Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.28 | 14.29 | 13.61 | 14.12 | 3,113,225 | -0.11(-0.77%) |
Feb 27, 2019 | 14.11 | 14.27 | 13.93 | 14.23 | 1,162,376 | +0.06(+0.42%) |
Feb 26, 2019 | 14.00 | 14.22 | 13.90 | 14.17 | 1,061,064 | +0.08(+0.57%) |
Feb 25, 2019 | 13.95 | 14.29 | 13.88 | 14.09 | 889,831 | +0.25(+1.81%) |
Feb 22, 2019 | 13.80 | 13.96 | 13.67 | 13.84 | 911,500 | +0.05(+0.36%) |
Feb 21, 2019 | 14.02 | 14.16 | 13.69 | 13.79 | 1,393,192 | -0.22(-1.57%) |
Feb 20, 2019 | 13.82 | 14.02 | 13.79 | 14.01 | 1,111,420 | +0.19(+1.37%) |
Feb 19, 2019 | 13.70 | 13.96 | 13.63 | 13.82 | 1,343,946 | +0.14(+1.02%) |
Feb 15, 2019 | 13.53 | 13.74 | 13.33 | 13.68 | 1,237,100 | +0.24(+1.79%) |
Feb 14, 2019 | 13.32 | 13.52 | 13.24 | 13.44 | 925,527 | +0.05(+0.37%) |
Feb 13, 2019 | 13.41 | 13.65 | 13.26 | 13.39 | 1,013,544 | +0.03(+0.22%) |
Feb 12, 2019 | 13.11 | 13.45 | 13.03 | 13.36 | 981,347 | +0.37(+2.85%) |
Feb 11, 2019 | 12.75 | 13.05 | 12.73 | 12.99 | 811,495 | +0.26(+2.04%) |
Feb 08, 2019 | 12.44 | 12.74 | 12.42 | 12.73 | 790,200 | +0.21(+1.68%) |
Feb 07, 2019 | 12.75 | 12.78 | 12.20 | 12.52 | 1,207,479 | -0.43(-3.32%) |
Feb 06, 2019 | 12.76 | 13.11 | 12.66 | 12.95 | 887,328 | +0.23(+1.81%) |
Feb 05, 2019 | 12.81 | 12.94 | 12.65 | 12.72 | 818,715 | -0.08(-0.63%) |
Feb 04, 2019 | 12.51 | 12.87 | 12.42 | 12.80 | 900,081 | +0.30(+2.40%) |
Feb 01, 2019 | 12.78 | 12.80 | 12.41 | 12.50 | 973,300 | -0.26(-2.04%) |
Jan 31, 2019 | 12.39 | 12.78 | 12.28 | 12.76 | 1,357,180 | +0.41(+3.32%) |
Jan 30, 2019 | 12.45 | 12.49 | 11.99 | 12.35 | 2,211,726 | +0.08(+0.65%) |
Jan 29, 2019 | 12.58 | 13.45 | 12.27 | 12.27 | 4,594,949 | +0.73(+6.33%) |
Jan 28, 2019 | 11.42 | 11.62 | 11.20 | 11.54 | 1,877,079 | +0.03(+0.26%) |
Jan 25, 2019 | 11.22 | 11.59 | 11.12 | 11.51 | 1,001,100 | +0.40(+3.60%) |
Jan 24, 2019 | 10.84 | 11.25 | 10.84 | 11.11 | 675,767 | +0.30(+2.78%) |
Jan 23, 2019 | 10.89 | 11.14 | 10.79 | 10.81 | 846,809 | -0.06(-0.55%) |
Jan 22, 2019 | 11.25 | 11.33 | 10.76 | 10.87 | 1,391,894 | -0.46(-4.06%) |
Jan 18, 2019 | 11.24 | 11.43 | 11.12 | 11.33 | 1,185,200 | +0.10(+0.89%) |
Jan 17, 2019 | 11.06 | 11.32 | 10.97 | 11.23 | 1,450,699 | +0.07(+0.63%) |
Jan 16, 2019 | 11.42 | 11.66 | 11.09 | 11.16 | 1,710,655 | -0.25(-2.19%) |
Jan 15, 2019 | 11.11 | 11.53 | 11.10 | 11.41 | 1,839,656 | +0.40(+3.63%) |
Jan 14, 2019 | 11.01 | 11.26 | 10.93 | 11.01 | 952,474 | -0.16(-1.43%) |
Jan 11, 2019 | 11.03 | 11.28 | 11.03 | 11.17 | 1,007,400 | +0.02(+0.18%) |
Jan 10, 2019 | 10.99 | 11.31 | 10.97 | 11.15 | 979,874 | +0.02(+0.18%) |
Jan 09, 2019 | 10.99 | 11.32 | 10.99 | 11.13 | 1,298,694 | +0.22(+2.02%) |
Jan 08, 2019 | 11.00 | 11.08 | 10.63 | 10.91 | 1,655,983 | +0.07(+0.65%) |
Jan 07, 2019 | 10.53 | 10.95 | 10.23 | 10.84 | 1,696,260 | +0.54(+5.24%) |
Jan 04, 2019 | 10.14 | 10.49 | 10.12 | 10.30 | 1,462,300 | +0.38(+3.83%) |
Jan 03, 2019 | 10.27 | 10.30 | 9.890 | 9.920 | 1,242,591 | -0.53(-5.07%) |
Jan 02, 2019 | 9.980 | 10.56 | 9.890 | 10.45 | 1,470,208 | +0.28(+2.75%) |
Dec 31, 2018 | 10.09 | 10.20 | 9.820 | 10.17 | 1,085,600 | +0.07(+0.69%) |
Dec 28, 2018 | 10.07 | 10.42 | 9.980 | 10.10 | 1,272,300 | +0.10(+1.00%) |
Dec 27, 2018 | 9.870 | 10.09 | 9.530 | 10.00 | 1,495,090 | -0.07(-0.70%) |
Dec 26, 2018 | 9.840 | 10.08 | 9.500 | 10.07 | 2,058,495 | +0.33(+3.39%) |
Dec 24, 2018 | 9.380 | 9.980 | 9.350 | 9.740 | 1,145,500 | +0.28(+2.96%) |
Dec 21, 2018 | 9.800 | 10.05 | 9.410 | 9.460 | 6,650,200 | -0.49(-4.92%) |
Dec 20, 2018 | 10.32 | 10.59 | 9.700 | 9.950 | 1,799,117 | -0.46(-4.42%) |
Dec 19, 2018 | 10.35 | 10.79 | 10.24 | 10.41 | 1,585,342 | +0.01(+0.10%) |
Dec 18, 2018 | 10.51 | 10.67 | 10.28 | 10.40 | 1,281,675 | -0.03(-0.29%) |
Dec 17, 2018 | 10.59 | 10.89 | 10.26 | 10.43 | 1,999,476 | -0.20(-1.88%) |
Dec 14, 2018 | 11.02 | 11.11 | 10.60 | 10.63 | 1,454,100 | -0.48(-4.32%) |
Dec 13, 2018 | 11.61 | 11.71 | 11.06 | 11.11 | 1,233,103 | -0.46(-3.98%) |
Dec 12, 2018 | 11.61 | 11.83 | 11.41 | 11.57 | 1,376,139 | +0.17(+1.49%) |
Dec 11, 2018 | 11.68 | 11.78 | 11.29 | 11.40 | 895,698 | -0.10(-0.87%) |
Dec 10, 2018 | 11.52 | 11.61 | 11.17 | 11.50 | 1,817,965 | -0.07(-0.61%) |
Dec 07, 2018 | 12.19 | 12.19 | 11.51 | 11.57 | 1,307,200 | -0.61(-5.01%) |
Dec 06, 2018 | 11.84 | 12.24 | 11.60 | 12.18 | 1,548,625 | +0.13(+1.08%) |
Dec 04, 2018 | 12.61 | 12.70 | 12.05 | 12.05 | 1,593,200 | -0.60(-4.74%) |
Dec 03, 2018 | 12.53 | 12.74 | 12.39 | 12.65 | 1,119,723 | +0.27(+2.18%) |
Nov 30, 2018 | 12.47 | 12.53 | 12.12 | 12.38 | 1,184,600 | -0.10(-0.80%) |
Nov 29, 2018 | 12.47 | 12.56 | 12.23 | 12.48 | 1,650,850 | -0.03(-0.24%) |
Nov 28, 2018 | 12.50 | 12.85 | 12.15 | 12.51 | 1,137,972 | +0.12(+0.97%) |
Nov 27, 2018 | 12.49 | 12.55 | 12.23 | 12.39 | 626,669 | -0.21(-1.67%) |
Nov 26, 2018 | 12.25 | 12.64 | 12.25 | 12.60 | 1,047,316 | +0.41(+3.36%) |
Nov 23, 2018 | 11.90 | 12.36 | 11.76 | 12.19 | 1,111,000 | +0.14(+1.16%) |
Nov 21, 2018 | 12.05 | 12.05 | 12.05 | 0 | -0.14(-1.15%) | |
Nov 20, 2018 | 12.13 | 12.38 | 11.85 | 12.19 | 1,388,598 | -0.24(-1.93%) |
Nov 19, 2018 | 13.01 | 13.15 | 12.35 | 12.43 | 1,324,052 | -0.68(-5.19%) |
Nov 16, 2018 | 12.70 | 13.23 | 12.55 | 13.11 | 1,408,200 | +0.25(+1.94%) |
Nov 15, 2018 | 12.65 | 12.95 | 12.23 | 12.86 | 1,933,013 | +0.14(+1.10%) |
Nov 14, 2018 | 12.80 | 13.25 | 12.67 | 12.72 | 1,536,697 | +0.06(+0.47%) |
Nov 13, 2018 | 12.80 | 13.06 | 12.48 | 12.66 | 1,246,568 | -0.12(-0.94%) |
Nov 12, 2018 | 12.80 | 13.05 | 12.30 | 12.78 | 1,240,138 | -0.02(-0.16%) |
Nov 09, 2018 | 13.55 | 13.66 | 12.36 | 12.80 | 2,294,300 | -0.86(-6.30%) |
Nov 08, 2018 | 13.46 | 13.68 | 13.16 | 13.66 | 1,661,445 | +0.13(+0.96%) |
Nov 07, 2018 | 12.90 | 13.65 | 12.74 | 13.53 | 2,057,144 | +0.68(+5.29%) |
Nov 06, 2018 | 13.18 | 13.30 | 12.57 | 12.85 | 2,249,424 | -0.34(-2.58%) |
Nov 05, 2018 | 12.93 | 13.27 | 12.56 | 13.19 | 3,040,902 | +0.26(+2.01%) |
Nov 02, 2018 | 11.97 | 12.95 | 11.95 | 12.93 | 5,000,900 | +1.10(+9.30%) |
Nov 01, 2018 | 12.31 | 12.34 | 11.31 | 11.83 | 12,596,518 | -0.25(-2.07%) |
Oct 31, 2018 | 14.05 | 14.59 | 12.03 | 12.08 | 18,549,820 | -4.88(-28.77%) |
Oct 30, 2018 | 15.53 | 17.05 | 15.49 | 16.96 | 3,450,654 | +1.33(+8.51%) |
Oct 29, 2018 | 16.82 | 16.97 | 15.33 | 15.63 | 1,868,177 | -0.83(-5.04%) |
Oct 26, 2018 | 16.66 | 17.16 | 16.26 | 16.46 | 1,848,300 | -0.68(-3.97%) |
Oct 25, 2018 | 17.37 | 17.79 | 17.08 | 17.14 | 2,137,177 | -0.30(-1.72%) |
Oct 24, 2018 | 17.64 | 18.26 | 17.27 | 17.44 | 3,820,460 | +0.75(+4.49%) |
Oct 23, 2018 | 16.50 | 16.85 | 15.90 | 16.69 | 1,544,724 | -0.31(-1.82%) |
Oct 22, 2018 | 16.74 | 17.12 | 16.40 | 17.00 | 1,071,589 | +0.39(+2.35%) |
Oct 19, 2018 | 17.26 | 17.38 | 16.58 | 16.61 | 1,336,000 | -0.57(-3.32%) |
Oct 18, 2018 | 17.93 | 18.00 | 17.14 | 17.18 | 1,471,615 | -0.98(-5.40%) |
Oct 17, 2018 | 17.98 | 18.35 | 17.88 | 18.16 | 1,601,600 | +0.28(+1.57%) |
Oct 16, 2018 | 17.38 | 17.95 | 17.07 | 17.88 | 1,353,444 | +0.70(+4.07%) |
Oct 15, 2018 | 17.30 | 17.53 | 16.82 | 17.18 | 1,227,467 | -0.15(-0.87%) |
Oct 12, 2018 | 17.17 | 17.42 | 16.93 | 17.33 | 1,768,000 | +0.82(+4.97%) |
Oct 11, 2018 | 16.48 | 17.30 | 16.30 | 16.51 | 2,492,189 | -0.22(-1.32%) |
Oct 10, 2018 | 17.66 | 17.70 | 16.66 | 16.73 | 2,130,881 | -1.04(-5.85%) |
Oct 09, 2018 | 17.72 | 18.19 | 17.58 | 17.77 | 887,106 | -0.08(-0.45%) |
Oct 08, 2018 | 17.76 | 18.03 | 17.19 | 17.85 | 1,358,991 | -0.12(-0.67%) |
Oct 05, 2018 | 18.37 | 19.19 | 17.73 | 17.97 | 2,144,800 | -0.41(-2.23%) |
Oct 04, 2018 | 17.98 | 18.51 | 17.51 | 18.38 | 1,564,459 | +0.36(+2.00%) |
Oct 03, 2018 | 17.65 | 18.51 | 17.65 | 18.02 | 1,788,641 | +0.44(+2.50%) |
Oct 02, 2018 | 17.78 | 18.13 | 17.16 | 17.58 | 2,083,757 | -0.47(-2.60%) |
Oct 01, 2018 | 19.00 | 19.13 | 17.92 | 18.05 | 2,584,303 | -0.85(-4.50%) |
Sep 28, 2018 | 19.20 | 19.46 | 18.83 | 18.90 | 1,391,400 | -0.35(-1.82%) |
Sep 27, 2018 | 19.11 | 19.72 | 19.07 | 19.25 | 1,344,556 | +0.17(+0.89%) |
Sep 26, 2018 | 19.82 | 19.87 | 18.89 | 19.08 | 1,680,798 | -0.53(-2.70%) |
Sep 25, 2018 | 19.28 | 20.67 | 19.27 | 19.61 | 2,859,596 | +0.42(+2.19%) |
Sep 24, 2018 | 18.72 | 19.29 | 18.25 | 19.19 | 1,555,654 | +0.34(+1.80%) |
Sep 21, 2018 | 19.32 | 19.71 | 18.75 | 18.85 | 2,973,200 | -0.49(-2.53%) |
Sep 20, 2018 | 19.22 | 19.61 | 18.85 | 19.34 | 1,722,166 | +0.23(+1.20%) |
Sep 19, 2018 | 19.07 | 19.61 | 18.79 | 19.11 | 2,628,529 | +0.01(+0.05%) |
Sep 18, 2018 | 18.28 | 19.40 | 18.21 | 19.10 | 2,348,899 | +0.87(+4.77%) |
Sep 17, 2018 | 18.45 | 18.68 | 18.02 | 18.23 | 1,838,189 | -0.26(-1.41%) |
Sep 14, 2018 | 18.46 | 19.04 | 18.41 | 18.49 | 1,885,700 | +0.08(+0.43%) |
Sep 13, 2018 | 18.57 | 19.09 | 18.32 | 18.41 | 1,457,886 | -0.07(-0.38%) |
Sep 12, 2018 | 18.33 | 18.57 | 17.80 | 18.48 | 2,316,495 | +0.04(+0.22%) |
Sep 11, 2018 | 18.57 | 18.73 | 18.13 | 18.44 | 1,362,010 | -0.24(-1.28%) |
Sep 10, 2018 | 18.64 | 18.90 | 18.31 | 18.68 | 1,880,602 | +0.06(+0.32%) |
Sep 07, 2018 | 18.17 | 19.09 | 18.17 | 18.62 | 1,743,500 | -0.05(-0.27%) |
Sep 06, 2018 | 19.16 | 19.40 | 18.40 | 18.67 | 2,482,088 | -0.51(-2.66%) |
Sep 05, 2018 | 19.57 | 19.64 | 18.92 | 19.18 | 2,411,458 | -0.52(-2.64%) |
Sep 04, 2018 | 20.23 | 20.35 | 19.51 | 19.70 | 3,455,884 | -0.65(-3.19%) |
Aug 31, 2018 | 20.35 | 20.35 | 20.35 | 0 | -0.69(-3.28%) | |
Aug 30, 2018 | 21.00 | 21.58 | 20.56 | 21.04 | 2,469,234 | -0.15(-0.71%) |
Aug 29, 2018 | 21.05 | 21.41 | 20.90 | 21.19 | 1,483,950 | +0.10(+0.47%) |
Aug 28, 2018 | 20.85 | 21.78 | 20.82 | 21.09 | 2,299,646 | +0.21(+1.01%) |
Aug 27, 2018 | 21.00 | 21.54 | 20.74 | 20.88 | 2,435,350 | -0.03(-0.14%) |
Aug 24, 2018 | 20.70 | 21.10 | 20.59 | 20.91 | 1,514,700 | +0.21(+1.01%) |
Aug 23, 2018 | 21.00 | 21.55 | 20.54 | 20.70 | 1,797,174 | -0.32(-1.52%) |
Aug 22, 2018 | 21.42 | 21.46 | 20.56 | 21.02 | 3,501,195 | -0.59(-2.73%) |
Aug 21, 2018 | 20.34 | 21.73 | 20.23 | 21.61 | 5,761,884 | +1.24(+6.09%) |
Aug 20, 2018 | 19.08 | 20.73 | 18.97 | 20.37 | 4,805,162 | +1.33(+6.99%) |
Aug 17, 2018 | 19.19 | 19.24 | 18.68 | 19.04 | 2,302,500 | -0.18(-0.94%) |
Aug 16, 2018 | 19.07 | 19.69 | 18.96 | 19.22 | 3,318,597 | +0.35(+1.85%) |
Aug 15, 2018 | 18.99 | 19.50 | 18.28 | 18.87 | 4,370,738 | -0.13(-0.68%) |
Aug 14, 2018 | 17.95 | 19.23 | 17.87 | 19.00 | 3,704,089 | +1.08(+6.03%) |
Aug 13, 2018 | 19.50 | 19.80 | 17.87 | 17.92 | 6,673,910 | -1.96(-9.86%) |
Aug 10, 2018 | 17.90 | 20.00 | 17.87 | 19.88 | 8,266,700 | +1.72(+9.47%) |
Aug 09, 2018 | 17.78 | 18.70 | 17.23 | 18.16 | 8,481,144 | +0.20(+1.11%) |
Aug 08, 2018 | 16.20 | 18.70 | 16.15 | 17.96 | 19,145,702 | +4.39(+32.35%) |
Aug 07, 2018 | 13.43 | 13.74 | 13.24 | 13.57 | 2,437,572 | +0.22(+1.65%) |
Aug 06, 2018 | 12.79 | 13.42 | 12.73 | 13.35 | 1,625,559 | +0.50(+3.89%) |
Aug 03, 2018 | 13.19 | 13.26 | 12.62 | 12.85 | 2,085,000 | -0.38(-2.87%) |
Aug 02, 2018 | 12.67 | 13.32 | 12.56 | 13.23 | 1,858,194 | +0.50(+3.93%) |
Aug 01, 2018 | 12.32 | 12.90 | 12.31 | 12.73 | 2,060,014 | +0.56(+4.60%) |
Jul 31, 2018 | 12.46 | 12.69 | 12.02 | 12.17 | 2,067,066 | -0.31(-2.48%) |
Jul 30, 2018 | 12.30 | 12.61 | 12.20 | 12.48 | 2,289,247 | +0.07(+0.56%) |
Jul 27, 2018 | 13.07 | 13.22 | 12.00 | 12.41 | 3,808,700 | -0.76(-5.77%) |
Jul 26, 2018 | 13.16 | 13.81 | 12.43 | 13.17 | 3,445,193 | -0.83(-5.93%) |
Jul 25, 2018 | 13.91 | 14.41 | 13.89 | 14.00 | 2,352,741 | +0.29(+2.12%) |
Jul 24, 2018 | 15.51 | 15.64 | 13.58 | 13.71 | 4,291,412 | -1.74(-11.26%) |
Jul 23, 2018 | 15.00 | 15.51 | 14.75 | 15.45 | 1,409,774 | +0.45(+3.00%) |
Jul 20, 2018 | 15.02 | 15.15 | 14.94 | 15.00 | 1,460,654 | -0.03(-0.20%) |
Jul 19, 2018 | 14.96 | 15.20 | 14.85 | 15.03 | 1,378,730 | +0.01(+0.07%) |
Jul 18, 2018 | 15.09 | 15.29 | 15.00 | 15.02 | 1,314,205 | -0.09(-0.60%) |
Jul 17, 2018 | 15.09 | 15.25 | 14.92 | 15.11 | 1,540,201 | -0.11(-0.72%) |
Jul 16, 2018 | 15.40 | 15.61 | 15.15 | 15.22 | 959,622 | -0.13(-0.85%) |
Jul 13, 2018 | 15.72 | 15.94 | 15.32 | 15.35 | 1,737,875 | -0.41(-2.60%) |
Jul 12, 2018 | 14.99 | 15.80 | 14.96 | 15.76 | 2,474,272 | +0.86(+5.77%) |
Jul 11, 2018 | 14.60 | 14.95 | 14.30 | 14.90 | 1,024,459 | +0.18(+1.22%) |
Jul 10, 2018 | 15.03 | 15.07 | 14.52 | 14.72 | 2,132,996 | -0.31(-2.06%) |
Jul 09, 2018 | 14.80 | 15.11 | 14.75 | 15.03 | 1,822,047 | +0.29(+1.97%) |
Jul 06, 2018 | 14.44 | 14.77 | 14.31 | 14.74 | 1,191,219 | +0.32(+2.22%) |
Jul 05, 2018 | 14.05 | 14.44 | 14.01 | 14.42 | 896,913 | +0.44(+3.15%) |
Jul 03, 2018 | 13.98 | 13.98 | 13.98 | 0 | -0.11(-0.78%) | |
Jul 02, 2018 | 13.74 | 14.10 | 13.39 | 14.09 | 1,387,797 | +0.28(+2.03%) |
Jun 29, 2018 | 13.62 | 13.97 | 13.62 | 13.81 | 2,176,059 | +0.21(+1.54%) |
Jun 28, 2018 | 13.32 | 13.77 | 13.26 | 13.60 | 1,461,922 | +0.19(+1.42%) |
Jun 27, 2018 | 14.04 | 14.30 | 13.38 | 13.41 | 2,251,175 | -0.63(-4.49%) |
Jun 26, 2018 | 13.98 | 14.41 | 13.96 | 14.04 | 1,326,194 | +0.03(+0.21%) |
Jun 25, 2018 | 14.18 | 14.26 | 13.45 | 14.01 | 2,418,854 | -0.31(-2.16%) |
Jun 22, 2018 | 14.30 | 14.65 | 14.18 | 14.32 | 3,737,049 | +0.13(+0.92%) |
Jun 21, 2018 | 15.03 | 15.34 | 14.11 | 14.19 | 3,040,805 | -0.78(-5.21%) |
Jun 20, 2018 | 14.40 | 15.11 | 14.39 | 14.97 | 2,710,804 | +0.58(+4.03%) |
Jun 19, 2018 | 14.54 | 14.54 | 13.89 | 14.39 | 2,024,872 | -0.16(-1.10%) |
Jun 18, 2018 | 14.25 | 14.56 | 14.07 | 14.55 | 1,370,304 | +0.26(+1.82%) |
Jun 15, 2018 | 14.43 | 14.47 | 14.29 | 2,052,150 | -0.18(-1.24%) | |
Jun 14, 2018 | 14.44 | 14.69 | 14.07 | 14.47 | 1,492,768 | +0.03(+0.21%) |
Jun 13, 2018 | 14.55 | 14.93 | 14.32 | 14.44 | 2,046,403 | -0.06(-0.41%) |
Jun 12, 2018 | 14.41 | 14.99 | 14.29 | 14.50 | 2,712,119 | +0.14(+0.97%) |
Jun 11, 2018 | 13.87 | 14.49 | 13.80 | 14.36 | 2,179,425 | +0.49(+3.53%) |
Jun 08, 2018 | 13.85 | 14.18 | 13.68 | 13.87 | 2,243,776 | -0.02(-0.14%) |
Jun 07, 2018 | 13.93 | 14.01 | 13.60 | 13.89 | 2,180,501 | -0.05(-0.36%) |
Jun 06, 2018 | 13.94 | 3,361,063 | -0.15(-1.06%) | |||
Jun 05, 2018 | 13.08 | 14.12 | 12.99 | 14.09 | 4,936,118 | +1.02(+7.80%) |
Jun 04, 2018 | 12.57 | 13.23 | 12.48 | 13.07 | 2,749,871 | +0.62(+4.98%) |
Jun 01, 2018 | 12.37 | 12.59 | 12.20 | 12.45 | 1,395,903 | +0.09(+0.73%) |
May 31, 2018 | 12.69 | 12.89 | 12.27 | 12.36 | 1,331,278 | -0.12(-0.96%) |
May 30, 2018 | 12.14 | 12.51 | 12.11 | 12.48 | 1,259,825 | +0.37(+3.06%) |
May 29, 2018 | 11.84 | 12.17 | 11.79 | 12.11 | 1,123,044 | +0.09(+0.75%) |
May 25, 2018 | 12.02 | 12.02 | 12.02 | 0 | -0.20(-1.64%) | |
May 24, 2018 | 12.30 | 12.34 | 11.90 | 12.22 | 1,258,858 | -0.15(-1.21%) |
May 23, 2018 | 12.30 | 12.42 | 12.10 | 12.37 | 1,190,071 | +0.04(+0.32%) |
May 22, 2018 | 12.76 | 12.88 | 12.29 | 12.33 | 1,239,780 | -0.40(-3.14%) |
May 21, 2018 | 12.70 | 12.96 | 12.70 | 12.73 | 1,251,752 | +0.06(+0.47%) |
May 18, 2018 | 12.61 | 12.67 | 12.47 | 12.67 | 1,270,533 | +0.05(+0.40%) |
May 17, 2018 | 13.06 | 13.12 | 12.53 | 12.62 | 2,772,090 | -0.50(-3.81%) |
May 16, 2018 | 12.89 | 13.31 | 12.82 | 13.12 | 3,022,829 | +0.23(+1.78%) |
May 15, 2018 | 12.11 | 13.46 | 12.04 | 12.89 | 4,701,523 | +0.67(+5.48%) |
May 14, 2018 | 12.08 | 12.27 | 11.98 | 12.22 | 2,198,252 | +0.18(+1.50%) |
May 11, 2018 | 12.54 | 12.62 | 11.96 | 12.04 | 3,279,210 | -0.58(-4.60%) |
May 10, 2018 | 12.10 | 12.92 | 11.81 | 12.62 | 5,812,606 | +0.60(+4.99%) |
May 09, 2018 | 11.03 | 12.09 | 10.95 | 12.02 | 24,892,314 | +0.99(+8.98%) |
May 08, 2018 | 10.09 | 11.12 | 10.07 | 11.03 | 4,135,108 | +0.98(+9.75%) |
May 07, 2018 | 9.900 | 10.23 | 9.700 | 10.05 | 2,490,133 | +0.07(+0.70%) |
May 04, 2018 | 9.400 | 10.09 | 9.280 | 9.980 | 2,662,430 | +0.67(+7.20%) |
May 03, 2018 | 9.950 | 10.04 | 9.000 | 9.310 | 7,331,336 | -0.91(-8.90%) |
May 02, 2018 | 10.28 | 10.47 | 10.16 | 10.22 | 2,860,376 | -0.18(-1.73%) |
May 01, 2018 | 10.00 | 10.44 | 10.00 | 10.40 | 1,528,709 | +0.36(+3.59%) |
Apr 30, 2018 | 10.26 | 10.45 | 10.01 | 10.04 | 1,868,671 | -0.23(-2.24%) |
Apr 27, 2018 | 10.70 | 10.83 | 10.21 | 10.27 | 2,095,814 | -0.37(-3.48%) |
Apr 26, 2018 | 11.11 | 11.22 | 10.43 | 10.64 | 3,219,484 | -0.51(-4.57%) |
Apr 25, 2018 | 11.15 | 11.20 | 10.81 | 11.15 | 850,159 | -0.06(-0.54%) |
Apr 24, 2018 | 11.51 | 11.63 | 10.97 | 11.21 | 1,694,872 | -0.26(-2.27%) |
Apr 23, 2018 | 11.60 | 11.76 | 11.43 | 11.47 | 906,355 | -0.13(-1.12%) |
Apr 20, 2018 | 11.64 | 11.83 | 11.56 | 11.60 | 852,101 | -0.06(-0.51%) |
Apr 19, 2018 | 11.78 | 11.88 | 11.60 | 11.66 | 872,063 | -0.22(-1.85%) |
Apr 18, 2018 | 12.00 | 12.14 | 11.83 | 11.88 | 1,449,564 | -0.09(-0.75%) |
Apr 17, 2018 | 11.98 | 12.19 | 11.92 | 11.97 | 1,237,531 | +0.05(+0.42%) |
Apr 16, 2018 | 12.00 | 12.13 | 11.88 | 11.92 | 1,446,552 | -0.02(-0.17%) |
Apr 13, 2018 | 12.05 | 12.06 | 11.72 | 11.94 | 1,514,767 | -0.05(-0.42%) |
Apr 12, 2018 | 11.80 | 12.25 | 11.75 | 11.99 | 1,666,820 | +0.22(+1.87%) |
Apr 11, 2018 | 11.70 | 11.91 | 11.61 | 11.77 | 1,081,443 | +0.03(+0.26%) |
Apr 10, 2018 | 11.53 | 11.94 | 11.53 | 11.74 | 1,861,071 | +0.36(+3.16%) |
Apr 09, 2018 | 11.30 | 11.63 | 11.24 | 11.38 | 1,242,072 | +0.13(+1.16%) |
Apr 06, 2018 | 11.22 | 11.37 | 11.05 | 11.25 | 1,391,213 | -0.02(-0.18%) |
Apr 05, 2018 | 11.31 | 11.41 | 11.16 | 11.27 | 1,349,495 | +0.02(+0.18%) |
Apr 04, 2018 | 10.98 | 11.29 | 10.67 | 11.25 | 2,103,038 | -0.01(-0.09%) |
Apr 03, 2018 | 11.20 | 11.44 | 10.98 | 11.26 | 2,002,743 | +0.12(+1.08%) |
Apr 02, 2018 | 11.48 | 11.55 | 11.04 | 11.14 | 1,654,395 | -0.45(-3.88%) |
Mar 29, 2018 | 11.59 | 11.59 | 11.59 | 0 | +0.29(+2.57%) | |
Mar 28, 2018 | 11.42 | 11.58 | 11.16 | 11.30 | 1,600,960 | -0.21(-1.82%) |
Mar 27, 2018 | 11.57 | 11.78 | 11.35 | 11.51 | 1,393,472 | -0.06(-0.52%) |
Mar 26, 2018 | 11.66 | 11.82 | 11.29 | 11.57 | 1,748,529 | +0.14(+1.22%) |
Mar 23, 2018 | 11.62 | 11.80 | 11.31 | 11.43 | 2,014,095 | -0.22(-1.89%) |
Mar 22, 2018 | 11.80 | 12.01 | 11.61 | 11.65 | 1,559,763 | -0.35(-2.92%) |
Mar 21, 2018 | 11.99 | 12.25 | 11.86 | 12.00 | 1,822,121 | -0.05(-0.41%) |
Mar 20, 2018 | 12.03 | 12.23 | 11.83 | 12.05 | 1,274,671 | -0.01(-0.08%) |
Mar 19, 2018 | 12.28 | 12.57 | 11.79 | 12.06 | 2,702,917 | -0.34(-2.74%) |
Mar 16, 2018 | 12.98 | 13.10 | 12.40 | 12.40 | 5,006,882 | -0.46(-3.58%) |
Mar 15, 2018 | 13.00 | 13.70 | 12.75 | 12.86 | 8,151,356 | +0.71(+5.84%) |
Mar 14, 2018 | 12.03 | 12.53 | 11.96 | 12.15 | 4,366,836 | +0.13(+1.08%) |
Mar 13, 2018 | 12.03 | 12.14 | 11.91 | 12.02 | 1,561,297 | +0.04(+0.33%) |
Mar 12, 2018 | 12.01 | 12.17 | 11.90 | 11.98 | 2,170,947 | -0.07(-0.58%) |
Mar 09, 2018 | 12.10 | 12.25 | 11.97 | 12.05 | 2,033,996 | +0.01(+0.08%) |
Mar 08, 2018 | 11.91 | 12.20 | 11.91 | 12.04 | 1,829,528 | +0.10(+0.84%) |
Mar 07, 2018 | 11.68 | 11.94 | 4,401,398 | -0.48(-3.86%) | ||
Mar 06, 2018 | 12.30 | 12.57 | 12.06 | 12.42 | 3,841,041 | -0.16(-1.27%) |
Mar 05, 2018 | 11.36 | 12.87 | 11.30 | 12.58 | 5,734,755 | +1.10(+9.58%) |
Mar 02, 2018 | 10.60 | 11.52 | 10.30 | 11.48 | 4,327,337 | +0.74(+6.89%) |