Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.800 | 4.810 | 4.610 | 4.680 | 247,400 | -0.19(-3.90%) |
May 30, 2019 | 5.010 | 5.070 | 4.820 | 4.870 | 474,542 | -0.15(-2.99%) |
May 29, 2019 | 4.860 | 5.080 | 4.660 | 5.020 | 416,550 | +0.16(+3.29%) |
May 28, 2019 | 5.150 | 5.240 | 4.850 | 4.860 | 663,190 | -0.26(-5.08%) |
May 24, 2019 | 5.080 | 5.130 | 4.850 | 5.120 | 745,000 | +0.09(+1.79%) |
May 23, 2019 | 4.980 | 5.090 | 4.840 | 5.030 | 473,722 | -0.04(-0.79%) |
May 22, 2019 | 5.320 | 5.390 | 4.730 | 5.070 | 1,107,894 | -0.26(-4.88%) |
May 21, 2019 | 5.370 | 5.570 | 5.260 | 5.330 | 562,697 | +0.05(+0.95%) |
May 20, 2019 | 5.610 | 5.610 | 5.210 | 5.280 | 361,974 | -0.36(-6.38%) |
May 17, 2019 | 5.710 | 5.770 | 5.621 | 5.640 | 316,800 | -0.12(-2.08%) |
May 16, 2019 | 5.840 | 5.950 | 5.685 | 5.760 | 392,480 | -0.04(-0.69%) |
May 15, 2019 | 5.680 | 5.840 | 5.565 | 5.800 | 292,124 | +0.07(+1.22%) |
May 14, 2019 | 5.700 | 5.815 | 5.540 | 5.730 | 439,749 | +0.03(+0.53%) |
May 13, 2019 | 5.950 | 5.956 | 5.630 | 5.700 | 605,725 | -0.29(-4.84%) |
May 10, 2019 | 5.860 | 6.120 | 5.668 | 5.990 | 1,117,000 | +0.07(+1.10%) |
May 09, 2019 | 6.240 | 6.650 | 5.910 | 5.925 | 1,299,727 | -0.65(-9.82%) |
May 08, 2019 | 6.680 | 6.829 | 6.410 | 6.570 | 357,211 | -0.11(-1.65%) |
May 07, 2019 | 6.540 | 6.950 | 6.520 | 6.680 | 682,932 | +0.08(+1.21%) |
May 06, 2019 | 6.280 | 6.770 | 6.150 | 6.600 | 922,416 | +0.26(+4.10%) |
May 03, 2019 | 6.060 | 6.375 | 6.010 | 6.340 | 495,300 | +0.28(+4.62%) |
May 02, 2019 | 6.070 | 6.220 | 5.960 | 6.060 | 657,027 | -0.07(-1.14%) |
May 01, 2019 | 6.320 | 6.320 | 6.050 | 6.130 | 447,614 | -0.17(-2.70%) |
Apr 30, 2019 | 6.850 | 6.850 | 6.235 | 6.300 | 595,882 | -0.52(-7.62%) |
Apr 29, 2019 | 7.080 | 7.150 | 6.750 | 6.820 | 600,727 | -0.24(-3.40%) |
Apr 26, 2019 | 6.850 | 7.080 | 6.520 | 7.060 | 668,900 | +0.23(+3.37%) |
Apr 25, 2019 | 6.380 | 6.920 | 6.260 | 6.830 | 828,618 | +0.44(+6.89%) |
Apr 24, 2019 | 6.450 | 6.570 | 6.100 | 6.390 | 749,611 | +0.15(+2.40%) |
Apr 23, 2019 | 5.940 | 6.370 | 5.830 | 6.240 | 395,416 | +0.36(+6.12%) |
Apr 22, 2019 | 5.530 | 5.890 | 5.390 | 5.880 | 570,871 | +0.36(+6.52%) |
Apr 18, 2019 | 5.200 | 5.550 | 5.040 | 5.520 | 693,500 | +0.33(+6.36%) |
Apr 17, 2019 | 5.480 | 5.580 | 5.095 | 5.190 | 679,380 | -0.31(-5.64%) |
Apr 16, 2019 | 5.520 | 5.630 | 5.410 | 5.500 | 411,441 | -0.01(-0.18%) |
Apr 15, 2019 | 6.000 | 6.000 | 5.390 | 5.510 | 821,310 | -0.52(-8.62%) |
Apr 12, 2019 | 6.130 | 6.200 | 5.957 | 6.030 | 246,500 | -0.08(-1.31%) |
Apr 11, 2019 | 6.260 | 6.300 | 6.070 | 6.110 | 199,027 | -0.14(-2.24%) |
Apr 10, 2019 | 6.380 | 6.460 | 6.250 | 6.250 | 219,642 | -0.13(-2.04%) |
Apr 09, 2019 | 6.670 | 6.670 | 6.370 | 6.380 | 475,715 | -0.29(-4.35%) |
Apr 08, 2019 | 6.410 | 6.740 | 6.340 | 6.670 | 520,883 | +0.26(+4.06%) |
Apr 05, 2019 | 6.430 | 6.530 | 6.320 | 6.410 | 263,800 | -0.02(-0.31%) |
Apr 04, 2019 | 6.320 | 6.640 | 6.270 | 6.430 | 249,933 | +0.12(+1.90%) |
Apr 03, 2019 | 6.370 | 6.450 | 6.130 | 6.310 | 307,789 | -0.03(-0.47%) |
Apr 02, 2019 | 6.020 | 6.400 | 6.002 | 6.340 | 474,534 | +0.27(+4.45%) |
Apr 01, 2019 | 6.080 | 6.135 | 5.890 | 6.070 | 316,903 | +0.08(+1.34%) |
Mar 29, 2019 | 6.140 | 6.140 | 5.880 | 5.990 | 392,900 | -0.14(-2.28%) |
Mar 28, 2019 | 5.980 | 6.300 | 5.980 | 6.130 | 356,503 | +0.15(+2.51%) |
Mar 27, 2019 | 6.100 | 6.214 | 5.750 | 5.980 | 474,659 | -0.14(-2.29%) |
Mar 26, 2019 | 6.040 | 6.130 | 5.930 | 6.120 | 474,839 | +0.18(+3.03%) |
Mar 25, 2019 | 6.090 | 6.090 | 5.750 | 5.940 | 641,692 | -0.18(-2.94%) |
Mar 22, 2019 | 6.180 | 6.250 | 5.960 | 6.120 | 436,900 | -0.15(-2.39%) |
Mar 21, 2019 | 6.370 | 6.520 | 6.050 | 6.270 | 618,480 | -0.16(-2.49%) |
Mar 20, 2019 | 6.850 | 6.940 | 6.360 | 6.430 | 593,863 | -0.48(-6.95%) |
Mar 19, 2019 | 6.730 | 6.945 | 6.440 | 6.910 | 888,269 | +0.13(+1.92%) |
Mar 18, 2019 | 5.610 | 7.510 | 5.610 | 6.780 | 1,710,368 | +1.15(+20.43%) |
Mar 15, 2019 | 5.920 | 6.000 | 5.550 | 5.630 | 1,116,300 | -0.28(-4.74%) |
Mar 14, 2019 | 5.930 | 6.000 | 5.740 | 5.910 | 470,169 | -0.02(-0.34%) |
Mar 13, 2019 | 5.770 | 6.140 | 5.720 | 5.930 | 478,316 | +0.21(+3.67%) |
Mar 12, 2019 | 5.640 | 5.770 | 5.490 | 5.720 | 425,164 | +0.09(+1.60%) |
Mar 11, 2019 | 5.800 | 5.970 | 5.560 | 5.630 | 324,525 | -0.14(-2.43%) |
Mar 08, 2019 | 5.900 | 5.940 | 5.540 | 5.770 | 568,200 | -0.21(-3.51%) |
Mar 07, 2019 | 5.960 | 6.160 | 5.860 | 5.980 | 322,494 | +0.00(+0.00%) |
Mar 06, 2019 | 6.640 | 6.670 | 5.910 | 5.980 | 1,065,633 | -0.65(-9.80%) |
Mar 05, 2019 | 6.830 | 6.900 | 6.600 | 6.630 | 323,607 | -0.18(-2.64%) |
Mar 04, 2019 | 6.370 | 7.060 | 6.370 | 6.810 | 1,037,083 | +0.48(+7.58%) |
Mar 01, 2019 | 6.530 | 6.540 | 6.220 | 6.330 | 558,200 | -0.15(-2.31%) |
Feb 28, 2019 | 6.480 | 6.550 | 6.250 | 6.480 | 527,970 | +0.02(+0.31%) |
Feb 27, 2019 | 6.460 | 6.570 | 6.260 | 6.460 | 580,834 | +0.00(+0.00%) |
Feb 26, 2019 | 6.580 | 6.610 | 6.340 | 6.460 | 621,770 | -0.11(-1.67%) |
Feb 25, 2019 | 6.820 | 6.970 | 6.500 | 6.570 | 566,956 | -0.17(-2.52%) |
Feb 22, 2019 | 6.460 | 6.740 | 6.400 | 6.740 | 326,000 | +0.33(+5.15%) |
Feb 21, 2019 | 6.510 | 6.650 | 6.320 | 6.410 | 355,204 | -0.13(-1.99%) |
Feb 20, 2019 | 6.900 | 6.923 | 6.520 | 6.540 | 358,230 | -0.36(-5.22%) |
Feb 19, 2019 | 7.440 | 7.455 | 6.870 | 6.900 | 415,239 | -0.52(-7.01%) |
Feb 15, 2019 | 7.520 | 7.540 | 7.330 | 7.420 | 474,400 | -0.02(-0.27%) |
Feb 14, 2019 | 6.990 | 7.690 | 6.970 | 7.440 | 614,602 | +0.45(+6.44%) |
Feb 13, 2019 | 7.200 | 7.330 | 6.980 | 6.990 | 268,841 | -0.18(-2.51%) |
Feb 12, 2019 | 6.850 | 7.190 | 6.760 | 7.170 | 982,428 | +0.38(+5.60%) |
Feb 11, 2019 | 7.060 | 7.060 | 6.730 | 6.790 | 374,547 | -0.22(-3.14%) |
Feb 08, 2019 | 7.030 | 7.190 | 6.840 | 7.010 | 335,100 | -0.04(-0.57%) |
Feb 07, 2019 | 6.920 | 7.100 | 6.740 | 7.050 | 396,295 | +0.11(+1.59%) |
Feb 06, 2019 | 6.860 | 6.960 | 6.660 | 6.940 | 319,356 | +0.09(+1.31%) |
Feb 05, 2019 | 6.860 | 7.010 | 6.710 | 6.850 | 301,392 | +0.01(+0.15%) |
Feb 04, 2019 | 6.980 | 7.000 | 6.790 | 6.840 | 202,267 | -0.12(-1.72%) |
Feb 01, 2019 | 6.990 | 7.120 | 6.820 | 6.960 | 284,700 | -0.01(-0.14%) |
Jan 31, 2019 | 6.980 | 7.160 | 6.860 | 6.970 | 345,503 | -0.05(-0.71%) |
Jan 30, 2019 | 6.780 | 7.080 | 6.770 | 7.020 | 440,989 | +0.30(+4.46%) |
Jan 29, 2019 | 6.780 | 6.890 | 6.555 | 6.720 | 263,402 | -0.01(-0.15%) |
Jan 28, 2019 | 6.690 | 6.830 | 6.551 | 6.730 | 490,775 | +0.03(+0.45%) |
Jan 25, 2019 | 6.290 | 6.760 | 6.290 | 6.700 | 636,300 | +0.43(+6.86%) |
Jan 24, 2019 | 6.050 | 6.280 | 5.960 | 6.270 | 388,793 | +0.21(+3.47%) |
Jan 23, 2019 | 6.180 | 6.320 | 6.030 | 6.060 | 302,594 | -0.09(-1.46%) |
Jan 22, 2019 | 6.320 | 6.360 | 6.000 | 6.150 | 555,230 | -0.21(-3.30%) |
Jan 18, 2019 | 6.200 | 6.430 | 5.950 | 6.360 | 1,021,400 | +0.14(+2.25%) |
Jan 17, 2019 | 6.430 | 6.550 | 6.170 | 6.220 | 388,480 | -0.24(-3.72%) |
Jan 16, 2019 | 6.930 | 6.940 | 6.415 | 6.460 | 673,289 | -0.45(-6.51%) |
Jan 15, 2019 | 6.900 | 7.050 | 6.790 | 6.910 | 515,317 | +0.05(+0.73%) |
Jan 14, 2019 | 7.120 | 7.290 | 6.850 | 6.860 | 315,934 | -0.29(-4.06%) |
Jan 11, 2019 | 7.150 | 7.170 | 7.000 | 7.150 | 357,700 | -0.04(-0.56%) |
Jan 10, 2019 | 7.380 | 7.500 | 7.090 | 7.190 | 532,676 | -0.20(-2.71%) |
Jan 09, 2019 | 7.720 | 7.720 | 7.370 | 7.390 | 354,092 | -0.32(-4.15%) |
Jan 08, 2019 | 7.880 | 8.190 | 7.660 | 7.710 | 357,522 | -0.13(-1.66%) |
Jan 07, 2019 | 7.700 | 7.950 | 7.610 | 7.840 | 531,460 | +0.21(+2.75%) |
Jan 04, 2019 | 7.410 | 7.710 | 7.340 | 7.630 | 284,100 | +0.29(+3.95%) |
Jan 03, 2019 | 7.640 | 7.670 | 7.250 | 7.340 | 626,682 | -0.32(-4.18%) |
Jan 02, 2019 | 7.260 | 7.770 | 7.001 | 7.660 | 431,406 | +0.27(+3.65%) |
Dec 31, 2018 | 7.410 | 7.460 | 7.085 | 7.390 | 501,800 | +0.08(+1.09%) |
Dec 28, 2018 | 6.980 | 7.390 | 6.980 | 7.310 | 519,900 | +0.32(+4.58%) |
Dec 27, 2018 | 7.030 | 7.190 | 6.700 | 6.990 | 1,168,524 | -0.15(-2.10%) |
Dec 26, 2018 | 6.930 | 7.180 | 6.810 | 7.140 | 434,046 | +0.30(+4.39%) |
Dec 24, 2018 | 6.900 | 6.990 | 6.800 | 6.840 | 734,900 | -0.14(-2.01%) |
Dec 21, 2018 | 6.920 | 7.090 | 6.600 | 6.980 | 2,458,000 | +0.12(+1.75%) |
Dec 20, 2018 | 6.850 | 7.000 | 6.700 | 6.860 | 981,806 | -0.04(-0.58%) |
Dec 19, 2018 | 6.350 | 7.130 | 6.325 | 6.900 | 815,685 | +0.60(+9.52%) |
Dec 18, 2018 | 7.090 | 7.090 | 6.150 | 6.300 | 1,401,896 | -0.70(-10.00%) |
Dec 17, 2018 | 7.250 | 7.570 | 6.980 | 7.000 | 763,808 | -0.31(-4.24%) |
Dec 14, 2018 | 7.560 | 7.810 | 6.860 | 7.310 | 1,684,700 | -0.34(-4.44%) |
Dec 13, 2018 | 8.230 | 8.300 | 7.510 | 7.650 | 568,761 | -0.53(-6.48%) |
Dec 12, 2018 | 8.310 | 8.490 | 8.100 | 8.180 | 205,143 | -0.03(-0.37%) |
Dec 11, 2018 | 8.300 | 8.310 | 7.570 | 8.210 | 451,559 | +0.03(+0.37%) |
Dec 10, 2018 | 8.270 | 8.385 | 7.850 | 8.180 | 288,405 | -0.08(-0.97%) |
Dec 07, 2018 | 8.620 | 8.800 | 8.000 | 8.260 | 286,900 | -0.33(-3.84%) |
Dec 06, 2018 | 8.510 | 8.720 | 8.390 | 8.590 | 633,387 | -0.20(-2.28%) |
Dec 04, 2018 | 9.460 | 9.520 | 8.680 | 8.790 | 509,500 | -0.68(-7.18%) |
Dec 03, 2018 | 9.410 | 9.750 | 9.170 | 9.470 | 858,829 | +0.15(+1.61%) |
Nov 30, 2018 | 8.790 | 9.510 | 8.670 | 9.320 | 822,700 | +0.57(+6.51%) |
Nov 29, 2018 | 8.660 | 8.880 | 8.350 | 8.750 | 1,485,870 | +0.05(+0.57%) |
Nov 28, 2018 | 8.350 | 9.020 | 8.300 | 8.700 | 533,958 | +0.36(+4.32%) |
Nov 27, 2018 | 8.480 | 8.620 | 8.300 | 8.340 | 564,213 | -0.19(-2.23%) |
Nov 26, 2018 | 8.520 | 8.840 | 8.230 | 8.530 | 415,281 | +0.01(+0.18%) |
Nov 23, 2018 | 8.500 | 8.820 | 8.470 | 8.515 | 134,600 | -0.04(-0.53%) |
Nov 21, 2018 | 8.560 | 8.560 | 8.560 | 0 | -0.01(-0.12%) | |
Nov 20, 2018 | 8.660 | 8.900 | 8.500 | 8.570 | 358,115 | -0.19(-2.17%) |
Nov 19, 2018 | 8.800 | 9.000 | 8.390 | 8.760 | 705,574 | -0.05(-0.57%) |
Nov 16, 2018 | 8.600 | 8.880 | 8.480 | 8.810 | 636,900 | +0.13(+1.50%) |
Nov 15, 2018 | 9.080 | 9.430 | 8.630 | 8.680 | 472,977 | -0.43(-4.72%) |
Nov 14, 2018 | 9.700 | 9.850 | 8.980 | 9.110 | 338,469 | -0.53(-5.50%) |
Nov 13, 2018 | 9.850 | 10.08 | 9.600 | 9.640 | 392,161 | -0.22(-2.23%) |
Nov 12, 2018 | 10.54 | 10.61 | 9.820 | 9.860 | 312,173 | -0.76(-7.16%) |
Nov 09, 2018 | 11.54 | 11.84 | 10.53 | 10.62 | 291,700 | -1.01(-8.68%) |
Nov 08, 2018 | 11.98 | 12.14 | 11.56 | 11.63 | 431,876 | -0.39(-3.24%) |
Nov 07, 2018 | 11.51 | 12.54 | 11.07 | 12.02 | 582,194 | +0.27(+2.30%) |
Nov 06, 2018 | 12.16 | 12.24 | 11.57 | 11.75 | 263,068 | -0.49(-4.00%) |
Nov 05, 2018 | 12.24 | 12.86 | 12.16 | 12.24 | 426,141 | +0.02(+0.16%) |
Nov 02, 2018 | 12.21 | 12.90 | 11.96 | 12.22 | 553,300 | +0.08(+0.66%) |
Nov 01, 2018 | 11.89 | 12.45 | 11.72 | 12.14 | 994,156 | +0.25(+2.10%) |
Oct 31, 2018 | 12.36 | 12.38 | 11.61 | 11.89 | 395,472 | -0.32(-2.62%) |
Oct 30, 2018 | 11.88 | 12.38 | 11.77 | 12.21 | 736,081 | +0.31(+2.61%) |
Oct 29, 2018 | 12.11 | 12.36 | 11.56 | 11.90 | 376,486 | -0.18(-1.49%) |
Oct 26, 2018 | 12.00 | 12.50 | 11.87 | 12.08 | 781,100 | -0.06(-0.49%) |
Oct 25, 2018 | 11.76 | 12.58 | 11.45 | 12.14 | 529,714 | +0.58(+5.02%) |
Oct 24, 2018 | 12.45 | 12.69 | 11.56 | 11.56 | 545,482 | -0.81(-6.55%) |
Oct 23, 2018 | 12.36 | 12.90 | 12.17 | 12.37 | 425,072 | -0.16(-1.28%) |
Oct 22, 2018 | 12.51 | 13.19 | 12.38 | 12.53 | 449,073 | +0.03(+0.24%) |
Oct 19, 2018 | 12.16 | 12.94 | 11.90 | 12.50 | 635,600 | +0.33(+2.71%) |
Oct 18, 2018 | 11.20 | 12.25 | 11.00 | 12.17 | 2,739,572 | +0.00(+0.00%) |
Oct 17, 2018 | 12.45 | 12.45 | 11.47 | 12.17 | 369,990 | -0.29(-2.33%) |
Oct 16, 2018 | 13.25 | 13.27 | 12.37 | 12.46 | 863,444 | -0.95(-7.08%) |
Oct 15, 2018 | 13.53 | 13.65 | 13.25 | 13.41 | 129,574 | -0.17(-1.25%) |
Oct 12, 2018 | 13.45 | 13.73 | 13.25 | 13.58 | 205,100 | +0.28(+2.11%) |
Oct 11, 2018 | 13.16 | 13.61 | 13.15 | 13.30 | 246,621 | +0.14(+1.06%) |
Oct 10, 2018 | 13.02 | 13.38 | 12.92 | 13.16 | 225,090 | +0.07(+0.53%) |
Oct 09, 2018 | 13.21 | 13.59 | 12.84 | 13.09 | 512,360 | -0.17(-1.28%) |
Oct 08, 2018 | 13.57 | 13.72 | 13.03 | 13.26 | 265,408 | -0.24(-1.78%) |
Oct 05, 2018 | 13.80 | 14.15 | 13.02 | 13.50 | 247,300 | -0.31(-2.24%) |
Oct 04, 2018 | 15.34 | 15.42 | 13.80 | 13.81 | 432,293 | -1.59(-10.32%) |
Oct 03, 2018 | 15.01 | 15.98 | 14.99 | 15.40 | 355,823 | +0.54(+3.63%) |
Oct 02, 2018 | 14.92 | 15.00 | 14.52 | 14.86 | 122,728 | -0.04(-0.27%) |
Oct 01, 2018 | 14.55 | 15.40 | 14.55 | 14.90 | 176,159 | +0.38(+2.62%) |
Sep 28, 2018 | 14.98 | 15.25 | 14.36 | 14.52 | 172,600 | -0.49(-3.26%) |
Sep 27, 2018 | 15.16 | 15.49 | 14.99 | 15.01 | 146,613 | -0.12(-0.79%) |
Sep 26, 2018 | 15.06 | 15.31 | 14.95 | 15.13 | 170,490 | +0.12(+0.80%) |
Sep 25, 2018 | 15.19 | 15.38 | 14.81 | 15.01 | 168,318 | -0.21(-1.38%) |
Sep 24, 2018 | 15.19 | 15.86 | 15.06 | 15.22 | 104,600 | +0.05(+0.33%) |
Sep 21, 2018 | 15.47 | 15.49 | 14.91 | 15.17 | 393,400 | -0.26(-1.69%) |
Sep 20, 2018 | 15.52 | 15.77 | 15.39 | 15.43 | 133,898 | -0.02(-0.13%) |
Sep 19, 2018 | 14.98 | 15.68 | 14.98 | 15.45 | 205,628 | +0.47(+3.14%) |
Sep 18, 2018 | 15.05 | 15.26 | 14.72 | 14.98 | 208,646 | -0.07(-0.47%) |
Sep 17, 2018 | 15.32 | 16.07 | 14.93 | 15.05 | 223,400 | -0.24(-1.57%) |
Sep 14, 2018 | 15.08 | 15.38 | 14.85 | 15.29 | 114,500 | +0.22(+1.46%) |
Sep 13, 2018 | 15.01 | 15.20 | 14.71 | 15.07 | 117,183 | +0.08(+0.53%) |
Sep 12, 2018 | 15.13 | 15.19 | 14.78 | 14.99 | 188,332 | -0.17(-1.12%) |
Sep 11, 2018 | 15.13 | 15.39 | 14.87 | 15.16 | 161,612 | +0.07(+0.46%) |
Sep 10, 2018 | 15.27 | 15.72 | 15.06 | 15.09 | 104,558 | -0.19(-1.24%) |
Sep 07, 2018 | 14.97 | 15.43 | 14.74 | 15.28 | 238,100 | +0.02(+0.13%) |
Sep 06, 2018 | 16.06 | 16.49 | 15.25 | 15.26 | 257,652 | -0.74(-4.63%) |
Sep 05, 2018 | 15.41 | 16.13 | 15.23 | 16.00 | 235,717 | +0.58(+3.76%) |
Sep 04, 2018 | 15.91 | 15.91 | 15.26 | 15.42 | 142,081 | -0.50(-3.14%) |
Aug 31, 2018 | 15.92 | 15.92 | 15.92 | 0 | +1.22(+8.30%) | |
Aug 30, 2018 | 15.67 | 15.80 | 14.57 | 14.70 | 376,880 | -0.97(-6.19%) |
Aug 29, 2018 | 15.91 | 16.16 | 15.38 | 15.67 | 320,437 | -0.27(-1.69%) |
Aug 28, 2018 | 14.47 | 16.18 | 14.31 | 15.94 | 932,344 | +1.56(+10.85%) |
Aug 27, 2018 | 15.50 | 15.78 | 14.31 | 14.38 | 230,783 | -1.07(-6.93%) |
Aug 24, 2018 | 14.52 | 15.55 | 14.33 | 15.45 | 616,100 | +1.00(+6.92%) |
Aug 23, 2018 | 15.50 | 15.63 | 14.12 | 14.45 | 596,820 | -1.07(-6.89%) |
Aug 22, 2018 | 15.91 | 16.37 | 15.47 | 15.52 | 127,258 | -0.41(-2.57%) |
Aug 21, 2018 | 16.01 | 16.30 | 15.74 | 15.93 | 150,669 | -0.09(-0.56%) |
Aug 20, 2018 | 15.83 | 16.19 | 15.54 | 16.02 | 221,927 | +0.37(+2.36%) |
Aug 17, 2018 | 15.80 | 15.95 | 15.43 | 15.65 | 174,500 | -0.15(-0.95%) |
Aug 16, 2018 | 15.96 | 16.21 | 15.66 | 15.80 | 124,620 | +0.03(+0.19%) |
Aug 15, 2018 | 16.30 | 16.38 | 15.07 | 15.77 | 317,474 | -0.50(-3.07%) |
Aug 14, 2018 | 17.11 | 17.22 | 16.24 | 16.27 | 127,834 | -0.85(-4.96%) |
Aug 13, 2018 | 17.31 | 17.39 | 17.00 | 17.12 | 136,773 | -0.18(-1.04%) |
Aug 10, 2018 | 17.43 | 17.52 | 17.23 | 17.30 | 87,500 | -0.16(-0.92%) |
Aug 09, 2018 | 17.34 | 17.60 | 17.28 | 17.46 | 90,171 | +0.09(+0.52%) |
Aug 08, 2018 | 17.24 | 17.46 | 17.05 | 17.37 | 157,405 | +0.12(+0.70%) |
Aug 07, 2018 | 17.27 | 17.42 | 16.71 | 17.25 | 267,749 | +0.00(+0.00%) |
Aug 06, 2018 | 17.88 | 17.98 | 17.25 | 17.25 | 353,166 | -0.55(-3.12%) |
Aug 03, 2018 | 18.89 | 18.98 | 16.12 | 17.80 | 505,500 | -0.27(-1.52%) |
Aug 02, 2018 | 17.38 | 18.29 | 17.27 | 18.08 | 221,766 | +0.60(+3.43%) |
Aug 01, 2018 | 17.10 | 17.74 | 17.10 | 17.48 | 311,856 | +0.34(+1.98%) |
Jul 31, 2018 | 16.84 | 17.19 | 16.31 | 17.14 | 254,411 | +0.40(+2.39%) |
Jul 30, 2018 | 18.01 | 18.12 | 16.67 | 16.74 | 280,141 | -1.25(-6.95%) |
Jul 27, 2018 | 18.77 | 18.77 | 17.77 | 17.99 | 335,900 | -0.68(-3.64%) |
Jul 26, 2018 | 19.86 | 19.86 | 18.47 | 18.67 | 186,765 | -1.18(-5.94%) |
Jul 25, 2018 | 19.95 | 20.32 | 19.78 | 19.85 | 177,847 | -0.13(-0.65%) |
Jul 24, 2018 | 20.60 | 20.62 | 19.82 | 19.98 | 507,870 | -0.59(-2.87%) |
Jul 23, 2018 | 20.45 | 20.75 | 20.19 | 20.57 | 118,877 | +0.09(+0.44%) |
Jul 20, 2018 | 20.40 | 20.56 | 20.19 | 20.48 | 119,709 | +0.05(+0.24%) |
Jul 19, 2018 | 20.29 | 20.50 | 19.93 | 20.43 | 196,074 | +0.23(+1.14%) |
Jul 18, 2018 | 20.05 | 20.28 | 19.78 | 20.20 | 167,622 | +0.10(+0.50%) |
Jul 17, 2018 | 20.67 | 20.80 | 19.95 | 20.10 | 119,535 | -0.40(-1.95%) |
Jul 16, 2018 | 20.56 | 20.56 | 19.81 | 20.50 | 176,320 | -0.09(-0.44%) |
Jul 13, 2018 | 20.46 | 20.65 | 20.44 | 20.59 | 164,734 | +0.16(+0.78%) |
Jul 12, 2018 | 21.02 | 19.73 | 20.43 | 281,705 | -0.46(-2.20%) | |
Jul 11, 2018 | 20.83 | 21.37 | 20.64 | 20.89 | 188,646 | +0.16(+0.77%) |
Jul 10, 2018 | 20.90 | 21.06 | 20.25 | 20.73 | 149,937 | -0.07(-0.34%) |
Jul 09, 2018 | 20.56 | 21.97 | 20.56 | 20.80 | 199,413 | +0.31(+1.51%) |
Jul 06, 2018 | 20.80 | 21.11 | 20.01 | 20.49 | 280,418 | -0.26(-1.25%) |
Jul 05, 2018 | 19.84 | 20.79 | 19.84 | 20.75 | 282,510 | +0.99(+5.01%) |
Jul 03, 2018 | 19.76 | 19.76 | 19.76 | 0 | +0.23(+1.18%) | |
Jul 02, 2018 | 19.89 | 19.96 | 19.26 | 19.53 | 140,505 | -0.44(-2.20%) |
Jun 29, 2018 | 19.30 | 20.47 | 18.98 | 19.97 | 349,266 | +0.81(+4.23%) |
Jun 28, 2018 | 19.06 | 19.23 | 18.80 | 19.16 | 290,215 | +0.04(+0.21%) |
Jun 27, 2018 | 19.48 | 20.03 | 18.71 | 19.12 | 234,277 | -0.35(-1.80%) |
Jun 26, 2018 | 18.82 | 19.67 | 18.66 | 19.47 | 206,752 | +0.59(+3.12%) |
Jun 25, 2018 | 19.48 | 19.64 | 18.44 | 18.88 | 290,450 | -0.51(-2.63%) |
Jun 22, 2018 | 19.96 | 20.05 | 19.35 | 19.39 | 700,608 | -0.53(-2.66%) |
Jun 21, 2018 | 20.38 | 20.54 | 19.89 | 19.92 | 155,435 | -0.41(-2.02%) |
Jun 20, 2018 | 19.92 | 20.43 | 19.75 | 20.33 | 218,210 | +0.48(+2.42%) |
Jun 19, 2018 | 19.78 | 20.09 | 19.57 | 19.85 | 191,515 | +0.00(+0.00%) |
Jun 18, 2018 | 19.91 | 20.08 | 19.56 | 19.85 | 177,895 | -0.08(-0.40%) |
Jun 15, 2018 | 20.09 | 19.57 | 19.93 | 591,273 | +0.15(+0.76%) | |
Jun 14, 2018 | 19.79 | 20.16 | 19.45 | 19.78 | 263,843 | -0.04(-0.20%) |
Jun 13, 2018 | 20.21 | 20.37 | 19.72 | 19.82 | 312,618 | -0.31(-1.54%) |
Jun 12, 2018 | 20.00 | 20.41 | 19.95 | 20.13 | 732,777 | +0.28(+1.41%) |
Jun 11, 2018 | 19.32 | 20.00 | 19.13 | 19.85 | 224,555 | +0.48(+2.48%) |
Jun 08, 2018 | 18.27 | 19.65 | 17.95 | 19.37 | 417,912 | +1.02(+5.56%) |
Jun 07, 2018 | 18.40 | 18.70 | 18.16 | 18.35 | 171,362 | +0.01(+0.05%) |
Jun 06, 2018 | 17.87 | 18.53 | 17.80 | 18.34 | 156,083 | +0.56(+3.15%) |
Jun 05, 2018 | 17.71 | 18.09 | 17.66 | 17.78 | 227,146 | +0.07(+0.40%) |
Jun 04, 2018 | 18.34 | 18.34 | 17.54 | 17.71 | 264,528 | -0.55(-3.01%) |