Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.750 | 5.910 | 5.750 | 5.900 | 22,900 | +0.04(+0.77%) |
Mar 28, 2019 | 5.810 | 5.870 | 5.790 | 5.855 | 50,727 | +0.05(+0.77%) |
Mar 27, 2019 | 5.835 | 5.880 | 5.710 | 5.810 | 39,949 | -0.17(-2.76%) |
Mar 26, 2019 | 6.100 | 6.100 | 5.940 | 5.975 | 50,207 | -0.23(-3.63%) |
Mar 25, 2019 | 6.010 | 6.260 | 6.010 | 6.200 | 27,216 | +0.37(+6.35%) |
Mar 22, 2019 | 5.710 | 5.970 | 5.710 | 5.830 | 33,500 | +0.06(+1.04%) |
Mar 21, 2019 | 5.550 | 5.770 | 5.550 | 5.770 | 103,255 | +0.07(+1.23%) |
Mar 20, 2019 | 5.800 | 5.800 | 5.610 | 5.700 | 70,121 | -0.13(-2.23%) |
Mar 19, 2019 | 5.720 | 5.920 | 5.720 | 5.830 | 75,443 | +0.06(+1.04%) |
Mar 18, 2019 | 5.950 | 5.950 | 5.660 | 5.770 | 77,505 | +0.01(+0.26%) |
Mar 15, 2019 | 5.680 | 5.818 | 5.680 | 5.755 | 248,800 | +0.00(+0.09%) |
Mar 14, 2019 | 5.820 | 5.820 | 5.610 | 5.750 | 41,502 | -0.21(-3.60%) |
Mar 13, 2019 | 5.979 | 5.990 | 5.840 | 5.965 | 17,148 | -0.10(-1.65%) |
Mar 12, 2019 | 6.010 | 6.170 | 6.010 | 6.065 | 28,426 | -0.00(-0.08%) |
Mar 11, 2019 | 5.870 | 6.100 | 5.870 | 6.070 | 46,246 | +0.03(+0.50%) |
Mar 08, 2019 | 6.025 | 6.100 | 5.950 | 6.040 | 76,600 | -0.10(-1.63%) |
Mar 07, 2019 | 6.360 | 6.360 | 6.110 | 6.140 | 54,625 | -0.31(-4.81%) |
Mar 06, 2019 | 6.630 | 6.630 | 6.440 | 6.450 | 70,703 | +0.17(+2.63%) |
Mar 05, 2019 | 6.235 | 6.310 | 6.170 | 6.285 | 27,849 | +0.14(+2.28%) |
Mar 04, 2019 | 6.215 | 6.240 | 6.080 | 6.145 | 28,487 | +0.19(+3.28%) |
Mar 01, 2019 | 6.010 | 6.010 | 5.830 | 5.950 | 45,000 | +0.08(+1.36%) |
Feb 28, 2019 | 5.930 | 5.930 | 5.870 | 5.870 | 579,370 | -0.21(-3.37%) |
Feb 27, 2019 | 6.190 | 6.190 | 6.040 | 6.075 | 60,640 | -0.31(-4.86%) |
Feb 26, 2019 | 6.570 | 6.570 | 6.210 | 6.385 | 52,707 | -0.74(-10.32%) |
Feb 25, 2019 | 7.320 | 7.500 | 7.050 | 7.120 | 59,978 | -0.41(-5.44%) |
Feb 22, 2019 | 7.525 | 7.580 | 7.370 | 7.530 | 37,400 | +0.85(+12.72%) |
Feb 21, 2019 | 6.640 | 6.700 | 6.640 | 6.680 | 14,618 | +0.09(+1.44%) |
Feb 20, 2019 | 6.760 | 6.760 | 6.470 | 6.585 | 52,584 | +0.09(+1.42%) |
Feb 19, 2019 | 6.280 | 6.540 | 6.280 | 6.492 | 33,943 | -0.19(-2.81%) |
Feb 15, 2019 | 6.740 | 6.740 | 6.600 | 6.680 | 212,700 | -0.20(-2.84%) |
Feb 14, 2019 | 6.970 | 6.970 | 6.790 | 6.875 | 40,121 | -0.19(-2.69%) |
Feb 13, 2019 | 7.085 | 7.170 | 6.990 | 7.065 | 59,904 | +0.69(+10.82%) |
Feb 12, 2019 | 6.450 | 6.490 | 6.300 | 6.375 | 16,904 | -0.07(-1.09%) |
Feb 11, 2019 | 6.350 | 6.500 | 6.350 | 6.445 | 20,908 | +0.28(+4.46%) |
Feb 08, 2019 | 6.240 | 6.240 | 6.080 | 6.170 | 35,500 | +0.21(+3.52%) |
Feb 07, 2019 | 5.810 | 5.990 | 5.810 | 5.960 | 238,565 | -0.09(-1.57%) |
Feb 06, 2019 | 6.140 | 6.170 | 6.030 | 6.055 | 178,611 | -0.08(-1.38%) |
Feb 05, 2019 | 6.025 | 6.170 | 6.010 | 6.140 | 54,111 | +0.14(+2.33%) |
Feb 04, 2019 | 5.930 | 6.050 | 5.930 | 6.000 | 109,131 | -0.06(-0.99%) |
Feb 01, 2019 | 5.950 | 6.220 | 5.950 | 6.060 | 144,900 | -0.17(-2.73%) |
Jan 31, 2019 | 6.060 | 6.260 | 6.060 | 6.230 | 135,535 | +0.05(+0.73%) |
Jan 30, 2019 | 6.160 | 6.210 | 6.080 | 6.185 | 34,138 | -0.04(-0.64%) |
Jan 29, 2019 | 6.110 | 6.320 | 6.110 | 6.225 | 54,286 | +0.21(+3.58%) |
Jan 28, 2019 | 6.210 | 6.210 | 5.944 | 6.010 | 242,657 | -0.18(-2.91%) |
Jan 25, 2019 | 6.040 | 6.220 | 6.040 | 6.190 | 26,000 | +0.20(+3.34%) |
Jan 24, 2019 | 6.040 | 6.040 | 5.915 | 5.990 | 88,564 | +0.25(+4.45%) |
Jan 23, 2019 | 5.830 | 5.830 | 5.710 | 5.735 | 81,251 | -0.00(-0.09%) |
Jan 22, 2019 | 5.640 | 5.880 | 5.640 | 5.740 | 407,430 | -0.47(-7.57%) |
Jan 18, 2019 | 6.120 | 6.230 | 6.120 | 6.210 | 227,000 | +0.33(+5.61%) |
Jan 17, 2019 | 5.790 | 5.940 | 5.790 | 5.880 | 89,171 | +0.00(+0.00%) |
Jan 16, 2019 | 5.970 | 5.970 | 5.850 | 5.880 | 44,344 | -0.17(-2.81%) |
Jan 15, 2019 | 5.940 | 6.170 | 5.940 | 6.050 | 81,016 | +0.19(+3.33%) |
Jan 14, 2019 | 5.910 | 5.910 | 5.723 | 5.855 | 249,237 | -0.07(-1.26%) |
Jan 11, 2019 | 5.960 | 5.960 | 5.760 | 5.930 | 518,500 | +0.25(+4.49%) |
Jan 10, 2019 | 5.560 | 5.690 | 5.560 | 5.675 | 119,294 | -0.07(-1.13%) |
Jan 09, 2019 | 5.800 | 5.800 | 5.680 | 5.740 | 37,865 | +0.29(+5.32%) |
Jan 08, 2019 | 5.390 | 5.470 | 5.260 | 5.450 | 85,097 | +0.21(+4.11%) |
Jan 07, 2019 | 5.240 | 5.240 | 5.030 | 5.235 | 216,710 | -0.05(-1.04%) |
Jan 04, 2019 | 5.270 | 5.320 | 5.130 | 5.290 | 101,200 | +0.12(+2.42%) |
Jan 03, 2019 | 5.210 | 5.220 | 5.150 | 5.165 | 41,461 | -0.43(-7.77%) |
Jan 02, 2019 | 5.550 | 5.610 | 5.500 | 5.600 | 137,219 | -0.10(-1.75%) |
Dec 31, 2018 | 5.780 | 5.890 | 5.660 | 5.700 | 295,600 | +0.05(+0.88%) |
Dec 28, 2018 | 5.590 | 5.710 | 5.550 | 5.650 | 146,200 | +0.02(+0.36%) |
Dec 27, 2018 | 5.510 | 5.750 | 5.510 | 5.630 | 248,959 | -0.11(-1.92%) |
Dec 26, 2018 | 5.665 | 5.780 | 5.520 | 5.740 | 180,332 | +0.16(+2.87%) |
Dec 24, 2018 | 5.690 | 5.750 | 5.560 | 5.580 | 103,600 | -0.09(-1.67%) |
Dec 21, 2018 | 5.710 | 5.830 | 5.650 | 5.675 | 138,400 | -0.02(-0.26%) |
Dec 20, 2018 | 5.670 | 5.850 | 5.660 | 5.690 | 127,735 | +0.00(+0.00%) |
Dec 19, 2018 | 5.920 | 5.990 | 5.590 | 5.690 | 141,220 | -0.34(-5.72%) |
Dec 18, 2018 | 6.065 | 6.144 | 6.000 | 6.035 | 356,161 | -0.06(-1.07%) |
Dec 17, 2018 | 6.290 | 6.290 | 6.060 | 6.100 | 193,089 | -0.08(-1.29%) |
Dec 14, 2018 | 6.300 | 6.300 | 6.100 | 6.180 | 166,900 | -0.28(-4.26%) |
Dec 13, 2018 | 6.430 | 6.610 | 6.430 | 6.455 | 153,133 | -0.16(-2.42%) |
Dec 12, 2018 | 6.760 | 6.760 | 6.530 | 6.615 | 270,173 | +0.00(+0.08%) |
Dec 11, 2018 | 6.670 | 6.780 | 6.480 | 6.610 | 774,456 | +0.19(+2.88%) |
Dec 10, 2018 | 6.520 | 6.520 | 6.290 | 6.425 | 166,016 | +0.04(+0.71%) |
Dec 07, 2018 | 6.450 | 6.630 | 6.360 | 6.380 | 152,800 | -0.17(-2.60%) |
Dec 06, 2018 | 6.660 | 6.660 | 6.420 | 6.550 | 99,806 | -0.46(-6.63%) |
Dec 04, 2018 | 7.110 | 7.340 | 6.980 | 7.015 | 138,100 | -0.35(-4.75%) |
Dec 03, 2018 | 7.520 | 7.520 | 7.290 | 7.365 | 90,313 | +0.30(+4.25%) |
Nov 30, 2018 | 7.000 | 7.200 | 7.000 | 7.065 | 114,900 | +0.10(+1.36%) |
Nov 29, 2018 | 7.130 | 7.130 | 6.910 | 6.970 | 60,868 | -0.27(-3.73%) |
Nov 28, 2018 | 7.060 | 7.280 | 7.060 | 7.240 | 98,898 | +0.32(+4.55%) |
Nov 27, 2018 | 7.060 | 7.060 | 6.830 | 6.925 | 114,008 | +0.14(+2.06%) |
Nov 26, 2018 | 6.890 | 6.890 | 6.750 | 6.785 | 73,344 | +0.02(+0.22%) |
Nov 23, 2018 | 6.860 | 6.860 | 6.600 | 6.770 | 25,700 | -0.14(-2.03%) |
Nov 21, 2018 | 6.910 | 6.910 | 6.910 | 0 | +0.22(+3.29%) | |
Nov 20, 2018 | 6.930 | 6.930 | 6.650 | 6.690 | 68,687 | -0.27(-3.88%) |
Nov 19, 2018 | 6.960 | 7.190 | 6.960 | 6.960 | 60,952 | +0.12(+1.75%) |
Nov 16, 2018 | 6.670 | 6.920 | 6.670 | 6.840 | 76,900 | +0.14(+2.09%) |
Nov 15, 2018 | 6.770 | 6.820 | 6.560 | 6.700 | 112,916 | -0.09(-1.33%) |
Nov 14, 2018 | 6.817 | 6.840 | 6.700 | 6.790 | 111,222 | +0.09(+1.34%) |
Nov 13, 2018 | 6.750 | 6.820 | 6.470 | 6.700 | 88,254 | +0.15(+2.29%) |
Nov 12, 2018 | 6.780 | 6.780 | 6.510 | 6.550 | 149,823 | -0.31(-4.45%) |
Nov 09, 2018 | 7.030 | 7.030 | 6.810 | 6.855 | 52,500 | -0.09(-1.37%) |
Nov 08, 2018 | 7.190 | 7.190 | 6.950 | 6.950 | 126,418 | -0.88(-11.30%) |
Nov 07, 2018 | 7.850 | 7.850 | 7.570 | 7.835 | 116,263 | +0.26(+3.50%) |
Nov 06, 2018 | 7.460 | 7.650 | 7.460 | 7.570 | 91,207 | -0.43(-5.37%) |
Nov 05, 2018 | 7.780 | 8.030 | 7.780 | 8.000 | 124,768 | -0.32(-3.90%) |
Nov 02, 2018 | 8.500 | 8.540 | 8.232 | 8.325 | 73,900 | -0.09(-1.01%) |
Nov 01, 2018 | 8.130 | 8.460 | 8.130 | 8.410 | 73,073 | +0.82(+10.80%) |
Oct 31, 2018 | 7.730 | 7.730 | 7.560 | 7.590 | 73,390 | +0.30(+4.12%) |
Oct 30, 2018 | 7.200 | 7.320 | 7.080 | 7.290 | 68,121 | +0.07(+0.97%) |
Oct 29, 2018 | 7.290 | 7.540 | 7.150 | 7.220 | 101,239 | +0.06(+0.91%) |
Oct 26, 2018 | 7.050 | 7.230 | 7.050 | 7.155 | 66,600 | -0.45(-5.92%) |
Oct 25, 2018 | 7.510 | 7.640 | 7.420 | 7.605 | 150,151 | -0.31(-3.98%) |
Oct 24, 2018 | 8.200 | 8.200 | 7.920 | 7.920 | 119,216 | -0.40(-4.81%) |
Oct 23, 2018 | 8.250 | 8.360 | 8.100 | 8.320 | 70,720 | -0.16(-1.94%) |
Oct 22, 2018 | 8.537 | 8.620 | 8.410 | 8.485 | 57,321 | +0.25(+3.10%) |
Oct 19, 2018 | 8.220 | 8.290 | 8.130 | 8.230 | 49,500 | +0.03(+0.30%) |
Oct 18, 2018 | 8.280 | 8.360 | 8.150 | 8.205 | 80,456 | -0.30(-3.58%) |
Oct 17, 2018 | 8.550 | 8.591 | 8.470 | 8.510 | 61,913 | -0.09(-0.99%) |
Oct 16, 2018 | 8.580 | 8.640 | 8.430 | 8.595 | 117,599 | +0.01(+0.12%) |
Oct 15, 2018 | 8.360 | 8.640 | 8.360 | 8.585 | 380,771 | -0.56(-6.12%) |
Oct 12, 2018 | 9.030 | 9.240 | 8.720 | 9.145 | 135,200 | +0.22(+2.46%) |
Oct 11, 2018 | 9.075 | 9.308 | 8.820 | 8.925 | 105,100 | -0.42(-4.55%) |
Oct 10, 2018 | 9.525 | 9.650 | 9.350 | 9.350 | 813,167 | -0.30(-3.11%) |
Oct 09, 2018 | 9.900 | 9.900 | 9.630 | 9.650 | 139,680 | -0.23(-2.33%) |
Oct 08, 2018 | 9.850 | 9.900 | 9.730 | 9.880 | 94,839 | -0.03(-0.35%) |
Oct 05, 2018 | 10.09 | 10.09 | 9.850 | 9.915 | 56,200 | -0.19(-1.83%) |
Oct 04, 2018 | 10.19 | 10.26 | 10.05 | 10.10 | 1,392,174 | +0.05(+0.50%) |
Oct 03, 2018 | 10.05 | 10.15 | 10.01 | 10.05 | 79,664 | -0.06(-0.64%) |
Oct 02, 2018 | 10.30 | 10.30 | 10.02 | 10.12 | 197,439 | -0.24(-2.36%) |
Oct 01, 2018 | 10.40 | 10.40 | 10.27 | 10.36 | 44,483 | +0.04(+0.39%) |
Sep 28, 2018 | 10.49 | 10.49 | 10.25 | 10.32 | 65,300 | -0.15(-1.43%) |
Sep 27, 2018 | 10.28 | 10.55 | 10.28 | 10.47 | 13,867 | -0.00(-0.05%) |
Sep 26, 2018 | 10.44 | 10.66 | 10.44 | 10.47 | 140,203 | +0.28(+2.75%) |
Sep 25, 2018 | 10.03 | 10.22 | 10.03 | 10.20 | 48,160 | +0.03(+0.25%) |
Sep 24, 2018 | 10.01 | 10.19 | 10.01 | 10.17 | 23,566 | +0.01(+0.05%) |
Sep 21, 2018 | 10.37 | 10.37 | 10.14 | 10.16 | 19,500 | -0.15(-1.41%) |
Sep 20, 2018 | 10.14 | 10.42 | 10.14 | 10.31 | 39,341 | +0.16(+1.58%) |
Sep 19, 2018 | 10.15 | 10.18 | 9.990 | 10.15 | 34,568 | +0.28(+2.84%) |
Sep 18, 2018 | 10.01 | 10.01 | 9.840 | 9.870 | 28,634 | +0.05(+0.51%) |
Sep 17, 2018 | 10.00 | 10.00 | 9.800 | 9.820 | 33,425 | -0.54(-5.17%) |
Sep 14, 2018 | 10.49 | 10.49 | 10.26 | 10.36 | 155,800 | +0.43(+4.33%) |
Sep 13, 2018 | 10.16 | 10.16 | 9.880 | 9.925 | 85,515 | -0.14(-1.39%) |
Sep 12, 2018 | 9.850 | 10.70 | 9.800 | 10.06 | 47,886 | +0.19(+1.92%) |
Sep 11, 2018 | 9.750 | 9.910 | 9.650 | 9.875 | 205,324 | -0.20(-1.94%) |
Sep 10, 2018 | 10.01 | 10.11 | 10.01 | 10.07 | 328,889 | -0.38(-3.64%) |
Sep 07, 2018 | 10.55 | 10.55 | 10.32 | 10.45 | 273,200 | -0.27(-2.47%) |
Sep 06, 2018 | 10.95 | 10.95 | 10.66 | 10.71 | 73,523 | -0.14(-1.29%) |
Sep 05, 2018 | 11.02 | 11.02 | 10.80 | 10.86 | 35,280 | -0.31(-2.78%) |
Sep 04, 2018 | 11.31 | 11.31 | 11.09 | 11.16 | 25,157 | +0.19(+1.78%) |
Aug 31, 2018 | 10.97 | 10.97 | 10.97 | 0 | +0.44(+4.18%) | |
Aug 30, 2018 | 10.65 | 10.70 | 10.45 | 10.53 | 34,516 | -0.39(-3.57%) |
Aug 29, 2018 | 10.92 | 10.92 | 10.75 | 10.92 | 22,141 | +0.25(+2.34%) |
Aug 28, 2018 | 10.94 | 10.94 | 10.63 | 10.67 | 32,055 | -0.19(-1.75%) |
Aug 27, 2018 | 10.69 | 10.93 | 10.69 | 10.86 | 27,746 | +0.36(+3.43%) |
Aug 24, 2018 | 10.71 | 10.71 | 10.41 | 10.50 | 31,400 | -0.11(-0.99%) |
Aug 23, 2018 | 10.91 | 10.91 | 10.58 | 10.61 | 23,589 | -0.61(-5.44%) |
Aug 22, 2018 | 11.42 | 11.42 | 11.14 | 11.21 | 37,863 | +0.12(+1.04%) |
Aug 21, 2018 | 10.95 | 11.15 | 10.95 | 11.10 | 26,968 | +0.96(+9.47%) |
Aug 20, 2018 | 10.19 | 10.31 | 10.05 | 10.14 | 45,390 | -0.27(-2.64%) |
Aug 17, 2018 | 10.50 | 10.50 | 10.13 | 10.41 | 17,400 | -0.25(-2.30%) |
Aug 16, 2018 | 10.81 | 10.81 | 10.56 | 10.66 | 34,643 | +0.10(+0.90%) |
Aug 15, 2018 | 10.66 | 10.66 | 10.31 | 10.56 | 62,809 | -0.37(-3.34%) |
Aug 14, 2018 | 10.95 | 10.97 | 10.80 | 10.93 | 27,958 | -0.72(-6.22%) |
Aug 13, 2018 | 11.86 | 11.86 | 11.63 | 11.65 | 31,133 | -0.21(-1.73%) |
Aug 10, 2018 | 11.83 | 12.37 | 11.82 | 11.86 | 79,300 | -0.58(-4.62%) |
Aug 09, 2018 | 12.45 | 12.49 | 12.39 | 12.44 | 24,253 | +0.07(+0.53%) |
Aug 08, 2018 | 12.30 | 12.40 | 12.18 | 12.37 | 27,300 | +0.00(+0.00%) |
Aug 07, 2018 | 12.40 | 12.42 | 12.32 | 12.37 | 18,185 | +0.22(+1.81%) |
Aug 06, 2018 | 12.17 | 12.21 | 12.06 | 12.15 | 26,267 | +0.03(+0.21%) |
Aug 03, 2018 | 12.09 | 12.19 | 12.00 | 12.12 | 39,500 | -0.07(-0.57%) |
Aug 02, 2018 | 11.97 | 12.34 | 11.82 | 12.20 | 15,928 | -0.12(-1.01%) |
Aug 01, 2018 | 12.29 | 12.49 | 12.29 | 12.32 | 13,779 | -0.55(-4.27%) |
Jul 31, 2018 | 12.71 | 12.89 | 12.70 | 12.87 | 42,683 | +0.14(+1.10%) |
Jul 30, 2018 | 12.82 | 12.85 | 12.68 | 12.73 | 38,674 | -0.03(-0.20%) |
Jul 27, 2018 | 12.69 | 13.03 | 12.65 | 12.76 | 28,800 | +0.09(+0.71%) |
Jul 26, 2018 | 12.77 | 12.77 | 12.65 | 12.66 | 19,251 | -0.27(-2.09%) |
Jul 25, 2018 | 12.71 | 13.00 | 12.71 | 12.94 | 17,311 | +0.44(+3.48%) |
Jul 24, 2018 | 12.49 | 12.74 | 12.44 | 12.50 | 19,146 | +0.06(+0.52%) |
Jul 23, 2018 | 12.61 | 12.61 | 12.30 | 12.44 | 18,198 | -0.28(-2.20%) |
Jul 20, 2018 | 12.72 | 12.79 | 12.54 | 12.71 | 21,313 | -0.20(-1.55%) |
Jul 19, 2018 | 13.07 | 13.07 | 12.85 | 12.91 | 54,046 | -0.27(-2.01%) |
Jul 18, 2018 | 13.25 | 13.25 | 13.11 | 13.18 | 21,960 | -0.65(-4.70%) |
Jul 17, 2018 | 13.82 | 13.87 | 13.56 | 13.83 | 36,278 | -0.12(-0.90%) |
Jul 16, 2018 | 14.13 | 14.13 | 13.92 | 13.96 | 21,765 | +0.17(+1.20%) |
Jul 13, 2018 | 13.76 | 13.85 | 13.70 | 13.79 | 13,855 | +0.30(+2.26%) |
Jul 12, 2018 | 13.69 | 13.69 | 13.42 | 13.48 | 19,154 | +0.21(+1.58%) |
Jul 11, 2018 | 13.43 | 13.47 | 13.22 | 13.28 | 15,010 | -0.20(-1.45%) |
Jul 10, 2018 | 13.48 | 13.48 | 13.37 | 13.47 | 34,503 | -0.21(-1.54%) |
Jul 09, 2018 | 13.86 | 13.86 | 13.51 | 13.68 | 13,869 | +0.08(+0.63%) |
Jul 06, 2018 | 13.28 | 13.65 | 13.28 | 13.60 | 24,362 | +0.14(+1.04%) |
Jul 05, 2018 | 13.73 | 13.73 | 13.38 | 13.46 | 17,147 | -0.32(-2.32%) |
Jul 03, 2018 | 13.78 | 13.78 | 13.78 | 0 | +0.02(+0.11%) | |
Jul 02, 2018 | 14.05 | 14.09 | 13.75 | 13.76 | 136,796 | -0.29(-2.06%) |
Jun 29, 2018 | 13.95 | 14.09 | 13.95 | 14.05 | 42,827 | +0.78(+5.84%) |
Jun 28, 2018 | 13.13 | 13.31 | 13.00 | 13.28 | 42,839 | +0.43(+3.31%) |
Jun 27, 2018 | 13.11 | 13.15 | 12.76 | 12.85 | 33,879 | -1.13(-8.08%) |
Jun 26, 2018 | 14.18 | 14.18 | 13.82 | 13.98 | 41,306 | -0.37(-2.58%) |
Jun 25, 2018 | 14.63 | 14.63 | 14.20 | 14.35 | 89,286 | -0.43(-2.91%) |
Jun 22, 2018 | 15.18 | 15.18 | 14.76 | 14.78 | 248,254 | +0.07(+0.48%) |
Jun 21, 2018 | 14.53 | 14.91 | 14.53 | 14.71 | 207,524 | -0.15(-1.04%) |
Jun 20, 2018 | 14.89 | 14.94 | 14.74 | 14.87 | 129,051 | -0.06(-0.44%) |
Jun 19, 2018 | 14.86 | 14.96 | 14.80 | 14.93 | 153,853 | -0.28(-1.84%) |
Jun 18, 2018 | 15.08 | 15.21 | 15.02 | 15.21 | 37,029 | -0.00(-0.03%) |
Jun 15, 2018 | 15.21 | 15.21 | 15.21 | 41,329 | +0.01(+0.07%) | |
Jun 14, 2018 | 15.27 | 15.38 | 15.11 | 15.21 | 32,993 | -0.22(-1.46%) |
Jun 13, 2018 | 15.70 | 15.70 | 15.36 | 15.43 | 53,153 | -0.68(-4.19%) |
Jun 12, 2018 | 16.31 | 16.31 | 16.04 | 16.11 | 328,982 | -0.25(-1.53%) |
Jun 11, 2018 | 16.12 | 16.39 | 16.12 | 16.36 | 28,268 | +0.09(+0.52%) |
Jun 08, 2018 | 16.29 | 16.29 | 16.01 | 16.27 | 17,427 | -0.30(-1.78%) |
Jun 07, 2018 | 16.84 | 16.84 | 16.44 | 16.57 | 55,447 | -0.24(-1.43%) |
Jun 06, 2018 | 16.61 | 16.84 | 16.51 | 16.80 | 60,093 | +1.36(+8.81%) |
Jun 05, 2018 | 15.56 | 15.56 | 15.21 | 15.45 | 19,513 | +0.29(+1.91%) |
Jun 04, 2018 | 15.29 | 15.29 | 15.03 | 15.15 | 12,146 | +0.20(+1.34%) |
Jun 01, 2018 | 14.96 | 14.96 | 14.90 | 14.96 | 27,385 | -0.14(-0.96%) |
May 31, 2018 | 14.95 | 15.15 | 14.95 | 15.10 | 774,309 | -0.03(-0.20%) |
May 30, 2018 | 14.99 | 15.17 | 14.90 | 15.13 | 173,286 | +0.08(+0.53%) |
May 29, 2018 | 15.48 | 15.48 | 14.94 | 15.05 | 20,459 | +0.69(+4.81%) |
May 25, 2018 | 14.36 | 14.36 | 14.36 | 0 | -0.22(-1.51%) | |
May 24, 2018 | 14.96 | 14.96 | 14.50 | 14.58 | 24,195 | -0.26(-1.75%) |
May 23, 2018 | 14.81 | 14.89 | 14.46 | 14.84 | 17,977 | -0.29(-1.92%) |
May 22, 2018 | 15.17 | 15.28 | 15.10 | 15.13 | 24,195 | -0.04(-0.26%) |
May 21, 2018 | 15.32 | 15.32 | 14.97 | 15.17 | 31,345 | +0.83(+5.79%) |
May 18, 2018 | 14.50 | 14.50 | 14.30 | 14.34 | 55,975 | -0.10(-0.69%) |
May 17, 2018 | 14.38 | 14.61 | 14.38 | 14.44 | 20,544 | -0.03(-0.21%) |
May 16, 2018 | 14.18 | 14.55 | 14.18 | 14.47 | 24,617 | +0.67(+4.86%) |
May 15, 2018 | 13.89 | 13.89 | 13.75 | 13.80 | 34,704 | -0.73(-5.02%) |
May 14, 2018 | 15.12 | 15.12 | 14.52 | 14.53 | 28,213 | -1.02(-6.56%) |
May 11, 2018 | 15.70 | 15.70 | 15.52 | 15.55 | 38,363 | +0.08(+0.52%) |
May 10, 2018 | 15.26 | 15.49 | 15.24 | 15.47 | 48,968 | +0.47(+3.13%) |
May 09, 2018 | 15.12 | 15.12 | 14.84 | 15.00 | 45,926 | +0.14(+0.94%) |
May 08, 2018 | 15.13 | 15.13 | 14.78 | 14.86 | 198,749 | +0.58(+4.06%) |
May 07, 2018 | 14.39 | 14.39 | 14.27 | 14.28 | 22,681 | -0.11(-0.73%) |
May 04, 2018 | 14.39 | 14.50 | 14.16 | 14.38 | 33,095 | -0.09(-0.59%) |
May 03, 2018 | 14.20 | 14.47 | 14.14 | 14.47 | 99,447 | +0.19(+1.30%) |
May 02, 2018 | 14.48 | 14.48 | 14.21 | 14.29 | 242,776 | -0.07(-0.52%) |
May 01, 2018 | 14.28 | 14.40 | 14.06 | 14.36 | 19,346 | -0.09(-0.62%) |
Apr 30, 2018 | 14.74 | 14.74 | 14.32 | 14.45 | 53,644 | +0.02(+0.17%) |
Apr 27, 2018 | 14.57 | 14.57 | 14.34 | 14.43 | 10,438 | -0.12(-0.86%) |
Apr 26, 2018 | 14.64 | 14.67 | 14.42 | 14.55 | 20,304 | -0.24(-1.66%) |
Apr 25, 2018 | 15.10 | 15.10 | 14.74 | 14.79 | 10,760 | -0.14(-0.94%) |
Apr 24, 2018 | 15.20 | 15.20 | 14.84 | 14.94 | 17,340 | -0.26(-1.74%) |
Apr 23, 2018 | 15.21 | 15.27 | 15.06 | 15.20 | 45,166 | -0.08(-0.52%) |
Apr 20, 2018 | 15.77 | 15.77 | 15.24 | 15.28 | 20,341 | -1.22(-7.37%) |
Apr 19, 2018 | 16.51 | 16.64 | 16.39 | 16.50 | 18,824 | -0.33(-1.96%) |
Apr 18, 2018 | 17.04 | 17.04 | 16.62 | 16.82 | 7,239 | -0.53(-3.03%) |
Apr 17, 2018 | 17.08 | 17.35 | 17.08 | 17.35 | 218,263 | -0.63(-3.50%) |
Apr 16, 2018 | 17.70 | 17.98 | 17.70 | 17.98 | 28,850 | -0.12(-0.69%) |
Apr 13, 2018 | 18.20 | 18.42 | 18.09 | 18.11 | 25,224 | -0.48(-2.61%) |
Apr 12, 2018 | 18.47 | 18.59 | 18.38 | 18.59 | 17,643 | +0.15(+0.81%) |
Apr 11, 2018 | 18.30 | 18.52 | 18.30 | 18.44 | 6,847 | -0.36(-1.91%) |
Apr 10, 2018 | 18.58 | 18.89 | 18.58 | 18.80 | 15,727 | +1.33(+7.61%) |
Apr 09, 2018 | 17.54 | 17.69 | 17.46 | 17.47 | 6,220 | +0.04(+0.23%) |
Apr 06, 2018 | 17.79 | 17.79 | 17.21 | 17.43 | 10,483 | -0.16(-0.91%) |
Apr 05, 2018 | 17.59 | 17.73 | 17.57 | 17.59 | 15,435 | -0.02(-0.13%) |
Apr 04, 2018 | 17.30 | 17.63 | 17.13 | 17.61 | 19,010 | -0.70(-3.84%) |
Apr 03, 2018 | 18.33 | 18.40 | 18.11 | 18.32 | 17,755 | +0.41(+2.26%) |