Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.500 | 6.529 | 6.240 | 6.430 | 188,500 | -0.10(-1.53%) |
May 30, 2019 | 6.440 | 6.570 | 6.360 | 6.530 | 155,601 | +0.13(+2.03%) |
May 29, 2019 | 6.650 | 6.650 | 6.400 | 6.400 | 152,641 | -0.27(-4.05%) |
May 28, 2019 | 6.600 | 6.840 | 6.460 | 6.670 | 121,662 | +0.07(+1.06%) |
May 24, 2019 | 6.610 | 6.700 | 6.460 | 6.600 | 82,600 | +0.03(+0.46%) |
May 23, 2019 | 6.670 | 6.715 | 6.340 | 6.570 | 256,174 | -0.21(-3.10%) |
May 22, 2019 | 7.000 | 7.056 | 6.670 | 6.780 | 190,586 | -0.25(-3.56%) |
May 21, 2019 | 7.110 | 7.186 | 6.910 | 7.030 | 183,387 | -0.02(-0.28%) |
May 20, 2019 | 7.310 | 7.355 | 6.950 | 7.050 | 198,654 | -0.39(-5.24%) |
May 17, 2019 | 7.000 | 7.500 | 7.000 | 7.440 | 245,400 | +0.33(+4.64%) |
May 16, 2019 | 6.950 | 7.179 | 6.910 | 7.110 | 137,934 | +0.20(+2.89%) |
May 15, 2019 | 6.850 | 7.090 | 6.850 | 6.910 | 143,230 | +0.03(+0.44%) |
May 14, 2019 | 7.000 | 7.040 | 6.760 | 6.880 | 271,658 | -0.12(-1.71%) |
May 13, 2019 | 7.230 | 7.390 | 6.950 | 7.000 | 330,249 | -0.47(-6.29%) |
May 10, 2019 | 7.740 | 7.945 | 7.210 | 7.470 | 486,400 | +0.43(+6.11%) |
May 09, 2019 | 6.880 | 7.060 | 6.590 | 7.040 | 214,252 | +0.10(+1.44%) |
May 08, 2019 | 6.950 | 6.960 | 6.730 | 6.940 | 199,835 | +0.03(+0.43%) |
May 07, 2019 | 7.030 | 7.100 | 6.790 | 6.910 | 139,980 | -0.11(-1.57%) |
May 06, 2019 | 6.760 | 7.080 | 6.744 | 7.020 | 170,707 | +0.09(+1.30%) |
May 03, 2019 | 6.810 | 7.080 | 6.720 | 6.930 | 135,800 | +0.22(+3.28%) |
May 02, 2019 | 6.750 | 6.950 | 6.661 | 6.710 | 119,557 | -0.06(-0.89%) |
May 01, 2019 | 6.980 | 7.100 | 6.620 | 6.770 | 221,978 | -0.19(-2.73%) |
Apr 30, 2019 | 7.190 | 7.470 | 6.870 | 6.960 | 244,677 | -0.20(-2.79%) |
Apr 29, 2019 | 6.680 | 7.190 | 6.540 | 7.160 | 312,147 | +0.59(+8.98%) |
Apr 26, 2019 | 6.500 | 6.690 | 6.430 | 6.570 | 126,900 | +0.15(+2.34%) |
Apr 25, 2019 | 6.600 | 6.690 | 6.390 | 6.420 | 227,512 | -0.15(-2.28%) |
Apr 24, 2019 | 6.880 | 6.880 | 6.510 | 6.570 | 320,205 | -0.29(-4.23%) |
Apr 23, 2019 | 6.890 | 7.140 | 6.650 | 6.860 | 273,410 | -0.02(-0.29%) |
Apr 22, 2019 | 7.100 | 7.180 | 6.390 | 6.880 | 678,432 | -0.20(-2.82%) |
Apr 18, 2019 | 7.670 | 7.750 | 6.920 | 7.080 | 448,200 | -0.58(-7.57%) |
Apr 17, 2019 | 8.340 | 8.410 | 7.620 | 7.660 | 632,316 | -0.60(-7.26%) |
Apr 16, 2019 | 7.340 | 8.670 | 7.310 | 8.260 | 2,742,601 | +1.16(+16.34%) |
Apr 15, 2019 | 7.000 | 7.210 | 6.770 | 7.100 | 642,887 | +0.65(+10.08%) |
Apr 12, 2019 | 6.480 | 6.610 | 6.380 | 6.450 | 113,400 | -0.01(-0.15%) |
Apr 11, 2019 | 6.650 | 6.750 | 6.360 | 6.460 | 118,241 | -0.15(-2.27%) |
Apr 10, 2019 | 6.560 | 6.760 | 6.560 | 6.610 | 127,723 | +0.19(+2.96%) |
Apr 09, 2019 | 6.400 | 6.630 | 6.400 | 6.420 | 110,610 | +0.00(+0.00%) |
Apr 08, 2019 | 6.250 | 6.630 | 6.250 | 6.420 | 166,942 | +0.02(+0.31%) |
Apr 05, 2019 | 6.150 | 6.450 | 6.150 | 6.400 | 133,300 | +0.19(+3.06%) |
Apr 04, 2019 | 6.210 | 6.260 | 6.060 | 6.210 | 98,669 | +0.00(+0.00%) |
Apr 03, 2019 | 6.240 | 6.350 | 6.080 | 6.210 | 154,348 | -0.01(-0.16%) |
Apr 02, 2019 | 6.180 | 6.280 | 6.168 | 6.220 | 100,477 | +0.05(+0.81%) |
Apr 01, 2019 | 6.180 | 6.240 | 6.130 | 6.170 | 94,684 | +0.06(+0.98%) |
Mar 29, 2019 | 6.060 | 6.170 | 6.030 | 6.110 | 110,100 | +0.06(+0.99%) |
Mar 28, 2019 | 6.100 | 6.150 | 6.000 | 6.050 | 117,298 | -0.03(-0.49%) |
Mar 27, 2019 | 6.230 | 6.250 | 6.000 | 6.080 | 197,366 | -0.15(-2.41%) |
Mar 26, 2019 | 6.320 | 6.530 | 6.205 | 6.230 | 194,651 | -0.04(-0.64%) |
Mar 25, 2019 | 6.180 | 6.340 | 6.030 | 6.270 | 265,615 | -0.01(-0.16%) |
Mar 22, 2019 | 6.340 | 6.490 | 6.170 | 6.280 | 238,700 | -0.09(-1.41%) |
Mar 21, 2019 | 6.220 | 6.410 | 6.140 | 6.370 | 178,701 | +0.12(+1.92%) |
Mar 20, 2019 | 6.510 | 6.745 | 6.220 | 6.250 | 260,844 | -0.29(-4.43%) |
Mar 19, 2019 | 6.310 | 6.560 | 6.000 | 6.540 | 239,090 | +0.33(+5.31%) |
Mar 18, 2019 | 6.260 | 6.575 | 6.180 | 6.210 | 282,156 | -0.06(-0.96%) |
Mar 15, 2019 | 6.950 | 6.950 | 6.140 | 6.270 | 675,500 | +0.00(+0.00%) |
Mar 14, 2019 | 6.280 | 6.460 | 6.100 | 6.270 | 310,394 | +0.09(+1.46%) |
Mar 13, 2019 | 6.340 | 6.730 | 6.150 | 6.180 | 254,544 | -0.07(-1.12%) |
Mar 12, 2019 | 6.120 | 6.350 | 6.120 | 6.250 | 258,705 | +0.12(+1.96%) |
Mar 11, 2019 | 6.070 | 6.240 | 6.030 | 6.130 | 87,278 | +0.07(+1.16%) |
Mar 08, 2019 | 5.910 | 6.130 | 5.855 | 6.060 | 151,100 | +0.10(+1.68%) |
Mar 07, 2019 | 5.970 | 6.060 | 5.780 | 5.960 | 394,808 | -0.06(-1.00%) |
Mar 06, 2019 | 6.130 | 6.310 | 5.970 | 6.020 | 129,224 | -0.12(-1.95%) |
Mar 05, 2019 | 6.300 | 6.365 | 6.120 | 6.140 | 434,518 | -0.15(-2.38%) |
Mar 04, 2019 | 6.270 | 6.310 | 6.060 | 6.290 | 106,128 | +0.06(+0.96%) |
Mar 01, 2019 | 6.540 | 6.600 | 6.200 | 6.230 | 140,100 | -0.23(-3.56%) |
Feb 28, 2019 | 6.490 | 6.579 | 6.335 | 6.460 | 131,911 | -0.02(-0.31%) |
Feb 27, 2019 | 6.320 | 6.510 | 6.250 | 6.480 | 108,470 | +0.14(+2.21%) |
Feb 26, 2019 | 6.440 | 6.490 | 6.310 | 6.340 | 119,303 | -0.02(-0.31%) |
Feb 25, 2019 | 6.930 | 7.008 | 6.210 | 6.360 | 306,971 | -0.49(-7.15%) |
Feb 22, 2019 | 6.340 | 7.000 | 6.280 | 6.850 | 183,700 | +0.53(+8.39%) |
Feb 21, 2019 | 6.560 | 6.560 | 6.080 | 6.320 | 199,946 | -0.24(-3.66%) |
Feb 20, 2019 | 6.110 | 6.600 | 6.090 | 6.560 | 177,521 | +0.47(+7.72%) |
Feb 19, 2019 | 6.130 | 6.287 | 6.060 | 6.090 | 131,550 | -0.05(-0.81%) |
Feb 15, 2019 | 6.070 | 6.250 | 5.970 | 6.140 | 156,200 | +0.12(+1.99%) |
Feb 14, 2019 | 5.890 | 6.350 | 5.850 | 6.020 | 109,667 | +0.13(+2.21%) |
Feb 13, 2019 | 5.880 | 5.970 | 5.810 | 5.890 | 46,073 | +0.05(+0.86%) |
Feb 12, 2019 | 5.870 | 5.980 | 5.760 | 5.840 | 128,341 | +0.04(+0.69%) |
Feb 11, 2019 | 5.840 | 5.860 | 5.680 | 5.800 | 73,465 | -0.02(-0.34%) |
Feb 08, 2019 | 5.600 | 5.870 | 5.590 | 5.820 | 123,400 | +0.19(+3.37%) |
Feb 07, 2019 | 5.530 | 5.640 | 5.450 | 5.630 | 76,853 | +0.04(+0.72%) |
Feb 06, 2019 | 5.860 | 5.900 | 5.550 | 5.590 | 117,360 | -0.24(-4.12%) |
Feb 05, 2019 | 5.760 | 5.900 | 5.694 | 5.830 | 272,270 | +0.15(+2.64%) |
Feb 04, 2019 | 5.260 | 5.930 | 5.260 | 5.680 | 153,859 | +0.41(+7.78%) |
Feb 01, 2019 | 5.350 | 5.370 | 5.180 | 5.270 | 116,300 | -0.04(-0.75%) |
Jan 31, 2019 | 5.490 | 5.570 | 5.300 | 5.310 | 123,471 | -0.15(-2.75%) |
Jan 30, 2019 | 5.570 | 5.570 | 5.330 | 5.460 | 122,431 | -0.05(-0.91%) |
Jan 29, 2019 | 5.540 | 5.550 | 5.440 | 5.510 | 183,911 | -0.02(-0.36%) |
Jan 28, 2019 | 5.620 | 5.630 | 5.470 | 5.530 | 177,320 | -0.10(-1.78%) |
Jan 25, 2019 | 5.750 | 5.810 | 5.570 | 5.630 | 211,800 | -0.07(-1.23%) |
Jan 24, 2019 | 5.610 | 5.730 | 5.530 | 5.700 | 150,241 | +0.14(+2.52%) |
Jan 23, 2019 | 5.620 | 5.680 | 5.510 | 5.560 | 156,954 | -0.04(-0.71%) |
Jan 22, 2019 | 5.900 | 5.920 | 5.545 | 5.600 | 195,988 | -0.24(-4.11%) |
Jan 18, 2019 | 5.770 | 5.880 | 5.490 | 5.840 | 314,100 | +0.10(+1.74%) |
Jan 17, 2019 | 5.720 | 5.850 | 5.690 | 5.740 | 184,682 | -0.05(-0.86%) |
Jan 16, 2019 | 5.500 | 5.820 | 5.500 | 5.790 | 229,188 | +0.26(+4.70%) |
Jan 15, 2019 | 5.590 | 5.680 | 5.470 | 5.530 | 170,075 | -0.05(-0.90%) |
Jan 14, 2019 | 5.570 | 5.740 | 5.460 | 5.580 | 194,321 | -0.25(-4.29%) |
Jan 11, 2019 | 5.710 | 5.860 | 5.580 | 5.830 | 173,000 | +0.00(+0.00%) |
Jan 10, 2019 | 6.130 | 6.320 | 5.770 | 5.830 | 141,963 | -0.37(-5.97%) |
Jan 09, 2019 | 6.030 | 6.470 | 6.030 | 6.200 | 319,306 | +0.27(+4.55%) |
Jan 08, 2019 | 5.330 | 6.030 | 5.320 | 5.930 | 335,650 | +0.55(+10.22%) |
Jan 07, 2019 | 5.100 | 5.400 | 4.870 | 5.380 | 458,410 | +0.11(+2.09%) |
Jan 04, 2019 | 5.030 | 5.380 | 5.010 | 5.270 | 258,000 | +0.37(+7.55%) |
Jan 03, 2019 | 5.210 | 5.210 | 4.855 | 4.900 | 326,021 | -0.37(-7.02%) |
Jan 02, 2019 | 4.980 | 5.400 | 4.950 | 5.270 | 159,322 | +0.19(+3.74%) |
Dec 31, 2018 | 5.160 | 5.170 | 4.900 | 5.080 | 271,300 | -0.05(-0.97%) |
Dec 28, 2018 | 4.880 | 5.270 | 4.880 | 5.130 | 276,700 | +0.25(+5.12%) |
Dec 27, 2018 | 4.750 | 4.880 | 4.510 | 4.880 | 227,315 | +0.11(+2.31%) |
Dec 26, 2018 | 4.450 | 4.810 | 4.260 | 4.770 | 482,657 | +0.38(+8.66%) |
Dec 24, 2018 | 4.470 | 4.610 | 4.290 | 4.390 | 341,400 | -0.14(-3.09%) |
Dec 21, 2018 | 4.980 | 4.980 | 4.500 | 4.530 | 319,700 | -0.42(-8.48%) |
Dec 20, 2018 | 5.210 | 5.480 | 4.865 | 4.950 | 282,850 | -0.32(-6.07%) |
Dec 19, 2018 | 5.190 | 5.580 | 5.190 | 5.270 | 164,271 | +0.07(+1.35%) |
Dec 18, 2018 | 5.340 | 5.440 | 5.150 | 5.200 | 148,214 | -0.12(-2.26%) |
Dec 17, 2018 | 5.500 | 5.590 | 5.170 | 5.320 | 227,001 | -0.22(-3.97%) |
Dec 14, 2018 | 5.550 | 5.750 | 5.450 | 5.540 | 136,800 | -0.08(-1.42%) |
Dec 13, 2018 | 5.790 | 5.920 | 5.550 | 5.620 | 148,689 | -0.14(-2.43%) |
Dec 12, 2018 | 6.020 | 6.200 | 5.730 | 5.760 | 190,668 | -0.17(-2.87%) |
Dec 11, 2018 | 6.050 | 6.050 | 5.690 | 5.930 | 124,511 | +0.00(+0.00%) |
Dec 10, 2018 | 6.000 | 6.240 | 5.720 | 5.930 | 211,665 | -0.05(-0.84%) |
Dec 07, 2018 | 6.090 | 6.270 | 5.820 | 5.980 | 276,400 | -0.07(-1.16%) |
Dec 06, 2018 | 5.750 | 6.160 | 5.700 | 6.050 | 238,460 | +0.20(+3.42%) |
Dec 04, 2018 | 5.920 | 5.990 | 5.780 | 5.850 | 484,800 | -0.08(-1.35%) |
Dec 03, 2018 | 5.790 | 5.990 | 5.725 | 5.930 | 323,063 | +0.24(+4.22%) |
Nov 30, 2018 | 5.960 | 6.090 | 5.420 | 5.690 | 521,900 | -0.48(-7.78%) |
Nov 29, 2018 | 5.970 | 6.460 | 5.940 | 6.170 | 284,374 | +0.21(+3.52%) |
Nov 28, 2018 | 5.500 | 6.010 | 5.440 | 5.960 | 330,959 | +0.45(+8.17%) |
Nov 27, 2018 | 5.960 | 5.960 | 5.400 | 5.510 | 558,478 | -0.44(-7.39%) |
Nov 26, 2018 | 6.220 | 6.390 | 5.920 | 5.950 | 275,592 | -0.10(-1.65%) |
Nov 23, 2018 | 6.460 | 6.600 | 6.030 | 6.050 | 146,900 | -0.42(-6.49%) |
Nov 21, 2018 | 6.470 | 6.470 | 6.470 | 0 | +0.38(+6.24%) | |
Nov 20, 2018 | 5.450 | 6.140 | 5.420 | 6.090 | 359,851 | +0.50(+8.94%) |
Nov 19, 2018 | 6.240 | 6.240 | 5.520 | 5.590 | 704,274 | -0.61(-9.84%) |
Nov 16, 2018 | 6.160 | 6.360 | 6.020 | 6.200 | 360,600 | -0.08(-1.27%) |
Nov 15, 2018 | 6.050 | 6.400 | 5.900 | 6.280 | 465,398 | +0.21(+3.46%) |
Nov 14, 2018 | 6.260 | 6.410 | 6.010 | 6.070 | 446,774 | -0.19(-3.04%) |
Nov 13, 2018 | 6.840 | 6.900 | 6.190 | 6.260 | 1,163,012 | -0.86(-12.02%) |
Nov 12, 2018 | 7.760 | 8.090 | 7.070 | 7.115 | 689,127 | -0.63(-8.19%) |
Nov 09, 2018 | 8.200 | 8.560 | 7.500 | 7.750 | 1,471,000 | -3.29(-29.80%) |
Nov 08, 2018 | 11.47 | 11.47 | 10.94 | 11.04 | 284,301 | -0.45(-3.92%) |
Nov 07, 2018 | 11.34 | 11.67 | 11.24 | 11.49 | 93,399 | +0.19(+1.68%) |
Nov 06, 2018 | 10.99 | 11.33 | 10.97 | 11.30 | 74,075 | +0.27(+2.45%) |
Nov 05, 2018 | 11.20 | 11.20 | 10.86 | 11.03 | 130,371 | -0.13(-1.16%) |
Nov 02, 2018 | 11.53 | 11.63 | 10.90 | 11.16 | 136,600 | -0.37(-3.21%) |
Nov 01, 2018 | 11.15 | 11.70 | 10.97 | 11.53 | 255,146 | +0.39(+3.50%) |
Oct 31, 2018 | 10.80 | 11.20 | 10.57 | 11.14 | 203,839 | +0.46(+4.31%) |
Oct 30, 2018 | 10.09 | 10.70 | 9.950 | 10.68 | 188,542 | +0.54(+5.33%) |
Oct 29, 2018 | 9.930 | 10.48 | 9.930 | 10.14 | 182,027 | +0.22(+2.22%) |
Oct 26, 2018 | 10.05 | 10.12 | 9.740 | 9.920 | 347,300 | -0.33(-3.22%) |
Oct 25, 2018 | 10.61 | 10.61 | 10.13 | 10.25 | 373,237 | -0.30(-2.84%) |
Oct 24, 2018 | 10.99 | 11.11 | 10.53 | 10.55 | 168,460 | -0.43(-3.92%) |
Oct 23, 2018 | 11.08 | 11.24 | 10.93 | 10.98 | 155,202 | -0.31(-2.75%) |
Oct 22, 2018 | 11.35 | 11.44 | 11.21 | 11.29 | 129,279 | -0.01(-0.09%) |
Oct 19, 2018 | 11.64 | 11.64 | 11.16 | 11.30 | 322,400 | -0.29(-2.50%) |
Oct 18, 2018 | 11.87 | 11.99 | 11.42 | 11.59 | 324,845 | -0.41(-3.42%) |
Oct 17, 2018 | 12.01 | 12.05 | 11.71 | 12.00 | 189,237 | +0.00(+0.00%) |
Oct 16, 2018 | 11.40 | 12.02 | 11.17 | 12.00 | 306,708 | +0.72(+6.38%) |
Oct 15, 2018 | 11.16 | 11.42 | 11.04 | 11.28 | 215,661 | +0.10(+0.89%) |
Oct 12, 2018 | 11.21 | 11.31 | 10.86 | 11.18 | 389,100 | +0.23(+2.10%) |
Oct 11, 2018 | 10.71 | 11.03 | 10.70 | 10.95 | 400,380 | +0.16(+1.48%) |
Oct 10, 2018 | 11.38 | 11.38 | 10.51 | 10.79 | 361,233 | -0.54(-4.77%) |
Oct 09, 2018 | 10.80 | 11.35 | 10.74 | 11.33 | 327,230 | +0.52(+4.81%) |
Oct 08, 2018 | 11.21 | 11.21 | 10.70 | 10.81 | 271,879 | -0.46(-4.08%) |
Oct 05, 2018 | 11.22 | 11.32 | 11.02 | 11.27 | 342,800 | +0.03(+0.27%) |
Oct 04, 2018 | 11.64 | 11.65 | 11.13 | 11.24 | 270,300 | -0.39(-3.35%) |
Oct 03, 2018 | 11.49 | 12.02 | 11.21 | 11.63 | 338,751 | +0.17(+1.48%) |
Oct 02, 2018 | 12.10 | 12.18 | 11.33 | 11.46 | 505,973 | -0.81(-6.60%) |
Oct 01, 2018 | 12.45 | 12.45 | 12.10 | 12.27 | 300,481 | -0.15(-1.21%) |
Sep 28, 2018 | 12.62 | 12.62 | 12.28 | 12.42 | 130,000 | -0.22(-1.74%) |
Sep 27, 2018 | 12.87 | 12.87 | 12.59 | 12.64 | 134,936 | -0.22(-1.71%) |
Sep 26, 2018 | 12.55 | 12.96 | 12.35 | 12.86 | 300,953 | +0.34(+2.72%) |
Sep 25, 2018 | 12.33 | 12.75 | 12.22 | 12.52 | 286,937 | +0.23(+1.87%) |
Sep 24, 2018 | 12.53 | 12.80 | 12.26 | 12.29 | 460,924 | -0.49(-3.83%) |
Sep 21, 2018 | 13.11 | 13.30 | 12.78 | 12.78 | 406,700 | -0.35(-2.67%) |
Sep 20, 2018 | 13.00 | 13.25 | 12.80 | 13.13 | 215,599 | +0.14(+1.08%) |
Sep 19, 2018 | 13.13 | 13.23 | 12.81 | 12.99 | 158,199 | -0.17(-1.29%) |
Sep 18, 2018 | 13.08 | 13.25 | 12.93 | 13.16 | 158,636 | +0.07(+0.53%) |
Sep 17, 2018 | 13.62 | 13.75 | 13.04 | 13.09 | 367,317 | -0.67(-4.87%) |
Sep 14, 2018 | 13.79 | 13.89 | 13.65 | 13.76 | 136,700 | -0.04(-0.29%) |
Sep 13, 2018 | 14.23 | 14.32 | 13.71 | 13.80 | 129,823 | -0.38(-2.68%) |
Sep 12, 2018 | 14.26 | 14.33 | 14.00 | 14.18 | 139,540 | -0.07(-0.49%) |
Sep 11, 2018 | 14.37 | 14.45 | 14.23 | 14.25 | 292,209 | -0.15(-1.04%) |
Sep 10, 2018 | 14.30 | 14.49 | 14.16 | 14.40 | 114,319 | +0.13(+0.91%) |
Sep 07, 2018 | 14.00 | 14.37 | 13.94 | 14.27 | 113,700 | +0.16(+1.13%) |
Sep 06, 2018 | 14.96 | 14.96 | 13.96 | 14.11 | 368,490 | -0.59(-4.01%) |
Sep 05, 2018 | 14.93 | 14.93 | 14.25 | 14.70 | 216,858 | -0.18(-1.21%) |
Sep 04, 2018 | 15.00 | 15.20 | 14.70 | 14.88 | 162,764 | -0.15(-1.00%) |
Aug 31, 2018 | 15.03 | 15.03 | 15.03 | 0 | -0.12(-0.79%) | |
Aug 30, 2018 | 14.97 | 15.33 | 14.87 | 15.15 | 102,902 | +0.12(+0.80%) |
Aug 29, 2018 | 14.43 | 15.09 | 14.43 | 15.03 | 265,701 | +0.59(+4.09%) |
Aug 28, 2018 | 14.31 | 14.84 | 14.26 | 14.44 | 216,242 | +0.30(+2.12%) |
Aug 27, 2018 | 14.37 | 14.42 | 13.94 | 14.14 | 168,516 | -0.18(-1.26%) |
Aug 24, 2018 | 14.23 | 14.49 | 14.14 | 14.32 | 87,700 | +0.14(+0.99%) |
Aug 23, 2018 | 14.09 | 14.61 | 14.02 | 14.18 | 228,198 | +0.08(+0.57%) |
Aug 22, 2018 | 13.94 | 14.19 | 13.71 | 14.10 | 112,305 | +0.09(+0.64%) |
Aug 21, 2018 | 13.59 | 14.17 | 13.32 | 14.01 | 274,880 | +0.74(+5.58%) |
Aug 20, 2018 | 13.27 | 13.46 | 13.03 | 13.27 | 162,271 | +0.00(+0.00%) |
Aug 17, 2018 | 13.15 | 13.32 | 12.78 | 13.27 | 534,000 | +0.08(+0.61%) |
Aug 16, 2018 | 13.75 | 13.87 | 13.19 | 13.19 | 184,968 | -0.50(-3.65%) |
Aug 15, 2018 | 13.94 | 14.20 | 13.57 | 13.69 | 136,568 | -0.32(-2.28%) |
Aug 14, 2018 | 13.91 | 14.24 | 13.58 | 14.01 | 181,809 | +0.03(+0.21%) |
Aug 13, 2018 | 14.73 | 15.03 | 13.96 | 13.98 | 182,913 | -0.73(-4.96%) |
Aug 10, 2018 | 15.71 | 16.09 | 14.69 | 14.71 | 248,900 | -1.08(-6.84%) |
Aug 09, 2018 | 15.74 | 16.39 | 15.22 | 15.79 | 449,803 | +1.06(+7.20%) |
Aug 08, 2018 | 14.65 | 14.92 | 14.58 | 14.73 | 189,308 | +0.14(+0.96%) |
Aug 07, 2018 | 14.64 | 14.81 | 14.19 | 14.59 | 203,065 | +0.00(+0.00%) |
Aug 06, 2018 | 14.07 | 14.67 | 13.88 | 14.59 | 126,026 | +0.49(+3.48%) |
Aug 03, 2018 | 14.35 | 14.35 | 13.79 | 14.10 | 130,400 | -0.23(-1.61%) |
Aug 02, 2018 | 14.01 | 14.43 | 13.83 | 14.33 | 332,209 | +0.27(+1.92%) |
Aug 01, 2018 | 14.10 | 14.26 | 14.03 | 14.06 | 239,726 | -0.03(-0.21%) |
Jul 31, 2018 | 14.51 | 14.64 | 13.83 | 14.09 | 470,071 | -0.42(-2.89%) |
Jul 30, 2018 | 14.56 | 14.87 | 14.26 | 14.51 | 219,663 | -0.40(-2.68%) |
Jul 27, 2018 | 15.88 | 16.15 | 14.83 | 14.91 | 202,900 | -0.94(-5.93%) |
Jul 26, 2018 | 16.00 | 16.30 | 15.73 | 15.85 | 184,432 | -0.17(-1.06%) |
Jul 25, 2018 | 15.99 | 16.12 | 15.81 | 16.02 | 296,017 | +0.03(+0.19%) |
Jul 24, 2018 | 16.36 | 16.47 | 15.89 | 15.99 | 142,216 | -0.30(-1.84%) |
Jul 23, 2018 | 16.02 | 16.36 | 15.94 | 16.29 | 151,072 | +0.28(+1.75%) |
Jul 20, 2018 | 16.01 | 16.64 | 15.95 | 16.01 | 210,737 | -0.02(-0.12%) |
Jul 19, 2018 | 15.87 | 16.06 | 15.64 | 16.03 | 193,593 | +0.13(+0.82%) |
Jul 18, 2018 | 15.70 | 16.06 | 15.55 | 15.90 | 171,858 | +0.17(+1.08%) |
Jul 17, 2018 | 15.46 | 16.09 | 15.46 | 15.73 | 149,373 | +0.25(+1.61%) |
Jul 16, 2018 | 16.17 | 16.21 | 15.16 | 15.48 | 385,254 | -0.65(-4.03%) |
Jul 13, 2018 | 16.09 | 16.26 | 15.98 | 16.13 | 234,073 | -0.01(-0.06%) |
Jul 12, 2018 | 16.42 | 16.42 | 15.96 | 16.14 | 169,143 | -0.10(-0.62%) |
Jul 11, 2018 | 16.13 | 16.38 | 16.06 | 16.24 | 173,174 | +0.00(+0.00%) |
Jul 10, 2018 | 16.22 | 16.48 | 16.16 | 16.24 | 159,933 | +0.13(+0.81%) |
Jul 09, 2018 | 16.30 | 16.38 | 15.98 | 16.11 | 165,346 | -0.15(-0.92%) |
Jul 06, 2018 | 16.50 | 16.73 | 16.02 | 16.26 | 229,712 | -0.34(-2.05%) |
Jul 05, 2018 | 16.96 | 16.21 | 16.60 | 222,409 | +0.39(+2.41%) | |
Jul 03, 2018 | 16.21 | 16.21 | 16.21 | 0 | +0.66(+4.24%) | |
Jul 02, 2018 | 15.80 | 16.04 | 15.48 | 15.55 | 220,032 | -0.40(-2.51%) |
Jun 29, 2018 | 16.41 | 16.41 | 15.81 | 15.95 | 344,497 | -0.24(-1.48%) |
Jun 28, 2018 | 16.14 | 16.42 | 15.93 | 16.19 | 193,839 | -0.04(-0.25%) |
Jun 27, 2018 | 16.79 | 16.86 | 16.17 | 16.23 | 193,516 | -0.51(-3.05%) |
Jun 26, 2018 | 16.74 | 17.09 | 16.49 | 16.74 | 177,228 | +0.04(+0.24%) |
Jun 25, 2018 | 17.08 | 17.52 | 16.51 | 16.70 | 216,436 | -0.50(-2.91%) |
Jun 22, 2018 | 17.12 | 17.28 | 16.55 | 17.20 | 1,297,422 | +0.08(+0.47%) |
Jun 21, 2018 | 18.01 | 18.01 | 17.04 | 17.12 | 213,283 | -0.77(-4.30%) |
Jun 20, 2018 | 17.76 | 18.00 | 17.65 | 17.89 | 97,014 | +0.19(+1.07%) |
Jun 19, 2018 | 17.98 | 18.20 | 17.55 | 17.70 | 291,428 | -0.37(-2.05%) |
Jun 18, 2018 | 17.83 | 18.22 | 17.77 | 18.07 | 232,536 | +0.12(+0.67%) |
Jun 15, 2018 | 18.43 | 17.71 | 17.95 | 385,569 | +0.24(+1.36%) | |
Jun 14, 2018 | 18.26 | 18.50 | 17.28 | 17.71 | 1,043,578 | -0.78(-4.22%) |
Jun 13, 2018 | 18.21 | 18.63 | 18.21 | 18.49 | 96,130 | +0.31(+1.71%) |
Jun 12, 2018 | 17.93 | 18.62 | 17.93 | 18.18 | 74,417 | +0.29(+1.62%) |
Jun 11, 2018 | 17.95 | 18.43 | 17.48 | 17.89 | 72,739 | -0.13(-0.72%) |
Jun 08, 2018 | 17.86 | 18.44 | 17.80 | 18.02 | 51,392 | +0.07(+0.39%) |
Jun 07, 2018 | 18.40 | 18.46 | 17.72 | 17.95 | 70,612 | -0.46(-2.50%) |
Jun 06, 2018 | 18.30 | 18.51 | 17.94 | 18.41 | 81,115 | +0.16(+0.88%) |
Jun 05, 2018 | 18.14 | 18.51 | 18.00 | 18.25 | 115,033 | +0.09(+0.50%) |
Jun 04, 2018 | 18.00 | 18.25 | 17.68 | 18.16 | 95,951 | +0.16(+0.89%) |