Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 13.63 | 13.65 | 13.20 | 13.27 | 64,245 | -0.45(-3.28%) |
Feb 27, 2019 | 13.54 | 13.90 | 13.11 | 13.72 | 71,169 | +0.13(+0.96%) |
Feb 26, 2019 | 12.76 | 14.06 | 12.76 | 13.59 | 161,181 | +0.88(+6.92%) |
Feb 25, 2019 | 14.97 | 15.60 | 12.50 | 12.71 | 248,448 | -2.09(-14.12%) |
Feb 22, 2019 | 14.29 | 14.86 | 14.24 | 14.80 | 54,100 | +0.54(+3.79%) |
Feb 21, 2019 | 14.74 | 14.82 | 13.92 | 14.26 | 166,279 | -0.46(-3.13%) |
Feb 20, 2019 | 14.72 | 15.35 | 14.55 | 14.72 | 110,928 | +0.03(+0.20%) |
Feb 19, 2019 | 16.47 | 16.50 | 14.54 | 14.69 | 169,556 | -1.77(-10.75%) |
Feb 15, 2019 | 15.99 | 16.63 | 15.97 | 16.46 | 165,200 | +0.47(+2.94%) |
Feb 14, 2019 | 17.45 | 17.45 | 15.80 | 15.99 | 115,165 | -1.19(-6.93%) |
Feb 13, 2019 | 18.01 | 18.17 | 16.72 | 17.18 | 151,245 | -1.01(-5.55%) |
Feb 12, 2019 | 17.55 | 18.33 | 17.52 | 18.19 | 168,464 | +0.58(+3.29%) |
Feb 11, 2019 | 16.97 | 18.30 | 16.60 | 17.61 | 227,217 | +0.99(+5.96%) |
Feb 08, 2019 | 15.49 | 16.89 | 15.31 | 16.62 | 189,500 | +1.04(+6.68%) |
Feb 07, 2019 | 14.96 | 15.65 | 14.32 | 15.58 | 200,564 | +0.46(+3.04%) |
Feb 06, 2019 | 14.81 | 15.38 | 13.36 | 15.12 | 243,381 | +1.91(+14.46%) |
Feb 05, 2019 | 12.77 | 13.54 | 12.77 | 13.21 | 102,052 | +0.35(+2.72%) |
Feb 04, 2019 | 12.62 | 13.00 | 12.44 | 12.86 | 23,429 | +0.23(+1.82%) |
Feb 01, 2019 | 12.30 | 12.87 | 12.18 | 12.63 | 49,700 | +0.33(+2.68%) |
Jan 31, 2019 | 12.34 | 12.44 | 11.94 | 12.30 | 139,814 | -0.03(-0.24%) |
Jan 30, 2019 | 12.32 | 12.62 | 12.24 | 12.33 | 104,875 | +0.20(+1.65%) |
Jan 29, 2019 | 13.39 | 13.55 | 12.02 | 12.13 | 153,304 | -1.25(-9.34%) |
Jan 28, 2019 | 13.36 | 14.25 | 13.27 | 13.38 | 103,429 | +0.00(+0.00%) |
Jan 25, 2019 | 12.88 | 13.50 | 12.62 | 13.38 | 143,900 | +0.62(+4.86%) |
Jan 24, 2019 | 12.45 | 12.90 | 12.32 | 12.76 | 112,815 | +0.32(+2.57%) |
Jan 23, 2019 | 12.31 | 12.94 | 12.31 | 12.44 | 212,777 | +0.14(+1.14%) |
Jan 22, 2019 | 12.52 | 13.05 | 12.10 | 12.30 | 214,805 | -0.24(-1.91%) |
Jan 18, 2019 | 12.10 | 12.58 | 11.82 | 12.54 | 77,800 | +0.54(+4.50%) |
Jan 17, 2019 | 11.61 | 12.12 | 11.54 | 12.00 | 42,665 | +0.32(+2.74%) |
Jan 16, 2019 | 11.95 | 11.96 | 11.39 | 11.68 | 36,798 | -0.26(-2.18%) |
Jan 15, 2019 | 11.33 | 12.48 | 11.33 | 11.94 | 111,407 | +0.62(+5.48%) |
Jan 14, 2019 | 10.96 | 11.46 | 10.82 | 11.32 | 66,279 | +0.27(+2.44%) |
Jan 11, 2019 | 11.06 | 11.21 | 10.80 | 11.05 | 26,900 | +0.00(+0.00%) |
Jan 10, 2019 | 11.18 | 11.30 | 10.87 | 11.05 | 56,647 | -0.23(-2.04%) |
Jan 09, 2019 | 10.93 | 12.33 | 10.81 | 11.28 | 123,381 | +0.38(+3.49%) |
Jan 08, 2019 | 9.630 | 11.09 | 9.620 | 10.90 | 117,775 | +1.38(+14.50%) |
Jan 07, 2019 | 9.880 | 9.970 | 9.490 | 9.520 | 53,829 | -0.33(-3.35%) |
Jan 04, 2019 | 8.990 | 10.00 | 8.960 | 9.850 | 85,200 | +0.98(+11.05%) |
Jan 03, 2019 | 9.040 | 9.570 | 8.720 | 8.870 | 72,196 | -0.18(-1.99%) |
Jan 02, 2019 | 9.680 | 9.680 | 8.850 | 9.050 | 166,381 | -0.78(-7.93%) |
Dec 31, 2018 | 8.040 | 10.00 | 8.040 | 9.830 | 219,500 | +1.89(+23.80%) |
Dec 28, 2018 | 7.900 | 8.200 | 7.770 | 7.940 | 36,000 | +0.12(+1.53%) |
Dec 27, 2018 | 7.740 | 8.190 | 7.560 | 7.820 | 30,159 | -0.03(-0.38%) |
Dec 26, 2018 | 7.840 | 8.130 | 7.610 | 7.850 | 45,584 | +0.05(+0.64%) |
Dec 24, 2018 | 8.060 | 8.060 | 7.800 | 7.800 | 17,900 | -0.31(-3.82%) |
Dec 21, 2018 | 8.520 | 8.560 | 7.870 | 8.110 | 89,100 | -0.40(-4.70%) |
Dec 20, 2018 | 8.770 | 8.910 | 8.380 | 8.510 | 53,787 | -0.27(-3.08%) |
Dec 19, 2018 | 8.880 | 9.240 | 8.570 | 8.780 | 102,178 | -0.07(-0.79%) |
Dec 18, 2018 | 8.670 | 9.066 | 8.616 | 8.850 | 171,430 | +0.27(+3.15%) |
Dec 17, 2018 | 8.000 | 9.190 | 8.000 | 8.580 | 122,653 | +0.63(+7.92%) |
Dec 14, 2018 | 8.170 | 8.230 | 7.880 | 7.950 | 52,000 | -0.22(-2.69%) |
Dec 13, 2018 | 8.270 | 8.290 | 7.970 | 8.170 | 28,486 | -0.09(-1.09%) |
Dec 12, 2018 | 8.620 | 8.917 | 8.180 | 8.260 | 116,171 | -0.49(-5.60%) |
Dec 11, 2018 | 9.100 | 9.120 | 8.550 | 8.750 | 34,303 | -0.21(-2.34%) |
Dec 10, 2018 | 8.800 | 8.980 | 8.550 | 8.960 | 71,229 | +0.17(+1.93%) |
Dec 07, 2018 | 8.970 | 8.990 | 8.605 | 8.790 | 41,600 | -0.21(-2.33%) |
Dec 06, 2018 | 8.530 | 9.060 | 8.530 | 9.000 | 19,403 | +0.38(+4.41%) |
Dec 04, 2018 | 9.120 | 9.120 | 8.530 | 8.620 | 30,200 | -0.50(-5.48%) |
Dec 03, 2018 | 9.150 | 9.150 | 8.890 | 9.120 | 64,968 | +0.10(+1.11%) |
Nov 30, 2018 | 9.070 | 9.270 | 8.920 | 9.020 | 72,000 | -0.07(-0.77%) |
Nov 29, 2018 | 9.020 | 9.250 | 8.953 | 9.090 | 116,672 | -0.03(-0.33%) |
Nov 28, 2018 | 8.650 | 9.170 | 8.480 | 9.120 | 73,082 | +0.50(+5.80%) |
Nov 27, 2018 | 8.870 | 8.870 | 8.540 | 8.620 | 19,029 | -0.29(-3.25%) |
Nov 26, 2018 | 8.860 | 9.180 | 8.810 | 8.910 | 28,857 | +0.24(+2.77%) |
Nov 23, 2018 | 8.700 | 8.980 | 8.430 | 8.670 | 18,500 | -0.15(-1.70%) |
Nov 21, 2018 | 8.820 | 8.820 | 8.820 | 0 | +0.40(+4.75%) | |
Nov 20, 2018 | 8.130 | 8.515 | 8.100 | 8.420 | 175,382 | +0.16(+1.94%) |
Nov 19, 2018 | 9.130 | 9.130 | 8.260 | 8.260 | 82,625 | -0.94(-10.22%) |
Nov 16, 2018 | 9.000 | 9.250 | 8.610 | 9.200 | 43,900 | +0.11(+1.21%) |
Nov 15, 2018 | 8.620 | 9.156 | 8.570 | 9.090 | 19,857 | +0.39(+4.48%) |
Nov 14, 2018 | 8.950 | 9.410 | 8.660 | 8.700 | 44,176 | -0.13(-1.47%) |
Nov 13, 2018 | 8.850 | 9.190 | 8.710 | 8.830 | 32,635 | -0.02(-0.23%) |
Nov 12, 2018 | 9.100 | 9.125 | 8.810 | 8.850 | 41,748 | -0.26(-2.85%) |
Nov 09, 2018 | 9.480 | 9.580 | 9.100 | 9.110 | 39,200 | -0.50(-5.20%) |
Nov 08, 2018 | 10.16 | 10.30 | 9.530 | 9.610 | 73,336 | -0.65(-6.34%) |
Nov 07, 2018 | 9.840 | 10.29 | 9.839 | 10.26 | 102,006 | +0.43(+4.37%) |
Nov 06, 2018 | 9.270 | 10.12 | 9.055 | 9.830 | 154,492 | +0.58(+6.27%) |
Nov 05, 2018 | 8.800 | 9.360 | 8.750 | 9.250 | 108,503 | +0.46(+5.23%) |
Nov 02, 2018 | 8.520 | 9.080 | 8.520 | 8.790 | 134,300 | +0.30(+3.53%) |
Nov 01, 2018 | 7.660 | 8.750 | 7.660 | 8.490 | 212,975 | +0.82(+10.69%) |
Oct 31, 2018 | 7.600 | 7.850 | 7.150 | 7.670 | 234,088 | +0.19(+2.54%) |
Oct 30, 2018 | 7.480 | 7.830 | 7.000 | 7.480 | 264,982 | +0.05(+0.67%) |
Oct 29, 2018 | 8.000 | 8.000 | 7.147 | 7.430 | 268,225 | -0.57(-7.13%) |
Oct 26, 2018 | 7.820 | 8.000 | 7.410 | 8.000 | 190,700 | +0.04(+0.50%) |
Oct 25, 2018 | 8.280 | 8.440 | 7.825 | 7.960 | 167,934 | -0.04(-0.50%) |
Oct 24, 2018 | 10.00 | 10.00 | 7.500 | 8.000 | 436,734 | -3.65(-31.33%) |
Oct 23, 2018 | 11.40 | 12.01 | 11.02 | 11.65 | 72,853 | +0.03(+0.26%) |
Oct 22, 2018 | 10.82 | 11.63 | 10.60 | 11.62 | 56,743 | +0.82(+7.59%) |
Oct 19, 2018 | 11.02 | 11.15 | 10.35 | 10.80 | 68,900 | -0.22(-2.00%) |
Oct 18, 2018 | 11.30 | 11.34 | 10.82 | 11.02 | 20,288 | -0.32(-2.82%) |
Oct 17, 2018 | 11.59 | 11.59 | 11.11 | 11.34 | 28,954 | -0.12(-1.05%) |
Oct 16, 2018 | 10.93 | 11.93 | 10.93 | 11.46 | 26,455 | +0.52(+4.75%) |
Oct 15, 2018 | 10.76 | 11.13 | 10.63 | 10.94 | 29,332 | +0.15(+1.39%) |
Oct 12, 2018 | 10.80 | 11.05 | 10.40 | 10.79 | 105,400 | +0.16(+1.51%) |
Oct 11, 2018 | 11.02 | 11.33 | 10.55 | 10.63 | 44,166 | -0.40(-3.63%) |
Oct 10, 2018 | 12.07 | 12.16 | 10.92 | 11.03 | 66,386 | -1.05(-8.69%) |
Oct 09, 2018 | 12.09 | 12.38 | 11.88 | 12.08 | 101,919 | -0.02(-0.17%) |
Oct 08, 2018 | 12.09 | 12.50 | 11.83 | 12.10 | 188,436 | -0.03(-0.25%) |
Oct 05, 2018 | 12.03 | 12.33 | 11.60 | 12.13 | 151,700 | +0.09(+0.75%) |
Oct 04, 2018 | 12.16 | 12.36 | 11.91 | 12.04 | 86,343 | -0.12(-0.99%) |
Oct 03, 2018 | 11.20 | 12.22 | 11.20 | 12.16 | 104,229 | +0.87(+7.71%) |
Oct 02, 2018 | 11.59 | 11.59 | 11.00 | 11.29 | 86,042 | -0.30(-2.59%) |
Oct 01, 2018 | 11.85 | 12.23 | 11.30 | 11.59 | 90,609 | -0.26(-2.19%) |
Sep 28, 2018 | 12.03 | 12.03 | 11.60 | 11.85 | 50,600 | -0.05(-0.42%) |
Sep 27, 2018 | 11.85 | 12.05 | 11.60 | 11.90 | 34,871 | +0.10(+0.85%) |
Sep 26, 2018 | 11.60 | 12.01 | 11.50 | 11.80 | 46,892 | +0.15(+1.29%) |
Sep 25, 2018 | 11.05 | 11.90 | 10.95 | 11.65 | 44,363 | +0.60(+5.43%) |
Sep 24, 2018 | 11.05 | 11.35 | 10.92 | 11.05 | 55,348 | -0.05(-0.45%) |
Sep 21, 2018 | 11.20 | 11.40 | 11.05 | 11.10 | 55,800 | -0.05(-0.45%) |
Sep 20, 2018 | 11.00 | 11.44 | 10.90 | 11.15 | 62,138 | +0.20(+1.83%) |
Sep 19, 2018 | 10.95 | 11.25 | 10.10 | 10.95 | 78,255 | -0.05(-0.45%) |
Sep 18, 2018 | 11.30 | 11.60 | 10.90 | 11.00 | 80,290 | -0.30(-2.65%) |
Sep 17, 2018 | 11.65 | 11.90 | 11.12 | 11.30 | 44,938 | -0.30(-2.59%) |
Sep 14, 2018 | 12.00 | 12.19 | 11.20 | 11.60 | 53,200 | -0.45(-3.73%) |
Sep 13, 2018 | 11.90 | 12.20 | 11.75 | 12.05 | 49,634 | +0.15(+1.26%) |
Sep 12, 2018 | 11.95 | 12.13 | 11.55 | 11.90 | 54,093 | -0.15(-1.24%) |
Sep 11, 2018 | 11.85 | 12.25 | 11.70 | 12.05 | 41,964 | +0.15(+1.26%) |
Sep 10, 2018 | 11.65 | 11.95 | 11.38 | 11.90 | 42,362 | +0.35(+3.03%) |
Sep 07, 2018 | 11.60 | 11.80 | 11.40 | 11.55 | 57,400 | -0.05(-0.43%) |
Sep 06, 2018 | 11.50 | 11.80 | 11.20 | 11.60 | 102,639 | +0.05(+0.43%) |
Sep 05, 2018 | 12.20 | 12.25 | 11.35 | 11.55 | 74,022 | -0.75(-6.10%) |
Sep 04, 2018 | 12.50 | 12.50 | 11.80 | 12.30 | 127,092 | -0.10(-0.81%) |
Aug 31, 2018 | 12.40 | 12.40 | 12.40 | 0 | -0.10(-0.80%) | |
Aug 30, 2018 | 12.40 | 12.60 | 12.25 | 12.50 | 55,469 | +0.05(+0.40%) |
Aug 29, 2018 | 12.40 | 12.55 | 12.25 | 12.45 | 71,509 | +0.10(+0.81%) |
Aug 28, 2018 | 12.70 | 12.90 | 12.25 | 12.35 | 40,994 | -0.25(-1.98%) |
Aug 27, 2018 | 12.90 | 12.95 | 12.60 | 12.60 | 45,942 | -0.30(-2.33%) |
Aug 24, 2018 | 12.80 | 13.05 | 12.65 | 12.90 | 82,000 | +0.10(+0.78%) |
Aug 23, 2018 | 12.75 | 12.95 | 12.55 | 12.80 | 53,526 | +0.00(+0.00%) |
Aug 22, 2018 | 12.65 | 13.00 | 12.25 | 12.80 | 99,026 | +0.20(+1.59%) |
Aug 21, 2018 | 12.90 | 13.00 | 12.50 | 12.60 | 61,921 | -0.30(-2.33%) |
Aug 20, 2018 | 13.10 | 13.40 | 12.70 | 12.90 | 106,325 | -0.20(-1.53%) |
Aug 17, 2018 | 12.85 | 13.20 | 12.70 | 13.10 | 141,800 | +0.30(+2.34%) |
Aug 16, 2018 | 13.20 | 13.20 | 12.75 | 12.80 | 67,521 | -0.40(-3.03%) |
Aug 15, 2018 | 13.35 | 13.55 | 12.90 | 13.20 | 120,324 | -0.20(-1.49%) |
Aug 14, 2018 | 13.45 | 13.75 | 13.05 | 13.40 | 255,208 | +0.00(+0.00%) |
Aug 13, 2018 | 13.50 | 13.90 | 13.30 | 13.40 | 100,390 | +0.00(+0.00%) |
Aug 10, 2018 | 13.15 | 13.65 | 13.15 | 13.40 | 89,900 | +0.00(+0.00%) |
Aug 09, 2018 | 13.25 | 13.65 | 12.95 | 13.40 | 190,781 | +0.15(+1.13%) |
Aug 08, 2018 | 13.15 | 13.35 | 12.85 | 13.25 | 141,636 | +0.05(+0.38%) |
Aug 07, 2018 | 13.05 | 13.50 | 12.75 | 13.20 | 174,882 | +0.25(+1.93%) |
Aug 06, 2018 | 12.70 | 13.05 | 12.40 | 12.95 | 100,207 | +0.25(+1.97%) |
Aug 03, 2018 | 12.95 | 13.35 | 12.65 | 12.70 | 139,400 | -0.40(-3.05%) |
Aug 02, 2018 | 13.40 | 13.65 | 12.80 | 13.10 | 185,216 | -0.20(-1.50%) |
Aug 01, 2018 | 12.95 | 13.75 | 12.95 | 13.30 | 235,368 | +0.30(+2.31%) |
Jul 31, 2018 | 12.70 | 13.35 | 12.50 | 13.00 | 191,197 | +0.25(+1.96%) |
Jul 30, 2018 | 13.30 | 13.85 | 12.55 | 12.75 | 313,918 | -0.65(-4.85%) |
Jul 27, 2018 | 13.45 | 14.00 | 13.25 | 13.40 | 294,800 | +0.05(+0.37%) |
Jul 26, 2018 | 13.75 | 12.70 | 13.35 | 364,905 | +0.65(+5.12%) | |
Jul 25, 2018 | 17.50 | 17.50 | 12.55 | 12.70 | 933,023 | -5.95(-31.90%) |
Jul 24, 2018 | 20.15 | 20.55 | 18.50 | 18.65 | 245,089 | -1.35(-6.75%) |
Jul 23, 2018 | 19.70 | 20.35 | 19.35 | 20.00 | 71,810 | +0.20(+1.01%) |
Jul 20, 2018 | 21.15 | 19.25 | 19.80 | 122,285 | -0.80(-3.88%) | |
Jul 19, 2018 | 20.95 | 20.15 | 20.60 | 75,535 | +0.15(+0.73%) | |
Jul 18, 2018 | 20.00 | 20.60 | 19.60 | 20.45 | 87,889 | +0.40(+2.00%) |
Jul 17, 2018 | 20.25 | 20.60 | 19.55 | 20.05 | 104,987 | -0.30(-1.47%) |
Jul 16, 2018 | 20.35 | 20.56 | 20.10 | 20.35 | 47,089 | -0.05(-0.25%) |
Jul 13, 2018 | 21.10 | 20.15 | 20.40 | 75,650 | -0.10(-0.49%) | |
Jul 12, 2018 | 20.10 | 20.60 | 19.80 | 20.50 | 112,417 | +0.45(+2.24%) |
Jul 11, 2018 | 20.00 | 21.06 | 19.60 | 20.05 | 127,015 | +0.05(+0.25%) |
Jul 10, 2018 | 19.85 | 20.60 | 19.55 | 20.00 | 114,326 | +0.30(+1.52%) |
Jul 09, 2018 | 19.60 | 20.45 | 19.05 | 19.70 | 97,433 | +0.25(+1.29%) |
Jul 06, 2018 | 19.20 | 20.80 | 18.90 | 19.45 | 227,034 | +0.15(+0.78%) |
Jul 05, 2018 | 19.60 | 17.11 | 19.30 | 258,549 | +2.40(+14.20%) | |
Jul 03, 2018 | 16.90 | 16.90 | 16.90 | 0 | -0.50(-2.87%) | |
Jul 02, 2018 | 17.05 | 17.60 | 16.80 | 17.40 | 37,107 | +0.30(+1.75%) |
Jun 29, 2018 | 17.39 | 17.75 | 16.80 | 17.10 | 53,294 | -0.25(-1.44%) |
Jun 28, 2018 | 16.90 | 17.50 | 16.75 | 17.35 | 65,982 | +0.35(+2.06%) |
Jun 27, 2018 | 17.65 | 17.92 | 16.45 | 17.00 | 99,349 | -0.65(-3.68%) |
Jun 26, 2018 | 16.90 | 17.85 | 16.75 | 17.65 | 142,320 | +0.80(+4.75%) |
Jun 25, 2018 | 16.65 | 17.00 | 16.50 | 16.85 | 139,955 | +0.20(+1.20%) |
Jun 22, 2018 | 16.30 | 16.80 | 15.85 | 16.65 | 593,107 | +0.40(+2.46%) |
Jun 21, 2018 | 16.30 | 16.35 | 15.90 | 16.25 | 93,107 | -0.05(-0.31%) |
Jun 20, 2018 | 16.50 | 16.95 | 16.20 | 16.30 | 69,024 | -0.05(-0.31%) |
Jun 19, 2018 | 16.20 | 16.60 | 15.80 | 16.35 | 71,608 | +0.05(+0.31%) |
Jun 18, 2018 | 16.75 | 16.75 | 15.05 | 16.30 | 140,856 | -0.55(-3.26%) |
Jun 15, 2018 | 18.05 | 16.80 | 16.85 | 183,447 | -1.20(-6.65%) | |
Jun 14, 2018 | 18.05 | 18.50 | 17.95 | 18.05 | 99,955 | +0.05(+0.28%) |
Jun 13, 2018 | 18.20 | 18.30 | 17.81 | 18.00 | 67,552 | -0.15(-0.83%) |
Jun 12, 2018 | 18.20 | 18.45 | 17.95 | 18.15 | 88,181 | +0.00(+0.00%) |
Jun 11, 2018 | 17.80 | 18.45 | 17.80 | 18.15 | 49,919 | +0.45(+2.54%) |
Jun 08, 2018 | 17.70 | 18.15 | 17.65 | 17.70 | 39,372 | -0.05(-0.28%) |
Jun 07, 2018 | 18.40 | 18.50 | 17.50 | 17.75 | 64,834 | -0.55(-3.01%) |
Jun 06, 2018 | 18.00 | 18.50 | 17.60 | 18.30 | 74,583 | +0.30(+1.67%) |
Jun 05, 2018 | 17.50 | 18.00 | 17.00 | 18.00 | 93,436 | +0.50(+2.86%) |
Jun 04, 2018 | 17.60 | 18.15 | 17.45 | 17.50 | 154,743 | +0.00(+0.00%) |
Jun 01, 2018 | 17.00 | 17.70 | 17.00 | 17.50 | 108,775 | +0.65(+3.86%) |
May 31, 2018 | 17.15 | 17.69 | 16.60 | 16.85 | 68,295 | -0.25(-1.46%) |
May 30, 2018 | 16.40 | 17.10 | 16.15 | 17.10 | 171,894 | +0.85(+5.23%) |
May 29, 2018 | 16.20 | 16.40 | 15.65 | 16.25 | 81,232 | -0.15(-0.91%) |
May 25, 2018 | 16.40 | 16.40 | 16.40 | 0 | -0.10(-0.61%) | |
May 24, 2018 | 15.90 | 16.75 | 15.75 | 16.50 | 84,244 | +0.60(+3.77%) |
May 23, 2018 | 16.05 | 16.15 | 15.63 | 15.90 | 56,172 | -0.25(-1.55%) |
May 22, 2018 | 15.60 | 16.25 | 15.60 | 16.15 | 58,873 | +0.50(+3.19%) |
May 21, 2018 | 15.95 | 16.25 | 15.35 | 15.65 | 92,612 | -0.40(-2.49%) |
May 18, 2018 | 16.00 | 16.67 | 15.47 | 16.05 | 157,260 | +0.05(+0.31%) |
May 17, 2018 | 15.95 | 16.27 | 15.90 | 16.00 | 101,118 | +0.10(+0.63%) |
May 16, 2018 | 15.20 | 16.45 | 15.14 | 15.90 | 175,289 | +0.75(+4.95%) |
May 15, 2018 | 14.60 | 15.25 | 14.10 | 15.15 | 179,384 | +0.45(+3.06%) |
May 14, 2018 | 15.05 | 15.40 | 14.65 | 14.70 | 208,156 | -0.45(-2.97%) |
May 11, 2018 | 15.20 | 15.25 | 14.90 | 15.15 | 89,105 | +0.15(+1.00%) |
May 10, 2018 | 15.00 | 15.40 | 14.45 | 15.00 | 152,160 | +0.20(+1.35%) |
May 09, 2018 | 13.55 | 14.98 | 13.55 | 14.80 | 184,536 | +1.30(+9.63%) |
May 08, 2018 | 13.15 | 13.70 | 12.70 | 13.50 | 136,885 | +0.40(+3.05%) |
May 07, 2018 | 12.70 | 13.15 | 12.65 | 13.10 | 113,197 | +0.45(+3.56%) |
May 04, 2018 | 12.55 | 13.15 | 12.35 | 12.65 | 142,111 | +0.15(+1.20%) |
May 03, 2018 | 13.10 | 13.35 | 12.40 | 12.50 | 139,626 | -0.60(-4.58%) |
May 02, 2018 | 12.50 | 13.25 | 12.45 | 13.10 | 384,801 | +0.65(+5.22%) |
May 01, 2018 | 11.40 | 12.45 | 11.25 | 12.45 | 347,621 | +1.00(+8.73%) |
Apr 30, 2018 | 10.85 | 11.45 | 10.80 | 11.45 | 212,350 | +0.75(+7.01%) |
Apr 27, 2018 | 10.60 | 11.55 | 10.40 | 10.70 | 370,890 | +0.20(+1.90%) |
Apr 26, 2018 | 9.850 | 10.70 | 9.600 | 10.50 | 487,158 | +0.75(+7.69%) |
Apr 25, 2018 | 8.500 | 10.45 | 8.200 | 9.750 | 1,429,807 | +1.93(+24.70%) |
Apr 24, 2018 | 7.650 | 7.850 | 7.650 | 7.819 | 40,842 | +0.22(+2.88%) |
Apr 23, 2018 | 7.500 | 7.700 | 7.450 | 7.600 | 29,567 | +0.05(+0.66%) |
Apr 20, 2018 | 7.450 | 7.700 | 7.400 | 7.550 | 17,538 | +0.05(+0.67%) |
Apr 19, 2018 | 7.550 | 7.560 | 7.500 | 7.500 | 2,965 | +0.00(+0.00%) |
Apr 18, 2018 | 7.300 | 7.601 | 7.050 | 7.500 | 63,461 | +0.20(+2.74%) |
Apr 17, 2018 | 6.900 | 7.300 | 6.800 | 7.300 | 31,966 | +0.25(+3.55%) |
Apr 16, 2018 | 6.900 | 7.100 | 6.850 | 7.050 | 24,656 | +0.10(+1.44%) |
Apr 13, 2018 | 6.850 | 7.000 | 6.850 | 6.950 | 5,455 | -0.05(-0.71%) |
Apr 12, 2018 | 6.850 | 7.000 | 6.850 | 7.000 | 3,818 | +0.08(+1.08%) |
Apr 11, 2018 | 6.900 | 7.000 | 6.800 | 6.925 | 45,660 | +0.17(+2.59%) |
Apr 10, 2018 | 6.700 | 6.900 | 6.600 | 6.750 | 21,703 | +0.05(+0.75%) |
Apr 09, 2018 | 6.750 | 6.900 | 6.700 | 6.700 | 17,064 | -0.10(-1.47%) |
Apr 06, 2018 | 6.700 | 6.850 | 6.600 | 6.800 | 35,575 | +0.10(+1.49%) |
Apr 05, 2018 | 7.050 | 7.099 | 6.700 | 6.700 | 17,862 | -0.25(-3.60%) |
Apr 04, 2018 | 7.050 | 7.200 | 6.850 | 6.950 | 225,475 | -0.10(-1.42%) |
Apr 03, 2018 | 6.750 | 7.250 | 6.750 | 7.050 | 47,314 | +0.00(+0.00%) |
Apr 02, 2018 | 7.000 | 7.250 | 6.950 | 7.050 | 39,381 | -0.23(-3.09%) |
Mar 29, 2018 | 7.275 | 7.275 | 7.275 | 0 | +0.12(+1.75%) | |
Mar 28, 2018 | 7.200 | 7.200 | 7.050 | 7.150 | 11,781 | -0.10(-1.38%) |
Mar 27, 2018 | 7.150 | 7.350 | 6.800 | 7.250 | 40,757 | +0.15(+2.11%) |
Mar 26, 2018 | 7.100 | 7.250 | 6.900 | 7.100 | 16,026 | +0.00(+0.00%) |
Mar 23, 2018 | 7.150 | 7.300 | 6.950 | 7.100 | 36,992 | -0.04(-0.54%) |
Mar 22, 2018 | 7.150 | 7.200 | 6.964 | 7.138 | 19,343 | -0.01(-0.17%) |
Mar 21, 2018 | 7.101 | 7.200 | 7.100 | 7.150 | 5,262 | +0.05(+0.70%) |
Mar 20, 2018 | 6.950 | 7.300 | 6.950 | 7.100 | 18,862 | +0.20(+2.90%) |
Mar 19, 2018 | 7.100 | 7.150 | 6.800 | 6.900 | 39,450 | -0.25(-3.50%) |
Mar 16, 2018 | 7.150 | 7.159 | 7.100 | 7.150 | 10,268 | -0.05(-0.69%) |
Mar 15, 2018 | 7.300 | 7.384 | 7.100 | 7.200 | 3,369 | -0.02(-0.21%) |
Mar 14, 2018 | 7.227 | 7.300 | 7.169 | 7.215 | 12,028 | +0.07(+0.91%) |
Mar 13, 2018 | 7.250 | 7.315 | 7.150 | 7.150 | 6,345 | -0.20(-2.72%) |
Mar 12, 2018 | 7.050 | 7.350 | 7.050 | 7.350 | 15,197 | +0.35(+5.00%) |
Mar 09, 2018 | 6.750 | 7.100 | 6.750 | 7.000 | 55,021 | +0.25(+3.70%) |
Mar 08, 2018 | 6.657 | 6.850 | 6.657 | 6.750 | 22,946 | +0.10(+1.50%) |
Mar 07, 2018 | 6.450 | 6.700 | 6.450 | 6.650 | 24,479 | +0.20(+3.10%) |
Mar 06, 2018 | 6.250 | 6.575 | 6.250 | 6.450 | 48,074 | +0.15(+2.38%) |
Mar 05, 2018 | 6.200 | 6.600 | 6.050 | 6.300 | 92,893 | +0.12(+2.02%) |
Mar 02, 2018 | 6.150 | 6.350 | 6.150 | 6.175 | 16,616 | -0.03(-0.40%) |