Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.12 | 13.15 | 13.07 | 13.14 | 797,300 | -0.02(-0.15%) |
May 30, 2019 | 13.15 | 13.16 | 13.12 | 13.16 | 393,177 | +0.03(+0.23%) |
May 29, 2019 | 13.10 | 13.15 | 13.07 | 13.13 | 1,063,309 | +0.08(+0.61%) |
May 28, 2019 | 13.03 | 13.05 | 12.98 | 13.05 | 261,019 | +0.05(+0.38%) |
May 24, 2019 | 13.05 | 13.07 | 13.00 | 13.00 | 279,300 | -0.05(-0.38%) |
May 23, 2019 | 13.05 | 13.07 | 13.00 | 13.05 | 1,145,247 | +0.00(+0.00%) |
May 22, 2019 | 13.02 | 13.10 | 13.00 | 13.05 | 555,060 | +0.00(+0.00%) |
May 21, 2019 | 13.08 | 13.11 | 12.98 | 13.05 | 484,846 | +0.01(+0.08%) |
May 20, 2019 | 13.05 | 13.22 | 13.02 | 13.04 | 624,285 | -0.01(-0.08%) |
May 17, 2019 | 13.09 | 13.16 | 13.02 | 13.05 | 969,900 | -0.05(-0.38%) |
May 16, 2019 | 13.29 | 13.35 | 13.02 | 13.10 | 814,383 | -0.33(-2.46%) |
May 15, 2019 | 12.95 | 13.63 | 12.95 | 13.43 | 2,647,575 | +0.48(+3.71%) |
May 14, 2019 | 12.95 | 12.96 | 12.94 | 12.95 | 529,799 | +0.01(+0.08%) |
May 13, 2019 | 12.96 | 12.98 | 12.94 | 12.94 | 2,014,277 | -0.02(-0.15%) |
May 10, 2019 | 12.99 | 13.00 | 12.96 | 12.96 | 851,900 | -0.03(-0.23%) |
May 09, 2019 | 12.97 | 12.99 | 12.96 | 12.99 | 1,503,007 | +0.02(+0.15%) |
May 08, 2019 | 12.96 | 13.00 | 12.96 | 12.97 | 1,803,064 | +0.02(+0.15%) |
May 07, 2019 | 12.93 | 13.00 | 12.93 | 12.95 | 5,187,441 | +0.00(+0.00%) |
May 06, 2019 | 13.05 | 13.06 | 12.92 | 12.95 | 16,995,984 | +3.39(+35.46%) |
May 03, 2019 | 9.600 | 9.620 | 9.510 | 9.560 | 188,800 | +0.03(+0.31%) |
May 02, 2019 | 9.520 | 9.660 | 9.490 | 9.530 | 183,655 | +0.02(+0.21%) |
May 01, 2019 | 9.570 | 9.730 | 9.480 | 9.510 | 166,643 | +0.00(+0.00%) |
Apr 30, 2019 | 9.500 | 9.640 | 9.450 | 9.510 | 258,732 | -0.01(-0.11%) |
Apr 29, 2019 | 9.410 | 9.600 | 9.390 | 9.520 | 152,815 | +0.14(+1.49%) |
Apr 26, 2019 | 9.330 | 9.500 | 9.260 | 9.380 | 167,000 | -0.11(-1.16%) |
Apr 25, 2019 | 9.540 | 9.620 | 9.310 | 9.490 | 154,653 | -0.11(-1.15%) |
Apr 24, 2019 | 9.660 | 9.790 | 9.580 | 9.600 | 225,280 | -0.05(-0.52%) |
Apr 23, 2019 | 9.600 | 9.760 | 9.500 | 9.650 | 208,282 | +0.02(+0.21%) |
Apr 22, 2019 | 9.590 | 9.710 | 9.460 | 9.630 | 107,966 | +0.06(+0.63%) |
Apr 18, 2019 | 9.790 | 9.840 | 9.540 | 9.570 | 111,700 | -0.24(-2.45%) |
Apr 17, 2019 | 9.930 | 10.00 | 9.770 | 9.810 | 94,827 | -0.05(-0.51%) |
Apr 16, 2019 | 9.670 | 9.930 | 9.630 | 9.860 | 159,575 | +0.30(+3.14%) |
Apr 15, 2019 | 9.580 | 9.620 | 9.470 | 9.560 | 94,301 | -0.03(-0.31%) |
Apr 12, 2019 | 9.490 | 9.640 | 9.390 | 9.590 | 95,200 | +0.15(+1.59%) |
Apr 11, 2019 | 9.190 | 9.500 | 9.150 | 9.440 | 174,148 | +0.29(+3.17%) |
Apr 10, 2019 | 9.100 | 9.200 | 9.050 | 9.150 | 502,398 | +0.05(+0.55%) |
Apr 09, 2019 | 9.150 | 9.210 | 8.930 | 9.100 | 556,680 | -0.03(-0.33%) |
Apr 08, 2019 | 9.290 | 9.290 | 9.030 | 9.130 | 404,468 | -0.19(-2.04%) |
Apr 05, 2019 | 9.410 | 9.410 | 9.220 | 9.320 | 188,300 | -0.08(-0.85%) |
Apr 04, 2019 | 9.380 | 9.510 | 9.320 | 9.400 | 381,297 | +0.05(+0.53%) |
Apr 03, 2019 | 9.200 | 9.440 | 9.120 | 9.350 | 343,992 | +0.17(+1.85%) |
Apr 02, 2019 | 9.280 | 9.300 | 8.970 | 9.180 | 261,631 | -0.08(-0.86%) |
Apr 01, 2019 | 9.150 | 9.260 | 9.010 | 9.260 | 315,752 | +0.20(+2.21%) |
Mar 29, 2019 | 8.870 | 9.090 | 8.790 | 9.060 | 270,900 | +0.30(+3.42%) |
Mar 28, 2019 | 8.750 | 8.840 | 8.650 | 8.760 | 119,513 | +0.16(+1.86%) |
Mar 27, 2019 | 8.600 | 8.690 | 8.440 | 8.600 | 105,411 | -0.02(-0.23%) |
Mar 26, 2019 | 8.650 | 8.730 | 8.510 | 8.620 | 87,246 | +0.11(+1.29%) |
Mar 25, 2019 | 8.400 | 8.810 | 8.330 | 8.510 | 290,900 | +0.09(+1.07%) |
Mar 22, 2019 | 8.940 | 9.070 | 8.370 | 8.420 | 360,700 | -0.56(-6.24%) |
Mar 21, 2019 | 8.590 | 9.090 | 8.540 | 8.980 | 403,225 | +0.38(+4.42%) |
Mar 20, 2019 | 8.360 | 8.675 | 8.090 | 8.600 | 287,629 | +0.26(+3.12%) |
Mar 19, 2019 | 8.330 | 8.400 | 8.210 | 8.340 | 186,893 | +0.05(+0.60%) |
Mar 18, 2019 | 7.980 | 8.310 | 7.980 | 8.290 | 225,188 | +0.31(+3.88%) |
Mar 15, 2019 | 8.000 | 8.020 | 7.900 | 7.980 | 406,000 | -0.01(-0.13%) |
Mar 14, 2019 | 8.100 | 8.200 | 7.990 | 7.990 | 200,639 | -0.13(-1.60%) |
Mar 13, 2019 | 8.170 | 8.280 | 8.050 | 8.120 | 195,070 | -0.02(-0.25%) |
Mar 12, 2019 | 8.150 | 8.220 | 8.040 | 8.140 | 151,120 | +0.03(+0.37%) |
Mar 11, 2019 | 7.950 | 8.150 | 7.950 | 8.110 | 141,696 | +0.25(+3.18%) |
Mar 08, 2019 | 7.520 | 7.950 | 7.510 | 7.860 | 213,100 | +0.26(+3.42%) |
Mar 07, 2019 | 7.760 | 7.840 | 7.570 | 7.600 | 186,231 | -0.16(-2.06%) |
Mar 06, 2019 | 8.070 | 8.170 | 7.750 | 7.760 | 192,182 | -0.29(-3.60%) |
Mar 05, 2019 | 8.200 | 8.410 | 8.020 | 8.050 | 164,154 | -0.17(-2.07%) |
Mar 04, 2019 | 7.850 | 8.320 | 7.850 | 8.220 | 551,545 | +0.36(+4.58%) |
Mar 01, 2019 | 7.850 | 8.050 | 7.750 | 7.860 | 418,700 | +0.01(+0.13%) |
Feb 28, 2019 | 8.180 | 8.260 | 7.830 | 7.850 | 362,532 | -0.37(-4.50%) |
Feb 27, 2019 | 8.480 | 8.480 | 8.115 | 8.220 | 228,526 | -0.29(-3.41%) |
Feb 26, 2019 | 8.660 | 8.740 | 8.490 | 8.510 | 257,468 | -0.20(-2.30%) |
Feb 25, 2019 | 8.950 | 9.000 | 8.630 | 8.710 | 313,626 | -0.09(-1.02%) |
Feb 22, 2019 | 8.590 | 8.970 | 8.510 | 8.800 | 688,800 | +0.24(+2.80%) |
Feb 21, 2019 | 8.550 | 8.670 | 8.450 | 8.560 | 429,571 | -0.04(-0.47%) |
Feb 20, 2019 | 8.530 | 8.650 | 8.425 | 8.600 | 323,224 | +0.10(+1.18%) |
Feb 19, 2019 | 8.270 | 8.660 | 8.250 | 8.500 | 417,075 | +0.17(+2.04%) |
Feb 15, 2019 | 8.040 | 8.350 | 7.820 | 8.330 | 389,900 | +0.32(+4.00%) |
Feb 14, 2019 | 7.890 | 8.330 | 7.652 | 8.010 | 625,450 | +0.00(+0.00%) |
Feb 13, 2019 | 7.520 | 8.090 | 7.210 | 8.010 | 3,048,972 | -1.90(-19.17%) |
Feb 12, 2019 | 9.620 | 9.970 | 9.600 | 9.910 | 293,605 | +0.35(+3.66%) |
Feb 11, 2019 | 9.410 | 9.570 | 9.250 | 9.560 | 182,201 | +0.22(+2.36%) |
Feb 08, 2019 | 9.330 | 9.430 | 9.250 | 9.340 | 107,800 | -0.12(-1.27%) |
Feb 07, 2019 | 9.600 | 9.660 | 9.320 | 9.460 | 162,875 | -0.27(-2.77%) |
Feb 06, 2019 | 9.260 | 9.800 | 9.260 | 9.730 | 211,223 | +0.54(+5.88%) |
Feb 05, 2019 | 8.830 | 9.230 | 8.830 | 9.190 | 210,224 | +0.29(+3.26%) |
Feb 04, 2019 | 8.740 | 8.900 | 8.700 | 8.900 | 179,543 | +0.05(+0.56%) |
Feb 01, 2019 | 8.800 | 8.960 | 8.780 | 8.850 | 157,500 | +0.04(+0.45%) |
Jan 31, 2019 | 8.800 | 8.963 | 8.680 | 8.810 | 164,562 | -0.07(-0.79%) |
Jan 30, 2019 | 8.720 | 8.970 | 8.620 | 8.880 | 180,842 | +0.14(+1.60%) |
Jan 29, 2019 | 8.810 | 8.810 | 8.510 | 8.740 | 163,512 | -0.01(-0.11%) |
Jan 28, 2019 | 9.070 | 9.200 | 8.630 | 8.750 | 199,868 | -0.53(-5.71%) |
Jan 25, 2019 | 9.430 | 9.540 | 9.130 | 9.280 | 357,100 | -0.13(-1.38%) |
Jan 24, 2019 | 8.300 | 9.550 | 8.270 | 9.410 | 885,811 | +1.10(+13.24%) |
Jan 23, 2019 | 8.120 | 8.350 | 7.960 | 8.310 | 204,086 | +0.22(+2.72%) |
Jan 22, 2019 | 8.140 | 8.140 | 7.860 | 8.090 | 126,381 | -0.11(-1.34%) |
Jan 18, 2019 | 8.090 | 8.310 | 8.020 | 8.200 | 182,400 | +0.13(+1.61%) |
Jan 17, 2019 | 8.220 | 8.320 | 7.970 | 8.070 | 162,161 | -0.28(-3.35%) |
Jan 16, 2019 | 8.270 | 8.570 | 8.240 | 8.350 | 164,851 | +0.10(+1.21%) |
Jan 15, 2019 | 8.160 | 8.330 | 7.975 | 8.250 | 163,921 | +0.09(+1.10%) |
Jan 14, 2019 | 8.610 | 8.665 | 8.110 | 8.160 | 149,512 | -0.61(-6.96%) |
Jan 11, 2019 | 8.500 | 8.800 | 8.500 | 8.770 | 165,400 | +0.15(+1.74%) |
Jan 10, 2019 | 8.400 | 8.650 | 8.360 | 8.620 | 196,387 | +0.15(+1.77%) |
Jan 09, 2019 | 8.650 | 8.650 | 8.340 | 8.470 | 194,917 | -0.13(-1.51%) |
Jan 08, 2019 | 8.570 | 8.730 | 8.440 | 8.600 | 146,594 | +0.02(+0.23%) |
Jan 07, 2019 | 8.500 | 8.635 | 8.390 | 8.580 | 114,662 | +0.08(+0.94%) |
Jan 04, 2019 | 8.440 | 8.610 | 8.290 | 8.500 | 137,300 | +0.24(+2.91%) |
Jan 03, 2019 | 8.570 | 8.570 | 8.190 | 8.260 | 111,787 | -0.48(-5.49%) |
Jan 02, 2019 | 8.600 | 8.900 | 8.495 | 8.740 | 161,520 | -0.03(-0.34%) |
Dec 31, 2018 | 8.750 | 8.800 | 8.480 | 8.770 | 210,200 | +0.10(+1.15%) |
Dec 28, 2018 | 8.500 | 8.780 | 8.370 | 8.670 | 178,600 | +0.18(+2.12%) |
Dec 27, 2018 | 8.300 | 8.490 | 8.160 | 8.490 | 121,107 | +0.03(+0.35%) |
Dec 26, 2018 | 8.090 | 8.510 | 8.050 | 8.460 | 145,004 | +0.45(+5.62%) |
Dec 24, 2018 | 7.930 | 8.170 | 7.930 | 8.010 | 82,300 | -0.01(-0.12%) |
Dec 21, 2018 | 8.210 | 8.300 | 7.930 | 8.020 | 291,300 | -0.16(-1.96%) |
Dec 20, 2018 | 8.470 | 8.690 | 8.020 | 8.180 | 184,473 | -0.27(-3.20%) |
Dec 19, 2018 | 8.730 | 8.910 | 8.200 | 8.450 | 302,123 | -0.26(-2.99%) |
Dec 18, 2018 | 8.670 | 9.060 | 8.490 | 8.710 | 419,394 | +0.16(+1.87%) |
Dec 17, 2018 | 8.600 | 8.880 | 8.510 | 8.550 | 187,776 | -0.13(-1.50%) |
Dec 14, 2018 | 8.880 | 8.930 | 8.670 | 8.680 | 208,700 | -0.34(-3.77%) |
Dec 13, 2018 | 9.210 | 9.400 | 9.000 | 9.020 | 192,556 | -0.17(-1.85%) |
Dec 12, 2018 | 9.250 | 9.440 | 9.060 | 9.190 | 154,839 | +0.15(+1.66%) |
Dec 11, 2018 | 9.010 | 9.340 | 8.966 | 9.040 | 173,324 | +0.16(+1.80%) |
Dec 10, 2018 | 8.840 | 9.095 | 8.620 | 8.880 | 226,432 | +0.04(+0.45%) |
Dec 07, 2018 | 9.150 | 9.240 | 8.750 | 8.840 | 205,100 | -0.36(-3.91%) |
Dec 06, 2018 | 8.890 | 9.290 | 8.720 | 9.200 | 210,849 | +0.23(+2.56%) |
Dec 04, 2018 | 9.670 | 9.730 | 8.930 | 8.970 | 265,700 | -0.71(-7.33%) |
Dec 03, 2018 | 9.910 | 9.970 | 9.570 | 9.680 | 218,221 | -0.07(-0.72%) |
Nov 30, 2018 | 9.750 | 9.850 | 9.500 | 9.750 | 148,100 | -0.04(-0.41%) |
Nov 29, 2018 | 10.08 | 10.11 | 9.761 | 9.790 | 95,094 | -0.24(-2.39%) |
Nov 28, 2018 | 9.640 | 10.04 | 9.630 | 10.03 | 166,920 | +0.51(+5.36%) |
Nov 27, 2018 | 9.600 | 9.770 | 9.380 | 9.520 | 176,956 | -0.11(-1.14%) |
Nov 26, 2018 | 10.04 | 10.04 | 9.580 | 9.630 | 139,581 | -0.24(-2.43%) |
Nov 23, 2018 | 9.520 | 10.11 | 9.520 | 9.870 | 95,200 | +0.25(+2.60%) |
Nov 21, 2018 | 9.620 | 9.620 | 9.620 | 0 | -0.06(-0.62%) | |
Nov 20, 2018 | 9.000 | 9.737 | 8.920 | 9.680 | 296,308 | +0.12(+1.26%) |
Nov 19, 2018 | 9.830 | 9.940 | 9.510 | 9.560 | 221,582 | -0.38(-3.82%) |
Nov 16, 2018 | 10.11 | 10.28 | 9.810 | 9.940 | 126,200 | -0.32(-3.12%) |
Nov 15, 2018 | 9.950 | 10.39 | 9.950 | 10.26 | 144,552 | +0.26(+2.60%) |
Nov 14, 2018 | 10.49 | 10.53 | 9.980 | 10.00 | 137,889 | -0.42(-4.03%) |
Nov 13, 2018 | 9.980 | 10.44 | 9.950 | 10.42 | 195,786 | +0.46(+4.62%) |
Nov 12, 2018 | 10.02 | 10.07 | 9.720 | 9.960 | 165,902 | -0.18(-1.78%) |
Nov 09, 2018 | 10.25 | 10.30 | 10.03 | 10.14 | 90,900 | -0.17(-1.65%) |
Nov 08, 2018 | 10.12 | 10.38 | 10.00 | 10.31 | 95,866 | +0.05(+0.49%) |
Nov 07, 2018 | 10.29 | 10.31 | 10.04 | 10.26 | 132,740 | +0.10(+0.98%) |
Nov 06, 2018 | 10.02 | 10.22 | 9.900 | 10.16 | 178,199 | -0.01(-0.10%) |
Nov 05, 2018 | 10.13 | 10.24 | 9.910 | 10.17 | 144,137 | +0.04(+0.39%) |
Nov 02, 2018 | 10.08 | 10.31 | 9.890 | 10.13 | 212,200 | +0.21(+2.12%) |
Nov 01, 2018 | 9.620 | 10.22 | 9.620 | 9.920 | 283,937 | +0.36(+3.77%) |
Oct 31, 2018 | 9.250 | 9.800 | 9.136 | 9.560 | 386,975 | +0.42(+4.60%) |
Oct 30, 2018 | 8.570 | 9.165 | 8.552 | 9.140 | 281,756 | +0.59(+6.90%) |
Oct 29, 2018 | 8.890 | 9.490 | 8.500 | 8.550 | 538,233 | -0.24(-2.73%) |
Oct 26, 2018 | 9.550 | 9.550 | 7.080 | 8.790 | 1,722,800 | -1.87(-17.54%) |
Oct 25, 2018 | 10.77 | 10.86 | 10.57 | 10.66 | 316,678 | +0.04(+0.38%) |
Oct 24, 2018 | 11.79 | 11.83 | 10.62 | 10.62 | 198,705 | -1.19(-10.08%) |
Oct 23, 2018 | 11.69 | 11.88 | 11.57 | 11.81 | 112,114 | -0.11(-0.92%) |
Oct 22, 2018 | 11.99 | 12.03 | 11.78 | 11.92 | 152,029 | -0.01(-0.08%) |
Oct 19, 2018 | 12.23 | 12.32 | 11.92 | 11.93 | 133,500 | -0.29(-2.37%) |
Oct 18, 2018 | 12.45 | 12.45 | 12.12 | 12.22 | 268,294 | -0.21(-1.69%) |
Oct 17, 2018 | 12.49 | 12.49 | 12.18 | 12.43 | 141,604 | -0.06(-0.48%) |
Oct 16, 2018 | 12.42 | 12.51 | 12.30 | 12.49 | 284,934 | +0.14(+1.13%) |
Oct 15, 2018 | 11.66 | 12.46 | 11.50 | 12.35 | 393,677 | +0.91(+7.95%) |
Oct 12, 2018 | 11.59 | 11.59 | 11.27 | 11.44 | 221,600 | +0.17(+1.51%) |
Oct 11, 2018 | 11.20 | 11.59 | 11.10 | 11.27 | 185,881 | -0.05(-0.44%) |
Oct 10, 2018 | 12.20 | 12.20 | 11.32 | 11.32 | 243,006 | -0.94(-7.67%) |
Oct 09, 2018 | 12.25 | 12.39 | 12.04 | 12.26 | 132,394 | -0.04(-0.33%) |
Oct 08, 2018 | 12.24 | 12.33 | 12.00 | 12.30 | 155,262 | +0.04(+0.33%) |
Oct 05, 2018 | 12.40 | 12.50 | 12.07 | 12.26 | 163,400 | -0.14(-1.13%) |
Oct 04, 2018 | 12.55 | 12.60 | 12.35 | 12.40 | 158,166 | -0.21(-1.67%) |
Oct 03, 2018 | 12.63 | 12.73 | 12.28 | 12.61 | 161,338 | +0.01(+0.08%) |
Oct 02, 2018 | 12.58 | 12.80 | 12.44 | 12.60 | 130,621 | -0.06(-0.47%) |
Oct 01, 2018 | 12.80 | 12.82 | 12.35 | 12.66 | 288,561 | -0.13(-1.02%) |
Sep 28, 2018 | 12.67 | 12.88 | 12.49 | 12.79 | 141,500 | +0.11(+0.87%) |
Sep 27, 2018 | 12.71 | 12.80 | 12.60 | 12.68 | 252,049 | -0.02(-0.16%) |
Sep 26, 2018 | 12.60 | 12.89 | 12.48 | 12.70 | 251,546 | +0.05(+0.40%) |
Sep 25, 2018 | 12.77 | 12.85 | 12.43 | 12.65 | 191,880 | -0.14(-1.09%) |
Sep 24, 2018 | 13.00 | 13.00 | 12.68 | 12.79 | 191,146 | -0.26(-1.99%) |
Sep 21, 2018 | 13.14 | 13.21 | 12.84 | 13.05 | 869,000 | -0.03(-0.23%) |
Sep 20, 2018 | 12.86 | 13.21 | 12.85 | 13.08 | 322,087 | +0.26(+2.03%) |
Sep 19, 2018 | 12.96 | 13.00 | 12.69 | 12.82 | 222,530 | -0.10(-0.77%) |
Sep 18, 2018 | 12.83 | 13.00 | 12.80 | 12.92 | 240,275 | +0.07(+0.54%) |
Sep 17, 2018 | 12.70 | 13.00 | 12.51 | 12.85 | 220,435 | +0.06(+0.47%) |
Sep 14, 2018 | 12.92 | 13.04 | 12.65 | 12.79 | 282,000 | -0.03(-0.23%) |
Sep 13, 2018 | 12.80 | 12.92 | 12.72 | 12.82 | 275,243 | +0.07(+0.55%) |
Sep 12, 2018 | 12.38 | 12.80 | 12.34 | 12.75 | 489,371 | +0.30(+2.41%) |
Sep 11, 2018 | 12.17 | 12.59 | 12.17 | 12.45 | 159,664 | +0.18(+1.47%) |
Sep 10, 2018 | 11.90 | 12.40 | 11.87 | 12.27 | 149,782 | +0.45(+3.81%) |
Sep 07, 2018 | 11.87 | 12.14 | 11.72 | 11.82 | 131,600 | -0.07(-0.59%) |
Sep 06, 2018 | 12.45 | 12.68 | 11.86 | 11.89 | 233,831 | -0.57(-4.57%) |
Sep 05, 2018 | 12.58 | 12.58 | 12.14 | 12.46 | 115,505 | -0.15(-1.19%) |
Sep 04, 2018 | 12.55 | 12.71 | 12.54 | 12.61 | 105,772 | -0.03(-0.24%) |
Aug 31, 2018 | 12.64 | 12.64 | 12.64 | 0 | +0.21(+1.69%) | |
Aug 30, 2018 | 12.74 | 12.89 | 12.14 | 12.43 | 243,475 | -0.37(-2.89%) |
Aug 29, 2018 | 12.56 | 12.97 | 12.56 | 12.80 | 340,221 | +0.28(+2.24%) |
Aug 28, 2018 | 12.53 | 12.56 | 12.41 | 12.52 | 103,957 | -0.01(-0.08%) |
Aug 27, 2018 | 12.34 | 12.59 | 12.34 | 12.53 | 215,046 | +0.25(+2.04%) |
Aug 24, 2018 | 12.19 | 12.40 | 12.17 | 12.28 | 154,200 | +0.14(+1.15%) |
Aug 23, 2018 | 12.62 | 12.62 | 12.08 | 12.14 | 318,258 | -0.48(-3.80%) |
Aug 22, 2018 | 12.41 | 12.66 | 12.35 | 12.62 | 211,961 | +0.14(+1.12%) |
Aug 21, 2018 | 12.27 | 12.67 | 12.27 | 12.48 | 243,643 | +0.28(+2.30%) |
Aug 20, 2018 | 12.12 | 12.38 | 11.99 | 12.20 | 125,856 | +0.04(+0.33%) |
Aug 17, 2018 | 12.11 | 12.25 | 11.91 | 12.16 | 99,400 | +0.04(+0.33%) |
Aug 16, 2018 | 12.18 | 12.48 | 12.10 | 12.12 | 138,933 | +0.05(+0.41%) |
Aug 15, 2018 | 12.50 | 12.63 | 11.98 | 12.07 | 169,714 | -0.52(-4.13%) |
Aug 14, 2018 | 12.60 | 12.94 | 12.55 | 12.59 | 172,383 | +0.05(+0.40%) |
Aug 13, 2018 | 12.51 | 12.73 | 12.47 | 12.54 | 195,946 | +0.05(+0.40%) |
Aug 10, 2018 | 12.49 | 12.63 | 12.40 | 12.49 | 110,200 | -0.10(-0.79%) |
Aug 09, 2018 | 12.61 | 12.65 | 12.50 | 12.59 | 195,259 | -0.04(-0.32%) |
Aug 08, 2018 | 12.61 | 12.80 | 12.60 | 12.63 | 240,149 | -0.02(-0.16%) |
Aug 07, 2018 | 12.62 | 12.75 | 12.58 | 12.65 | 383,080 | -0.01(-0.08%) |
Aug 06, 2018 | 12.32 | 12.70 | 12.29 | 12.66 | 231,849 | +0.30(+2.43%) |
Aug 03, 2018 | 12.78 | 12.78 | 11.92 | 12.36 | 346,800 | -0.32(-2.52%) |
Aug 02, 2018 | 12.50 | 12.70 | 12.27 | 12.68 | 325,477 | +0.05(+0.40%) |
Aug 01, 2018 | 12.66 | 12.87 | 12.52 | 12.63 | 155,285 | -0.13(-1.02%) |
Jul 31, 2018 | 12.87 | 13.04 | 12.56 | 12.76 | 195,560 | -0.16(-1.24%) |
Jul 30, 2018 | 13.19 | 13.19 | 12.55 | 12.92 | 365,782 | -0.23(-1.75%) |
Jul 27, 2018 | 13.24 | 13.40 | 12.89 | 13.15 | 179,100 | -0.16(-1.20%) |
Jul 26, 2018 | 14.00 | 14.00 | 12.70 | 13.31 | 483,261 | -0.19(-1.41%) |
Jul 25, 2018 | 13.28 | 13.58 | 12.95 | 13.50 | 283,460 | +0.27(+2.04%) |
Jul 24, 2018 | 13.59 | 13.72 | 13.10 | 13.23 | 255,695 | -0.33(-2.43%) |
Jul 23, 2018 | 13.36 | 13.65 | 13.09 | 13.56 | 182,243 | +0.12(+0.89%) |
Jul 20, 2018 | 13.54 | 13.60 | 13.22 | 13.44 | 258,864 | -0.07(-0.52%) |
Jul 19, 2018 | 13.11 | 13.60 | 12.92 | 13.51 | 410,919 | +0.41(+3.13%) |
Jul 18, 2018 | 12.65 | 13.14 | 12.53 | 13.10 | 517,111 | +0.60(+4.80%) |
Jul 17, 2018 | 12.18 | 12.57 | 12.18 | 12.50 | 179,945 | +0.25(+2.04%) |
Jul 16, 2018 | 12.50 | 12.54 | 12.22 | 12.25 | 127,901 | -0.26(-2.08%) |
Jul 13, 2018 | 12.59 | 12.64 | 12.41 | 12.51 | 132,719 | -0.06(-0.48%) |
Jul 12, 2018 | 12.52 | 12.75 | 12.35 | 12.57 | 228,257 | +0.07(+0.56%) |
Jul 11, 2018 | 12.59 | 12.89 | 12.46 | 12.50 | 225,154 | -0.21(-1.65%) |
Jul 10, 2018 | 12.41 | 12.75 | 12.34 | 12.71 | 285,247 | +0.35(+2.83%) |
Jul 09, 2018 | 12.58 | 12.58 | 12.22 | 12.36 | 178,847 | -0.12(-0.96%) |
Jul 06, 2018 | 12.21 | 12.54 | 12.12 | 12.48 | 229,060 | +0.25(+2.04%) |
Jul 05, 2018 | 12.05 | 12.35 | 11.50 | 12.23 | 277,694 | +0.27(+2.26%) |
Jul 03, 2018 | 11.96 | 11.96 | 11.96 | 0 | +0.02(+0.17%) | |
Jul 02, 2018 | 11.55 | 11.94 | 11.32 | 11.94 | 196,295 | +0.36(+3.11%) |
Jun 29, 2018 | 12.51 | 12.51 | 11.56 | 11.58 | 302,271 | -0.40(-3.34%) |
Jun 28, 2018 | 11.78 | 12.00 | 11.66 | 11.98 | 270,314 | +0.18(+1.53%) |
Jun 27, 2018 | 12.23 | 12.23 | 11.69 | 11.80 | 517,327 | -0.36(-2.96%) |
Jun 26, 2018 | 12.34 | 12.44 | 11.75 | 12.16 | 624,848 | -0.06(-0.49%) |
Jun 25, 2018 | 13.11 | 13.19 | 12.10 | 12.22 | 551,350 | -0.97(-7.35%) |
Jun 22, 2018 | 12.92 | 13.28 | 12.92 | 13.19 | 2,133,835 | +0.26(+2.01%) |
Jun 21, 2018 | 13.58 | 13.58 | 12.61 | 12.93 | 771,094 | -0.58(-4.29%) |
Jun 20, 2018 | 13.06 | 13.75 | 13.06 | 13.51 | 748,739 | +0.56(+4.32%) |
Jun 19, 2018 | 12.60 | 13.05 | 12.50 | 12.95 | 474,272 | +0.19(+1.49%) |
Jun 18, 2018 | 12.55 | 13.07 | 12.54 | 12.76 | 504,790 | +0.09(+0.71%) |
Jun 15, 2018 | 12.75 | 12.50 | 12.67 | 757,780 | +0.17(+1.36%) | |
Jun 14, 2018 | 11.79 | 12.59 | 11.79 | 12.50 | 832,338 | +0.73(+6.20%) |
Jun 13, 2018 | 11.85 | 11.86 | 11.55 | 11.77 | 439,629 | -0.10(-0.84%) |
Jun 12, 2018 | 11.83 | 12.00 | 11.42 | 11.87 | 404,841 | +0.05(+0.42%) |
Jun 11, 2018 | 11.69 | 12.04 | 11.50 | 11.82 | 980,987 | +0.27(+2.34%) |
Jun 08, 2018 | 11.39 | 11.63 | 11.26 | 11.55 | 360,088 | +0.06(+0.52%) |
Jun 07, 2018 | 11.54 | 11.70 | 11.32 | 11.49 | 279,712 | -0.07(-0.61%) |
Jun 06, 2018 | 11.56 | 11.56 | 286,022 | +0.06(+0.52%) | ||
Jun 05, 2018 | 11.67 | 11.75 | 11.31 | 11.50 | 367,996 | -0.09(-0.78%) |
Jun 04, 2018 | 11.72 | 11.74 | 11.20 | 11.59 | 454,409 | -0.04(-0.34%) |