Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.570 | 8.999 | 8.513 | 8.999 | 329,259 | +0.42(+4.88%) |
Apr 29, 2019 | 8.713 | 8.770 | 8.532 | 8.580 | 118,861 | -0.16(-1.85%) |
Apr 26, 2019 | 8.827 | 8.865 | 8.627 | 8.742 | 151,957 | -0.10(-1.08%) |
Apr 25, 2019 | 8.789 | 8.932 | 8.637 | 8.837 | 264,301 | +0.04(+0.43%) |
Apr 24, 2019 | 9.056 | 9.084 | 8.723 | 8.799 | 311,452 | -0.25(-2.74%) |
Apr 23, 2019 | 9.037 | 9.361 | 8.999 | 9.046 | 703,572 | +0.06(+0.64%) |
Apr 22, 2019 | 8.713 | 9.046 | 8.713 | 8.989 | 287,053 | +0.23(+2.61%) |
Apr 18, 2019 | 8.780 | 8.799 | 8.647 | 8.761 | 148,911 | -0.02(-0.22%) |
Apr 17, 2019 | 8.713 | 8.837 | 8.627 | 8.780 | 311,339 | +0.16(+1.88%) |
Apr 16, 2019 | 8.504 | 8.665 | 8.418 | 8.618 | 115,222 | +0.11(+1.34%) |
Apr 15, 2019 | 8.542 | 8.561 | 8.456 | 8.504 | 158,672 | -0.03(-0.33%) |
Apr 12, 2019 | 8.218 | 8.561 | 8.208 | 8.532 | 324,707 | +0.35(+4.31%) |
Apr 11, 2019 | 8.323 | 8.380 | 8.170 | 8.180 | 115,774 | -0.13(-1.60%) |
Apr 10, 2019 | 8.161 | 8.351 | 8.123 | 8.313 | 127,517 | +0.15(+1.87%) |
Apr 09, 2019 | 8.113 | 8.189 | 8.037 | 8.161 | 113,784 | +0.06(+0.70%) |
Apr 08, 2019 | 8.256 | 8.256 | 8.094 | 8.104 | 204,971 | -0.14(-1.73%) |
Apr 05, 2019 | 8.285 | 8.380 | 8.208 | 8.246 | 149,121 | -0.03(-0.35%) |
Apr 04, 2019 | 8.218 | 8.308 | 8.151 | 8.275 | 179,644 | +0.06(+0.70%) |
Apr 03, 2019 | 8.313 | 8.380 | 8.151 | 8.218 | 507,163 | -0.07(-0.80%) |
Apr 02, 2019 | 8.351 | 8.351 | 8.170 | 8.285 | 301,611 | -0.03(-0.34%) |
Apr 01, 2019 | 8.075 | 8.332 | 8.063 | 8.313 | 277,101 | +0.29(+3.56%) |
Mar 29, 2019 | 7.932 | 8.066 | 7.885 | 8.027 | 257,392 | +0.18(+2.31%) |
Mar 28, 2019 | 7.866 | 7.932 | 7.837 | 7.846 | 119,721 | -0.03(-0.36%) |
Mar 27, 2019 | 7.932 | 7.999 | 7.846 | 7.875 | 165,805 | -0.05(-0.60%) |
Mar 26, 2019 | 8.113 | 8.142 | 7.789 | 7.923 | 332,323 | -0.12(-1.54%) |
Mar 25, 2019 | 7.523 | 8.066 | 7.513 | 8.046 | 645,361 | +0.50(+6.56%) |
Mar 22, 2019 | 7.856 | 7.894 | 7.542 | 7.551 | 321,556 | -0.34(-4.34%) |
Mar 21, 2019 | 7.770 | 7.942 | 7.770 | 7.894 | 223,297 | +0.12(+1.59%) |
Mar 20, 2019 | 7.808 | 7.942 | 7.761 | 7.770 | 262,291 | -0.01(-0.12%) |
Mar 19, 2019 | 7.866 | 7.913 | 7.780 | 7.780 | 217,010 | -0.03(-0.37%) |
Mar 18, 2019 | 7.751 | 7.818 | 7.608 | 7.808 | 415,336 | +0.03(+0.37%) |
Mar 15, 2019 | 7.780 | 8.113 | 7.742 | 7.780 | 775,117 | +0.01(+0.12%) |
Mar 14, 2019 | 7.970 | 7.980 | 7.723 | 7.770 | 379,947 | -0.21(-2.63%) |
Mar 13, 2019 | 7.970 | 8.051 | 7.913 | 7.980 | 391,426 | +0.03(+0.36%) |
Mar 12, 2019 | 8.218 | 8.218 | 7.875 | 7.951 | 411,262 | -0.23(-2.79%) |
Mar 11, 2019 | 8.113 | 8.275 | 7.999 | 8.180 | 377,033 | +0.13(+1.66%) |
Mar 08, 2019 | 7.923 | 8.199 | 7.923 | 8.046 | 407,669 | -0.05(-0.59%) |
Mar 07, 2019 | 8.265 | 8.346 | 8.037 | 8.094 | 331,139 | -0.17(-2.07%) |
Mar 06, 2019 | 8.380 | 8.380 | 8.218 | 8.265 | 356,977 | -0.11(-1.36%) |
Mar 05, 2019 | 8.523 | 8.523 | 8.280 | 8.380 | 738,565 | -0.15(-1.79%) |
Mar 04, 2019 | 8.446 | 8.704 | 8.380 | 8.532 | 453,472 | +0.06(+0.67%) |
Mar 01, 2019 | 8.570 | 8.608 | 8.275 | 8.475 | 440,538 | -0.08(-0.89%) |
Feb 28, 2019 | 8.627 | 8.732 | 8.456 | 8.551 | 786,078 | -0.14(-1.64%) |
Feb 27, 2019 | 7.742 | 8.913 | 7.713 | 8.694 | 1,637,909 | -0.46(-4.99%) |
Feb 26, 2019 | 9.399 | 9.513 | 9.122 | 9.151 | 421,559 | -0.24(-2.54%) |
Feb 25, 2019 | 9.380 | 9.503 | 9.303 | 9.389 | 195,122 | +0.04(+0.41%) |
Feb 22, 2019 | 9.218 | 9.484 | 9.213 | 9.351 | 216,541 | +0.16(+1.76%) |
Feb 21, 2019 | 9.322 | 9.427 | 9.170 | 9.189 | 159,308 | -0.14(-1.53%) |
Feb 20, 2019 | 9.503 | 9.618 | 9.227 | 9.332 | 321,466 | -0.17(-1.80%) |
Feb 19, 2019 | 9.494 | 9.599 | 9.446 | 9.503 | 476,894 | +0.04(+0.40%) |
Feb 15, 2019 | 9.418 | 9.494 | 9.351 | 9.465 | 202,784 | +0.11(+1.22%) |
Feb 14, 2019 | 9.437 | 9.494 | 9.341 | 9.351 | 135,189 | -0.11(-1.21%) |
Feb 13, 2019 | 9.484 | 9.527 | 9.380 | 9.465 | 143,374 | +0.00(+0.00%) |
Feb 12, 2019 | 9.446 | 9.541 | 9.380 | 9.465 | 240,875 | +0.08(+0.81%) |
Feb 11, 2019 | 9.389 | 9.437 | 9.284 | 9.389 | 101,320 | +0.00(+0.00%) |
Feb 08, 2019 | 9.341 | 9.437 | 9.246 | 9.389 | 131,689 | +0.00(+0.00%) |
Feb 07, 2019 | 9.503 | 9.648 | 9.251 | 9.389 | 213,597 | -0.16(-1.70%) |
Feb 06, 2019 | 9.284 | 9.589 | 9.189 | 9.551 | 287,716 | +0.29(+3.08%) |
Feb 05, 2019 | 9.056 | 9.275 | 9.046 | 9.265 | 132,862 | +0.22(+2.42%) |
Feb 04, 2019 | 8.980 | 9.075 | 8.923 | 9.046 | 148,709 | +0.10(+1.17%) |
Feb 01, 2019 | 9.065 | 9.132 | 8.894 | 8.942 | 178,420 | -0.10(-1.05%) |
Jan 31, 2019 | 9.008 | 9.227 | 8.923 | 9.037 | 231,759 | -0.01(-0.11%) |
Jan 30, 2019 | 8.923 | 9.103 | 8.856 | 9.046 | 166,867 | +0.14(+1.60%) |
Jan 29, 2019 | 9.094 | 9.294 | 8.903 | 8.903 | 172,116 | -0.20(-2.20%) |
Jan 28, 2019 | 8.942 | 9.113 | 8.704 | 9.103 | 507,411 | +0.06(+0.63%) |
Jan 25, 2019 | 8.951 | 9.180 | 8.951 | 9.046 | 239,014 | +0.11(+1.28%) |
Jan 24, 2019 | 8.999 | 9.046 | 8.923 | 8.932 | 268,868 | -0.04(-0.42%) |
Jan 23, 2019 | 9.303 | 9.399 | 8.893 | 8.970 | 279,252 | -0.32(-3.48%) |
Jan 22, 2019 | 9.303 | 9.399 | 9.151 | 9.294 | 226,691 | -0.04(-0.41%) |
Jan 18, 2019 | 9.256 | 9.351 | 9.151 | 9.332 | 206,774 | +0.10(+1.14%) |
Jan 17, 2019 | 9.132 | 9.284 | 9.027 | 9.227 | 193,490 | +0.03(+0.31%) |
Jan 16, 2019 | 9.075 | 9.227 | 8.970 | 9.199 | 179,678 | +0.14(+1.58%) |
Jan 15, 2019 | 8.865 | 9.071 | 8.618 | 9.056 | 151,885 | +0.17(+1.93%) |
Jan 14, 2019 | 8.932 | 8.989 | 8.780 | 8.884 | 90,574 | -0.09(-0.96%) |
Jan 11, 2019 | 8.932 | 9.065 | 8.780 | 8.970 | 167,604 | +0.02(+0.21%) |
Jan 10, 2019 | 8.903 | 8.999 | 8.789 | 8.951 | 176,619 | +0.02(+0.21%) |
Jan 09, 2019 | 8.932 | 9.065 | 8.894 | 8.932 | 141,113 | -0.01(-0.11%) |
Jan 08, 2019 | 9.075 | 9.150 | 8.894 | 8.942 | 199,575 | -0.07(-0.74%) |
Jan 07, 2019 | 8.913 | 9.151 | 8.799 | 9.008 | 240,166 | +0.10(+1.07%) |
Jan 04, 2019 | 8.665 | 9.084 | 8.546 | 8.913 | 372,699 | +0.36(+4.23%) |
Jan 03, 2019 | 9.265 | 9.427 | 8.361 | 8.551 | 510,923 | +0.02(+0.22%) |
Jan 02, 2019 | 8.418 | 8.646 | 8.370 | 8.532 | 141,039 | +0.00(+0.00%) |
Dec 31, 2018 | 8.418 | 8.589 | 8.199 | 8.532 | 197,218 | +0.18(+2.17%) |
Dec 28, 2018 | 8.351 | 8.494 | 8.208 | 8.351 | 156,367 | +0.00(+0.00%) |
Dec 27, 2018 | 8.313 | 8.437 | 8.018 | 8.351 | 316,883 | -0.05(-0.57%) |
Dec 26, 2018 | 8.018 | 8.418 | 8.018 | 8.399 | 261,288 | +0.38(+4.75%) |
Dec 24, 2018 | 7.742 | 8.161 | 7.723 | 8.018 | 150,591 | +0.11(+1.45%) |
Dec 21, 2018 | 8.170 | 8.304 | 7.827 | 7.904 | 545,974 | -0.26(-3.15%) |
Dec 20, 2018 | 8.313 | 8.532 | 8.027 | 8.161 | 255,586 | -0.15(-1.83%) |
Dec 19, 2018 | 8.494 | 8.942 | 8.246 | 8.313 | 504,221 | -0.15(-1.80%) |
Dec 18, 2018 | 8.475 | 8.618 | 8.256 | 8.465 | 306,256 | +0.03(+0.34%) |
Dec 17, 2018 | 7.961 | 8.694 | 7.932 | 8.437 | 693,154 | +0.40(+4.98%) |
Dec 14, 2018 | 8.075 | 8.285 | 8.037 | 8.037 | 208,140 | -0.09(-1.06%) |
Dec 13, 2018 | 8.123 | 8.208 | 8.046 | 8.123 | 194,875 | +0.00(+0.00%) |
Dec 12, 2018 | 8.199 | 8.437 | 8.104 | 8.123 | 171,747 | -0.01(-0.12%) |
Dec 11, 2018 | 8.323 | 8.370 | 8.056 | 8.132 | 174,459 | -0.10(-1.27%) |
Dec 10, 2018 | 8.008 | 8.294 | 8.008 | 8.237 | 170,620 | +0.24(+2.98%) |
Dec 07, 2018 | 8.199 | 8.561 | 7.999 | 7.999 | 260,752 | -0.17(-2.10%) |
Dec 06, 2018 | 8.237 | 8.285 | 7.913 | 8.170 | 385,232 | -0.15(-1.83%) |
Dec 04, 2018 | 8.761 | 8.851 | 8.256 | 8.323 | 390,131 | -0.47(-5.31%) |
Dec 03, 2018 | 9.075 | 9.170 | 8.780 | 8.789 | 196,295 | -0.25(-2.74%) |
Nov 30, 2018 | 9.132 | 9.151 | 8.756 | 9.037 | 296,458 | -0.11(-1.25%) |
Nov 29, 2018 | 9.246 | 9.303 | 9.132 | 9.151 | 271,713 | -0.12(-1.33%) |
Nov 28, 2018 | 9.227 | 9.313 | 9.018 | 9.275 | 186,076 | +0.12(+1.35%) |
Nov 27, 2018 | 9.075 | 9.313 | 9.075 | 9.151 | 230,526 | -0.03(-0.31%) |
Nov 26, 2018 | 9.161 | 9.199 | 9.008 | 9.180 | 160,567 | +0.11(+1.26%) |
Nov 23, 2018 | 9.008 | 9.208 | 9.008 | 9.065 | 66,264 | +0.04(+0.42%) |
Nov 21, 2018 | 9.027 | 9.027 | 9.027 | 0 | -0.02(-0.21%) | |
Nov 20, 2018 | 8.561 | 9.084 | 8.456 | 9.046 | 401,766 | +0.35(+4.05%) |
Nov 19, 2018 | 9.113 | 9.122 | 8.656 | 8.694 | 233,876 | -0.41(-4.50%) |
Nov 16, 2018 | 9.075 | 9.132 | 8.751 | 9.103 | 413,339 | -0.13(-1.44%) |
Nov 15, 2018 | 8.637 | 9.256 | 8.637 | 9.237 | 368,251 | +0.65(+7.54%) |
Nov 14, 2018 | 8.723 | 8.980 | 8.580 | 8.589 | 528,711 | -0.08(-0.88%) |
Nov 13, 2018 | 8.561 | 8.827 | 8.523 | 8.665 | 584,250 | +0.10(+1.11%) |
Nov 12, 2018 | 8.713 | 8.713 | 8.275 | 8.570 | 234,298 | -0.17(-1.96%) |
Nov 09, 2018 | 8.837 | 8.980 | 8.623 | 8.742 | 258,022 | -0.03(-0.33%) |
Nov 08, 2018 | 9.208 | 9.208 | 8.770 | 8.770 | 174,476 | -0.48(-5.15%) |
Nov 07, 2018 | 9.151 | 9.361 | 9.132 | 9.246 | 206,271 | +0.19(+2.10%) |
Nov 06, 2018 | 8.837 | 9.132 | 8.808 | 9.056 | 323,078 | +0.07(+0.79%) |
Nov 05, 2018 | 9.713 | 9.789 | 8.792 | 8.984 | 498,152 | -0.72(-7.41%) |
Nov 02, 2018 | 8.951 | 9.789 | 8.770 | 9.703 | 589,030 | -0.20(-2.02%) |
Nov 01, 2018 | 9.608 | 9.913 | 9.561 | 9.903 | 325,380 | +0.37(+3.90%) |
Oct 31, 2018 | 9.341 | 9.618 | 9.303 | 9.532 | 764,418 | +0.33(+3.62%) |
Oct 30, 2018 | 8.808 | 9.227 | 8.761 | 9.199 | 211,319 | +0.39(+4.43%) |
Oct 29, 2018 | 8.913 | 9.122 | 8.713 | 8.808 | 178,697 | -0.01(-0.11%) |
Oct 26, 2018 | 8.989 | 9.094 | 8.723 | 8.818 | 187,767 | -0.33(-3.64%) |
Oct 25, 2018 | 8.961 | 9.227 | 8.961 | 9.151 | 212,248 | +0.23(+2.56%) |
Oct 24, 2018 | 9.227 | 9.399 | 8.923 | 8.923 | 154,700 | -0.35(-3.80%) |
Oct 23, 2018 | 9.094 | 9.361 | 9.065 | 9.275 | 181,636 | -0.08(-0.81%) |
Oct 22, 2018 | 9.208 | 9.384 | 9.084 | 9.351 | 149,074 | +0.15(+1.66%) |
Oct 19, 2018 | 9.313 | 9.418 | 9.137 | 9.199 | 185,981 | -0.11(-1.23%) |
Oct 18, 2018 | 9.589 | 9.646 | 9.270 | 9.313 | 155,011 | -0.29(-2.98%) |
Oct 17, 2018 | 9.608 | 9.618 | 9.341 | 9.599 | 180,528 | -0.04(-0.40%) |
Oct 16, 2018 | 9.322 | 9.646 | 9.313 | 9.637 | 191,182 | +0.37(+4.01%) |
Oct 15, 2018 | 9.237 | 9.351 | 9.103 | 9.265 | 129,198 | +0.05(+0.52%) |
Oct 12, 2018 | 9.161 | 9.332 | 9.161 | 9.218 | 203,624 | +0.19(+2.11%) |
Oct 11, 2018 | 8.884 | 9.218 | 8.865 | 9.027 | 228,956 | +0.12(+1.39%) |
Oct 10, 2018 | 9.132 | 9.170 | 8.865 | 8.903 | 232,722 | -0.23(-2.50%) |
Oct 09, 2018 | 9.142 | 9.399 | 9.084 | 9.132 | 222,695 | -0.07(-0.72%) |
Oct 08, 2018 | 9.265 | 9.541 | 9.094 | 9.199 | 289,199 | -0.19(-2.03%) |
Oct 05, 2018 | 9.846 | 9.846 | 9.227 | 9.389 | 340,144 | -0.46(-4.64%) |
Oct 04, 2018 | 9.856 | 10.14 | 9.808 | 9.846 | 376,197 | +0.06(+0.58%) |
Oct 03, 2018 | 9.465 | 9.813 | 9.418 | 9.789 | 243,563 | +0.34(+3.63%) |
Oct 02, 2018 | 9.741 | 9.922 | 9.418 | 9.446 | 189,769 | -0.28(-2.84%) |
Oct 01, 2018 | 10.09 | 10.23 | 9.722 | 9.722 | 290,445 | -0.34(-3.41%) |
Sep 28, 2018 | 9.846 | 10.07 | 9.780 | 10.07 | 479,184 | +0.20(+2.03%) |
Sep 27, 2018 | 9.694 | 9.903 | 9.675 | 9.865 | 232,097 | +0.22(+2.27%) |
Sep 26, 2018 | 9.780 | 9.922 | 9.541 | 9.646 | 383,999 | -0.13(-1.36%) |
Sep 25, 2018 | 9.694 | 9.827 | 9.618 | 9.780 | 260,353 | +0.10(+0.98%) |
Sep 24, 2018 | 9.627 | 9.722 | 9.489 | 9.684 | 265,031 | -0.01(-0.10%) |
Sep 21, 2018 | 9.894 | 10.07 | 9.637 | 9.694 | 796,120 | -0.24(-2.40%) |
Sep 20, 2018 | 9.741 | 9.970 | 9.703 | 9.932 | 234,260 | +0.23(+2.36%) |
Sep 19, 2018 | 9.970 | 9.999 | 9.599 | 9.703 | 289,669 | -0.27(-2.67%) |
Sep 18, 2018 | 10.06 | 10.07 | 9.860 | 9.970 | 280,846 | -0.07(-0.66%) |
Sep 17, 2018 | 10.13 | 10.25 | 9.922 | 10.04 | 282,821 | -0.11(-1.13%) |
Sep 14, 2018 | 10.29 | 10.37 | 10.11 | 10.15 | 218,011 | -0.24(-2.29%) |
Sep 13, 2018 | 10.41 | 10.59 | 10.23 | 10.39 | 330,010 | -0.03(-0.27%) |
Sep 12, 2018 | 10.68 | 11.38 | 10.35 | 10.42 | 770,488 | +0.70(+7.25%) |
Sep 11, 2018 | 9.913 | 9.979 | 9.703 | 9.713 | 338,683 | -0.26(-2.58%) |
Sep 10, 2018 | 10.16 | 10.16 | 9.865 | 9.970 | 309,054 | -0.15(-1.50%) |
Sep 07, 2018 | 10.27 | 10.36 | 10.07 | 10.12 | 223,997 | -0.18(-1.76%) |
Sep 06, 2018 | 10.45 | 10.54 | 10.27 | 10.30 | 307,885 | -0.09(-0.82%) |
Sep 05, 2018 | 10.80 | 10.80 | 10.33 | 10.39 | 414,142 | -0.38(-3.54%) |
Sep 04, 2018 | 11.00 | 11.05 | 10.72 | 10.77 | 322,318 | -0.30(-2.67%) |
Aug 31, 2018 | 11.07 | 11.07 | 11.07 | 0 | +0.08(+0.69%) | |
Aug 30, 2018 | 10.77 | 11.07 | 10.68 | 10.99 | 278,884 | +0.19(+1.76%) |
Aug 29, 2018 | 10.76 | 10.94 | 10.67 | 10.80 | 198,669 | +0.06(+0.53%) |
Aug 28, 2018 | 10.88 | 11.09 | 10.74 | 10.74 | 194,648 | -0.14(-1.31%) |
Aug 27, 2018 | 10.90 | 11.16 | 10.87 | 10.88 | 416,396 | +0.00(+0.00%) |
Aug 24, 2018 | 11.06 | 11.20 | 10.84 | 10.88 | 415,125 | -0.17(-1.55%) |
Aug 23, 2018 | 10.67 | 11.19 | 10.53 | 11.06 | 598,352 | +0.42(+3.94%) |
Aug 22, 2018 | 10.39 | 10.69 | 10.38 | 10.64 | 423,320 | +0.27(+2.57%) |
Aug 21, 2018 | 10.51 | 10.57 | 10.30 | 10.37 | 552,847 | -0.15(-1.45%) |
Aug 20, 2018 | 10.69 | 10.70 | 10.39 | 10.52 | 722,268 | -0.17(-1.60%) |
Aug 17, 2018 | 10.65 | 10.78 | 10.53 | 10.69 | 337,939 | +0.01(+0.09%) |
Aug 16, 2018 | 10.84 | 10.88 | 10.64 | 10.68 | 365,444 | -0.11(-1.06%) |
Aug 15, 2018 | 10.93 | 10.96 | 10.45 | 10.80 | 503,752 | -0.15(-1.39%) |
Aug 14, 2018 | 10.66 | 11.02 | 10.59 | 10.95 | 490,903 | +0.32(+3.05%) |
Aug 13, 2018 | 11.13 | 11.14 | 10.48 | 10.63 | 487,865 | -0.53(-4.78%) |
Aug 10, 2018 | 10.88 | 11.25 | 10.85 | 11.16 | 438,753 | +0.19(+1.74%) |
Aug 09, 2018 | 10.82 | 11.17 | 10.82 | 10.97 | 585,437 | +0.12(+1.14%) |
Aug 08, 2018 | 10.81 | 11.03 | 10.67 | 10.85 | 736,741 | +0.07(+0.62%) |
Aug 07, 2018 | 10.60 | 10.86 | 10.54 | 10.78 | 972,011 | +0.17(+1.62%) |
Aug 06, 2018 | 10.29 | 10.69 | 9.922 | 10.61 | 1,440,552 | +0.34(+3.34%) |
Aug 03, 2018 | 10.45 | 11.28 | 8.875 | 10.27 | 3,243,185 | -3.29(-24.24%) |
Aug 02, 2018 | 13.15 | 13.64 | 13.10 | 13.55 | 445,071 | +0.33(+2.52%) |
Aug 01, 2018 | 13.37 | 13.50 | 13.11 | 13.22 | 386,652 | -0.15(-1.14%) |
Jul 31, 2018 | 13.61 | 13.61 | 13.25 | 13.37 | 583,752 | -0.30(-2.16%) |
Jul 30, 2018 | 13.71 | 13.99 | 13.56 | 13.66 | 369,953 | +0.01(+0.07%) |
Jul 27, 2018 | 14.14 | 14.18 | 13.55 | 13.66 | 423,421 | -0.51(-3.63%) |
Jul 26, 2018 | 14.30 | 14.54 | 14.16 | 14.17 | 280,581 | -0.19(-1.33%) |
Jul 25, 2018 | 14.12 | 14.49 | 14.07 | 14.36 | 337,529 | +0.23(+1.62%) |
Jul 24, 2018 | 14.69 | 14.78 | 14.09 | 14.13 | 302,165 | -0.47(-3.20%) |
Jul 23, 2018 | 14.46 | 14.65 | 14.32 | 14.60 | 426,269 | +0.13(+0.92%) |
Jul 20, 2018 | 14.84 | 14.84 | 14.43 | 14.46 | 247,405 | -0.36(-2.44%) |
Jul 19, 2018 | 14.74 | 14.98 | 14.66 | 14.83 | 319,948 | +0.10(+0.65%) |
Jul 18, 2018 | 14.72 | 14.80 | 14.54 | 14.73 | 273,329 | -0.07(-0.45%) |
Jul 17, 2018 | 14.73 | 14.85 | 14.65 | 14.80 | 503,641 | +0.28(+1.90%) |
Jul 16, 2018 | 14.98 | 15.04 | 14.42 | 14.52 | 456,284 | -0.46(-3.05%) |
Jul 13, 2018 | 15.03 | 15.11 | 14.84 | 14.98 | 420,726 | +0.05(+0.32%) |
Jul 12, 2018 | 14.97 | 15.10 | 14.82 | 14.93 | 457,213 | +0.05(+0.32%) |
Jul 11, 2018 | 14.29 | 15.15 | 14.29 | 14.88 | 426,531 | -0.43(-2.80%) |
Jul 10, 2018 | 15.32 | 15.66 | 15.10 | 15.31 | 618,867 | +0.01(+0.06%) |
Jul 09, 2018 | 14.97 | 15.46 | 14.97 | 15.30 | 955,710 | +0.44(+2.95%) |
Jul 06, 2018 | 15.06 | 15.21 | 14.75 | 14.86 | 345,754 | -0.16(-1.08%) |
Jul 05, 2018 | 14.93 | 14.81 | 15.03 | 411,250 | +0.10(+0.64%) | |
Jul 03, 2018 | 14.93 | 14.93 | 14.93 | 0 | +0.24(+1.62%) | |
Jul 02, 2018 | 14.62 | 14.72 | 14.35 | 14.69 | 840,052 | -0.01(-0.06%) |
Jun 29, 2018 | 14.86 | 14.97 | 14.56 | 14.70 | 904,878 | -0.05(-0.32%) |
Jun 28, 2018 | 14.73 | 14.92 | 14.59 | 14.75 | 560,457 | +0.08(+0.52%) |
Jun 27, 2018 | 14.95 | 15.13 | 14.65 | 14.67 | 690,456 | -0.30(-2.03%) |
Jun 26, 2018 | 14.28 | 15.11 | 14.05 | 14.98 | 887,898 | -0.05(-0.32%) |
Jun 25, 2018 | 15.49 | 15.49 | 14.76 | 15.03 | 647,826 | -0.50(-3.25%) |
Jun 22, 2018 | 15.42 | 15.65 | 15.05 | 15.53 | 929,578 | +0.25(+1.62%) |
Jun 21, 2018 | 15.61 | 15.68 | 15.22 | 15.28 | 857,215 | -0.28(-1.77%) |
Jun 20, 2018 | 15.12 | 15.69 | 15.01 | 15.56 | 1,113,280 | +0.62(+4.14%) |
Jun 19, 2018 | 15.00 | 15.05 | 14.52 | 14.94 | 623,510 | -0.15(-1.01%) |
Jun 18, 2018 | 15.01 | 15.14 | 14.08 | 15.09 | 1,435,093 | -0.61(-3.88%) |
Jun 15, 2018 | 16.13 | 15.69 | 15.70 | 948,694 | -0.39(-2.43%) | |
Jun 14, 2018 | 16.63 | 16.81 | 16.07 | 16.09 | 890,428 | -0.24(-1.46%) |
Jun 13, 2018 | 16.06 | 16.86 | 16.06 | 16.33 | 1,340,832 | +0.35(+2.21%) |
Jun 12, 2018 | 15.94 | 16.38 | 15.84 | 15.98 | 990,703 | +0.05(+0.30%) |
Jun 11, 2018 | 15.54 | 16.03 | 15.54 | 15.93 | 1,009,180 | +0.50(+3.21%) |
Jun 08, 2018 | 15.10 | 15.46 | 14.97 | 15.44 | 605,680 | +0.26(+1.69%) |
Jun 07, 2018 | 15.24 | 15.43 | 14.94 | 15.18 | 668,241 | +0.00(+0.00%) |
Jun 06, 2018 | 14.81 | 15.31 | 14.67 | 15.18 | 1,008,910 | +0.46(+3.10%) |
Jun 05, 2018 | 14.39 | 14.75 | 14.38 | 14.72 | 549,092 | +0.33(+2.32%) |
Jun 04, 2018 | 14.43 | 14.60 | 14.30 | 14.39 | 454,453 | -0.01(-0.07%) |
Jun 01, 2018 | 14.50 | 14.58 | 14.22 | 14.40 | 554,742 | -0.05(-0.33%) |
May 31, 2018 | 14.07 | 14.63 | 14.07 | 14.45 | 1,179,410 | +0.37(+2.64%) |
May 30, 2018 | 13.41 | 14.07 | 13.37 | 14.07 | 862,456 | +0.73(+5.50%) |
May 29, 2018 | 13.00 | 13.53 | 12.36 | 13.34 | 811,535 | +0.31(+2.41%) |
May 25, 2018 | 13.03 | 13.03 | 13.03 | 0 | +0.14(+1.11%) | |
May 24, 2018 | 12.66 | 12.96 | 12.54 | 12.88 | 607,829 | +0.28(+2.19%) |
May 23, 2018 | 12.30 | 12.74 | 12.27 | 12.61 | 655,499 | +0.29(+2.32%) |
May 22, 2018 | 12.70 | 12.79 | 12.28 | 12.32 | 913,903 | -0.32(-2.56%) |
May 21, 2018 | 12.86 | 12.95 | 12.45 | 12.65 | 1,460,768 | -0.22(-1.70%) |
May 18, 2018 | 13.28 | 13.29 | 12.86 | 12.86 | 1,439,584 | -0.24(-1.82%) |
May 17, 2018 | 13.18 | 13.55 | 12.90 | 13.10 | 2,000,448 | -0.14(-1.08%) |
May 16, 2018 | 12.76 | 13.33 | 12.67 | 13.25 | 2,261,819 | +0.49(+3.81%) |
May 15, 2018 | 12.39 | 12.86 | 12.23 | 12.76 | 2,399,113 | +0.35(+2.84%) |
May 14, 2018 | 11.93 | 12.51 | 11.93 | 12.41 | 2,816,988 | +0.50(+4.16%) |
May 11, 2018 | 12.38 | 12.43 | 11.37 | 11.91 | 3,198,084 | +0.89(+8.03%) |
May 10, 2018 | 10.91 | 11.07 | 10.87 | 11.03 | 552,673 | +0.11(+1.05%) |
May 09, 2018 | 10.75 | 10.96 | 10.69 | 10.91 | 387,739 | +0.22(+2.05%) |
May 08, 2018 | 10.65 | 10.77 | 10.58 | 10.69 | 226,329 | +0.00(+0.00%) |
May 07, 2018 | 10.67 | 10.85 | 10.57 | 10.69 | 287,856 | +0.05(+0.45%) |
May 04, 2018 | 10.36 | 10.70 | 10.26 | 10.65 | 212,125 | +0.20(+1.91%) |
May 03, 2018 | 10.71 | 10.71 | 10.37 | 10.45 | 350,556 | -0.27(-2.49%) |
May 02, 2018 | 10.52 | 10.82 | 10.50 | 10.71 | 233,730 | +0.20(+1.90%) |