Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.89 | 22.89 | 20.53 | 21.25 | 115,400 | -1.77(-7.69%) |
May 30, 2019 | 23.06 | 23.21 | 22.72 | 23.02 | 72,065 | -0.09(-0.39%) |
May 29, 2019 | 23.98 | 24.05 | 22.71 | 23.11 | 68,624 | -0.81(-3.39%) |
May 28, 2019 | 23.99 | 24.30 | 23.24 | 23.92 | 182,182 | +0.03(+0.13%) |
May 24, 2019 | 23.58 | 24.20 | 23.40 | 23.89 | 254,700 | +0.25(+1.06%) |
May 23, 2019 | 22.68 | 23.92 | 22.68 | 23.64 | 112,145 | +0.50(+2.16%) |
May 22, 2019 | 23.19 | 24.23 | 22.98 | 23.14 | 464,313 | -0.29(-1.24%) |
May 21, 2019 | 23.13 | 24.35 | 22.88 | 23.43 | 139,245 | +0.39(+1.69%) |
May 20, 2019 | 23.30 | 23.79 | 22.45 | 23.04 | 91,456 | -0.76(-3.19%) |
May 17, 2019 | 24.22 | 24.59 | 23.43 | 23.80 | 95,600 | -0.57(-2.34%) |
May 16, 2019 | 24.00 | 24.73 | 23.65 | 24.37 | 86,005 | +0.14(+0.58%) |
May 15, 2019 | 24.99 | 25.55 | 23.49 | 24.23 | 348,192 | -0.45(-1.82%) |
May 14, 2019 | 23.78 | 24.83 | 23.60 | 24.68 | 100,257 | +0.81(+3.39%) |
May 13, 2019 | 24.11 | 24.44 | 23.17 | 23.87 | 163,917 | -0.77(-3.12%) |
May 10, 2019 | 24.20 | 25.21 | 23.79 | 24.64 | 268,800 | +0.47(+1.94%) |
May 09, 2019 | 23.30 | 24.61 | 23.21 | 24.17 | 55,224 | +0.54(+2.29%) |
May 08, 2019 | 22.31 | 23.80 | 21.98 | 23.63 | 80,297 | +1.24(+5.54%) |
May 07, 2019 | 22.18 | 22.54 | 22.02 | 22.39 | 129,424 | +0.11(+0.49%) |
May 06, 2019 | 21.66 | 22.56 | 21.50 | 22.28 | 54,346 | +0.26(+1.18%) |
May 03, 2019 | 22.13 | 22.34 | 21.50 | 22.02 | 38,600 | -0.05(-0.23%) |
May 02, 2019 | 22.65 | 23.00 | 21.82 | 22.07 | 51,774 | -0.58(-2.56%) |
May 01, 2019 | 22.56 | 23.69 | 22.52 | 22.65 | 127,418 | -0.35(-1.52%) |
Apr 30, 2019 | 23.02 | 23.20 | 22.28 | 23.00 | 131,693 | -0.01(-0.04%) |
Apr 29, 2019 | 22.34 | 23.76 | 22.31 | 23.01 | 158,545 | +0.71(+3.18%) |
Apr 26, 2019 | 24.97 | 24.97 | 21.79 | 22.30 | 89,900 | -2.67(-10.69%) |
Apr 25, 2019 | 24.03 | 25.20 | 24.03 | 24.97 | 106,544 | +0.95(+3.96%) |
Apr 24, 2019 | 26.06 | 26.06 | 24.01 | 24.02 | 64,045 | -1.95(-7.51%) |
Apr 23, 2019 | 26.48 | 26.58 | 25.00 | 25.97 | 161,769 | -0.43(-1.63%) |
Apr 22, 2019 | 25.51 | 27.25 | 25.51 | 26.40 | 194,382 | +0.90(+3.53%) |
Apr 18, 2019 | 25.29 | 25.84 | 24.47 | 25.50 | 45,700 | +0.11(+0.43%) |
Apr 17, 2019 | 25.22 | 25.57 | 24.02 | 25.39 | 78,202 | +0.12(+0.47%) |
Apr 16, 2019 | 24.93 | 26.06 | 24.27 | 25.27 | 61,106 | +0.34(+1.36%) |
Apr 15, 2019 | 26.10 | 26.10 | 24.35 | 24.93 | 178,919 | -1.24(-4.74%) |
Apr 12, 2019 | 26.84 | 27.15 | 25.60 | 26.17 | 151,700 | -0.34(-1.28%) |
Apr 11, 2019 | 29.18 | 29.18 | 26.18 | 26.51 | 571,927 | -2.68(-9.18%) |
Apr 10, 2019 | 28.52 | 29.96 | 28.52 | 29.19 | 86,199 | +0.62(+2.17%) |
Apr 09, 2019 | 28.88 | 29.73 | 28.00 | 28.57 | 87,472 | -0.74(-2.52%) |
Apr 08, 2019 | 30.40 | 30.40 | 29.04 | 29.31 | 85,609 | -1.10(-3.62%) |
Apr 05, 2019 | 29.88 | 30.69 | 29.16 | 30.41 | 213,500 | +0.60(+2.01%) |
Apr 04, 2019 | 30.87 | 32.15 | 29.10 | 29.81 | 372,165 | -1.08(-3.50%) |
Apr 03, 2019 | 28.89 | 31.57 | 28.70 | 30.89 | 162,412 | +2.14(+7.44%) |
Apr 02, 2019 | 28.05 | 29.27 | 27.48 | 28.75 | 136,928 | +0.90(+3.23%) |
Apr 01, 2019 | 28.85 | 29.97 | 26.83 | 27.85 | 186,532 | -0.77(-2.69%) |
Mar 29, 2019 | 28.50 | 29.22 | 27.53 | 28.62 | 190,900 | +0.69(+2.47%) |
Mar 28, 2019 | 28.26 | 29.74 | 26.92 | 27.93 | 168,346 | -0.32(-1.13%) |
Mar 27, 2019 | 28.78 | 30.48 | 28.02 | 28.25 | 206,943 | -0.54(-1.88%) |
Mar 26, 2019 | 29.37 | 30.19 | 28.50 | 28.79 | 111,055 | -0.68(-2.31%) |
Mar 25, 2019 | 27.91 | 29.47 | 27.30 | 29.47 | 91,086 | +1.27(+4.50%) |
Mar 22, 2019 | 27.44 | 28.53 | 27.40 | 28.20 | 73,800 | +0.11(+0.39%) |
Mar 21, 2019 | 27.04 | 28.10 | 27.00 | 28.09 | 37,896 | +0.41(+1.48%) |
Mar 20, 2019 | 29.03 | 31.41 | 27.34 | 27.68 | 123,691 | -0.54(-1.91%) |
Mar 19, 2019 | 27.11 | 28.82 | 27.11 | 28.22 | 93,270 | +1.89(+7.18%) |
Mar 18, 2019 | 28.51 | 29.00 | 25.66 | 26.33 | 1,086,307 | -2.62(-9.05%) |
Mar 15, 2019 | 30.86 | 31.75 | 27.81 | 28.95 | 270,500 | -2.15(-6.91%) |
Mar 14, 2019 | 26.24 | 34.92 | 26.24 | 31.10 | 514,387 | +4.87(+18.57%) |
Mar 13, 2019 | 24.35 | 26.57 | 23.84 | 26.23 | 325,021 | +2.35(+9.84%) |
Mar 12, 2019 | 22.50 | 23.90 | 21.94 | 23.88 | 155,889 | +1.58(+7.09%) |
Mar 11, 2019 | 21.76 | 22.44 | 21.23 | 22.30 | 58,337 | +0.61(+2.81%) |
Mar 08, 2019 | 22.47 | 22.55 | 21.16 | 21.69 | 54,700 | -0.81(-3.60%) |
Mar 07, 2019 | 21.49 | 22.61 | 21.29 | 22.50 | 49,379 | +1.00(+4.65%) |
Mar 06, 2019 | 22.43 | 22.44 | 21.03 | 21.50 | 30,715 | -1.17(-5.16%) |
Mar 05, 2019 | 22.76 | 24.01 | 22.52 | 22.67 | 153,646 | -0.13(-0.57%) |
Mar 04, 2019 | 23.35 | 23.35 | 22.02 | 22.80 | 93,158 | -0.59(-2.52%) |
Mar 01, 2019 | 22.70 | 23.50 | 22.70 | 23.39 | 82,300 | +0.71(+3.13%) |
Feb 28, 2019 | 23.14 | 23.14 | 22.02 | 22.68 | 39,108 | -0.45(-1.95%) |
Feb 27, 2019 | 21.80 | 23.43 | 21.55 | 23.13 | 177,651 | +1.33(+6.10%) |
Feb 26, 2019 | 22.23 | 22.32 | 21.47 | 21.80 | 40,918 | -0.49(-2.20%) |
Feb 25, 2019 | 20.83 | 22.68 | 20.76 | 22.29 | 108,410 | +1.68(+8.15%) |
Feb 22, 2019 | 20.90 | 20.90 | 20.34 | 20.61 | 39,900 | -0.20(-0.96%) |
Feb 21, 2019 | 19.92 | 21.05 | 19.92 | 20.81 | 314,489 | +0.81(+4.05%) |
Feb 20, 2019 | 20.25 | 20.25 | 19.64 | 20.00 | 68,686 | -0.25(-1.23%) |
Feb 19, 2019 | 21.36 | 21.86 | 19.94 | 20.25 | 65,187 | -1.10(-5.15%) |
Feb 15, 2019 | 19.90 | 21.54 | 19.50 | 21.35 | 61,200 | +1.75(+8.93%) |
Feb 14, 2019 | 19.32 | 19.88 | 19.08 | 19.60 | 18,384 | +0.36(+1.87%) |
Feb 13, 2019 | 19.25 | 19.80 | 18.84 | 19.24 | 42,056 | +0.16(+0.84%) |
Feb 12, 2019 | 18.93 | 19.89 | 18.72 | 19.08 | 67,487 | +0.01(+0.05%) |
Feb 11, 2019 | 19.03 | 19.18 | 18.70 | 19.07 | 31,372 | -0.09(-0.47%) |
Feb 08, 2019 | 18.49 | 19.16 | 18.26 | 19.16 | 28,700 | +0.67(+3.62%) |
Feb 07, 2019 | 18.34 | 19.00 | 18.34 | 18.49 | 98,067 | -0.05(-0.27%) |
Feb 06, 2019 | 18.69 | 18.94 | 18.15 | 18.54 | 27,339 | -0.36(-1.90%) |
Feb 05, 2019 | 19.04 | 19.40 | 18.75 | 18.90 | 70,950 | +0.08(+0.43%) |
Feb 04, 2019 | 17.96 | 19.11 | 17.95 | 18.82 | 134,610 | +0.87(+4.85%) |
Feb 01, 2019 | 18.43 | 18.75 | 17.77 | 17.95 | 95,200 | -0.74(-3.96%) |
Jan 31, 2019 | 17.55 | 18.75 | 17.43 | 18.69 | 37,094 | +1.09(+6.19%) |
Jan 30, 2019 | 17.36 | 17.83 | 17.26 | 17.60 | 9,343 | +0.31(+1.79%) |
Jan 29, 2019 | 17.60 | 17.67 | 17.04 | 17.29 | 31,520 | -0.05(-0.29%) |
Jan 28, 2019 | 18.25 | 18.30 | 17.20 | 17.34 | 47,380 | -0.78(-4.30%) |
Jan 25, 2019 | 17.00 | 18.38 | 16.71 | 18.12 | 48,000 | +1.18(+6.97%) |
Jan 24, 2019 | 16.75 | 17.00 | 16.31 | 16.94 | 30,698 | +0.32(+1.93%) |
Jan 23, 2019 | 16.57 | 17.03 | 16.16 | 16.62 | 60,951 | +0.11(+0.67%) |
Jan 22, 2019 | 16.71 | 17.05 | 16.31 | 16.51 | 59,470 | -0.20(-1.20%) |
Jan 18, 2019 | 18.16 | 18.89 | 16.25 | 16.71 | 110,200 | -1.44(-7.93%) |
Jan 17, 2019 | 18.82 | 19.14 | 18.00 | 18.15 | 64,921 | -0.75(-3.97%) |
Jan 16, 2019 | 19.71 | 20.22 | 18.41 | 18.90 | 74,504 | -0.69(-3.52%) |
Jan 15, 2019 | 20.19 | 20.25 | 19.03 | 19.59 | 72,948 | -0.40(-2.00%) |
Jan 14, 2019 | 19.42 | 20.16 | 18.70 | 19.99 | 84,944 | +0.23(+1.16%) |
Jan 11, 2019 | 20.25 | 20.75 | 19.51 | 19.76 | 29,900 | -0.49(-2.42%) |
Jan 10, 2019 | 19.38 | 20.25 | 19.38 | 20.25 | 41,450 | +0.74(+3.79%) |
Jan 09, 2019 | 19.48 | 20.15 | 19.48 | 19.51 | 18,178 | -0.19(-0.96%) |
Jan 08, 2019 | 20.27 | 20.58 | 19.70 | 19.70 | 37,914 | -0.55(-2.72%) |
Jan 07, 2019 | 20.51 | 20.95 | 19.57 | 20.25 | 34,009 | -0.12(-0.59%) |
Jan 04, 2019 | 19.75 | 20.97 | 18.40 | 20.37 | 29,700 | +0.72(+3.66%) |
Jan 03, 2019 | 19.80 | 20.04 | 19.16 | 19.65 | 39,109 | -0.35(-1.75%) |
Jan 02, 2019 | 19.46 | 20.00 | 19.06 | 20.00 | 80,723 | +0.25(+1.27%) |
Dec 31, 2018 | 19.70 | 20.32 | 18.10 | 19.75 | 75,700 | +0.19(+0.97%) |
Dec 28, 2018 | 17.91 | 20.34 | 17.78 | 19.56 | 121,100 | +1.78(+10.01%) |
Dec 27, 2018 | 17.05 | 18.00 | 17.05 | 17.78 | 30,519 | +0.07(+0.40%) |
Dec 26, 2018 | 17.16 | 19.12 | 17.16 | 17.71 | 35,064 | +0.71(+4.18%) |
Dec 24, 2018 | 18.85 | 19.21 | 16.95 | 17.00 | 27,200 | -1.93(-10.20%) |
Dec 21, 2018 | 18.51 | 19.25 | 18.51 | 18.93 | 79,100 | +0.30(+1.61%) |
Dec 20, 2018 | 18.28 | 18.90 | 18.00 | 18.63 | 57,170 | +0.20(+1.09%) |
Dec 19, 2018 | 19.94 | 20.24 | 18.15 | 18.43 | 44,407 | -1.21(-6.16%) |
Dec 18, 2018 | 20.36 | 20.48 | 18.97 | 19.64 | 78,860 | -0.48(-2.39%) |
Dec 17, 2018 | 22.76 | 22.89 | 20.00 | 20.12 | 83,260 | -2.56(-11.29%) |
Dec 14, 2018 | 23.22 | 23.51 | 21.60 | 22.68 | 66,600 | -0.71(-3.04%) |
Dec 13, 2018 | 24.17 | 24.20 | 23.02 | 23.39 | 33,891 | -0.61(-2.54%) |
Dec 12, 2018 | 23.28 | 24.39 | 23.28 | 24.00 | 107,562 | +0.83(+3.58%) |
Dec 11, 2018 | 23.74 | 24.00 | 22.71 | 23.17 | 16,207 | -0.42(-1.78%) |
Dec 10, 2018 | 22.71 | 24.00 | 20.74 | 23.59 | 111,338 | +1.19(+5.31%) |
Dec 07, 2018 | 23.13 | 23.68 | 21.99 | 22.40 | 173,400 | -0.51(-2.23%) |
Dec 06, 2018 | 22.50 | 23.15 | 21.87 | 22.91 | 69,519 | +0.06(+0.26%) |
Dec 04, 2018 | 23.42 | 23.83 | 22.52 | 22.85 | 89,500 | -0.91(-3.83%) |
Dec 03, 2018 | 24.47 | 25.57 | 23.40 | 23.76 | 55,805 | -0.30(-1.25%) |
Nov 30, 2018 | 22.93 | 24.29 | 22.64 | 24.06 | 64,100 | +1.22(+5.34%) |
Nov 29, 2018 | 23.49 | 23.89 | 22.24 | 22.84 | 88,802 | -0.09(-0.39%) |
Nov 28, 2018 | 23.09 | 23.53 | 21.77 | 22.93 | 77,050 | +0.04(+0.17%) |
Nov 27, 2018 | 22.92 | 23.32 | 21.32 | 22.89 | 62,970 | -0.51(-2.18%) |
Nov 26, 2018 | 23.00 | 23.65 | 21.94 | 23.40 | 49,043 | +0.50(+2.18%) |
Nov 23, 2018 | 21.54 | 22.90 | 21.54 | 22.90 | 22,200 | +1.30(+6.02%) |
Nov 21, 2018 | 21.60 | 21.60 | 21.60 | 0 | +1.80(+9.09%) | |
Nov 20, 2018 | 18.85 | 19.90 | 18.50 | 19.80 | 42,373 | +0.14(+0.71%) |
Nov 19, 2018 | 18.54 | 19.78 | 17.10 | 19.66 | 58,030 | +0.81(+4.30%) |
Nov 16, 2018 | 17.75 | 19.25 | 17.53 | 18.85 | 70,800 | +0.75(+4.14%) |
Nov 15, 2018 | 17.17 | 18.30 | 16.84 | 18.10 | 110,262 | +1.25(+7.42%) |
Nov 14, 2018 | 17.22 | 17.39 | 16.10 | 16.85 | 31,718 | -0.37(-2.15%) |
Nov 13, 2018 | 18.43 | 18.56 | 16.56 | 17.22 | 43,643 | -1.27(-6.87%) |
Nov 12, 2018 | 18.99 | 20.00 | 18.29 | 18.49 | 88,586 | -0.33(-1.75%) |
Nov 09, 2018 | 18.78 | 19.30 | 18.53 | 18.82 | 25,500 | -0.15(-0.79%) |
Nov 08, 2018 | 19.18 | 19.44 | 18.55 | 18.97 | 29,366 | -0.03(-0.16%) |
Nov 07, 2018 | 18.30 | 19.50 | 18.00 | 19.00 | 67,047 | +0.60(+3.26%) |
Nov 06, 2018 | 18.82 | 19.83 | 17.72 | 18.40 | 61,381 | -0.45(-2.39%) |
Nov 05, 2018 | 19.92 | 20.00 | 18.75 | 18.85 | 39,098 | -0.94(-4.75%) |
Nov 02, 2018 | 19.73 | 20.10 | 19.23 | 19.79 | 48,200 | -0.12(-0.60%) |
Nov 01, 2018 | 19.02 | 19.91 | 18.52 | 19.91 | 62,575 | +1.01(+5.34%) |
Oct 31, 2018 | 18.85 | 19.42 | 18.48 | 18.90 | 59,113 | +0.36(+1.94%) |
Oct 30, 2018 | 18.71 | 18.96 | 18.15 | 18.54 | 59,834 | -0.07(-0.38%) |
Oct 29, 2018 | 19.27 | 19.42 | 18.15 | 18.61 | 72,047 | -0.21(-1.12%) |
Oct 26, 2018 | 18.70 | 19.42 | 18.27 | 18.82 | 36,700 | -0.13(-0.69%) |
Oct 25, 2018 | 20.00 | 20.71 | 18.26 | 18.95 | 169,870 | -0.94(-4.73%) |
Oct 24, 2018 | 20.37 | 21.25 | 18.99 | 19.89 | 129,734 | -0.51(-2.50%) |
Oct 23, 2018 | 19.65 | 20.63 | 18.68 | 20.40 | 94,684 | +0.28(+1.39%) |
Oct 22, 2018 | 19.86 | 20.66 | 18.65 | 20.12 | 94,616 | +0.35(+1.77%) |
Oct 19, 2018 | 19.90 | 20.19 | 19.30 | 19.77 | 106,700 | +0.00(+0.00%) |
Oct 18, 2018 | 19.59 | 20.36 | 18.93 | 19.77 | 127,364 | +0.07(+0.36%) |
Oct 17, 2018 | 19.41 | 20.58 | 18.50 | 19.70 | 65,643 | +0.31(+1.60%) |
Oct 16, 2018 | 19.54 | 20.49 | 18.41 | 19.39 | 149,262 | -0.03(-0.15%) |
Oct 15, 2018 | 19.24 | 19.95 | 18.46 | 19.42 | 169,278 | +0.66(+3.52%) |
Oct 12, 2018 | 17.18 | 18.98 | 17.00 | 18.76 | 75,000 | +1.41(+8.13%) |
Oct 11, 2018 | 16.15 | 17.84 | 16.13 | 17.35 | 54,261 | +1.14(+7.03%) |
Oct 10, 2018 | 16.81 | 17.50 | 16.09 | 16.21 | 184,789 | -0.72(-4.25%) |
Oct 09, 2018 | 17.13 | 17.75 | 16.37 | 16.93 | 116,994 | -0.49(-2.81%) |
Oct 08, 2018 | 17.56 | 19.36 | 16.55 | 17.42 | 173,144 | -0.76(-4.18%) |
Oct 05, 2018 | 22.68 | 23.48 | 18.01 | 18.18 | 200,400 | -4.42(-19.56%) |
Oct 04, 2018 | 22.64 | 23.11 | 21.68 | 22.60 | 56,850 | -0.05(-0.22%) |
Oct 03, 2018 | 22.45 | 23.28 | 21.31 | 22.65 | 67,340 | +0.23(+1.03%) |
Oct 02, 2018 | 22.03 | 22.88 | 20.98 | 22.42 | 68,887 | +0.35(+1.59%) |
Oct 01, 2018 | 22.24 | 23.97 | 20.80 | 22.07 | 149,545 | -0.04(-0.18%) |
Sep 28, 2018 | 21.93 | 23.41 | 21.55 | 22.11 | 97,800 | +0.11(+0.50%) |
Sep 27, 2018 | 21.62 | 22.50 | 21.42 | 22.00 | 53,850 | +0.41(+1.90%) |
Sep 26, 2018 | 21.01 | 22.77 | 20.63 | 21.59 | 90,591 | +0.58(+2.76%) |
Sep 25, 2018 | 21.00 | 21.49 | 20.64 | 21.01 | 85,474 | -0.14(-0.66%) |
Sep 24, 2018 | 22.29 | 22.46 | 19.62 | 21.15 | 221,068 | -0.57(-2.62%) |
Sep 21, 2018 | 18.65 | 22.00 | 18.63 | 21.72 | 389,800 | +3.72(+20.67%) |
Sep 20, 2018 | 16.75 | 18.20 | 16.17 | 18.00 | 106,942 | +1.74(+10.70%) |
Sep 19, 2018 | 16.15 | 16.94 | 15.96 | 16.26 | 76,664 | +0.18(+1.12%) |
Sep 18, 2018 | 16.83 | 16.92 | 15.47 | 16.08 | 139,506 | -0.97(-5.69%) |
Sep 17, 2018 | 17.20 | 17.95 | 16.80 | 17.05 | 116,143 | -0.12(-0.70%) |
Sep 14, 2018 | 15.35 | 18.33 | 14.74 | 17.17 | 148,000 | +1.62(+10.42%) |
Sep 13, 2018 | 16.46 | 16.72 | 15.32 | 15.55 | 86,760 | -0.61(-3.77%) |
Sep 12, 2018 | 16.55 | 16.65 | 16.00 | 16.16 | 35,576 | -0.35(-2.12%) |
Sep 11, 2018 | 17.05 | 17.05 | 16.21 | 16.51 | 79,869 | -0.41(-2.42%) |
Sep 10, 2018 | 17.60 | 17.60 | 16.83 | 16.92 | 35,323 | -0.62(-3.53%) |
Sep 07, 2018 | 18.19 | 18.19 | 17.02 | 17.54 | 90,500 | -0.61(-3.36%) |
Sep 06, 2018 | 17.91 | 18.44 | 16.95 | 18.15 | 903,775 | +0.24(+1.34%) |
Sep 05, 2018 | 17.87 | 18.34 | 17.15 | 17.91 | 34,720 | -0.17(-0.94%) |
Sep 04, 2018 | 17.10 | 18.45 | 16.43 | 18.08 | 75,774 | +0.98(+5.73%) |
Aug 31, 2018 | 17.10 | 17.10 | 17.10 | 0 | +0.66(+4.01%) | |
Aug 30, 2018 | 16.30 | 16.44 | 15.77 | 16.44 | 12,770 | +0.14(+0.86%) |
Aug 29, 2018 | 16.19 | 16.50 | 15.67 | 16.30 | 16,629 | -0.05(-0.31%) |
Aug 28, 2018 | 16.50 | 16.50 | 15.73 | 16.35 | 16,447 | -0.14(-0.85%) |
Aug 27, 2018 | 15.36 | 16.49 | 15.12 | 16.49 | 38,142 | +1.34(+8.84%) |
Aug 24, 2018 | 14.90 | 16.00 | 14.86 | 15.15 | 97,400 | -0.05(-0.33%) |
Aug 23, 2018 | 17.35 | 18.90 | 14.50 | 15.20 | 215,542 | -2.70(-15.08%) |
Aug 22, 2018 | 16.70 | 18.47 | 16.03 | 17.90 | 124,877 | +1.24(+7.44%) |
Aug 21, 2018 | 15.27 | 16.98 | 14.94 | 16.66 | 166,880 | +1.74(+11.66%) |
Aug 20, 2018 | 13.10 | 15.00 | 13.10 | 14.92 | 123,961 | +1.87(+14.33%) |
Aug 17, 2018 | 12.83 | 13.05 | 12.73 | 13.05 | 16,000 | +0.08(+0.62%) |
Aug 16, 2018 | 12.80 | 13.00 | 12.35 | 12.97 | 24,930 | +0.21(+1.65%) |
Aug 15, 2018 | 12.81 | 12.85 | 12.42 | 12.76 | 18,715 | -0.29(-2.22%) |
Aug 14, 2018 | 12.98 | 13.16 | 12.42 | 13.05 | 35,960 | +0.00(+0.00%) |
Aug 13, 2018 | 12.47 | 13.36 | 12.47 | 13.05 | 35,585 | +0.61(+4.90%) |
Aug 10, 2018 | 12.40 | 12.47 | 12.32 | 12.44 | 15,000 | +0.03(+0.23%) |
Aug 09, 2018 | 12.20 | 12.49 | 12.14 | 12.41 | 22,342 | +0.26(+2.15%) |
Aug 08, 2018 | 12.37 | 12.40 | 11.74 | 12.15 | 29,303 | -0.15(-1.22%) |
Aug 07, 2018 | 11.40 | 12.30 | 11.40 | 12.30 | 76,370 | +0.92(+8.08%) |
Aug 06, 2018 | 10.81 | 11.39 | 10.30 | 11.38 | 53,434 | +0.38(+3.45%) |
Aug 03, 2018 | 10.21 | 11.00 | 10.21 | 11.00 | 30,500 | +0.52(+4.96%) |
Aug 02, 2018 | 9.940 | 10.48 | 9.940 | 10.48 | 62,988 | +0.28(+2.75%) |
Aug 01, 2018 | 9.550 | 10.20 | 9.550 | 10.20 | 72,683 | +0.83(+8.92%) |
Jul 31, 2018 | 8.560 | 9.500 | 8.510 | 9.365 | 62,117 | +0.89(+10.50%) |
Jul 30, 2018 | 8.360 | 8.540 | 8.200 | 8.475 | 12,992 | +0.26(+3.23%) |
Jul 27, 2018 | 8.080 | 8.360 | 8.000 | 8.210 | 8,500 | +0.21(+2.63%) |
Jul 26, 2018 | 8.010 | 8.159 | 7.950 | 8.000 | 12,482 | -0.10(-1.23%) |
Jul 25, 2018 | 8.297 | 8.357 | 8.072 | 8.100 | 18,643 | +0.10(+1.25%) |
Jul 24, 2018 | 8.454 | 8.454 | 7.981 | 8.000 | 10,861 | -0.51(-5.99%) |
Jul 23, 2018 | 8.490 | 8.530 | 8.430 | 8.510 | 5,843 | -0.07(-0.82%) |
Jul 20, 2018 | 8.711 | 8.746 | 8.480 | 8.580 | 7,973 | +0.02(+0.23%) |
Jul 19, 2018 | 8.690 | 8.750 | 8.440 | 8.560 | 4,473 | -0.13(-1.50%) |
Jul 18, 2018 | 8.694 | 8.990 | 8.580 | 8.690 | 7,911 | +0.20(+2.36%) |
Jul 17, 2018 | 8.510 | 8.820 | 8.397 | 8.490 | 22,337 | -0.15(-1.74%) |
Jul 16, 2018 | 9.160 | 9.309 | 8.401 | 8.640 | 31,451 | -0.58(-6.29%) |
Jul 13, 2018 | 9.310 | 9.330 | 9.140 | 9.220 | 8,413 | +0.07(+0.77%) |
Jul 12, 2018 | 9.060 | 9.250 | 8.975 | 9.150 | 12,755 | +0.15(+1.67%) |
Jul 11, 2018 | 8.850 | 9.130 | 8.300 | 9.000 | 24,936 | -0.02(-0.22%) |
Jul 10, 2018 | 8.920 | 9.302 | 8.859 | 9.020 | 40,545 | +0.20(+2.27%) |
Jul 09, 2018 | 8.700 | 8.900 | 8.700 | 8.820 | 13,790 | +0.08(+0.92%) |
Jul 06, 2018 | 8.590 | 8.750 | 8.590 | 8.740 | 14,035 | +0.15(+1.75%) |
Jul 05, 2018 | 8.800 | 8.800 | 8.525 | 8.590 | 20,196 | +0.09(+1.06%) |
Jul 03, 2018 | 8.500 | 8.500 | 8.500 | 0 | +0.37(+4.55%) | |
Jul 02, 2018 | 8.171 | 8.300 | 8.011 | 8.130 | 5,710 | +0.01(+0.12%) |
Jun 29, 2018 | 7.990 | 8.252 | 7.936 | 8.120 | 15,399 | +0.07(+0.87%) |
Jun 28, 2018 | 8.010 | 8.160 | 7.880 | 8.050 | 12,495 | -0.07(-0.86%) |
Jun 27, 2018 | 8.350 | 8.371 | 8.000 | 8.120 | 19,620 | -0.31(-3.68%) |
Jun 26, 2018 | 8.400 | 8.450 | 8.311 | 8.430 | 19,027 | -0.05(-0.59%) |
Jun 25, 2018 | 8.740 | 8.980 | 8.250 | 8.480 | 35,542 | -0.50(-5.57%) |
Jun 22, 2018 | 8.570 | 9.100 | 8.373 | 8.980 | 41,104 | +0.45(+5.28%) |
Jun 21, 2018 | 8.910 | 9.010 | 8.380 | 8.530 | 15,076 | -0.46(-5.12%) |
Jun 20, 2018 | 7.860 | 9.060 | 7.850 | 8.990 | 85,759 | +1.11(+14.09%) |
Jun 19, 2018 | 7.790 | 7.950 | 7.780 | 7.880 | 18,702 | +0.09(+1.16%) |
Jun 18, 2018 | 7.870 | 8.000 | 7.730 | 7.790 | 54,417 | -0.07(-0.89%) |
Jun 15, 2018 | 8.000 | 7.826 | 7.860 | 13,487 | -0.09(-1.13%) | |
Jun 14, 2018 | 8.250 | 8.540 | 7.950 | 7.950 | 38,458 | +0.01(+0.13%) |
Jun 13, 2018 | 8.010 | 8.289 | 7.920 | 7.940 | 33,702 | -0.21(-2.58%) |
Jun 12, 2018 | 8.250 | 8.451 | 8.090 | 8.150 | 32,844 | -0.05(-0.61%) |
Jun 11, 2018 | 8.530 | 8.630 | 8.170 | 8.200 | 54,378 | -0.38(-4.43%) |
Jun 08, 2018 | 8.320 | 8.640 | 8.320 | 8.580 | 9,994 | +0.31(+3.75%) |
Jun 07, 2018 | 8.350 | 8.520 | 8.120 | 8.270 | 23,287 | -0.18(-2.13%) |
Jun 06, 2018 | 8.762 | 8.780 | 8.420 | 8.450 | 33,728 | -0.30(-3.43%) |
Jun 05, 2018 | 8.295 | 8.830 | 8.295 | 8.750 | 56,051 | +0.54(+6.58%) |
Jun 04, 2018 | 8.400 | 8.400 | 8.120 | 8.210 | 15,840 | -0.28(-3.30%) |