Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.065 | 3.675 | 3.005 | 3.491 | 265,057 | +0.39(+12.61%) |
Apr 29, 2019 | 2.800 | 3.100 | 2.800 | 3.100 | 54,319 | +0.23(+8.13%) |
Apr 26, 2019 | 2.900 | 3.000 | 2.800 | 2.867 | 62,460 | +0.08(+2.94%) |
Apr 25, 2019 | 3.000 | 3.000 | 2.731 | 2.785 | 70,294 | -0.19(-6.42%) |
Apr 24, 2019 | 3.100 | 3.200 | 2.904 | 2.976 | 27,126 | -0.11(-3.60%) |
Apr 23, 2019 | 2.695 | 3.100 | 2.505 | 3.087 | 146,848 | +0.28(+9.98%) |
Apr 22, 2019 | 2.888 | 3.100 | 2.722 | 2.807 | 99,939 | -0.06(-1.96%) |
Apr 18, 2019 | 2.800 | 2.946 | 2.601 | 2.863 | 122,170 | +0.06(+2.03%) |
Apr 17, 2019 | 3.000 | 3.129 | 2.800 | 2.806 | 91,209 | -0.20(-6.72%) |
Apr 16, 2019 | 2.947 | 3.300 | 2.800 | 3.008 | 254,293 | -0.11(-3.59%) |
Apr 15, 2019 | 3.150 | 3.400 | 3.000 | 3.120 | 127,242 | -0.13(-4.00%) |
Apr 12, 2019 | 3.378 | 3.387 | 3.150 | 3.250 | 108,340 | -0.09(-2.64%) |
Apr 11, 2019 | 3.466 | 3.500 | 3.252 | 3.338 | 103,009 | -0.16(-4.63%) |
Apr 10, 2019 | 3.200 | 3.500 | 3.200 | 3.500 | 214,953 | +0.00(+0.00%) |
Apr 09, 2019 | 3.700 | 3.700 | 3.300 | 3.500 | 253,121 | -0.20(-5.41%) |
Apr 08, 2019 | 3.400 | 4.000 | 3.300 | 3.700 | 531,929 | -0.15(-3.97%) |
Apr 05, 2019 | 2.501 | 4.200 | 2.000 | 3.853 | 1,974,650 | +1.55(+67.52%) |
Apr 04, 2019 | 3.000 | 3.100 | 1.900 | 2.300 | 1,562,312 | -0.70(-23.38%) |
Apr 03, 2019 | 3.700 | 3.899 | 2.900 | 3.002 | 1,069,616 | -1.70(-36.13%) |
Apr 02, 2019 | 4.400 | 4.700 | 4.300 | 4.700 | 123,477 | +0.35(+8.05%) |
Apr 01, 2019 | 4.300 | 4.620 | 4.200 | 4.350 | 95,431 | +0.24(+5.79%) |
Mar 29, 2019 | 5.500 | 5.500 | 4.038 | 4.112 | 225,790 | -1.19(-22.42%) |
Mar 28, 2019 | 4.400 | 5.300 | 4.300 | 5.300 | 184,617 | +0.99(+22.97%) |
Mar 27, 2019 | 4.200 | 4.482 | 4.131 | 4.310 | 44,588 | +0.06(+1.39%) |
Mar 26, 2019 | 3.984 | 4.400 | 3.984 | 4.251 | 49,502 | +0.09(+2.14%) |
Mar 25, 2019 | 4.100 | 4.200 | 3.700 | 4.162 | 81,122 | +0.27(+6.88%) |
Mar 22, 2019 | 3.800 | 4.100 | 3.500 | 3.894 | 146,480 | -0.22(-5.26%) |
Mar 21, 2019 | 3.800 | 4.199 | 3.800 | 4.110 | 72,276 | -0.02(-0.39%) |
Mar 20, 2019 | 4.500 | 4.700 | 3.950 | 4.126 | 84,499 | -0.10(-2.34%) |
Mar 19, 2019 | 3.500 | 4.300 | 3.500 | 4.225 | 140,546 | +0.52(+14.19%) |
Mar 18, 2019 | 4.000 | 4.100 | 3.437 | 3.700 | 357,369 | -0.60(-13.95%) |
Mar 15, 2019 | 4.400 | 4.600 | 4.100 | 4.300 | 125,510 | -0.10(-2.27%) |
Mar 14, 2019 | 4.378 | 4.580 | 4.250 | 4.400 | 192,264 | +0.04(+0.87%) |
Mar 13, 2019 | 4.500 | 4.629 | 4.212 | 4.362 | 127,479 | -0.14(-3.13%) |
Mar 12, 2019 | 4.800 | 4.830 | 4.300 | 4.503 | 126,877 | -0.10(-2.11%) |
Mar 11, 2019 | 4.800 | 5.000 | 4.530 | 4.600 | 94,819 | -0.10(-2.15%) |
Mar 08, 2019 | 4.855 | 5.049 | 4.701 | 4.701 | 50,910 | -0.10(-2.08%) |
Mar 07, 2019 | 5.071 | 5.366 | 4.750 | 4.801 | 47,156 | -0.11(-2.30%) |
Mar 06, 2019 | 5.551 | 5.750 | 4.800 | 4.914 | 79,632 | -0.43(-7.98%) |
Mar 05, 2019 | 6.000 | 6.189 | 5.339 | 5.340 | 124,950 | -0.61(-10.22%) |
Mar 04, 2019 | 6.336 | 6.540 | 5.850 | 5.948 | 83,552 | -0.04(-0.70%) |
Mar 01, 2019 | 6.390 | 6.600 | 5.950 | 5.990 | 57,200 | -0.42(-6.55%) |
Feb 28, 2019 | 6.800 | 6.896 | 6.101 | 6.410 | 76,051 | -0.39(-5.72%) |
Feb 27, 2019 | 6.637 | 6.896 | 6.500 | 6.799 | 31,478 | +0.20(+3.02%) |
Feb 26, 2019 | 6.500 | 7.000 | 6.400 | 6.600 | 42,035 | +0.10(+1.54%) |
Feb 25, 2019 | 6.700 | 7.000 | 6.400 | 6.500 | 76,296 | -0.19(-2.84%) |
Feb 22, 2019 | 6.650 | 6.800 | 6.370 | 6.690 | 52,190 | +0.01(+0.15%) |
Feb 21, 2019 | 6.500 | 6.868 | 6.300 | 6.680 | 49,215 | +0.28(+4.37%) |
Feb 20, 2019 | 6.400 | 6.800 | 6.300 | 6.400 | 71,721 | -0.01(-0.16%) |
Feb 19, 2019 | 6.250 | 6.975 | 5.975 | 6.410 | 81,436 | +0.16(+2.56%) |
Feb 15, 2019 | 5.930 | 6.300 | 5.900 | 6.250 | 42,270 | +0.30(+5.11%) |
Feb 14, 2019 | 6.416 | 6.500 | 5.900 | 5.946 | 48,428 | -0.47(-7.33%) |
Feb 13, 2019 | 6.792 | 6.900 | 5.860 | 6.416 | 113,893 | -0.08(-1.29%) |
Feb 12, 2019 | 5.600 | 6.500 | 5.500 | 6.500 | 357,351 | +0.90(+16.03%) |
Feb 11, 2019 | 5.500 | 5.899 | 5.422 | 5.602 | 31,318 | +0.13(+2.41%) |
Feb 08, 2019 | 5.780 | 5.950 | 5.200 | 5.470 | 41,490 | -0.33(-5.69%) |
Feb 07, 2019 | 5.978 | 6.150 | 5.430 | 5.800 | 35,694 | -0.18(-3.01%) |
Feb 06, 2019 | 6.001 | 6.318 | 5.821 | 5.980 | 29,885 | +0.01(+0.08%) |
Feb 05, 2019 | 6.200 | 6.494 | 5.800 | 5.975 | 69,106 | -0.23(-3.63%) |
Feb 04, 2019 | 6.100 | 6.800 | 6.000 | 6.200 | 141,480 | +0.50(+8.77%) |
Feb 01, 2019 | 6.000 | 6.000 | 5.400 | 5.700 | 67,450 | -0.17(-2.91%) |
Jan 31, 2019 | 5.100 | 6.382 | 5.040 | 5.871 | 238,918 | +0.94(+19.09%) |
Jan 30, 2019 | 5.045 | 5.173 | 4.717 | 4.930 | 62,855 | -0.07(-1.40%) |
Jan 29, 2019 | 5.300 | 5.400 | 4.800 | 5.000 | 70,553 | -0.30(-5.66%) |
Jan 28, 2019 | 5.100 | 5.600 | 4.700 | 5.300 | 227,829 | +0.87(+19.64%) |
Jan 25, 2019 | 4.950 | 4.950 | 4.300 | 4.430 | 157,960 | -0.27(-5.74%) |
Jan 24, 2019 | 5.000 | 5.700 | 4.600 | 4.700 | 142,376 | -0.05(-1.05%) |
Jan 23, 2019 | 5.463 | 5.480 | 4.700 | 4.750 | 98,157 | -0.43(-8.25%) |
Jan 22, 2019 | 5.645 | 5.881 | 5.030 | 5.177 | 84,360 | -0.57(-9.97%) |
Jan 18, 2019 | 6.000 | 6.190 | 5.200 | 5.750 | 75,670 | -0.25(-4.17%) |
Jan 17, 2019 | 6.100 | 6.200 | 6.000 | 6.000 | 80,688 | -0.10(-1.64%) |
Jan 16, 2019 | 7.000 | 7.200 | 5.800 | 6.100 | 177,659 | -1.00(-14.08%) |
Jan 15, 2019 | 7.048 | 7.578 | 7.002 | 7.100 | 38,359 | +0.10(+1.40%) |
Jan 14, 2019 | 7.890 | 8.183 | 6.800 | 7.002 | 176,489 | -0.80(-10.23%) |
Jan 11, 2019 | 6.700 | 8.000 | 6.700 | 7.800 | 115,170 | +1.12(+16.70%) |
Jan 10, 2019 | 6.480 | 7.337 | 6.400 | 6.684 | 45,079 | +0.20(+3.02%) |
Jan 09, 2019 | 6.763 | 6.900 | 6.201 | 6.488 | 60,935 | -0.22(-3.31%) |
Jan 08, 2019 | 7.067 | 7.117 | 6.511 | 6.710 | 99,510 | -0.09(-1.32%) |
Jan 07, 2019 | 4.757 | 7.400 | 4.757 | 6.800 | 224,502 | +2.00(+41.67%) |
Jan 04, 2019 | 4.700 | 5.200 | 4.600 | 4.800 | 90,590 | +0.20(+4.44%) |
Jan 03, 2019 | 4.700 | 4.900 | 4.540 | 4.596 | 83,667 | -0.01(-0.24%) |
Jan 02, 2019 | 4.100 | 5.100 | 4.000 | 4.607 | 285,229 | +0.71(+18.13%) |
Dec 31, 2018 | 4.300 | 4.400 | 3.300 | 3.900 | 392,830 | -0.30(-7.14%) |
Dec 28, 2018 | 4.500 | 4.750 | 4.200 | 4.200 | 443,480 | -0.35(-7.77%) |
Dec 27, 2018 | 4.868 | 5.017 | 4.514 | 4.554 | 156,985 | -0.31(-6.45%) |
Dec 26, 2018 | 4.310 | 5.057 | 4.262 | 4.868 | 151,130 | +0.47(+10.64%) |
Dec 24, 2018 | 4.300 | 5.000 | 4.100 | 4.400 | 104,670 | +0.40(+10.00%) |
Dec 21, 2018 | 5.200 | 5.600 | 4.000 | 4.000 | 386,570 | -1.10(-21.57%) |
Dec 20, 2018 | 5.700 | 6.110 | 5.000 | 5.100 | 173,045 | -0.35(-6.44%) |
Dec 19, 2018 | 5.900 | 6.002 | 5.351 | 5.451 | 70,921 | -0.51(-8.51%) |
Dec 18, 2018 | 6.800 | 6.900 | 5.950 | 5.958 | 92,207 | -0.74(-11.07%) |
Dec 17, 2018 | 7.500 | 7.500 | 6.500 | 6.700 | 111,456 | -0.60(-8.22%) |
Dec 14, 2018 | 7.600 | 7.800 | 7.200 | 7.300 | 37,800 | -0.30(-3.96%) |
Dec 13, 2018 | 7.750 | 7.831 | 7.100 | 7.601 | 50,686 | -0.13(-1.69%) |
Dec 12, 2018 | 7.209 | 8.300 | 7.209 | 7.732 | 49,400 | +0.53(+7.39%) |
Dec 11, 2018 | 7.800 | 8.381 | 7.060 | 7.200 | 64,104 | -0.49(-6.38%) |
Dec 10, 2018 | 8.454 | 8.923 | 7.645 | 7.691 | 101,921 | -0.71(-8.44%) |
Dec 07, 2018 | 8.600 | 8.900 | 8.100 | 8.400 | 48,700 | -0.20(-2.33%) |
Dec 06, 2018 | 8.900 | 8.900 | 8.500 | 8.600 | 38,995 | -0.38(-4.23%) |
Dec 04, 2018 | 9.100 | 9.200 | 8.650 | 8.980 | 62,690 | -0.08(-0.88%) |
Dec 03, 2018 | 9.053 | 9.148 | 8.943 | 9.060 | 52,336 | +0.16(+1.80%) |
Nov 30, 2018 | 9.300 | 9.400 | 8.600 | 8.900 | 48,800 | -0.22(-2.39%) |
Nov 29, 2018 | 9.061 | 9.480 | 8.940 | 9.118 | 47,264 | +0.05(+0.60%) |
Nov 28, 2018 | 9.350 | 9.540 | 9.000 | 9.064 | 54,688 | -0.24(-2.54%) |
Nov 27, 2018 | 9.200 | 9.700 | 9.000 | 9.300 | 30,187 | +0.09(+0.99%) |
Nov 26, 2018 | 9.900 | 9.900 | 9.083 | 9.209 | 71,276 | -0.47(-4.87%) |
Nov 23, 2018 | 9.150 | 9.900 | 9.150 | 9.680 | 24,080 | +0.38(+4.10%) |
Nov 21, 2018 | 9.299 | 9.299 | 9.299 | 0 | +0.37(+4.13%) | |
Nov 20, 2018 | 9.000 | 9.499 | 8.900 | 8.930 | 34,638 | -0.07(-0.78%) |
Nov 19, 2018 | 9.000 | 9.600 | 8.700 | 9.000 | 161,421 | +0.40(+4.65%) |
Nov 16, 2018 | 9.000 | 9.100 | 8.300 | 8.600 | 44,700 | -0.40(-4.46%) |
Nov 15, 2018 | 8.300 | 9.100 | 7.900 | 9.001 | 55,514 | +0.60(+7.21%) |
Nov 14, 2018 | 8.600 | 8.999 | 7.600 | 8.396 | 114,098 | -0.14(-1.63%) |
Nov 13, 2018 | 9.500 | 10.00 | 8.301 | 8.535 | 82,591 | -0.92(-9.76%) |
Nov 12, 2018 | 10.10 | 10.20 | 9.200 | 9.458 | 63,433 | -0.54(-5.42%) |
Nov 09, 2018 | 9.600 | 10.40 | 9.600 | 10.00 | 38,260 | +0.30(+3.09%) |
Nov 08, 2018 | 9.300 | 9.900 | 9.300 | 9.700 | 36,966 | +0.30(+3.19%) |
Nov 07, 2018 | 9.700 | 10.20 | 9.100 | 9.400 | 50,409 | -0.35(-3.62%) |
Nov 06, 2018 | 10.20 | 10.30 | 9.700 | 9.753 | 37,183 | -0.65(-6.22%) |
Nov 05, 2018 | 9.850 | 10.80 | 9.215 | 10.40 | 76,765 | +0.55(+5.58%) |
Nov 02, 2018 | 9.800 | 10.00 | 9.700 | 9.850 | 24,310 | +0.05(+0.51%) |
Nov 01, 2018 | 9.900 | 10.20 | 9.600 | 9.800 | 48,332 | +0.02(+0.25%) |
Oct 31, 2018 | 10.00 | 10.40 | 9.674 | 9.776 | 81,540 | -0.12(-1.25%) |
Oct 30, 2018 | 9.800 | 10.40 | 9.700 | 9.900 | 15,434 | +0.15(+1.54%) |
Oct 29, 2018 | 9.461 | 10.20 | 9.205 | 9.750 | 38,232 | +0.35(+3.72%) |
Oct 26, 2018 | 9.600 | 9.800 | 8.900 | 9.400 | 49,070 | -0.10(-1.05%) |
Oct 25, 2018 | 10.00 | 10.40 | 9.400 | 9.500 | 63,787 | -0.20(-2.07%) |
Oct 24, 2018 | 10.50 | 10.60 | 9.500 | 9.701 | 38,539 | -0.70(-6.72%) |
Oct 23, 2018 | 10.40 | 10.60 | 10.00 | 10.40 | 30,448 | -0.10(-0.95%) |
Oct 22, 2018 | 11.10 | 11.30 | 10.40 | 10.50 | 36,496 | -0.50(-4.55%) |
Oct 19, 2018 | 11.80 | 11.80 | 10.50 | 11.00 | 70,770 | -0.80(-6.78%) |
Oct 18, 2018 | 12.30 | 12.68 | 11.50 | 11.80 | 55,283 | -0.50(-4.07%) |
Oct 17, 2018 | 11.40 | 12.90 | 11.00 | 12.30 | 91,377 | +1.00(+8.85%) |
Oct 16, 2018 | 11.10 | 11.80 | 10.96 | 11.30 | 50,795 | +0.20(+1.80%) |
Oct 15, 2018 | 11.00 | 11.30 | 10.70 | 11.10 | 44,488 | +0.10(+0.91%) |
Oct 12, 2018 | 11.50 | 11.70 | 10.70 | 11.00 | 78,260 | -0.10(-0.90%) |
Oct 11, 2018 | 10.50 | 11.55 | 10.00 | 11.10 | 53,784 | +0.70(+6.73%) |
Oct 10, 2018 | 10.50 | 10.60 | 10.10 | 10.40 | 67,765 | +0.00(+0.00%) |
Oct 09, 2018 | 10.40 | 10.90 | 10.40 | 10.40 | 31,444 | -0.20(-1.89%) |
Oct 08, 2018 | 10.70 | 11.00 | 10.50 | 10.60 | 48,804 | -0.20(-1.85%) |
Oct 05, 2018 | 12.00 | 12.00 | 10.20 | 10.80 | 58,550 | -0.70(-6.09%) |
Oct 04, 2018 | 11.40 | 11.80 | 10.90 | 11.50 | 55,066 | +0.10(+0.88%) |
Oct 03, 2018 | 10.40 | 11.60 | 10.10 | 11.40 | 89,048 | +1.40(+14.00%) |
Oct 02, 2018 | 9.840 | 10.20 | 9.081 | 10.00 | 71,583 | +0.20(+2.03%) |
Oct 01, 2018 | 10.40 | 10.50 | 9.601 | 9.801 | 61,164 | -0.50(-4.84%) |
Sep 28, 2018 | 10.50 | 11.00 | 10.20 | 10.30 | 78,780 | -0.20(-1.90%) |
Sep 27, 2018 | 10.40 | 10.70 | 10.30 | 10.50 | 54,215 | +0.20(+1.94%) |
Sep 26, 2018 | 10.20 | 10.70 | 10.00 | 10.30 | 69,866 | +0.30(+3.00%) |
Sep 25, 2018 | 10.10 | 10.40 | 9.812 | 10.00 | 82,874 | -0.30(-2.91%) |
Sep 24, 2018 | 10.20 | 10.60 | 8.315 | 10.30 | 234,899 | +0.20(+1.98%) |
Sep 21, 2018 | 10.80 | 11.30 | 10.10 | 10.10 | 178,790 | -0.70(-6.48%) |
Sep 20, 2018 | 10.50 | 10.90 | 10.50 | 10.80 | 39,943 | +0.30(+2.86%) |
Sep 19, 2018 | 11.00 | 11.50 | 10.40 | 10.50 | 79,914 | -0.50(-4.55%) |
Sep 18, 2018 | 11.10 | 12.40 | 11.00 | 11.00 | 124,990 | +0.10(+0.92%) |
Sep 17, 2018 | 10.40 | 11.20 | 10.10 | 10.90 | 106,641 | +0.70(+6.86%) |
Sep 14, 2018 | 10.60 | 10.70 | 9.900 | 10.20 | 98,890 | +0.20(+2.00%) |
Sep 13, 2018 | 10.90 | 11.20 | 10.00 | 10.00 | 84,639 | -1.00(-9.09%) |
Sep 12, 2018 | 11.00 | 11.30 | 10.20 | 11.00 | 133,889 | +0.30(+2.80%) |
Sep 11, 2018 | 12.60 | 12.90 | 10.60 | 10.70 | 184,199 | -2.10(-16.41%) |
Sep 10, 2018 | 13.40 | 13.50 | 12.65 | 12.80 | 58,004 | -0.70(-5.19%) |
Sep 07, 2018 | 13.30 | 14.70 | 13.00 | 13.50 | 90,570 | +0.30(+2.27%) |
Sep 06, 2018 | 13.50 | 13.50 | 13.00 | 13.20 | 53,817 | -0.20(-1.49%) |
Sep 05, 2018 | 13.50 | 14.00 | 13.30 | 13.40 | 37,960 | +0.00(+0.00%) |
Sep 04, 2018 | 14.10 | 14.20 | 13.30 | 13.40 | 44,184 | -0.60(-4.29%) |
Aug 31, 2018 | 14.00 | 14.00 | 14.00 | 0 | +0.20(+1.45%) | |
Aug 30, 2018 | 14.00 | 14.00 | 13.20 | 13.80 | 67,663 | -0.10(-0.72%) |
Aug 29, 2018 | 13.60 | 14.00 | 13.15 | 13.90 | 99,414 | +0.40(+2.96%) |
Aug 28, 2018 | 14.00 | 14.30 | 13.50 | 13.50 | 75,682 | -0.40(-2.88%) |
Aug 27, 2018 | 13.90 | 14.30 | 13.80 | 13.90 | 67,040 | -0.10(-0.71%) |
Aug 24, 2018 | 13.90 | 14.20 | 13.70 | 14.00 | 49,240 | +0.00(+0.00%) |
Aug 23, 2018 | 13.90 | 14.10 | 13.50 | 14.00 | 68,313 | +0.20(+1.45%) |
Aug 22, 2018 | 13.80 | 14.20 | 13.65 | 13.80 | 49,677 | +0.00(+0.00%) |
Aug 21, 2018 | 14.20 | 14.40 | 13.60 | 13.80 | 59,157 | -0.50(-3.50%) |
Aug 20, 2018 | 14.40 | 14.75 | 14.15 | 14.30 | 43,521 | -0.10(-0.69%) |
Aug 17, 2018 | 13.30 | 14.60 | 13.25 | 14.40 | 95,410 | +1.10(+8.27%) |
Aug 16, 2018 | 13.90 | 14.08 | 13.10 | 13.30 | 107,023 | -0.60(-4.32%) |
Aug 15, 2018 | 14.20 | 14.40 | 13.80 | 13.90 | 53,596 | -0.40(-2.80%) |
Aug 14, 2018 | 15.60 | 15.60 | 14.10 | 14.30 | 114,818 | -1.40(-8.92%) |
Aug 13, 2018 | 14.30 | 15.80 | 13.00 | 15.70 | 212,238 | +1.60(+11.35%) |
Aug 10, 2018 | 16.50 | 17.20 | 13.50 | 14.10 | 303,490 | -4.60(-24.60%) |
Aug 09, 2018 | 19.50 | 19.70 | 18.60 | 18.70 | 71,000 | -0.90(-4.59%) |
Aug 08, 2018 | 17.30 | 19.80 | 17.30 | 19.60 | 159,283 | +2.30(+13.29%) |
Aug 07, 2018 | 18.30 | 18.40 | 17.00 | 17.30 | 118,960 | -1.00(-5.46%) |
Aug 06, 2018 | 18.90 | 19.10 | 17.90 | 18.30 | 252,243 | -0.90(-4.69%) |
Aug 03, 2018 | 21.00 | 21.10 | 19.10 | 19.20 | 256,190 | -1.60(-7.69%) |
Aug 02, 2018 | 21.50 | 21.50 | 20.20 | 20.80 | 84,045 | -0.80(-3.70%) |
Aug 01, 2018 | 21.60 | 21.70 | 21.30 | 21.60 | 51,590 | +0.10(+0.47%) |
Jul 31, 2018 | 21.10 | 21.50 | 21.10 | 21.50 | 85,702 | +0.40(+1.90%) |
Jul 30, 2018 | 21.20 | 21.40 | 21.00 | 21.10 | 74,631 | +0.00(+0.00%) |
Jul 27, 2018 | 21.70 | 21.70 | 20.90 | 21.10 | 107,310 | -0.70(-3.21%) |
Jul 26, 2018 | 21.90 | 22.40 | 21.50 | 21.80 | 74,942 | +0.00(+0.00%) |
Jul 25, 2018 | 21.90 | 22.30 | 21.50 | 21.80 | 72,651 | -0.50(-2.24%) |
Jul 24, 2018 | 23.30 | 23.60 | 21.80 | 22.30 | 108,539 | -0.80(-3.46%) |
Jul 23, 2018 | 23.90 | 24.00 | 22.85 | 23.10 | 55,065 | -0.90(-3.75%) |
Jul 20, 2018 | 23.60 | 24.10 | 23.60 | 24.00 | 56,993 | +0.50(+2.13%) |
Jul 19, 2018 | 22.80 | 23.50 | 22.60 | 23.50 | 102,313 | +0.70(+3.07%) |
Jul 18, 2018 | 23.10 | 23.10 | 22.20 | 22.80 | 57,269 | -0.20(-0.87%) |
Jul 17, 2018 | 22.60 | 23.10 | 22.10 | 23.00 | 53,784 | +0.50(+2.22%) |
Jul 16, 2018 | 23.50 | 23.50 | 22.30 | 22.50 | 74,424 | -0.90(-3.85%) |
Jul 13, 2018 | 22.80 | 23.55 | 22.80 | 23.40 | 67,868 | +0.50(+2.18%) |
Jul 12, 2018 | 22.10 | 22.90 | 21.75 | 22.90 | 118,286 | +1.00(+4.57%) |
Jul 11, 2018 | 22.00 | 22.30 | 21.90 | 21.90 | 69,213 | -0.10(-0.45%) |
Jul 10, 2018 | 22.50 | 22.90 | 21.50 | 22.00 | 136,500 | -0.30(-1.35%) |
Jul 09, 2018 | 22.50 | 22.80 | 22.20 | 22.30 | 101,185 | +0.10(+0.45%) |
Jul 06, 2018 | 22.60 | 22.80 | 22.10 | 22.20 | 69,292 | -0.40(-1.77%) |
Jul 05, 2018 | 23.00 | 23.30 | 22.60 | 22.60 | 41,053 | -0.20(-0.88%) |
Jul 03, 2018 | 22.80 | 22.80 | 22.80 | 0 | -0.50(-2.15%) | |
Jul 02, 2018 | 23.70 | 23.90 | 23.30 | 23.30 | 65,133 | -0.50(-2.10%) |
Jun 29, 2018 | 23.70 | 24.29 | 23.40 | 23.80 | 171,647 | +0.30(+1.28%) |
Jun 28, 2018 | 24.30 | 24.40 | 23.50 | 23.50 | 63,332 | -0.70(-2.89%) |
Jun 27, 2018 | 24.80 | 24.90 | 24.10 | 24.20 | 116,382 | -0.50(-2.02%) |
Jun 26, 2018 | 23.70 | 24.70 | 23.60 | 24.70 | 112,053 | +0.90(+3.78%) |
Jun 25, 2018 | 22.80 | 23.80 | 22.10 | 23.80 | 164,465 | +1.00(+4.39%) |
Jun 22, 2018 | 23.50 | 23.80 | 22.30 | 22.80 | 1,687,484 | -0.50(-2.15%) |
Jun 21, 2018 | 24.10 | 24.20 | 23.30 | 23.30 | 219,295 | -0.80(-3.32%) |
Jun 20, 2018 | 23.40 | 24.15 | 22.90 | 24.10 | 176,392 | +0.60(+2.55%) |
Jun 19, 2018 | 23.80 | 23.90 | 23.30 | 23.50 | 186,907 | -0.40(-1.67%) |
Jun 18, 2018 | 24.10 | 24.50 | 23.80 | 23.90 | 190,901 | -0.20(-0.83%) |
Jun 15, 2018 | 24.10 | 24.10 | 24.10 | 191,679 | +0.00(+0.00%) | |
Jun 14, 2018 | 24.40 | 24.50 | 24.10 | 24.10 | 171,935 | -0.10(-0.41%) |
Jun 13, 2018 | 24.00 | 24.70 | 23.90 | 24.20 | 183,113 | +0.30(+1.26%) |
Jun 12, 2018 | 24.20 | 24.50 | 23.80 | 23.90 | 124,599 | -0.30(-1.24%) |
Jun 11, 2018 | 24.60 | 24.60 | 23.70 | 24.20 | 264,231 | -0.30(-1.22%) |
Jun 08, 2018 | 24.20 | 24.50 | 23.90 | 24.50 | 132,183 | +0.30(+1.24%) |
Jun 07, 2018 | 25.30 | 25.50 | 24.10 | 24.20 | 168,486 | -1.30(-5.10%) |
Jun 06, 2018 | 25.50 | 215,275 | +0.20(+0.79%) | |||
Jun 05, 2018 | 25.60 | 25.90 | 25.00 | 25.30 | 135,251 | -0.50(-1.94%) |
Jun 04, 2018 | 25.30 | 26.20 | 24.90 | 25.80 | 155,875 | +0.60(+2.38%) |
Jun 01, 2018 | 24.90 | 25.65 | 24.10 | 25.20 | 118,521 | +0.50(+2.02%) |
May 31, 2018 | 25.90 | 26.19 | 24.30 | 24.70 | 187,894 | -1.00(-3.89%) |
May 30, 2018 | 26.00 | 26.90 | 25.50 | 25.70 | 155,159 | -0.20(-0.77%) |
May 29, 2018 | 26.00 | 26.30 | 25.55 | 25.90 | 197,470 | -0.30(-1.15%) |
May 25, 2018 | 26.20 | 26.20 | 26.20 | 0 | -1.50(-5.42%) | |
May 24, 2018 | 30.00 | 30.00 | 26.90 | 27.70 | 707,566 | +2.00(+7.78%) |
May 23, 2018 | 26.00 | 26.00 | 25.20 | 25.70 | 107,158 | -0.50(-1.91%) |
May 22, 2018 | 26.00 | 26.40 | 25.70 | 26.20 | 71,298 | +0.30(+1.16%) |
May 21, 2018 | 25.80 | 26.30 | 25.35 | 25.90 | 86,458 | +0.30(+1.17%) |
May 18, 2018 | 27.10 | 27.60 | 25.60 | 25.60 | 205,468 | -1.30(-4.83%) |
May 17, 2018 | 28.30 | 28.40 | 26.80 | 26.90 | 164,254 | -1.20(-4.27%) |
May 16, 2018 | 28.20 | 28.50 | 27.80 | 28.10 | 165,943 | -0.30(-1.06%) |
May 15, 2018 | 28.30 | 28.50 | 28.10 | 28.40 | 241,981 | +0.00(+0.00%) |
May 14, 2018 | 27.50 | 28.90 | 27.40 | 28.40 | 244,246 | +1.00(+3.65%) |
May 11, 2018 | 26.30 | 27.60 | 26.25 | 27.40 | 489,041 | +1.20(+4.58%) |
May 10, 2018 | 27.10 | 27.40 | 26.25 | 26.20 | 280,831 | -0.70(-2.60%) |
May 09, 2018 | 23.50 | 27.70 | 23.50 | 26.90 | 855,775 | +0.90(+3.46%) |
May 08, 2018 | 27.30 | 27.50 | 25.90 | 26.00 | 614,103 | -1.10(-4.06%) |
May 07, 2018 | 26.60 | 27.40 | 26.40 | 27.10 | 414,127 | +0.60(+2.26%) |
May 04, 2018 | 24.70 | 26.90 | 24.30 | 26.50 | 1,002,687 | +1.60(+6.43%) |
May 03, 2018 | 24.00 | 25.00 | 23.90 | 24.90 | 383,296 | +1.10(+4.62%) |
May 02, 2018 | 24.00 | 24.75 | 23.50 | 23.80 | 330,400 | -0.20(-0.83%) |