Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.410 | 5.500 | 4.499 | 4.663 | 95,110 | -0.94(-16.73%) |
Mar 28, 2019 | 5.800 | 5.900 | 5.100 | 5.600 | 17,882 | -0.05(-0.88%) |
Mar 27, 2019 | 5.500 | 5.890 | 5.500 | 5.650 | 5,869 | -0.05(-0.88%) |
Mar 26, 2019 | 5.400 | 5.700 | 5.100 | 5.700 | 3,669 | +0.20(+3.64%) |
Mar 25, 2019 | 5.800 | 5.800 | 5.100 | 5.500 | 18,711 | -0.40(-6.78%) |
Mar 22, 2019 | 6.050 | 6.050 | 5.550 | 5.900 | 16,410 | +0.05(+0.85%) |
Mar 21, 2019 | 5.420 | 6.078 | 5.420 | 5.850 | 21,701 | +0.33(+6.07%) |
Mar 20, 2019 | 5.500 | 5.600 | 5.410 | 5.515 | 10,192 | -0.08(-1.52%) |
Mar 19, 2019 | 5.600 | 5.900 | 5.500 | 5.600 | 22,567 | -0.10(-1.75%) |
Mar 18, 2019 | 5.020 | 5.800 | 5.020 | 5.700 | 35,887 | +0.60(+11.70%) |
Mar 15, 2019 | 5.500 | 5.500 | 5.030 | 5.103 | 28,530 | -0.20(-3.72%) |
Mar 14, 2019 | 4.568 | 5.599 | 4.568 | 5.300 | 50,517 | +0.59(+12.53%) |
Mar 13, 2019 | 4.674 | 4.890 | 4.450 | 4.710 | 12,974 | +0.10(+2.21%) |
Mar 12, 2019 | 4.509 | 4.828 | 4.445 | 4.608 | 5,216 | -0.03(-0.67%) |
Mar 11, 2019 | 4.410 | 4.650 | 4.400 | 4.639 | 5,985 | +0.09(+1.96%) |
Mar 08, 2019 | 4.700 | 4.700 | 4.420 | 4.550 | 12,740 | +0.08(+1.84%) |
Mar 07, 2019 | 4.600 | 4.700 | 4.400 | 4.468 | 11,519 | -0.14(-3.08%) |
Mar 06, 2019 | 4.771 | 4.870 | 4.545 | 4.610 | 8,645 | -0.19(-3.96%) |
Mar 05, 2019 | 4.900 | 4.900 | 4.600 | 4.800 | 14,087 | -0.05(-1.03%) |
Mar 04, 2019 | 4.649 | 4.850 | 4.500 | 4.850 | 10,355 | +0.15(+3.19%) |
Mar 01, 2019 | 4.570 | 4.800 | 4.150 | 4.700 | 13,510 | +0.30(+6.82%) |
Feb 28, 2019 | 4.600 | 4.600 | 4.300 | 4.400 | 6,422 | -0.19(-4.20%) |
Feb 27, 2019 | 4.891 | 4.891 | 4.500 | 4.593 | 5,462 | -0.12(-2.44%) |
Feb 26, 2019 | 4.400 | 4.750 | 4.250 | 4.708 | 18,325 | +0.36(+8.23%) |
Feb 25, 2019 | 4.350 | 4.350 | 4.200 | 4.350 | 9,414 | +0.15(+3.57%) |
Feb 22, 2019 | 4.300 | 4.400 | 4.100 | 4.200 | 9,590 | -0.08(-1.87%) |
Feb 21, 2019 | 4.208 | 4.440 | 4.200 | 4.280 | 5,153 | +0.16(+3.88%) |
Feb 20, 2019 | 4.319 | 4.477 | 4.120 | 4.120 | 15,805 | -0.22(-5.07%) |
Feb 19, 2019 | 4.220 | 4.500 | 4.100 | 4.340 | 14,981 | +0.04(+0.93%) |
Feb 15, 2019 | 4.100 | 4.400 | 4.100 | 4.300 | 17,230 | +0.10(+2.38%) |
Feb 14, 2019 | 4.300 | 4.450 | 4.001 | 4.200 | 10,033 | -0.09(-2.10%) |
Feb 13, 2019 | 4.623 | 4.623 | 4.200 | 4.290 | 6,914 | -0.11(-2.50%) |
Feb 12, 2019 | 4.500 | 4.500 | 4.400 | 4.400 | 14,793 | +0.10(+2.33%) |
Feb 11, 2019 | 4.679 | 4.780 | 4.098 | 4.300 | 30,819 | -0.33(-7.13%) |
Feb 08, 2019 | 4.650 | 5.000 | 4.600 | 4.630 | 8,000 | -0.20(-4.14%) |
Feb 07, 2019 | 5.250 | 5.250 | 4.800 | 4.830 | 22,191 | -0.17(-3.40%) |
Feb 06, 2019 | 5.847 | 5.847 | 4.755 | 5.000 | 39,016 | -0.00(-0.10%) |
Feb 05, 2019 | 5.500 | 5.500 | 4.979 | 5.005 | 12,917 | -0.20(-3.75%) |
Feb 04, 2019 | 4.920 | 5.290 | 4.856 | 5.200 | 9,102 | +0.20(+4.00%) |
Feb 01, 2019 | 5.000 | 5.260 | 4.850 | 5.000 | 19,010 | -0.08(-1.67%) |
Jan 31, 2019 | 5.420 | 5.500 | 5.000 | 5.085 | 20,119 | -0.09(-1.74%) |
Jan 30, 2019 | 4.768 | 5.400 | 4.646 | 5.175 | 35,691 | +0.54(+11.53%) |
Jan 29, 2019 | 4.860 | 4.900 | 4.580 | 4.640 | 16,229 | -0.11(-2.32%) |
Jan 28, 2019 | 5.000 | 5.099 | 4.332 | 4.750 | 36,706 | -0.25(-5.00%) |
Jan 25, 2019 | 5.500 | 5.500 | 5.000 | 5.000 | 75,500 | -0.47(-8.68%) |
Jan 24, 2019 | 7.350 | 7.400 | 5.320 | 5.475 | 765,365 | -0.52(-8.73%) |
Jan 23, 2019 | 6.900 | 6.900 | 5.729 | 5.999 | 35,196 | -0.50(-7.71%) |
Jan 22, 2019 | 6.800 | 7.100 | 6.400 | 6.500 | 110,005 | -0.15(-2.26%) |
Jan 18, 2019 | 6.200 | 6.750 | 6.200 | 6.650 | 7,690 | +0.45(+7.26%) |
Jan 17, 2019 | 6.300 | 6.600 | 6.200 | 6.200 | 4,526 | -0.08(-1.24%) |
Jan 16, 2019 | 6.799 | 6.905 | 6.278 | 6.278 | 3,249 | -0.52(-7.66%) |
Jan 15, 2019 | 6.500 | 6.950 | 5.919 | 6.799 | 5,160 | +0.30(+4.60%) |
Jan 14, 2019 | 6.100 | 7.100 | 5.540 | 6.500 | 14,104 | +0.50(+8.33%) |
Jan 11, 2019 | 6.200 | 6.300 | 5.900 | 6.000 | 7,620 | -0.10(-1.64%) |
Jan 10, 2019 | 5.827 | 6.492 | 5.800 | 6.100 | 10,859 | +0.27(+4.69%) |
Jan 09, 2019 | 5.792 | 6.100 | 5.500 | 5.827 | 7,096 | +0.13(+2.23%) |
Jan 08, 2019 | 6.300 | 6.300 | 5.600 | 5.700 | 7,207 | -0.50(-8.05%) |
Jan 07, 2019 | 5.200 | 7.000 | 5.101 | 6.199 | 14,557 | +1.10(+21.55%) |
Jan 04, 2019 | 4.950 | 5.260 | 4.950 | 5.100 | 5,200 | +0.27(+5.70%) |
Jan 03, 2019 | 4.850 | 5.400 | 4.800 | 4.825 | 9,082 | -0.12(-2.53%) |
Jan 02, 2019 | 4.300 | 5.000 | 4.300 | 4.950 | 15,702 | +0.85(+20.73%) |
Dec 31, 2018 | 3.700 | 4.200 | 3.700 | 4.100 | 23,830 | +0.40(+10.81%) |
Dec 28, 2018 | 3.200 | 3.900 | 3.200 | 3.700 | 38,380 | +0.50(+15.62%) |
Dec 27, 2018 | 3.100 | 3.609 | 3.100 | 3.200 | 43,836 | -0.40(-11.11%) |
Dec 26, 2018 | 4.000 | 4.000 | 3.336 | 3.600 | 48,295 | -0.90(-20.00%) |
Dec 24, 2018 | 4.700 | 4.700 | 4.400 | 4.500 | 8,400 | -0.50(-10.00%) |
Dec 21, 2018 | 5.000 | 5.400 | 4.400 | 5.000 | 20,620 | -0.20(-3.85%) |
Dec 20, 2018 | 5.200 | 5.500 | 5.200 | 5.200 | 10,836 | -0.21(-3.88%) |
Dec 19, 2018 | 5.000 | 6.000 | 5.000 | 5.410 | 19,603 | +0.31(+6.08%) |
Dec 18, 2018 | 5.100 | 5.200 | 5.100 | 5.100 | 6,765 | -0.01(-0.27%) |
Dec 17, 2018 | 5.250 | 5.460 | 5.100 | 5.114 | 15,988 | -0.19(-3.51%) |
Dec 14, 2018 | 5.300 | 5.400 | 5.200 | 5.300 | 11,010 | -0.16(-2.84%) |
Dec 13, 2018 | 5.380 | 5.500 | 5.350 | 5.455 | 12,849 | +0.02(+0.37%) |
Dec 12, 2018 | 6.000 | 6.000 | 5.350 | 5.435 | 22,848 | -0.17(-2.95%) |
Dec 11, 2018 | 5.200 | 5.774 | 5.200 | 5.600 | 20,284 | +0.28(+5.26%) |
Dec 10, 2018 | 6.900 | 7.000 | 5.000 | 5.320 | 80,427 | -1.58(-22.90%) |
Dec 07, 2018 | 7.100 | 7.200 | 6.700 | 6.900 | 14,760 | -0.12(-1.71%) |
Dec 06, 2018 | 7.500 | 7.800 | 7.000 | 7.020 | 6,194 | -0.48(-6.40%) |
Dec 04, 2018 | 8.000 | 8.000 | 7.000 | 7.500 | 12,450 | -0.20(-2.60%) |
Dec 03, 2018 | 8.100 | 8.100 | 7.504 | 7.700 | 12,584 | +0.00(+0.00%) |
Nov 30, 2018 | 8.000 | 8.200 | 7.600 | 7.700 | 5,750 | -0.35(-4.37%) |
Nov 29, 2018 | 8.300 | 8.300 | 8.000 | 8.052 | 9,275 | -0.15(-1.80%) |
Nov 28, 2018 | 8.500 | 8.500 | 8.000 | 8.200 | 13,927 | +0.00(+0.00%) |
Nov 27, 2018 | 8.001 | 8.500 | 7.807 | 8.200 | 4,328 | -0.00(-0.01%) |
Nov 26, 2018 | 8.262 | 8.500 | 7.701 | 8.201 | 5,704 | -0.20(-2.37%) |
Nov 23, 2018 | 7.900 | 8.500 | 7.600 | 8.400 | 4,590 | +0.34(+4.19%) |
Nov 21, 2018 | 8.062 | 8.062 | 8.062 | 0 | -0.44(-5.21%) | |
Nov 20, 2018 | 8.600 | 8.700 | 8.310 | 8.505 | 5,441 | -0.27(-3.13%) |
Nov 19, 2018 | 9.400 | 9.450 | 8.200 | 8.780 | 7,418 | -0.42(-4.57%) |
Nov 16, 2018 | 8.900 | 9.500 | 8.800 | 9.200 | 2,170 | +0.40(+4.55%) |
Nov 15, 2018 | 8.888 | 9.150 | 7.700 | 8.800 | 6,185 | -0.09(-0.99%) |
Nov 14, 2018 | 9.500 | 9.500 | 8.210 | 8.888 | 9,012 | -0.06(-0.70%) |
Nov 13, 2018 | 9.308 | 9.308 | 8.700 | 8.951 | 5,789 | -0.36(-3.83%) |
Nov 12, 2018 | 9.700 | 10.00 | 9.300 | 9.307 | 8,439 | -0.49(-5.03%) |
Nov 09, 2018 | 10.10 | 10.70 | 9.800 | 9.800 | 3,210 | -0.30(-2.97%) |
Nov 08, 2018 | 9.900 | 10.10 | 9.702 | 10.10 | 6,642 | +0.00(+0.00%) |
Nov 07, 2018 | 10.80 | 10.80 | 10.10 | 10.10 | 5,120 | -0.39(-3.74%) |
Nov 06, 2018 | 10.50 | 11.10 | 10.00 | 10.49 | 8,074 | +0.49(+4.92%) |
Nov 05, 2018 | 11.10 | 11.40 | 10.00 | 10.00 | 21,306 | -0.70(-6.54%) |
Nov 02, 2018 | 10.70 | 11.50 | 10.20 | 10.70 | 46,270 | +1.00(+10.31%) |
Nov 01, 2018 | 9.700 | 10.50 | 9.500 | 9.700 | 19,234 | +0.40(+4.30%) |
Oct 31, 2018 | 8.300 | 9.800 | 8.000 | 9.300 | 40,810 | +1.00(+12.05%) |
Oct 30, 2018 | 8.100 | 8.400 | 8.000 | 8.300 | 7,922 | +0.23(+2.82%) |
Oct 29, 2018 | 7.000 | 8.400 | 6.950 | 8.072 | 35,792 | +1.37(+20.48%) |
Oct 26, 2018 | 7.500 | 7.500 | 6.600 | 6.700 | 34,090 | -0.66(-8.99%) |
Oct 25, 2018 | 7.200 | 7.900 | 7.100 | 7.362 | 22,951 | +0.21(+2.94%) |
Oct 24, 2018 | 7.660 | 8.000 | 7.100 | 7.152 | 15,138 | -0.67(-8.57%) |
Oct 23, 2018 | 7.600 | 8.411 | 6.800 | 7.822 | 26,384 | -0.68(-7.98%) |
Oct 22, 2018 | 8.750 | 9.011 | 8.500 | 8.500 | 20,975 | -0.25(-2.86%) |
Oct 19, 2018 | 9.010 | 9.010 | 8.700 | 8.750 | 9,660 | -0.26(-2.90%) |
Oct 18, 2018 | 9.021 | 9.200 | 8.593 | 9.011 | 5,077 | -0.02(-0.17%) |
Oct 17, 2018 | 9.015 | 9.300 | 8.510 | 9.026 | 8,255 | +0.01(+0.11%) |
Oct 16, 2018 | 9.100 | 9.400 | 9.015 | 9.016 | 7,870 | -0.05(-0.52%) |
Oct 15, 2018 | 9.300 | 9.300 | 9.014 | 9.063 | 7,160 | -0.14(-1.49%) |
Oct 12, 2018 | 9.400 | 9.400 | 9.200 | 9.200 | 6,140 | +0.10(+1.10%) |
Oct 11, 2018 | 9.000 | 9.450 | 9.000 | 9.100 | 5,788 | +0.10(+1.11%) |
Oct 10, 2018 | 9.700 | 9.700 | 8.800 | 9.000 | 35,139 | -0.77(-7.92%) |
Oct 09, 2018 | 10.70 | 10.70 | 9.502 | 9.774 | 40,047 | -0.63(-6.02%) |
Oct 08, 2018 | 10.60 | 10.80 | 10.40 | 10.40 | 3,354 | -0.30(-2.80%) |
Oct 05, 2018 | 10.90 | 10.90 | 10.30 | 10.70 | 10,230 | -0.10(-0.93%) |
Oct 04, 2018 | 10.60 | 10.80 | 10.60 | 10.80 | 5,904 | +0.10(+0.93%) |
Oct 03, 2018 | 10.70 | 10.90 | 10.50 | 10.70 | 8,412 | +0.10(+0.94%) |
Oct 02, 2018 | 10.70 | 10.80 | 10.50 | 10.60 | 5,660 | -0.10(-0.93%) |
Oct 01, 2018 | 10.60 | 10.90 | 10.40 | 10.70 | 17,848 | +0.20(+1.90%) |
Sep 28, 2018 | 10.90 | 11.20 | 10.40 | 10.50 | 10,420 | -0.40(-3.67%) |
Sep 27, 2018 | 11.00 | 11.20 | 10.80 | 10.90 | 4,335 | +0.00(+0.00%) |
Sep 26, 2018 | 11.30 | 11.30 | 10.80 | 10.90 | 5,773 | -0.30(-2.68%) |
Sep 25, 2018 | 10.70 | 11.40 | 10.50 | 11.20 | 15,536 | +0.70(+6.67%) |
Sep 24, 2018 | 10.50 | 10.95 | 10.50 | 10.50 | 16,357 | -0.30(-2.78%) |
Sep 21, 2018 | 11.20 | 11.40 | 10.60 | 10.80 | 18,300 | -0.40(-3.57%) |
Sep 20, 2018 | 11.30 | 11.60 | 11.20 | 11.20 | 12,704 | +0.00(+0.00%) |
Sep 19, 2018 | 11.50 | 11.80 | 11.20 | 11.20 | 9,520 | -0.30(-2.61%) |
Sep 18, 2018 | 11.60 | 11.90 | 11.40 | 11.50 | 8,644 | -0.10(-0.86%) |
Sep 17, 2018 | 11.80 | 11.90 | 11.60 | 11.60 | 5,151 | -0.10(-0.85%) |
Sep 14, 2018 | 11.60 | 12.00 | 11.60 | 11.70 | 6,520 | +0.00(+0.00%) |
Sep 13, 2018 | 11.90 | 11.90 | 11.50 | 11.70 | 6,679 | +0.00(+0.00%) |
Sep 12, 2018 | 11.60 | 12.00 | 11.50 | 11.70 | 7,566 | -0.10(-0.85%) |
Sep 11, 2018 | 11.70 | 12.00 | 11.50 | 11.80 | 5,780 | -0.10(-0.84%) |
Sep 10, 2018 | 11.40 | 12.01 | 11.37 | 11.90 | 9,583 | +0.50(+4.39%) |
Sep 07, 2018 | 11.40 | 11.60 | 11.00 | 11.40 | 8,490 | +0.10(+0.88%) |
Sep 06, 2018 | 11.70 | 11.99 | 10.91 | 11.30 | 7,545 | -0.40(-3.42%) |
Sep 05, 2018 | 11.80 | 12.10 | 11.70 | 11.70 | 8,337 | -0.50(-4.10%) |
Sep 04, 2018 | 12.30 | 12.30 | 11.90 | 12.20 | 6,527 | +0.10(+0.83%) |
Aug 31, 2018 | 12.10 | 12.10 | 12.10 | 0 | +0.10(+0.83%) | |
Aug 30, 2018 | 12.10 | 12.29 | 11.80 | 12.00 | 16,440 | +0.00(+0.00%) |
Aug 29, 2018 | 11.80 | 12.10 | 11.70 | 12.00 | 11,667 | +0.50(+4.35%) |
Aug 28, 2018 | 11.20 | 11.90 | 11.20 | 11.50 | 11,571 | +0.30(+2.68%) |
Aug 27, 2018 | 11.30 | 11.69 | 11.11 | 11.20 | 14,271 | +0.20(+1.82%) |
Aug 24, 2018 | 11.20 | 11.40 | 11.00 | 11.00 | 7,960 | -0.20(-1.79%) |
Aug 23, 2018 | 10.90 | 11.40 | 10.80 | 11.20 | 9,258 | +0.30(+2.75%) |
Aug 22, 2018 | 10.90 | 11.30 | 10.50 | 10.90 | 5,462 | +0.10(+0.93%) |
Aug 21, 2018 | 10.90 | 11.20 | 10.80 | 10.80 | 8,863 | +0.10(+0.93%) |
Aug 20, 2018 | 10.20 | 11.10 | 10.20 | 10.70 | 6,853 | +0.30(+2.88%) |
Aug 17, 2018 | 10.50 | 11.20 | 10.40 | 10.40 | 12,060 | -0.40(-3.70%) |
Aug 16, 2018 | 10.80 | 11.00 | 10.10 | 10.80 | 12,778 | +0.20(+1.89%) |
Aug 15, 2018 | 10.30 | 10.70 | 10.20 | 10.60 | 6,222 | +0.40(+3.92%) |
Aug 14, 2018 | 10.50 | 10.90 | 9.700 | 10.20 | 29,063 | -0.50(-4.67%) |
Aug 13, 2018 | 10.90 | 11.00 | 10.50 | 10.70 | 8,850 | -0.30(-2.73%) |
Aug 10, 2018 | 11.70 | 11.80 | 10.80 | 11.00 | 27,710 | -1.00(-8.33%) |
Aug 09, 2018 | 12.20 | 12.20 | 11.70 | 12.00 | 9,988 | +0.00(+0.00%) |
Aug 08, 2018 | 11.90 | 12.00 | 11.30 | 12.00 | 11,943 | +0.10(+0.84%) |
Aug 07, 2018 | 12.00 | 12.20 | 11.50 | 11.90 | 8,066 | +0.00(+0.00%) |
Aug 06, 2018 | 11.80 | 12.00 | 11.60 | 11.90 | 5,449 | +0.10(+0.85%) |
Aug 03, 2018 | 12.00 | 12.30 | 11.70 | 11.80 | 9,890 | -0.30(-2.47%) |
Aug 02, 2018 | 11.60 | 12.30 | 11.60 | 12.10 | 10,997 | +0.50(+4.30%) |
Aug 01, 2018 | 11.70 | 12.18 | 11.60 | 11.60 | 9,854 | -0.10(-0.85%) |
Jul 31, 2018 | 11.40 | 12.50 | 11.30 | 11.70 | 15,986 | +0.31(+2.76%) |
Jul 30, 2018 | 12.30 | 12.50 | 10.90 | 11.39 | 31,673 | -0.91(-7.43%) |
Jul 27, 2018 | 12.50 | 12.60 | 12.10 | 12.30 | 33,130 | -0.20(-1.60%) |
Jul 26, 2018 | 12.50 | 12.70 | 12.30 | 12.50 | 8,532 | +0.00(+0.00%) |
Jul 25, 2018 | 12.70 | 12.70 | 12.30 | 12.50 | 12,337 | +0.10(+0.81%) |
Jul 24, 2018 | 12.70 | 12.71 | 12.10 | 12.40 | 35,151 | -0.30(-2.36%) |
Jul 23, 2018 | 13.10 | 13.30 | 12.70 | 12.70 | 25,490 | -0.30(-2.31%) |
Jul 20, 2018 | 13.30 | 13.60 | 13.00 | 13.00 | 19,599 | -0.40(-2.99%) |
Jul 19, 2018 | 13.80 | 13.80 | 13.28 | 13.40 | 15,562 | +0.00(+0.00%) |
Jul 18, 2018 | 14.30 | 14.60 | 13.10 | 13.40 | 36,903 | -0.70(-4.96%) |
Jul 17, 2018 | 15.50 | 15.60 | 14.00 | 14.10 | 87,930 | -0.15(-1.07%) |
Jul 16, 2018 | 15.50 | 15.80 | 13.80 | 14.25 | 74,517 | -0.65(-4.34%) |
Jul 13, 2018 | 14.00 | 15.40 | 14.00 | 14.90 | 229,826 | +1.12(+8.14%) |
Jul 12, 2018 | 13.20 | 14.00 | 13.20 | 13.78 | 34,941 | +0.62(+4.72%) |
Jul 11, 2018 | 13.00 | 13.40 | 12.90 | 13.16 | 7,330 | +0.16(+1.22%) |
Jul 10, 2018 | 13.10 | 13.50 | 13.00 | 13.00 | 6,655 | -0.20(-1.52%) |
Jul 09, 2018 | 13.20 | 13.50 | 13.10 | 13.20 | 13,317 | +0.10(+0.76%) |
Jul 06, 2018 | 13.00 | 13.20 | 12.84 | 13.10 | 5,509 | +0.10(+0.77%) |
Jul 05, 2018 | 13.40 | 13.00 | 13.00 | 15,176 | -0.40(-2.99%) | |
Jul 03, 2018 | 13.40 | 13.40 | 13.40 | 0 | +0.36(+2.78%) | |
Jul 02, 2018 | 13.50 | 13.50 | 12.90 | 13.04 | 6,569 | -0.36(-2.70%) |
Jun 29, 2018 | 13.80 | 13.80 | 13.00 | 13.40 | 12,367 | +0.00(+0.00%) |
Jun 28, 2018 | 13.70 | 13.70 | 12.89 | 13.40 | 13,692 | -0.20(-1.47%) |
Jun 27, 2018 | 13.90 | 14.10 | 12.80 | 13.60 | 15,852 | -0.20(-1.45%) |
Jun 26, 2018 | 13.90 | 14.11 | 13.20 | 13.80 | 12,680 | -0.10(-0.72%) |
Jun 25, 2018 | 14.10 | 14.10 | 13.50 | 13.90 | 19,339 | -0.20(-1.42%) |
Jun 22, 2018 | 13.50 | 14.10 | 13.50 | 14.10 | 13,052 | +0.30(+2.17%) |
Jun 21, 2018 | 14.20 | 14.20 | 13.80 | 13.80 | 12,680 | -0.50(-3.50%) |
Jun 20, 2018 | 14.00 | 14.30 | 13.80 | 14.30 | 22,126 | +0.40(+2.88%) |
Jun 19, 2018 | 13.80 | 14.70 | 13.60 | 13.90 | 20,502 | -0.10(-0.71%) |
Jun 18, 2018 | 14.40 | 14.70 | 13.20 | 14.00 | 17,567 | -0.30(-2.10%) |
Jun 15, 2018 | 14.50 | 13.70 | 14.30 | 26,020 | +0.60(+4.38%) | |
Jun 14, 2018 | 14.40 | 14.99 | 13.60 | 13.70 | 34,152 | -0.60(-4.20%) |
Jun 13, 2018 | 14.20 | 15.70 | 13.80 | 14.30 | 153,357 | +0.50(+3.62%) |
Jun 12, 2018 | 13.20 | 13.80 | 13.00 | 13.80 | 65,989 | +0.60(+4.55%) |
Jun 11, 2018 | 13.00 | 13.40 | 13.00 | 13.20 | 47,142 | +0.60(+4.76%) |
Jun 08, 2018 | 12.80 | 13.30 | 12.50 | 12.60 | 17,937 | -0.20(-1.56%) |
Jun 07, 2018 | 13.10 | 13.40 | 12.50 | 12.80 | 12,427 | -0.20(-1.54%) |
Jun 06, 2018 | 13.30 | 13.50 | 12.90 | 13.00 | 19,010 | -0.30(-2.26%) |
Jun 05, 2018 | 13.30 | 13.30 | 13.10 | 13.30 | 10,421 | +0.10(+0.76%) |
Jun 04, 2018 | 13.50 | 13.50 | 13.10 | 13.20 | 14,368 | -0.10(-0.75%) |
Jun 01, 2018 | 13.10 | 13.50 | 13.10 | 13.30 | 9,999 | +0.00(+0.00%) |
May 31, 2018 | 13.30 | 13.50 | 13.20 | 13.30 | 9,696 | +0.10(+0.76%) |
May 30, 2018 | 13.10 | 13.40 | 13.01 | 13.20 | 12,388 | +0.16(+1.27%) |
May 29, 2018 | 13.40 | 13.40 | 13.00 | 13.04 | 12,549 | -0.37(-2.72%) |
May 25, 2018 | 13.40 | 13.40 | 13.40 | 0 | -0.10(-0.74%) | |
May 24, 2018 | 13.50 | 13.50 | 13.10 | 13.50 | 6,040 | +0.10(+0.75%) |
May 23, 2018 | 13.80 | 13.90 | 13.30 | 13.40 | 10,765 | -0.40(-2.90%) |
May 22, 2018 | 13.70 | 13.80 | 13.30 | 13.80 | 8,342 | +0.00(+0.00%) |
May 21, 2018 | 13.90 | 14.00 | 13.50 | 13.80 | 9,290 | +0.00(+0.00%) |
May 18, 2018 | 13.80 | 13.90 | 13.50 | 13.80 | 16,561 | +0.21(+1.54%) |
May 17, 2018 | 13.30 | 13.70 | 13.20 | 13.59 | 13,057 | +0.29(+2.19%) |
May 16, 2018 | 13.40 | 13.70 | 13.10 | 13.30 | 21,844 | +0.30(+2.31%) |
May 15, 2018 | 12.90 | 13.10 | 12.80 | 13.00 | 8,008 | -0.10(-0.76%) |
May 14, 2018 | 13.10 | 13.11 | 12.80 | 13.10 | 9,559 | +0.00(+0.00%) |
May 11, 2018 | 13.00 | 13.30 | 12.70 | 13.10 | 24,373 | -0.20(-1.50%) |
May 10, 2018 | 13.54 | 13.80 | 13.00 | 13.30 | 12,732 | -0.10(-0.75%) |
May 09, 2018 | 13.30 | 13.70 | 13.21 | 13.40 | 8,146 | -0.20(-1.47%) |
May 08, 2018 | 13.50 | 13.70 | 13.30 | 13.60 | 10,966 | +0.10(+0.74%) |
May 07, 2018 | 13.40 | 13.79 | 13.20 | 13.50 | 16,076 | +0.30(+2.27%) |
May 04, 2018 | 12.80 | 13.30 | 12.40 | 13.20 | 8,579 | +0.40(+3.12%) |
May 03, 2018 | 12.90 | 12.90 | 12.10 | 12.80 | 22,818 | -0.10(-0.78%) |
May 02, 2018 | 13.30 | 13.79 | 12.60 | 12.90 | 27,425 | -0.30(-2.27%) |
May 01, 2018 | 13.60 | 13.70 | 13.10 | 13.20 | 10,336 | -0.60(-4.35%) |
Apr 30, 2018 | 14.10 | 14.20 | 13.50 | 13.80 | 10,984 | +0.30(+2.22%) |
Apr 27, 2018 | 13.30 | 13.60 | 13.10 | 13.50 | 13,059 | +0.20(+1.50%) |
Apr 26, 2018 | 13.30 | 13.80 | 13.10 | 13.30 | 14,263 | -0.10(-0.75%) |
Apr 25, 2018 | 14.00 | 14.38 | 13.30 | 13.40 | 10,961 | -0.04(-0.31%) |
Apr 24, 2018 | 13.70 | 14.29 | 13.20 | 13.44 | 14,500 | -0.16(-1.17%) |
Apr 23, 2018 | 13.90 | 14.30 | 13.60 | 13.60 | 27,499 | -0.10(-0.73%) |
Apr 20, 2018 | 15.20 | 15.20 | 13.70 | 13.70 | 31,768 | -0.90(-6.16%) |
Apr 19, 2018 | 15.00 | 15.35 | 14.00 | 14.60 | 22,055 | +0.40(+2.82%) |
Apr 18, 2018 | 15.50 | 15.50 | 14.20 | 14.20 | 26,450 | -1.10(-7.19%) |
Apr 17, 2018 | 15.80 | 16.10 | 15.00 | 15.30 | 14,185 | -0.20(-1.29%) |
Apr 16, 2018 | 16.50 | 16.70 | 15.40 | 15.50 | 34,817 | -0.30(-1.90%) |
Apr 13, 2018 | 16.00 | 16.20 | 15.30 | 15.80 | 63,984 | +0.80(+5.33%) |
Apr 12, 2018 | 15.00 | 15.60 | 14.20 | 15.00 | 91,932 | +1.60(+11.94%) |
Apr 11, 2018 | 13.30 | 13.50 | 12.60 | 13.40 | 11,564 | +0.10(+0.75%) |
Apr 10, 2018 | 12.70 | 13.70 | 12.60 | 13.30 | 31,945 | +0.50(+3.91%) |
Apr 09, 2018 | 13.20 | 13.40 | 12.50 | 12.80 | 18,649 | +0.00(+0.00%) |
Apr 06, 2018 | 13.50 | 13.69 | 12.70 | 12.80 | 15,486 | -0.80(-5.88%) |
Apr 05, 2018 | 13.80 | 13.80 | 13.20 | 13.60 | 13,339 | -0.10(-0.73%) |
Apr 04, 2018 | 13.20 | 13.70 | 13.00 | 13.70 | 7,060 | +0.30(+2.24%) |
Apr 03, 2018 | 13.50 | 14.20 | 13.00 | 13.40 | 13,935 | -0.10(-0.74%) |