Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.250 | 7.250 | 7.250 | 7.250 | 182 | -0.05(-0.68%) |
Apr 29, 2019 | 7.250 | 7.500 | 7.250 | 7.300 | 1,410 | +0.05(+0.69%) |
Apr 26, 2019 | 7.500 | 7.550 | 7.250 | 7.250 | 440 | -0.05(-0.68%) |
Apr 25, 2019 | 7.250 | 7.300 | 7.250 | 7.300 | 746 | +0.05(+0.69%) |
Apr 24, 2019 | 7.700 | 7.700 | 7.250 | 7.250 | 107 | -0.05(-0.68%) |
Apr 23, 2019 | 7.200 | 7.300 | 7.200 | 7.300 | 188 | +0.02(+0.27%) |
Apr 22, 2019 | 7.100 | 7.500 | 7.100 | 7.280 | 6,180 | +0.18(+2.54%) |
Apr 18, 2019 | 7.070 | 7.150 | 7.070 | 7.100 | 920 | -0.15(-2.07%) |
Apr 17, 2019 | 7.350 | 7.700 | 7.181 | 7.250 | 292 | +0.00(+0.00%) |
Apr 16, 2019 | 7.750 | 8.000 | 7.000 | 7.250 | 1,070 | -0.60(-7.64%) |
Apr 15, 2019 | 7.650 | 7.850 | 7.650 | 7.850 | 306 | +0.20(+2.61%) |
Apr 12, 2019 | 7.700 | 7.752 | 7.500 | 7.650 | 7,480 | -0.05(-0.65%) |
Apr 11, 2019 | 7.950 | 7.950 | 7.500 | 7.700 | 5,061 | -0.15(-1.91%) |
Apr 10, 2019 | 8.250 | 8.250 | 7.515 | 7.850 | 2,035 | -0.15(-1.87%) |
Apr 09, 2019 | 7.800 | 8.045 | 7.800 | 8.000 | 1,092 | +0.10(+1.26%) |
Apr 08, 2019 | 7.850 | 7.900 | 7.800 | 7.900 | 339 | -0.06(-0.77%) |
Apr 05, 2019 | 8.120 | 8.125 | 7.800 | 7.961 | 5,460 | -0.04(-0.49%) |
Apr 04, 2019 | 8.200 | 8.500 | 8.000 | 8.000 | 31,348 | +0.00(+0.00%) |
Apr 03, 2019 | 8.250 | 8.250 | 8.000 | 8.000 | 10,333 | -0.50(-5.88%) |
Apr 02, 2019 | 8.200 | 8.500 | 8.150 | 8.500 | 737 | +0.30(+3.66%) |
Apr 01, 2019 | 8.400 | 8.750 | 8.150 | 8.200 | 10,165 | -0.05(-0.61%) |
Mar 29, 2019 | 8.650 | 8.750 | 8.250 | 8.250 | 3,760 | -0.29(-3.34%) |
Mar 28, 2019 | 8.300 | 8.750 | 8.300 | 8.535 | 1,334 | +0.29(+3.45%) |
Mar 27, 2019 | 8.950 | 8.970 | 8.250 | 8.250 | 1,865 | -0.80(-8.84%) |
Mar 26, 2019 | 9.250 | 9.250 | 9.050 | 9.050 | 1,183 | -0.20(-2.16%) |
Mar 25, 2019 | 9.500 | 9.500 | 9.000 | 9.250 | 1,240 | +0.10(+1.09%) |
Mar 22, 2019 | 9.250 | 9.250 | 9.150 | 9.150 | 560 | +0.10(+1.10%) |
Mar 21, 2019 | 9.000 | 9.450 | 9.000 | 9.050 | 4,550 | +0.05(+0.56%) |
Mar 20, 2019 | 9.100 | 9.150 | 9.000 | 9.000 | 1,857 | +0.00(+0.00%) |
Mar 19, 2019 | 8.900 | 9.100 | 8.900 | 9.000 | 2,276 | +0.16(+1.76%) |
Mar 18, 2019 | 8.850 | 8.950 | 8.590 | 8.844 | 2,057 | +0.29(+3.44%) |
Mar 15, 2019 | 8.450 | 8.650 | 8.300 | 8.550 | 2,680 | +0.07(+0.80%) |
Mar 14, 2019 | 8.550 | 8.733 | 8.300 | 8.482 | 4,044 | -0.07(-0.80%) |
Mar 13, 2019 | 8.300 | 8.550 | 8.150 | 8.550 | 6,670 | +0.40(+4.91%) |
Mar 12, 2019 | 8.350 | 8.700 | 8.150 | 8.150 | 1,158 | -0.60(-6.86%) |
Mar 11, 2019 | 8.150 | 9.000 | 8.150 | 8.750 | 2,196 | +0.74(+9.31%) |
Mar 08, 2019 | 8.305 | 8.595 | 8.000 | 8.005 | 1,860 | -0.34(-4.13%) |
Mar 07, 2019 | 8.300 | 8.502 | 8.300 | 8.350 | 2,127 | -0.05(-0.60%) |
Mar 06, 2019 | 8.550 | 9.000 | 8.300 | 8.400 | 4,100 | -0.30(-3.45%) |
Mar 05, 2019 | 8.950 | 8.950 | 8.400 | 8.700 | 3,641 | -0.30(-3.33%) |
Mar 04, 2019 | 8.800 | 9.000 | 8.432 | 9.000 | 336 | +0.30(+3.45%) |
Mar 01, 2019 | 8.500 | 8.700 | 8.300 | 8.700 | 1,020 | +0.35(+4.19%) |
Feb 28, 2019 | 8.600 | 8.999 | 8.350 | 8.350 | 3,119 | +0.05(+0.60%) |
Feb 27, 2019 | 8.600 | 8.850 | 8.300 | 8.300 | 946 | -0.30(-3.49%) |
Feb 26, 2019 | 8.650 | 9.050 | 8.085 | 8.600 | 3,808 | -0.40(-4.44%) |
Feb 25, 2019 | 8.400 | 9.000 | 7.850 | 9.000 | 5,337 | +0.45(+5.26%) |
Feb 22, 2019 | 8.100 | 8.950 | 7.800 | 8.550 | 4,300 | +0.45(+5.56%) |
Feb 21, 2019 | 7.600 | 8.100 | 7.600 | 8.100 | 2,467 | +0.55(+7.28%) |
Feb 20, 2019 | 7.800 | 7.900 | 7.550 | 7.550 | 1,507 | -0.20(-2.58%) |
Feb 19, 2019 | 7.500 | 8.000 | 7.500 | 7.750 | 6,843 | +0.50(+6.90%) |
Feb 15, 2019 | 7.450 | 7.650 | 7.250 | 7.250 | 6,840 | -0.10(-1.36%) |
Feb 14, 2019 | 7.550 | 7.631 | 7.250 | 7.350 | 3,520 | -0.15(-2.00%) |
Feb 13, 2019 | 7.500 | 8.000 | 7.500 | 7.500 | 586 | +0.00(+0.00%) |
Feb 12, 2019 | 7.469 | 7.500 | 7.469 | 7.500 | 1,295 | +0.25(+3.45%) |
Feb 11, 2019 | 8.300 | 8.300 | 7.250 | 7.250 | 1,479 | -1.10(-13.17%) |
Feb 08, 2019 | 7.550 | 8.350 | 7.550 | 8.350 | 140 | +0.30(+3.73%) |
Feb 07, 2019 | 7.050 | 8.350 | 7.050 | 8.050 | 1,959 | +0.96(+13.61%) |
Feb 06, 2019 | 7.400 | 7.445 | 7.050 | 7.085 | 1,096 | -0.21(-2.94%) |
Feb 05, 2019 | 7.450 | 7.450 | 7.300 | 7.300 | 228 | -0.20(-2.67%) |
Feb 04, 2019 | 7.650 | 7.650 | 7.247 | 7.500 | 1,697 | -0.15(-1.96%) |
Feb 01, 2019 | 7.475 | 7.690 | 7.165 | 7.650 | 880 | +0.05(+0.66%) |
Jan 31, 2019 | 7.600 | 7.700 | 7.600 | 7.600 | 481 | +0.50(+7.04%) |
Jan 30, 2019 | 6.550 | 7.900 | 6.550 | 7.100 | 885 | -0.90(-11.25%) |
Jan 29, 2019 | 7.400 | 8.350 | 6.900 | 8.000 | 1,799 | +0.60(+8.11%) |
Jan 28, 2019 | 7.150 | 7.493 | 7.100 | 7.400 | 10,137 | +0.65(+9.63%) |
Jan 25, 2019 | 7.750 | 9.000 | 6.200 | 6.750 | 35,860 | -0.32(-4.51%) |
Jan 24, 2019 | 6.400 | 7.069 | 6.250 | 7.069 | 6,335 | +0.52(+7.92%) |
Jan 23, 2019 | 6.750 | 6.750 | 6.550 | 6.550 | 699 | +0.05(+0.77%) |
Jan 22, 2019 | 6.250 | 6.718 | 6.250 | 6.500 | 1,092 | +0.25(+4.00%) |
Jan 18, 2019 | 6.400 | 6.700 | 6.250 | 6.250 | 1,680 | -0.15(-2.34%) |
Jan 17, 2019 | 6.250 | 6.750 | 6.250 | 6.400 | 4,184 | +0.15(+2.40%) |
Jan 16, 2019 | 6.750 | 6.750 | 6.250 | 6.250 | 2,595 | -0.60(-8.76%) |
Jan 15, 2019 | 7.450 | 7.450 | 6.150 | 6.850 | 1,099 | +0.20(+3.01%) |
Jan 14, 2019 | 7.000 | 7.450 | 6.150 | 6.650 | 2,399 | -0.35(-5.00%) |
Jan 11, 2019 | 6.700 | 7.200 | 6.150 | 7.000 | 2,120 | +0.35(+5.26%) |
Jan 10, 2019 | 6.950 | 6.950 | 6.650 | 6.650 | 1,405 | -0.35(-5.00%) |
Jan 09, 2019 | 6.400 | 7.350 | 6.400 | 7.000 | 3,905 | +0.75(+12.00%) |
Jan 08, 2019 | 7.000 | 7.750 | 5.900 | 6.250 | 10,284 | -0.75(-10.71%) |
Jan 07, 2019 | 6.400 | 7.000 | 6.400 | 7.000 | 160 | +0.65(+10.24%) |
Jan 04, 2019 | 6.050 | 7.500 | 5.550 | 6.350 | 6,220 | +1.10(+20.95%) |
Jan 03, 2019 | 5.000 | 5.600 | 4.750 | 5.250 | 5,866 | +0.45(+9.38%) |
Jan 02, 2019 | 4.150 | 4.900 | 4.150 | 4.800 | 5,355 | +0.95(+24.68%) |
Dec 31, 2018 | 4.200 | 4.200 | 3.750 | 3.850 | 7,080 | +0.10(+2.67%) |
Dec 28, 2018 | 3.900 | 4.250 | 3.750 | 3.750 | 5,700 | -0.25(-6.26%) |
Dec 27, 2018 | 4.250 | 5.000 | 3.571 | 4.000 | 6,320 | -0.75(-15.78%) |
Dec 26, 2018 | 5.700 | 6.500 | 4.750 | 4.750 | 1,712 | -0.25(-5.00%) |
Dec 24, 2018 | 5.000 | 5.025 | 4.750 | 5.000 | 6,300 | +0.00(+0.00%) |
Dec 21, 2018 | 5.050 | 5.250 | 5.000 | 5.000 | 5,360 | +0.00(+0.00%) |
Dec 20, 2018 | 5.500 | 5.875 | 5.000 | 5.000 | 17,680 | -0.50(-9.09%) |
Dec 19, 2018 | 5.500 | 6.124 | 5.500 | 5.500 | 12,896 | -0.05(-0.90%) |
Dec 18, 2018 | 5.550 | 5.550 | 5.550 | 44 | +0.00(+0.00%) | |
Dec 17, 2018 | 5.550 | 5.550 | 5.550 | 5.550 | 311 | +0.05(+0.91%) |
Dec 14, 2018 | 5.500 | 5.600 | 5.500 | 5.500 | 4,480 | +0.00(+0.00%) |
Dec 13, 2018 | 5.500 | 5.930 | 5.350 | 5.500 | 38,928 | -0.05(-0.90%) |
Dec 12, 2018 | 5.400 | 6.475 | 5.400 | 5.550 | 5,952 | -0.25(-4.31%) |
Dec 11, 2018 | 5.800 | 5.800 | 5.800 | 5.800 | 44 | +0.09(+1.55%) |
Dec 10, 2018 | 5.712 | 5.712 | 5.712 | 5.712 | 327 | +0.01(+0.20%) |
Dec 07, 2018 | 5.750 | 5.750 | 5.700 | 5.700 | 100 | -0.10(-1.72%) |
Dec 06, 2018 | 6.400 | 6.400 | 5.300 | 5.800 | 174 | +0.00(+0.00%) |
Dec 04, 2018 | 5.800 | 5.800 | 5.800 | 5.800 | 120 | -0.33(-5.39%) |
Dec 03, 2018 | 6.513 | 6.513 | 6.130 | 6.130 | 128 | -0.22(-3.46%) |
Nov 30, 2018 | 7.400 | 7.400 | 6.300 | 6.350 | 760 | -0.40(-5.93%) |
Nov 29, 2018 | 6.950 | 7.150 | 6.750 | 6.750 | 1,793 | -0.75(-10.00%) |
Nov 28, 2018 | 7.119 | 7.500 | 6.824 | 7.500 | 744 | +0.75(+11.11%) |
Nov 27, 2018 | 7.400 | 7.846 | 6.750 | 6.750 | 2,020 | -0.38(-5.33%) |
Nov 26, 2018 | 7.300 | 7.300 | 6.850 | 7.130 | 489 | -0.17(-2.33%) |
Nov 23, 2018 | 7.250 | 7.350 | 7.250 | 7.300 | 480 | -0.10(-1.35%) |
Nov 21, 2018 | 7.400 | 7.400 | 7.400 | 0 | +0.57(+8.28%) | |
Nov 20, 2018 | 6.750 | 7.344 | 6.750 | 6.834 | 325 | +0.05(+0.74%) |
Nov 19, 2018 | 7.850 | 7.850 | 6.750 | 6.784 | 2,286 | -0.72(-9.55%) |
Nov 16, 2018 | 7.700 | 7.700 | 7.500 | 7.500 | 120 | +0.25(+3.45%) |
Nov 15, 2018 | 7.250 | 7.250 | 7.250 | 30 | +0.00(+0.00%) | |
Nov 14, 2018 | 7.230 | 7.230 | 7.250 | 44 | +0.02(+0.28%) | |
Nov 13, 2018 | 7.250 | 7.250 | 7.050 | 7.230 | 163 | +0.03(+0.42%) |
Nov 12, 2018 | 7.500 | 7.500 | 7.200 | 7.200 | 6,283 | -0.15(-2.04%) |
Nov 09, 2018 | 7.350 | 7.350 | 7.350 | 7.350 | 20 | +0.00(+0.00%) |
Nov 08, 2018 | 7.900 | 8.250 | 7.350 | 7.350 | 975 | -0.15(-2.00%) |
Nov 07, 2018 | 7.500 | 7.600 | 7.250 | 7.500 | 2,105 | +0.00(+0.00%) |
Nov 06, 2018 | 7.500 | 7.850 | 7.500 | 7.500 | 2,897 | +0.00(+0.00%) |
Nov 05, 2018 | 7.000 | 8.500 | 7.000 | 7.500 | 4,249 | -0.75(-9.09%) |
Nov 02, 2018 | 5.250 | 9.750 | 5.250 | 8.250 | 3,700 | -1.75(-17.50%) |
Nov 01, 2018 | 9.800 | 10.07 | 9.800 | 10.00 | 5,461 | +0.18(+1.82%) |
Oct 31, 2018 | 9.950 | 9.950 | 9.500 | 9.822 | 416 | -0.08(-0.79%) |
Oct 30, 2018 | 10.50 | 10.50 | 9.900 | 9.900 | 1,581 | -0.05(-0.50%) |
Oct 29, 2018 | 9.000 | 10.80 | 8.500 | 9.950 | 2,879 | +2.20(+28.39%) |
Oct 26, 2018 | 9.400 | 9.550 | 7.750 | 7.750 | 460 | -2.25(-22.50%) |
Oct 25, 2018 | 9.900 | 10.30 | 9.500 | 10.00 | 5,964 | +0.54(+5.76%) |
Oct 24, 2018 | 9.000 | 11.20 | 9.000 | 9.455 | 2,905 | -0.99(-9.52%) |
Oct 23, 2018 | 10.50 | 10.50 | 10.45 | 10.45 | 329 | -0.05(-0.48%) |
Oct 22, 2018 | 10.65 | 10.65 | 10.50 | 10.50 | 2,047 | +0.00(+0.00%) |
Oct 19, 2018 | 10.80 | 10.80 | 10.50 | 10.50 | 2,920 | -0.05(-0.47%) |
Oct 18, 2018 | 11.15 | 11.15 | 10.55 | 10.55 | 2,664 | -0.45(-4.09%) |
Oct 17, 2018 | 12.50 | 12.50 | 11.00 | 11.00 | 1,424 | -0.65(-5.58%) |
Oct 16, 2018 | 11.84 | 11.89 | 10.55 | 11.65 | 1,295 | +0.65(+5.91%) |
Oct 15, 2018 | 11.20 | 11.88 | 10.55 | 11.00 | 1,103 | -0.40(-3.51%) |
Oct 12, 2018 | 11.40 | 11.40 | 11.40 | 20 | +0.00(+0.00%) | |
Oct 11, 2018 | 11.11 | 12.85 | 11.05 | 11.40 | 3,581 | -1.40(-10.94%) |
Oct 10, 2018 | 13.00 | 13.10 | 12.65 | 12.80 | 2,150 | +1.20(+10.34%) |
Oct 09, 2018 | 11.80 | 11.90 | 11.55 | 11.60 | 1,296 | +0.05(+0.43%) |
Oct 08, 2018 | 11.33 | 11.55 | 11.33 | 11.55 | 111 | -0.70(-5.71%) |
Oct 05, 2018 | 11.25 | 12.25 | 11.25 | 12.25 | 200 | -0.15(-1.21%) |
Oct 04, 2018 | 12.45 | 12.45 | 12.00 | 12.40 | 265 | -0.10(-0.80%) |
Oct 03, 2018 | 13.40 | 13.40 | 12.23 | 12.50 | 787 | -0.95(-7.06%) |
Oct 02, 2018 | 11.00 | 13.50 | 11.00 | 13.45 | 924 | +1.95(+16.96%) |
Oct 01, 2018 | 11.29 | 11.59 | 11.25 | 11.50 | 525 | +0.45(+4.07%) |
Sep 28, 2018 | 12.00 | 12.00 | 10.20 | 11.05 | 6,000 | -1.00(-8.30%) |
Sep 27, 2018 | 12.05 | 12.05 | 12.05 | 12.05 | 1,325 | -0.64(-5.04%) |
Sep 26, 2018 | 12.69 | 12.69 | 12.69 | 12.69 | 260 | -0.66(-4.94%) |
Sep 25, 2018 | 12.05 | 13.35 | 12.01 | 13.35 | 1,009 | +0.35(+2.69%) |
Sep 24, 2018 | 13.00 | 13.45 | 13.00 | 13.00 | 1,109 | -0.95(-6.81%) |
Sep 21, 2018 | 12.25 | 13.95 | 12.25 | 13.95 | 4,780 | +1.15(+8.98%) |
Sep 20, 2018 | 11.45 | 12.90 | 11.45 | 12.80 | 640 | +1.34(+11.72%) |
Sep 19, 2018 | 12.00 | 12.60 | 10.20 | 11.46 | 777 | -1.52(-11.70%) |
Sep 18, 2018 | 12.57 | 12.97 | 12.57 | 12.97 | 141 | +0.88(+7.23%) |
Sep 17, 2018 | 13.50 | 13.50 | 12.10 | 12.10 | 2,643 | -1.35(-10.04%) |
Sep 14, 2018 | 13.80 | 14.00 | 13.45 | 13.45 | 500 | -0.30(-2.18%) |
Sep 13, 2018 | 13.03 | 13.75 | 13.03 | 13.75 | 376 | +0.05(+0.36%) |
Sep 12, 2018 | 13.00 | 13.78 | 13.00 | 13.70 | 280 | +0.70(+5.38%) |
Sep 11, 2018 | 13.25 | 13.80 | 13.00 | 13.00 | 339 | +0.00(+0.00%) |
Sep 10, 2018 | 13.10 | 13.25 | 13.00 | 13.00 | 276 | +0.00(+0.00%) |
Sep 07, 2018 | 13.75 | 14.00 | 13.00 | 13.00 | 1,460 | +0.00(+0.00%) |
Sep 06, 2018 | 14.50 | 14.50 | 13.00 | 13.00 | 5,420 | +0.00(+0.00%) |
Sep 05, 2018 | 14.38 | 14.45 | 13.00 | 13.00 | 2,051 | -0.05(-0.38%) |
Sep 04, 2018 | 14.37 | 14.37 | 13.05 | 13.05 | 52 | -0.30(-2.25%) |
Aug 31, 2018 | 13.35 | 13.35 | 13.35 | 0 | +0.30(+2.30%) | |
Aug 30, 2018 | 13.60 | 13.75 | 13.00 | 13.05 | 488 | -1.45(-10.00%) |
Aug 29, 2018 | 13.70 | 14.50 | 13.70 | 14.50 | 241 | +1.45(+11.11%) |
Aug 28, 2018 | 13.41 | 13.70 | 13.05 | 13.05 | 219 | +0.05(+0.38%) |
Aug 27, 2018 | 13.45 | 13.69 | 13.00 | 13.00 | 1,053 | -0.25(-1.89%) |
Aug 24, 2018 | 13.40 | 13.50 | 13.00 | 13.25 | 700 | +0.20(+1.53%) |
Aug 23, 2018 | 13.50 | 13.68 | 13.00 | 13.05 | 1,348 | -0.45(-3.33%) |
Aug 22, 2018 | 13.20 | 14.75 | 12.13 | 13.50 | 20,582 | -0.40(-2.88%) |
Aug 21, 2018 | 13.50 | 14.25 | 11.75 | 13.90 | 14,338 | -0.10(-0.71%) |
Aug 20, 2018 | 14.00 | 14.00 | 13.28 | 14.00 | 582 | -0.75(-5.08%) |
Aug 17, 2018 | 13.90 | 14.75 | 13.88 | 14.75 | 5,680 | +0.50(+3.51%) |
Aug 16, 2018 | 14.25 | 14.33 | 12.45 | 14.25 | 10,037 | -0.01(-0.07%) |
Aug 15, 2018 | 14.25 | 14.35 | 14.25 | 14.26 | 1,550 | -0.09(-0.63%) |
Aug 14, 2018 | 14.29 | 14.48 | 14.29 | 14.35 | 80 | +0.10(+0.70%) |
Aug 13, 2018 | 14.32 | 14.49 | 14.25 | 14.25 | 733 | -0.40(-2.73%) |
Aug 10, 2018 | 14.75 | 14.90 | 14.30 | 14.65 | 800 | +0.40(+2.81%) |
Aug 09, 2018 | 14.30 | 14.90 | 14.25 | 14.25 | 2,065 | +0.25(+1.79%) |
Aug 08, 2018 | 14.50 | 14.55 | 14.00 | 14.00 | 2,403 | -1.00(-6.67%) |
Aug 07, 2018 | 14.95 | 15.00 | 14.50 | 15.00 | 17,391 | +0.25(+1.69%) |
Aug 06, 2018 | 14.55 | 15.05 | 14.55 | 14.75 | 956 | -0.65(-4.22%) |
Aug 03, 2018 | 14.50 | 15.50 | 14.50 | 15.40 | 47,720 | +0.90(+6.21%) |
Aug 02, 2018 | 14.63 | 14.63 | 14.50 | 14.50 | 246 | +0.00(+0.00%) |
Aug 01, 2018 | 14.75 | 14.75 | 14.50 | 14.50 | 181 | +0.00(+0.00%) |
Jul 31, 2018 | 15.10 | 15.10 | 14.50 | 14.50 | 3,844 | -0.70(-4.61%) |
Jul 30, 2018 | 15.85 | 15.95 | 15.20 | 15.20 | 5,086 | +0.15(+1.00%) |
Jul 27, 2018 | 15.50 | 15.55 | 15.05 | 15.05 | 3,040 | +0.00(+0.00%) |
Jul 26, 2018 | 15.25 | 15.47 | 15.05 | 15.05 | 2,645 | -0.20(-1.31%) |
Jul 25, 2018 | 15.50 | 15.50 | 15.25 | 15.25 | 1,460 | -0.05(-0.33%) |
Jul 24, 2018 | 15.35 | 15.80 | 15.30 | 15.30 | 1,592 | +0.05(+0.33%) |
Jul 23, 2018 | 15.55 | 15.55 | 15.25 | 15.25 | 6,708 | -0.20(-1.29%) |
Jul 20, 2018 | 15.55 | 16.00 | 15.00 | 15.45 | 20,828 | -2.20(-12.46%) |
Jul 19, 2018 | 18.50 | 18.50 | 17.65 | 17.65 | 2,243 | +0.15(+0.86%) |
Jul 18, 2018 | 17.60 | 17.60 | 17.50 | 17.50 | 770 | -0.30(-1.69%) |
Jul 17, 2018 | 17.75 | 17.80 | 17.75 | 17.80 | 490 | -0.29(-1.63%) |
Jul 16, 2018 | 17.55 | 18.09 | 17.55 | 18.09 | 341 | -0.16(-0.85%) |
Jul 13, 2018 | 17.90 | 18.50 | 17.60 | 18.25 | 2,188 | -0.25(-1.35%) |
Jul 12, 2018 | 19.15 | 19.15 | 18.50 | 18.50 | 391 | -0.65(-3.39%) |
Jul 11, 2018 | 19.70 | 20.33 | 18.25 | 19.15 | 12,395 | +0.15(+0.79%) |
Jul 10, 2018 | 19.30 | 19.85 | 18.61 | 19.00 | 2,992 | -0.20(-1.04%) |
Jul 09, 2018 | 18.50 | 19.89 | 18.33 | 19.20 | 5,245 | +0.85(+4.63%) |
Jul 06, 2018 | 17.96 | 18.93 | 17.80 | 18.35 | 2,401 | +0.11(+0.59%) |
Jul 05, 2018 | 17.55 | 19.25 | 17.55 | 18.24 | 2,788 | +0.74(+4.24%) |
Jul 03, 2018 | 17.50 | 17.50 | 17.50 | 0 | -0.10(-0.57%) | |
Jul 02, 2018 | 18.00 | 18.25 | 17.50 | 17.60 | 422 | +0.10(+0.57%) |
Jun 29, 2018 | 17.56 | 17.56 | 17.50 | 17.50 | 367 | -0.70(-3.85%) |
Jun 28, 2018 | 18.30 | 18.39 | 17.64 | 18.20 | 762 | -0.10(-0.55%) |
Jun 27, 2018 | 18.40 | 18.44 | 18.30 | 18.30 | 618 | -0.20(-1.08%) |
Jun 26, 2018 | 18.40 | 18.90 | 18.40 | 18.50 | 635 | -0.65(-3.39%) |
Jun 25, 2018 | 19.50 | 19.50 | 18.65 | 19.15 | 3,947 | +0.40(+2.13%) |
Jun 22, 2018 | 17.75 | 19.00 | 17.75 | 18.75 | 6,167 | +1.00(+5.63%) |
Jun 21, 2018 | 18.00 | 18.15 | 17.50 | 17.75 | 2,481 | -0.45(-2.47%) |
Jun 20, 2018 | 17.60 | 18.45 | 17.50 | 18.20 | 564 | +0.75(+4.30%) |
Jun 19, 2018 | 17.75 | 18.75 | 17.45 | 17.45 | 1,593 | -0.70(-3.86%) |
Jun 18, 2018 | 16.50 | 18.50 | 16.50 | 18.15 | 6,384 | +1.70(+10.33%) |
Jun 15, 2018 | 16.50 | 16.50 | 16.00 | 16.45 | 1,097 | +0.25(+1.54%) |
Jun 14, 2018 | 16.10 | 16.55 | 15.75 | 16.20 | 1,783 | +0.20(+1.25%) |
Jun 13, 2018 | 15.55 | 16.30 | 15.50 | 16.00 | 1,431 | -0.30(-1.84%) |
Jun 12, 2018 | 15.40 | 16.30 | 15.25 | 16.30 | 2,384 | +1.25(+8.31%) |
Jun 11, 2018 | 15.00 | 15.05 | 15.00 | 15.05 | 178 | +0.05(+0.33%) |
Jun 08, 2018 | 16.35 | 16.35 | 15.00 | 15.00 | 3,757 | -0.65(-4.15%) |
Jun 07, 2018 | 15.55 | 16.73 | 15.55 | 15.65 | 1,798 | +0.15(+0.97%) |
Jun 06, 2018 | 16.25 | 16.25 | 14.65 | 15.50 | 1,270 | -0.50(-3.12%) |
Jun 05, 2018 | 15.85 | 16.65 | 15.75 | 16.00 | 973 | -0.25(-1.54%) |
Jun 04, 2018 | 16.05 | 16.75 | 16.05 | 16.25 | 2,684 | +0.10(+0.62%) |
Jun 01, 2018 | 16.22 | 16.25 | 15.85 | 16.15 | 553 | +0.45(+2.87%) |
May 30, 2018 | 15.70 | 15.70 | 15.70 | 30 | -0.25(-1.57%) | |
May 29, 2018 | 16.40 | 16.45 | 15.78 | 15.95 | 417 | -0.12(-0.78%) |
May 25, 2018 | 16.07 | 16.07 | 16.07 | 0 | -0.38(-2.28%) | |
May 24, 2018 | 15.63 | 16.45 | 15.20 | 16.45 | 2,349 | +0.50(+3.13%) |
May 23, 2018 | 16.47 | 16.47 | 15.59 | 15.95 | 470 | -0.10(-0.62%) |
May 22, 2018 | 15.85 | 16.64 | 15.85 | 16.05 | 948 | +0.08(+0.47%) |
May 21, 2018 | 16.15 | 16.68 | 15.95 | 15.97 | 1,535 | -0.22(-1.39%) |
May 18, 2018 | 15.41 | 16.25 | 15.41 | 16.20 | 2,449 | +0.80(+5.19%) |
May 17, 2018 | 15.75 | 16.15 | 15.05 | 15.40 | 830 | -0.05(-0.32%) |
May 16, 2018 | 17.00 | 18.20 | 14.80 | 15.45 | 15,683 | -0.50(-3.13%) |
May 15, 2018 | 16.50 | 16.95 | 15.15 | 15.95 | 2,793 | -0.05(-0.31%) |
May 14, 2018 | 16.35 | 17.40 | 15.65 | 16.00 | 1,704 | -0.40(-2.44%) |
May 11, 2018 | 16.35 | 16.55 | 15.60 | 16.40 | 501 | +0.85(+5.47%) |
May 10, 2018 | 14.30 | 16.70 | 14.20 | 15.55 | 14,998 | +1.15(+7.99%) |
May 09, 2018 | 15.55 | 15.55 | 13.85 | 14.40 | 7,416 | -0.67(-4.48%) |
May 08, 2018 | 15.07 | 16.00 | 15.00 | 15.07 | 1,633 | -0.93(-5.78%) |
May 07, 2018 | 16.25 | 16.25 | 15.15 | 16.00 | 6,045 | -0.25(-1.54%) |
May 04, 2018 | 16.28 | 16.70 | 16.25 | 16.25 | 2,226 | +0.25(+1.56%) |
May 03, 2018 | 15.75 | 17.00 | 15.30 | 16.00 | 8,515 | -1.00(-5.88%) |
May 02, 2018 | 17.25 | 17.31 | 16.61 | 17.00 | 11,884 | +0.10(+0.59%) |