Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.115 | 8.115 | 7.300 | 7.520 | 5,500 | -0.29(-3.71%) |
May 30, 2019 | 7.720 | 7.905 | 7.460 | 7.810 | 13,832 | -0.13(-1.69%) |
May 29, 2019 | 7.555 | 7.944 | 7.429 | 7.944 | 1,336 | +0.44(+5.92%) |
May 28, 2019 | 8.180 | 8.180 | 7.500 | 7.500 | 5,327 | -0.15(-1.96%) |
May 24, 2019 | 7.681 | 7.681 | 7.650 | 7.650 | 1,000 | +0.00(+0.00%) |
May 23, 2019 | 7.530 | 8.280 | 7.390 | 7.650 | 7,849 | +0.12(+1.59%) |
May 22, 2019 | 7.500 | 7.900 | 7.500 | 7.530 | 3,175 | -0.03(-0.40%) |
May 21, 2019 | 7.930 | 7.930 | 7.560 | 7.560 | 514 | -0.40(-5.03%) |
May 20, 2019 | 7.770 | 8.160 | 7.650 | 7.960 | 2,463 | +0.44(+5.85%) |
May 17, 2019 | 8.000 | 8.120 | 7.510 | 7.520 | 5,500 | -0.70(-8.52%) |
May 16, 2019 | 8.240 | 9.017 | 7.810 | 8.220 | 27,906 | +0.18(+2.24%) |
May 15, 2019 | 8.000 | 8.310 | 7.550 | 8.040 | 22,585 | -0.33(-3.94%) |
May 14, 2019 | 8.910 | 9.060 | 8.230 | 8.370 | 33,411 | -0.33(-3.79%) |
May 13, 2019 | 10.37 | 10.37 | 8.700 | 8.700 | 9,167 | -1.10(-11.22%) |
May 10, 2019 | 9.547 | 10.62 | 9.547 | 9.800 | 3,500 | +0.50(+5.38%) |
May 09, 2019 | 10.71 | 10.97 | 9.060 | 9.300 | 10,541 | -1.45(-13.49%) |
May 08, 2019 | 10.50 | 11.02 | 10.50 | 10.75 | 6,541 | +0.15(+1.42%) |
May 07, 2019 | 10.62 | 11.39 | 10.60 | 10.60 | 9,964 | -0.51(-4.59%) |
May 06, 2019 | 11.67 | 12.03 | 11.11 | 11.11 | 2,126 | -0.39(-3.39%) |
May 03, 2019 | 11.75 | 11.75 | 10.60 | 11.50 | 6,500 | -0.56(-4.64%) |
May 02, 2019 | 13.50 | 13.50 | 11.69 | 12.06 | 2,567 | +0.02(+0.17%) |
May 01, 2019 | 12.02 | 12.86 | 11.70 | 12.04 | 10,111 | -0.06(-0.50%) |
Apr 30, 2019 | 13.04 | 13.82 | 11.98 | 12.10 | 15,265 | -1.00(-7.63%) |
Apr 29, 2019 | 13.23 | 13.54 | 12.65 | 13.10 | 20,828 | -0.60(-4.38%) |
Apr 26, 2019 | 14.50 | 14.65 | 13.13 | 13.70 | 21,600 | -0.88(-6.04%) |
Apr 25, 2019 | 15.51 | 15.51 | 14.28 | 14.58 | 26,778 | -0.60(-3.95%) |
Apr 24, 2019 | 14.68 | 15.49 | 14.25 | 15.18 | 14,265 | +0.08(+0.53%) |
Apr 23, 2019 | 14.35 | 15.25 | 14.03 | 15.10 | 17,109 | +0.63(+4.37%) |
Apr 22, 2019 | 14.17 | 14.68 | 13.87 | 14.47 | 25,430 | -0.05(-0.36%) |
Apr 18, 2019 | 13.54 | 15.25 | 13.15 | 14.52 | 50,600 | +0.77(+5.60%) |
Apr 17, 2019 | 13.11 | 13.75 | 12.64 | 13.75 | 27,853 | +0.80(+6.15%) |
Apr 16, 2019 | 12.62 | 13.98 | 12.07 | 12.95 | 20,202 | -0.05(-0.36%) |
Apr 15, 2019 | 13.14 | 13.37 | 12.65 | 13.00 | 14,759 | -0.37(-2.77%) |
Apr 12, 2019 | 12.57 | 13.70 | 11.77 | 13.37 | 29,900 | +0.80(+6.36%) |
Apr 11, 2019 | 12.31 | 13.10 | 11.88 | 12.57 | 16,440 | +0.07(+0.56%) |
Apr 10, 2019 | 12.19 | 12.59 | 11.87 | 12.50 | 25,398 | +0.67(+5.66%) |
Apr 09, 2019 | 11.82 | 12.07 | 11.62 | 11.83 | 10,752 | -0.17(-1.42%) |
Apr 08, 2019 | 11.73 | 12.88 | 11.58 | 12.00 | 28,754 | -0.20(-1.64%) |
Apr 05, 2019 | 11.00 | 13.00 | 11.00 | 12.20 | 69,900 | +1.32(+12.13%) |
Apr 04, 2019 | 11.12 | 11.80 | 10.70 | 10.88 | 23,213 | -0.44(-3.89%) |
Apr 03, 2019 | 11.00 | 12.00 | 10.25 | 11.32 | 31,617 | +0.32(+2.91%) |
Apr 02, 2019 | 12.10 | 12.49 | 10.18 | 11.00 | 82,888 | -1.35(-10.93%) |
Apr 01, 2019 | 12.52 | 13.00 | 11.51 | 12.35 | 68,279 | -0.64(-4.93%) |
Mar 29, 2019 | 13.81 | 15.25 | 12.00 | 12.99 | 195,100 | -0.41(-3.06%) |
Mar 28, 2019 | 13.20 | 17.50 | 11.03 | 13.40 | 1,225,281 | +1.00(+8.06%) |
Mar 27, 2019 | 9.100 | 18.00 | 8.550 | 12.40 | 1,694,483 | +3.45(+38.55%) |
Mar 26, 2019 | 8.400 | 10.00 | 7.880 | 8.950 | 84,048 | +0.27(+3.11%) |
Mar 25, 2019 | 8.760 | 8.780 | 8.002 | 8.680 | 18,151 | -0.10(-1.17%) |
Mar 22, 2019 | 8.390 | 8.783 | 8.040 | 8.783 | 10,100 | +0.33(+3.94%) |
Mar 21, 2019 | 9.161 | 9.161 | 7.700 | 8.450 | 15,902 | -0.59(-6.55%) |
Mar 20, 2019 | 8.571 | 9.340 | 8.571 | 9.043 | 5,428 | +0.03(+0.36%) |
Mar 19, 2019 | 9.200 | 9.790 | 8.907 | 9.010 | 4,791 | -0.47(-4.96%) |
Mar 18, 2019 | 9.550 | 9.550 | 8.940 | 9.480 | 5,764 | -0.02(-0.21%) |
Mar 15, 2019 | 8.800 | 9.890 | 8.500 | 9.500 | 11,900 | +0.70(+7.95%) |
Mar 14, 2019 | 8.800 | 9.297 | 8.520 | 8.800 | 12,422 | +0.00(+0.00%) |
Mar 13, 2019 | 8.900 | 9.650 | 8.517 | 8.800 | 20,681 | -0.15(-1.68%) |
Mar 12, 2019 | 8.030 | 9.000 | 7.537 | 8.950 | 10,026 | +0.67(+8.09%) |
Mar 11, 2019 | 7.654 | 8.730 | 7.436 | 8.280 | 10,016 | +0.29(+3.63%) |
Mar 08, 2019 | 8.000 | 8.010 | 7.230 | 7.990 | 10,800 | -0.03(-0.37%) |
Mar 07, 2019 | 8.320 | 8.500 | 7.340 | 8.020 | 8,132 | -0.07(-0.87%) |
Mar 06, 2019 | 8.920 | 9.230 | 7.900 | 8.090 | 16,819 | -0.57(-6.58%) |
Mar 05, 2019 | 8.920 | 9.810 | 8.419 | 8.660 | 7,789 | -0.08(-0.92%) |
Mar 04, 2019 | 8.100 | 10.46 | 8.100 | 8.740 | 43,183 | +0.34(+4.05%) |
Mar 01, 2019 | 8.220 | 8.650 | 8.110 | 8.400 | 5,500 | +0.00(+0.00%) |
Feb 28, 2019 | 8.078 | 8.750 | 7.800 | 8.400 | 27,196 | +0.30(+3.70%) |
Feb 27, 2019 | 8.520 | 8.650 | 7.840 | 8.100 | 24,213 | -0.24(-2.88%) |
Feb 26, 2019 | 8.000 | 8.340 | 7.810 | 8.340 | 5,093 | -0.43(-4.90%) |
Feb 25, 2019 | 7.840 | 9.000 | 6.780 | 8.770 | 21,735 | +1.72(+24.40%) |
Feb 22, 2019 | 7.200 | 7.600 | 7.050 | 7.050 | 6,500 | -0.36(-4.91%) |
Feb 21, 2019 | 6.960 | 7.600 | 6.940 | 7.414 | 21,047 | +0.53(+7.69%) |
Feb 20, 2019 | 6.653 | 7.510 | 6.653 | 6.884 | 3,076 | -0.18(-2.49%) |
Feb 19, 2019 | 7.110 | 7.350 | 6.700 | 7.060 | 8,986 | -0.05(-0.70%) |
Feb 15, 2019 | 6.940 | 7.360 | 6.940 | 7.110 | 7,200 | +0.11(+1.54%) |
Feb 14, 2019 | 6.830 | 7.360 | 6.500 | 7.003 | 13,984 | +0.17(+2.53%) |
Feb 13, 2019 | 6.800 | 7.646 | 6.800 | 6.830 | 9,459 | -0.47(-6.44%) |
Feb 12, 2019 | 7.860 | 7.900 | 7.050 | 7.300 | 14,649 | -0.41(-5.32%) |
Feb 11, 2019 | 8.732 | 8.732 | 7.500 | 7.710 | 11,658 | -1.06(-12.09%) |
Feb 08, 2019 | 8.440 | 9.090 | 7.500 | 8.770 | 15,400 | -0.18(-2.01%) |
Feb 07, 2019 | 8.500 | 9.250 | 8.500 | 8.950 | 10,196 | +0.45(+5.29%) |
Feb 06, 2019 | 9.720 | 9.900 | 8.300 | 8.500 | 16,565 | -1.50(-15.00%) |
Feb 05, 2019 | 8.250 | 10.00 | 8.250 | 10.00 | 34,131 | +1.69(+20.34%) |
Feb 04, 2019 | 8.340 | 11.99 | 8.090 | 8.310 | 210,856 | -0.09(-1.07%) |
Feb 01, 2019 | 6.500 | 13.89 | 6.440 | 8.400 | 398,600 | +2.28(+37.25%) |
Jan 31, 2019 | 6.520 | 6.650 | 5.920 | 6.120 | 3,966 | -0.57(-8.52%) |
Jan 30, 2019 | 6.210 | 6.840 | 6.210 | 6.690 | 1,522 | +0.16(+2.45%) |
Jan 29, 2019 | 6.600 | 7.035 | 6.530 | 6.530 | 5,267 | -0.26(-3.83%) |
Jan 28, 2019 | 6.600 | 7.480 | 6.600 | 6.790 | 68,800 | +0.17(+2.57%) |
Jan 25, 2019 | 6.110 | 6.770 | 6.110 | 6.620 | 1,500 | +0.52(+8.44%) |
Jan 24, 2019 | 6.600 | 6.600 | 5.760 | 6.105 | 5,940 | -0.22(-3.41%) |
Jan 23, 2019 | 6.850 | 6.850 | 6.294 | 6.320 | 1,548 | -0.65(-9.33%) |
Jan 22, 2019 | 6.960 | 6.970 | 6.260 | 6.970 | 796 | -0.01(-0.14%) |
Jan 18, 2019 | 7.010 | 7.010 | 6.500 | 6.980 | 2,000 | -0.03(-0.43%) |
Jan 17, 2019 | 7.250 | 7.500 | 7.000 | 7.010 | 5,939 | -0.53(-7.03%) |
Jan 16, 2019 | 5.900 | 8.410 | 5.310 | 7.540 | 45,975 | +1.44(+23.61%) |
Jan 15, 2019 | 5.870 | 6.400 | 5.550 | 6.100 | 6,958 | +0.24(+4.10%) |
Jan 14, 2019 | 6.370 | 6.370 | 5.600 | 5.860 | 3,051 | -0.71(-10.81%) |
Jan 11, 2019 | 6.540 | 6.660 | 6.350 | 6.570 | 3,300 | +0.06(+0.92%) |
Jan 10, 2019 | 7.730 | 8.230 | 6.400 | 6.510 | 7,058 | -0.53(-7.46%) |
Jan 09, 2019 | 7.400 | 9.460 | 6.610 | 7.035 | 31,514 | -0.46(-6.20%) |
Jan 08, 2019 | 7.380 | 7.752 | 7.010 | 7.500 | 3,048 | +0.20(+2.74%) |
Jan 07, 2019 | 7.980 | 8.470 | 7.250 | 7.300 | 6,353 | -0.68(-8.52%) |
Jan 04, 2019 | 7.230 | 9.200 | 7.230 | 7.980 | 8,300 | -0.42(-5.00%) |
Jan 03, 2019 | 6.484 | 9.640 | 6.484 | 8.400 | 11,736 | +1.40(+20.05%) |
Jan 02, 2019 | 6.380 | 7.000 | 6.041 | 6.997 | 4,483 | +0.54(+8.32%) |
Dec 31, 2018 | 5.970 | 6.460 | 4.820 | 6.460 | 9,500 | +1.03(+18.97%) |
Dec 28, 2018 | 5.080 | 6.080 | 5.050 | 5.430 | 4,000 | +0.32(+6.26%) |
Dec 27, 2018 | 6.630 | 6.630 | 5.050 | 5.110 | 7,857 | -0.82(-13.83%) |
Dec 26, 2018 | 4.400 | 5.930 | 4.400 | 5.930 | 10,313 | +1.53(+34.77%) |
Dec 24, 2018 | 4.400 | 4.420 | 4.400 | 4.400 | 600 | +0.00(+0.00%) |
Dec 21, 2018 | 4.500 | 4.500 | 4.400 | 4.400 | 2,200 | -0.34(-7.17%) |
Dec 20, 2018 | 4.680 | 4.809 | 4.417 | 4.740 | 2,369 | +0.09(+1.94%) |
Dec 19, 2018 | 5.350 | 5.400 | 4.650 | 4.650 | 2,537 | -0.25(-5.10%) |
Dec 18, 2018 | 5.000 | 5.000 | 4.010 | 4.900 | 4,971 | +0.05(+1.03%) |
Dec 17, 2018 | 5.150 | 5.150 | 4.550 | 4.850 | 2,267 | -0.32(-6.19%) |
Dec 14, 2018 | 5.170 | 5.170 | 5.120 | 5.170 | 600 | -0.43(-7.68%) |
Dec 13, 2018 | 5.600 | 5.600 | 5.600 | 5.600 | 312 | +0.00(+0.00%) |
Dec 12, 2018 | 5.600 | 5.600 | 5.600 | 69 | +0.00(+0.00%) | |
Dec 11, 2018 | 6.680 | 6.680 | 5.220 | 5.600 | 3,347 | +0.09(+1.63%) |
Dec 10, 2018 | 5.510 | 5.510 | 5.510 | 58 | +0.00(+0.00%) | |
Dec 07, 2018 | 5.570 | 5.700 | 5.200 | 5.510 | 2,700 | -0.39(-6.61%) |
Dec 06, 2018 | 5.850 | 5.900 | 5.850 | 5.900 | 850 | -0.07(-1.17%) |
Dec 04, 2018 | 5.980 | 6.510 | 5.970 | 5.970 | 3,600 | +0.27(+4.74%) |
Dec 03, 2018 | 5.850 | 6.000 | 5.700 | 5.700 | 1,627 | -0.23(-3.88%) |
Nov 30, 2018 | 5.930 | 5.930 | 5.930 | 58 | +0.00(+0.00%) | |
Nov 29, 2018 | 5.920 | 6.000 | 5.920 | 5.930 | 964 | +0.27(+4.78%) |
Nov 28, 2018 | 5.540 | 5.660 | 5.540 | 5.660 | 705 | +0.01(+0.17%) |
Nov 27, 2018 | 5.400 | 5.740 | 5.400 | 5.650 | 4,041 | -0.15(-2.59%) |
Nov 26, 2018 | 6.100 | 6.130 | 5.209 | 5.800 | 3,216 | -0.40(-6.45%) |
Nov 23, 2018 | 6.020 | 6.200 | 6.010 | 6.200 | 900 | +0.16(+2.65%) |
Nov 21, 2018 | 6.040 | 6.040 | 6.040 | 0 | +0.62(+11.44%) | |
Nov 20, 2018 | 6.449 | 6.449 | 5.420 | 5.420 | 5,925 | -0.64(-10.56%) |
Nov 19, 2018 | 6.030 | 6.420 | 6.030 | 6.060 | 3,317 | +0.11(+1.85%) |
Nov 16, 2018 | 5.950 | 7.060 | 5.950 | 5.950 | 2,800 | +0.00(+0.00%) |
Nov 15, 2018 | 5.950 | 5.950 | 5.950 | 5.950 | 154 | -0.62(-9.44%) |
Nov 14, 2018 | 6.570 | 6.570 | 6.570 | 36 | +0.00(+0.00%) | |
Nov 13, 2018 | 6.770 | 6.770 | 6.470 | 6.570 | 1,297 | +0.12(+1.86%) |
Nov 12, 2018 | 7.048 | 7.048 | 6.354 | 6.450 | 1,500 | -0.56(-7.99%) |
Nov 09, 2018 | 6.420 | 7.100 | 6.420 | 7.010 | 1,000 | +0.46(+7.02%) |
Nov 08, 2018 | 6.430 | 6.720 | 6.390 | 6.550 | 2,891 | -0.24(-3.54%) |
Nov 07, 2018 | 7.400 | 7.400 | 6.300 | 6.790 | 7,410 | +0.22(+3.35%) |
Nov 06, 2018 | 6.463 | 7.830 | 5.785 | 6.570 | 57,709 | +0.82(+14.26%) |
Nov 05, 2018 | 5.840 | 6.100 | 5.500 | 5.750 | 8,261 | +0.02(+0.35%) |
Nov 02, 2018 | 5.970 | 6.520 | 5.730 | 5.730 | 7,300 | -0.12(-2.05%) |
Nov 01, 2018 | 5.770 | 6.530 | 5.500 | 5.850 | 22,275 | +0.06(+1.04%) |
Oct 31, 2018 | 6.870 | 6.954 | 5.500 | 5.790 | 20,906 | -0.92(-13.71%) |
Oct 30, 2018 | 6.710 | 7.450 | 6.710 | 6.710 | 417 | +0.08(+1.28%) |
Oct 29, 2018 | 6.780 | 6.780 | 6.500 | 6.625 | 2,239 | +0.08(+1.15%) |
Oct 26, 2018 | 6.500 | 7.765 | 6.500 | 6.550 | 23,400 | -0.37(-5.32%) |
Oct 25, 2018 | 7.140 | 7.140 | 6.918 | 6.918 | 646 | +0.31(+4.65%) |
Oct 24, 2018 | 6.520 | 6.800 | 6.500 | 6.610 | 7,346 | -0.06(-0.89%) |
Oct 23, 2018 | 6.500 | 6.980 | 6.500 | 6.670 | 12,939 | -0.03(-0.45%) |
Oct 22, 2018 | 7.300 | 7.700 | 6.690 | 6.700 | 14,811 | -1.03(-13.32%) |
Oct 19, 2018 | 8.990 | 8.990 | 7.600 | 7.730 | 6,100 | -1.18(-13.26%) |
Oct 18, 2018 | 9.250 | 11.75 | 8.597 | 8.911 | 30,237 | -0.73(-7.56%) |
Oct 17, 2018 | 7.040 | 11.82 | 6.970 | 9.640 | 86,568 | +2.92(+43.45%) |
Oct 16, 2018 | 6.720 | 6.720 | 6.720 | 222 | +0.00(+0.00%) | |
Oct 15, 2018 | 7.323 | 7.323 | 6.720 | 6.720 | 1,305 | -0.28(-4.00%) |
Oct 12, 2018 | 7.150 | 7.945 | 6.800 | 7.000 | 5,400 | +0.05(+0.72%) |
Oct 11, 2018 | 6.720 | 7.250 | 6.720 | 6.950 | 3,607 | +0.04(+0.65%) |
Oct 10, 2018 | 7.500 | 8.300 | 6.520 | 6.905 | 12,817 | -0.25(-3.43%) |
Oct 09, 2018 | 8.000 | 8.000 | 6.850 | 7.150 | 12,837 | -0.58(-7.50%) |
Oct 08, 2018 | 8.011 | 8.011 | 7.070 | 7.730 | 1,135 | +0.25(+3.34%) |
Oct 05, 2018 | 7.020 | 7.960 | 7.000 | 7.480 | 9,800 | +0.37(+5.20%) |
Oct 04, 2018 | 8.690 | 9.120 | 6.950 | 7.110 | 4,709 | -1.26(-15.10%) |
Oct 03, 2018 | 9.750 | 9.750 | 8.050 | 8.374 | 9,752 | -0.46(-5.16%) |
Oct 02, 2018 | 8.150 | 13.00 | 7.500 | 8.830 | 35,285 | +0.90(+11.35%) |
Oct 01, 2018 | 8.100 | 8.721 | 6.550 | 7.930 | 7,389 | -1.07(-11.89%) |
Sep 28, 2018 | 8.770 | 9.020 | 8.770 | 9.000 | 700 | -0.09(-1.01%) |
Sep 27, 2018 | 9.020 | 9.169 | 9.010 | 9.092 | 1,472 | -0.91(-9.08%) |
Sep 26, 2018 | 10.00 | 10.00 | 10.00 | 23 | +0.00(+0.00%) | |
Sep 25, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 176 | -0.17(-1.68%) |
Sep 24, 2018 | 10.70 | 10.70 | 8.380 | 10.17 | 7,563 | -0.03(-0.29%) |
Sep 21, 2018 | 10.00 | 10.95 | 9.890 | 10.20 | 6,100 | -0.20(-1.94%) |
Sep 20, 2018 | 10.37 | 10.46 | 10.35 | 10.40 | 896 | -0.09(-0.84%) |
Sep 19, 2018 | 10.97 | 11.48 | 10.20 | 10.49 | 3,267 | +0.12(+1.11%) |
Sep 18, 2018 | 10.93 | 11.62 | 10.38 | 10.38 | 2,466 | +0.39(+3.95%) |
Sep 17, 2018 | 10.50 | 11.45 | 9.700 | 9.980 | 1,861 | -0.86(-7.97%) |
Sep 14, 2018 | 11.08 | 11.08 | 10.85 | 10.85 | 200 | +0.43(+4.12%) |
Sep 13, 2018 | 10.74 | 10.74 | 10.05 | 10.42 | 906 | -0.34(-3.20%) |
Sep 12, 2018 | 10.68 | 10.76 | 10.68 | 10.76 | 1,586 | +0.15(+1.44%) |
Sep 11, 2018 | 11.25 | 11.25 | 9.603 | 10.61 | 4,107 | -0.64(-5.71%) |
Sep 10, 2018 | 11.45 | 11.71 | 11.25 | 11.25 | 2,107 | +0.00(+0.00%) |
Sep 07, 2018 | 11.25 | 11.25 | 11.25 | 11.25 | 500 | -0.29(-2.55%) |
Sep 06, 2018 | 11.79 | 11.79 | 11.25 | 11.54 | 545 | -0.06(-0.55%) |
Sep 05, 2018 | 11.25 | 11.61 | 11.25 | 11.61 | 415 | -0.02(-0.15%) |
Sep 04, 2018 | 11.98 | 11.98 | 11.25 | 11.63 | 3,763 | +0.02(+0.19%) |
Aug 31, 2018 | 11.60 | 11.60 | 11.60 | 0 | -0.30(-2.49%) | |
Aug 30, 2018 | 11.70 | 12.40 | 11.70 | 11.90 | 2,198 | -0.83(-6.50%) |
Aug 29, 2018 | 12.07 | 13.28 | 11.97 | 12.73 | 6,870 | +1.22(+10.57%) |
Aug 28, 2018 | 12.33 | 12.33 | 11.51 | 11.51 | 4,131 | -0.44(-3.68%) |
Aug 27, 2018 | 11.10 | 11.95 | 11.10 | 11.95 | 828 | -0.39(-3.16%) |
Aug 24, 2018 | 12.30 | 12.34 | 12.30 | 12.34 | 500 | +0.16(+1.34%) |
Aug 23, 2018 | 12.18 | 12.98 | 12.18 | 12.18 | 712 | +0.15(+1.22%) |
Aug 22, 2018 | 11.15 | 12.90 | 11.15 | 12.03 | 2,055 | -0.42(-3.38%) |
Aug 21, 2018 | 12.45 | 12.45 | 12.45 | 75 | +0.00(+0.00%) | |
Aug 20, 2018 | 12.87 | 13.44 | 11.01 | 12.45 | 5,554 | +0.19(+1.55%) |
Aug 17, 2018 | 12.26 | 12.26 | 12.26 | 96 | +0.00(+0.00%) | |
Aug 16, 2018 | 11.91 | 12.26 | 10.84 | 12.26 | 3,809 | -0.55(-4.29%) |
Aug 15, 2018 | 12.15 | 12.81 | 11.14 | 12.81 | 818 | +0.04(+0.28%) |
Aug 14, 2018 | 13.83 | 13.83 | 11.23 | 12.77 | 1,565 | +1.57(+13.96%) |
Aug 13, 2018 | 12.72 | 12.72 | 11.21 | 11.21 | 1,868 | -0.36(-3.12%) |
Aug 10, 2018 | 13.16 | 13.77 | 11.57 | 11.57 | 1,800 | -0.97(-7.74%) |
Aug 09, 2018 | 13.51 | 13.90 | 11.99 | 12.54 | 9,179 | -0.97(-7.18%) |
Aug 08, 2018 | 13.52 | 13.52 | 13.51 | 13.51 | 474 | -0.05(-0.37%) |
Aug 07, 2018 | 13.83 | 13.83 | 13.30 | 13.56 | 1,552 | +0.38(+2.88%) |
Aug 06, 2018 | 13.96 | 14.00 | 12.06 | 13.18 | 6,029 | +1.59(+13.77%) |
Aug 03, 2018 | 11.50 | 11.86 | 11.20 | 11.59 | 1,300 | +0.59(+5.32%) |
Aug 02, 2018 | 11.50 | 11.55 | 11.00 | 11.00 | 14,040 | +0.86(+8.47%) |
Aug 01, 2018 | 10.12 | 11.20 | 10.12 | 10.14 | 2,676 | -0.89(-8.08%) |
Jul 31, 2018 | 10.25 | 11.40 | 9.740 | 11.03 | 10,249 | +0.28(+2.63%) |
Jul 30, 2018 | 11.24 | 11.50 | 10.26 | 10.75 | 6,134 | -0.76(-6.60%) |
Jul 27, 2018 | 11.25 | 12.37 | 11.25 | 11.51 | 3,100 | -0.97(-7.78%) |
Jul 26, 2018 | 12.48 | 12.48 | 12.48 | 12.48 | 740 | +0.10(+0.78%) |
Jul 25, 2018 | 12.16 | 12.38 | 11.68 | 12.38 | 3,806 | +0.37(+3.12%) |
Jul 24, 2018 | 13.50 | 13.60 | 11.52 | 12.01 | 9,267 | -1.60(-11.76%) |
Jul 23, 2018 | 13.66 | 13.94 | 13.00 | 13.61 | 11,366 | +0.00(+0.02%) |
Jul 20, 2018 | 14.00 | 14.14 | 13.60 | 13.61 | 12,791 | -0.20(-1.47%) |
Jul 19, 2018 | 13.80 | 18.04 | 13.80 | 13.81 | 52,197 | +0.01(+0.07%) |
Jul 18, 2018 | 13.49 | 14.20 | 13.49 | 13.80 | 14,075 | -0.68(-4.69%) |
Jul 17, 2018 | 13.20 | 14.50 | 13.01 | 14.48 | 5,053 | +0.84(+6.15%) |
Jul 16, 2018 | 14.40 | 14.40 | 13.04 | 13.64 | 7,723 | -0.95(-6.51%) |
Jul 13, 2018 | 14.71 | 15.44 | 14.50 | 14.59 | 1,954 | -0.89(-5.74%) |
Jul 12, 2018 | 15.11 | 15.48 | 14.48 | 15.48 | 1,557 | +0.37(+2.46%) |
Jul 11, 2018 | 14.73 | 15.11 | 14.65 | 15.11 | 1,650 | +0.17(+1.12%) |
Jul 10, 2018 | 14.85 | 14.94 | 14.85 | 14.94 | 1,546 | +0.20(+1.36%) |
Jul 09, 2018 | 15.51 | 15.51 | 14.74 | 5,934 | -0.77(-4.98%) | |
Jul 06, 2018 | 15.65 | 15.88 | 15.47 | 15.51 | 3,542 | -0.09(-0.56%) |
Jul 05, 2018 | 14.80 | 16.45 | 14.80 | 15.60 | 9,486 | -1.00(-6.02%) |
Jul 03, 2018 | 16.60 | 16.60 | 16.60 | 0 | -0.40(-2.35%) | |
Jul 02, 2018 | 17.11 | 17.28 | 16.72 | 17.00 | 3,261 | -0.36(-2.07%) |
Jun 29, 2018 | 16.64 | 17.60 | 16.64 | 17.36 | 9,548 | +0.01(+0.06%) |
Jun 28, 2018 | 16.83 | 17.50 | 14.75 | 17.35 | 9,351 | -0.15(-0.86%) |
Jun 27, 2018 | 17.09 | 18.70 | 17.09 | 17.50 | 3,051 | +0.68(+4.04%) |
Jun 26, 2018 | 18.00 | 18.34 | 16.38 | 16.82 | 13,481 | -1.48(-8.09%) |
Jun 25, 2018 | 18.05 | 19.50 | 18.05 | 18.30 | 11,495 | -0.49(-2.61%) |
Jun 22, 2018 | 18.15 | 19.05 | 18.15 | 18.79 | 6,362 | +0.15(+0.80%) |
Jun 21, 2018 | 19.50 | 19.57 | 18.00 | 18.64 | 8,413 | -0.55(-2.88%) |
Jun 20, 2018 | 18.67 | 19.19 | 18.10 | 19.19 | 10,333 | +0.19(+1.01%) |
Jun 19, 2018 | 18.65 | 19.20 | 17.57 | 19.00 | 25,019 | +0.10(+0.53%) |
Jun 18, 2018 | 18.92 | 19.20 | 18.28 | 18.90 | 12,917 | -0.08(-0.40%) |
Jun 15, 2018 | 18.86 | 18.28 | 18.98 | 7,321 | +0.12(+0.62%) | |
Jun 14, 2018 | 18.48 | 19.45 | 18.11 | 18.86 | 16,219 | +0.66(+3.60%) |
Jun 13, 2018 | 18.00 | 18.95 | 17.85 | 18.20 | 18,392 | +0.41(+2.31%) |
Jun 12, 2018 | 18.20 | 18.62 | 16.00 | 17.79 | 28,867 | -0.19(-1.03%) |
Jun 11, 2018 | 17.17 | 18.63 | 17.17 | 17.98 | 26,224 | +0.59(+3.39%) |
Jun 08, 2018 | 17.68 | 18.49 | 17.12 | 17.39 | 54,580 | -0.76(-4.19%) |
Jun 07, 2018 | 18.21 | 19.77 | 17.30 | 18.15 | 74,089 | +0.12(+0.69%) |
Jun 06, 2018 | 15.15 | 20.77 | 15.08 | 18.02 | 286,468 | +3.43(+23.54%) |
Jun 05, 2018 | 14.76 | 14.94 | 14.12 | 14.59 | 10,890 | -0.27(-1.82%) |
Jun 04, 2018 | 15.00 | 15.20 | 14.59 | 14.86 | 12,960 | -0.29(-1.91%) |