |
Aug 27, 2018 | 12.34 | 12.34 | 11.76 | 12.16 | 492,912 | -0.15(-1.22%) |
Aug 24, 2018 | 12.14 | 12.39 | 12.10 | 12.31 | 382,200 | +0.15(+1.23%) |
Aug 23, 2018 | 11.85 | 12.19 | 11.76 | 12.16 | 288,146 | +0.35(+2.96%) |
Aug 22, 2018 | 11.76 | 11.93 | 11.65 | 11.81 | 128,695 | +0.01(+0.08%) |
Aug 21, 2018 | 11.70 | 11.98 | 11.54 | 11.80 | 166,485 | +0.09(+0.77%) |
Aug 20, 2018 | 11.65 | 11.86 | 11.52 | 11.71 | 228,198 | +0.03(+0.26%) |
Aug 17, 2018 | 11.86 | 12.04 | 11.55 | 11.68 | 143,400 | -0.14(-1.18%) |
Aug 16, 2018 | 12.19 | 12.21 | 11.79 | 11.82 | 142,939 | -0.28(-2.31%) |
Aug 15, 2018 | 11.93 | 12.16 | 11.89 | 12.10 | 235,132 | +0.06(+0.50%) |
Aug 14, 2018 | 11.87 | 12.12 | 11.73 | 12.04 | 248,230 | +0.25(+2.12%) |
Aug 13, 2018 | 11.98 | 12.12 | 11.65 | 11.79 | 222,957 | -0.21(-1.75%) |
Aug 10, 2018 | 11.82 | 12.10 | 11.62 | 12.00 | 208,900 | +0.11(+0.93%) |
Aug 09, 2018 | 11.59 | 12.07 | 11.51 | 11.89 | 306,777 | +0.27(+2.32%) |
Aug 08, 2018 | 11.39 | 11.71 | 11.36 | 11.62 | 272,316 | +0.26(+2.29%) |
Aug 07, 2018 | 11.35 | 11.55 | 11.17 | 11.36 | 612,674 | +0.03(+0.26%) |
Aug 06, 2018 | 11.08 | 11.47 | 10.80 | 11.33 | 205,011 | +0.17(+1.52%) |
Aug 03, 2018 | 11.64 | 11.72 | 11.10 | 11.16 | 732,800 | -0.39(-3.38%) |
Aug 02, 2018 | 10.86 | 11.57 | 10.75 | 11.55 | 512,418 | +0.66(+6.06%) |