Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.72 | 22.38 | 21.21 | 22.38 | 33,300 | +0.43(+1.96%) |
May 30, 2019 | 21.68 | 22.00 | 21.31 | 21.95 | 20,419 | +0.33(+1.53%) |
May 29, 2019 | 21.45 | 21.70 | 21.22 | 21.62 | 20,971 | +0.03(+0.14%) |
May 28, 2019 | 21.71 | 21.71 | 20.77 | 21.59 | 43,142 | -0.03(-0.14%) |
May 24, 2019 | 21.17 | 21.74 | 20.76 | 21.62 | 29,700 | +0.95(+4.60%) |
May 23, 2019 | 21.05 | 21.19 | 20.15 | 20.67 | 18,150 | -0.38(-1.81%) |
May 22, 2019 | 21.15 | 21.36 | 20.64 | 21.05 | 57,612 | +0.00(+0.00%) |
May 21, 2019 | 19.98 | 21.37 | 19.58 | 21.05 | 43,280 | +1.05(+5.25%) |
May 20, 2019 | 19.16 | 20.20 | 19.16 | 20.00 | 25,803 | +0.58(+2.99%) |
May 17, 2019 | 19.80 | 19.80 | 19.29 | 19.42 | 12,000 | -0.58(-2.90%) |
May 16, 2019 | 19.50 | 20.16 | 19.50 | 20.00 | 19,227 | +0.59(+3.04%) |
May 15, 2019 | 18.99 | 19.45 | 18.63 | 19.41 | 35,374 | +0.42(+2.21%) |
May 14, 2019 | 18.72 | 19.19 | 18.70 | 18.99 | 66,676 | +0.28(+1.50%) |
May 13, 2019 | 18.50 | 18.99 | 18.12 | 18.71 | 74,111 | +0.01(+0.05%) |
May 10, 2019 | 18.18 | 19.50 | 18.13 | 18.70 | 37,000 | +0.53(+2.92%) |
May 09, 2019 | 17.57 | 19.27 | 17.41 | 18.17 | 138,248 | +0.60(+3.41%) |
May 08, 2019 | 17.14 | 18.00 | 17.14 | 17.57 | 63,070 | +0.42(+2.45%) |
May 07, 2019 | 17.06 | 17.53 | 17.06 | 17.15 | 40,795 | +0.07(+0.41%) |
May 06, 2019 | 17.40 | 17.55 | 16.94 | 17.08 | 30,033 | -0.22(-1.27%) |
May 03, 2019 | 17.05 | 17.55 | 16.45 | 17.30 | 130,000 | +0.65(+3.90%) |
May 02, 2019 | 16.95 | 17.14 | 16.41 | 16.65 | 35,925 | -0.31(-1.83%) |
May 01, 2019 | 17.45 | 17.74 | 16.86 | 16.96 | 19,245 | -0.38(-2.19%) |
Apr 30, 2019 | 17.10 | 17.48 | 16.84 | 17.34 | 11,945 | +0.28(+1.64%) |
Apr 29, 2019 | 17.44 | 17.50 | 17.04 | 17.06 | 18,795 | -0.14(-0.81%) |
Apr 26, 2019 | 17.29 | 17.58 | 16.70 | 17.20 | 31,400 | -0.07(-0.41%) |
Apr 25, 2019 | 16.49 | 17.53 | 15.68 | 17.27 | 27,802 | +0.82(+4.98%) |
Apr 24, 2019 | 17.08 | 17.27 | 16.40 | 16.45 | 55,689 | -0.64(-3.74%) |
Apr 23, 2019 | 16.71 | 17.19 | 16.71 | 17.09 | 25,980 | +0.18(+1.06%) |
Apr 22, 2019 | 17.35 | 17.69 | 16.64 | 16.91 | 68,657 | -0.38(-2.20%) |
Apr 18, 2019 | 17.11 | 17.51 | 17.02 | 17.29 | 16,000 | +0.32(+1.89%) |
Apr 17, 2019 | 17.66 | 17.66 | 16.53 | 16.97 | 28,737 | -0.72(-4.07%) |
Apr 16, 2019 | 18.44 | 18.66 | 17.56 | 17.69 | 19,282 | -0.98(-5.25%) |
Apr 15, 2019 | 18.99 | 19.00 | 18.45 | 18.67 | 15,215 | -0.32(-1.69%) |
Apr 12, 2019 | 19.29 | 19.46 | 18.98 | 18.99 | 14,100 | -0.16(-0.84%) |
Apr 11, 2019 | 19.21 | 19.25 | 18.98 | 19.15 | 9,411 | -0.07(-0.36%) |
Apr 10, 2019 | 19.40 | 19.95 | 19.05 | 19.22 | 12,498 | -0.23(-1.18%) |
Apr 09, 2019 | 19.38 | 19.85 | 19.24 | 19.45 | 20,647 | +0.04(+0.21%) |
Apr 08, 2019 | 19.69 | 19.69 | 19.28 | 19.41 | 17,985 | -0.13(-0.67%) |
Apr 05, 2019 | 20.00 | 20.00 | 19.54 | 19.54 | 8,600 | -0.05(-0.26%) |
Apr 04, 2019 | 19.77 | 19.92 | 19.59 | 19.59 | 19,114 | -0.32(-1.61%) |
Apr 03, 2019 | 19.93 | 19.93 | 19.40 | 19.91 | 13,395 | +0.16(+0.81%) |
Apr 02, 2019 | 19.47 | 19.75 | 19.16 | 19.75 | 19,845 | +0.31(+1.59%) |
Apr 01, 2019 | 19.45 | 19.64 | 19.20 | 19.44 | 23,315 | +0.21(+1.09%) |
Mar 29, 2019 | 19.70 | 19.74 | 19.08 | 19.23 | 12,500 | -0.46(-2.34%) |
Mar 28, 2019 | 20.04 | 20.29 | 19.52 | 19.69 | 20,396 | -0.52(-2.57%) |
Mar 27, 2019 | 19.94 | 20.31 | 19.82 | 20.21 | 7,062 | +0.11(+0.55%) |
Mar 26, 2019 | 20.57 | 20.57 | 19.91 | 20.10 | 7,820 | -0.11(-0.54%) |
Mar 25, 2019 | 19.63 | 20.23 | 19.63 | 20.21 | 16,623 | +0.49(+2.48%) |
Mar 22, 2019 | 20.14 | 20.72 | 19.61 | 19.72 | 4,600 | -0.76(-3.71%) |
Mar 21, 2019 | 20.27 | 20.60 | 20.27 | 20.48 | 9,609 | -0.17(-0.82%) |
Mar 20, 2019 | 19.99 | 20.72 | 19.91 | 20.65 | 12,408 | +0.36(+1.77%) |
Mar 19, 2019 | 20.24 | 20.30 | 19.86 | 20.29 | 13,013 | +0.29(+1.45%) |
Mar 18, 2019 | 19.80 | 20.40 | 19.68 | 20.00 | 23,743 | +0.00(+0.00%) |
Mar 15, 2019 | 19.01 | 20.06 | 18.72 | 20.00 | 42,700 | +0.86(+4.49%) |
Mar 14, 2019 | 19.20 | 19.20 | 18.79 | 19.14 | 10,136 | -0.11(-0.57%) |
Mar 13, 2019 | 18.97 | 19.25 | 18.70 | 19.25 | 14,406 | +0.30(+1.58%) |
Mar 12, 2019 | 19.30 | 19.42 | 18.95 | 18.95 | 17,629 | -0.40(-2.07%) |
Mar 11, 2019 | 19.40 | 19.40 | 18.92 | 19.35 | 17,754 | -0.14(-0.72%) |
Mar 08, 2019 | 19.30 | 19.94 | 18.66 | 19.49 | 36,900 | +0.17(+0.88%) |
Mar 07, 2019 | 19.20 | 19.99 | 18.78 | 19.32 | 40,913 | +0.09(+0.47%) |
Mar 06, 2019 | 19.25 | 19.73 | 18.64 | 19.23 | 36,063 | -0.15(-0.77%) |
Mar 05, 2019 | 19.24 | 19.38 | 18.86 | 19.38 | 7,432 | +0.15(+0.78%) |
Mar 04, 2019 | 19.60 | 19.60 | 19.01 | 19.23 | 30,017 | -0.61(-3.07%) |
Mar 01, 2019 | 19.99 | 20.40 | 19.45 | 19.84 | 91,900 | +0.14(+0.71%) |
Feb 28, 2019 | 20.00 | 20.10 | 19.30 | 19.70 | 19,949 | -0.41(-2.04%) |
Feb 27, 2019 | 21.21 | 21.45 | 20.00 | 20.11 | 62,728 | -1.09(-5.14%) |
Feb 26, 2019 | 20.81 | 21.42 | 20.09 | 21.20 | 60,478 | +0.40(+1.95%) |
Feb 25, 2019 | 19.40 | 20.94 | 19.40 | 20.80 | 70,619 | +0.42(+2.04%) |
Feb 22, 2019 | 19.44 | 20.71 | 18.56 | 20.38 | 112,400 | +0.98(+5.05%) |
Feb 21, 2019 | 18.73 | 19.40 | 18.56 | 19.40 | 44,753 | +0.68(+3.63%) |
Feb 20, 2019 | 19.22 | 19.22 | 18.56 | 18.72 | 8,950 | -0.73(-3.75%) |
Feb 19, 2019 | 18.56 | 19.46 | 18.56 | 19.45 | 25,344 | +0.92(+4.96%) |
Feb 15, 2019 | 18.12 | 18.90 | 17.98 | 18.53 | 21,000 | +0.33(+1.81%) |
Feb 14, 2019 | 18.25 | 19.47 | 17.86 | 18.20 | 21,166 | -0.15(-0.82%) |
Feb 13, 2019 | 17.56 | 18.90 | 17.56 | 18.35 | 24,323 | +0.87(+4.98%) |
Feb 12, 2019 | 18.41 | 18.41 | 17.28 | 17.48 | 36,137 | -1.49(-7.85%) |
Feb 11, 2019 | 19.81 | 19.91 | 18.66 | 18.97 | 23,936 | -0.97(-4.86%) |
Feb 08, 2019 | 20.02 | 20.50 | 19.83 | 19.94 | 24,300 | -0.42(-2.06%) |
Feb 07, 2019 | 20.00 | 20.48 | 19.63 | 20.36 | 48,195 | +0.89(+4.57%) |
Feb 06, 2019 | 19.82 | 19.82 | 19.45 | 19.47 | 29,095 | -0.20(-1.02%) |
Feb 05, 2019 | 19.94 | 19.95 | 19.52 | 19.67 | 38,832 | -0.23(-1.16%) |
Feb 04, 2019 | 19.79 | 19.95 | 19.51 | 19.90 | 23,495 | +0.15(+0.76%) |
Feb 01, 2019 | 19.47 | 19.79 | 19.25 | 19.75 | 13,000 | +0.30(+1.54%) |
Jan 31, 2019 | 19.41 | 19.71 | 19.20 | 19.45 | 40,464 | -0.20(-1.02%) |
Jan 30, 2019 | 19.74 | 19.95 | 19.30 | 19.65 | 41,351 | +0.05(+0.26%) |
Jan 29, 2019 | 18.92 | 19.65 | 18.81 | 19.60 | 29,997 | +0.69(+3.65%) |
Jan 28, 2019 | 18.74 | 19.00 | 18.32 | 18.91 | 23,579 | +0.09(+0.48%) |
Jan 25, 2019 | 18.50 | 18.85 | 18.50 | 18.82 | 27,100 | +0.35(+1.89%) |
Jan 24, 2019 | 18.59 | 18.59 | 17.75 | 18.47 | 26,012 | -0.03(-0.16%) |
Jan 23, 2019 | 18.21 | 18.50 | 18.15 | 18.50 | 25,129 | +0.49(+2.72%) |
Jan 22, 2019 | 17.88 | 18.20 | 17.75 | 18.01 | 17,267 | +0.25(+1.41%) |
Jan 18, 2019 | 17.96 | 18.02 | 17.52 | 17.76 | 22,900 | +0.04(+0.23%) |
Jan 17, 2019 | 17.70 | 18.10 | 17.57 | 17.72 | 30,779 | +0.00(+0.00%) |
Jan 16, 2019 | 17.30 | 17.74 | 16.97 | 17.72 | 10,950 | +0.44(+2.55%) |
Jan 15, 2019 | 17.45 | 17.59 | 16.86 | 17.28 | 11,653 | -0.12(-0.72%) |
Jan 14, 2019 | 17.24 | 18.05 | 17.10 | 17.41 | 26,258 | +0.16(+0.90%) |
Jan 11, 2019 | 16.67 | 17.25 | 15.82 | 17.25 | 10,300 | +0.72(+4.36%) |
Jan 10, 2019 | 16.19 | 17.10 | 15.05 | 16.53 | 9,987 | -0.14(-0.84%) |
Jan 09, 2019 | 16.70 | 17.21 | 16.03 | 16.67 | 8,300 | -0.46(-2.69%) |
Jan 08, 2019 | 17.14 | 18.43 | 16.64 | 17.13 | 21,743 | +0.28(+1.66%) |
Jan 07, 2019 | 16.20 | 17.00 | 15.77 | 16.85 | 14,639 | +0.47(+2.87%) |
Jan 04, 2019 | 16.49 | 16.50 | 15.91 | 16.38 | 4,700 | -0.11(-0.67%) |
Jan 03, 2019 | 16.02 | 16.49 | 16.01 | 16.49 | 8,827 | -0.01(-0.06%) |
Jan 02, 2019 | 16.02 | 16.84 | 15.84 | 16.50 | 4,517 | +0.49(+3.06%) |
Dec 31, 2018 | 16.29 | 16.79 | 15.65 | 16.01 | 5,900 | -0.24(-1.48%) |
Dec 28, 2018 | 15.08 | 16.30 | 14.88 | 16.25 | 22,500 | +1.38(+9.28%) |
Dec 27, 2018 | 15.53 | 17.00 | 14.13 | 14.87 | 21,539 | -0.63(-4.06%) |
Dec 26, 2018 | 15.50 | 15.81 | 15.50 | 15.50 | 2,133 | -0.04(-0.26%) |
Dec 24, 2018 | 16.15 | 16.23 | 15.50 | 15.54 | 5,600 | -0.31(-1.96%) |
Dec 21, 2018 | 16.00 | 16.26 | 15.51 | 15.85 | 12,900 | -0.02(-0.13%) |
Dec 20, 2018 | 15.82 | 16.13 | 15.65 | 15.87 | 16,227 | +0.05(+0.32%) |
Dec 19, 2018 | 15.53 | 16.70 | 15.53 | 15.82 | 10,606 | +0.06(+0.38%) |
Dec 18, 2018 | 15.97 | 16.00 | 15.56 | 15.76 | 17,191 | -0.18(-1.13%) |
Dec 17, 2018 | 16.23 | 17.08 | 15.59 | 15.94 | 14,513 | -0.33(-2.03%) |
Dec 14, 2018 | 16.23 | 16.80 | 16.05 | 16.27 | 20,200 | -0.23(-1.39%) |
Dec 13, 2018 | 16.30 | 16.97 | 15.98 | 16.50 | 11,117 | +0.19(+1.16%) |
Dec 12, 2018 | 16.24 | 16.97 | 16.24 | 16.31 | 20,004 | -0.07(-0.43%) |
Dec 11, 2018 | 16.51 | 16.51 | 16.02 | 16.38 | 10,407 | -0.12(-0.73%) |
Dec 10, 2018 | 16.34 | 16.50 | 16.06 | 16.50 | 2,438 | +0.00(+0.00%) |
Dec 07, 2018 | 16.55 | 16.55 | 16.22 | 16.50 | 10,900 | +0.00(+0.00%) |
Dec 06, 2018 | 16.15 | 16.64 | 15.80 | 16.50 | 29,337 | +0.37(+2.29%) |
Dec 04, 2018 | 16.50 | 16.98 | 16.10 | 16.13 | 19,100 | -0.41(-2.48%) |
Dec 03, 2018 | 16.20 | 16.54 | 16.20 | 16.54 | 15,857 | +0.49(+3.05%) |
Nov 30, 2018 | 16.06 | 17.00 | 15.93 | 16.05 | 11,300 | -0.16(-0.99%) |
Nov 29, 2018 | 16.25 | 16.50 | 16.17 | 16.21 | 14,407 | -0.38(-2.29%) |
Nov 28, 2018 | 16.89 | 17.00 | 16.10 | 16.59 | 63,676 | -0.05(-0.30%) |
Nov 27, 2018 | 16.23 | 16.82 | 16.01 | 16.64 | 15,897 | +0.10(+0.60%) |
Nov 26, 2018 | 16.28 | 16.94 | 15.81 | 16.54 | 32,574 | +0.29(+1.78%) |
Nov 23, 2018 | 15.81 | 16.32 | 15.20 | 16.25 | 3,400 | +0.06(+0.37%) |
Nov 21, 2018 | 16.19 | 16.19 | 16.19 | 0 | -0.31(-1.88%) | |
Nov 20, 2018 | 15.96 | 16.84 | 15.76 | 16.50 | 3,056 | +0.30(+1.88%) |
Nov 19, 2018 | 16.81 | 16.99 | 15.59 | 16.20 | 21,049 | -0.34(-2.09%) |
Nov 16, 2018 | 15.18 | 16.86 | 15.11 | 16.54 | 22,500 | +1.47(+9.75%) |
Nov 15, 2018 | 15.43 | 15.47 | 14.43 | 15.07 | 36,017 | +0.55(+3.79%) |
Nov 14, 2018 | 16.01 | 16.01 | 13.87 | 14.52 | 7,802 | -0.80(-5.22%) |
Nov 13, 2018 | 15.97 | 16.30 | 15.30 | 15.32 | 21,710 | -0.47(-2.98%) |
Nov 12, 2018 | 16.71 | 16.71 | 15.57 | 15.79 | 9,882 | -0.65(-3.95%) |
Nov 09, 2018 | 16.00 | 17.60 | 16.00 | 16.44 | 41,500 | +0.24(+1.48%) |
Nov 08, 2018 | 16.34 | 16.42 | 16.20 | 16.20 | 4,844 | -0.17(-1.04%) |
Nov 07, 2018 | 16.37 | 17.25 | 16.05 | 16.37 | 13,727 | +0.02(+0.12%) |
Nov 06, 2018 | 15.22 | 17.10 | 15.22 | 16.35 | 48,937 | +0.49(+3.09%) |
Nov 05, 2018 | 15.68 | 16.55 | 15.68 | 15.86 | 8,280 | -0.58(-3.53%) |
Nov 02, 2018 | 16.86 | 16.89 | 13.19 | 16.44 | 12,500 | -0.35(-2.08%) |
Nov 01, 2018 | 16.92 | 16.92 | 16.26 | 16.79 | 3,479 | +0.19(+1.14%) |
Oct 31, 2018 | 16.88 | 16.99 | 16.49 | 16.60 | 14,460 | -0.16(-0.95%) |
Oct 30, 2018 | 16.24 | 17.19 | 15.30 | 16.76 | 26,663 | +0.41(+2.51%) |
Oct 29, 2018 | 17.75 | 17.75 | 15.50 | 16.35 | 24,406 | -1.22(-6.94%) |
Oct 26, 2018 | 16.19 | 17.74 | 15.29 | 17.57 | 20,300 | +1.22(+7.46%) |
Oct 25, 2018 | 17.01 | 17.01 | 16.35 | 16.35 | 5,070 | +0.04(+0.25%) |
Oct 24, 2018 | 16.99 | 17.74 | 16.04 | 16.31 | 6,429 | -0.48(-2.86%) |
Oct 23, 2018 | 16.53 | 17.47 | 16.11 | 16.79 | 13,553 | -0.19(-1.12%) |
Oct 22, 2018 | 17.58 | 17.68 | 16.54 | 16.98 | 16,764 | -0.68(-3.85%) |
Oct 19, 2018 | 17.63 | 17.89 | 17.29 | 17.66 | 2,300 | +0.06(+0.34%) |
Oct 18, 2018 | 17.87 | 17.89 | 17.44 | 17.60 | 2,613 | -0.28(-1.57%) |
Oct 17, 2018 | 17.75 | 18.04 | 17.51 | 17.88 | 28,804 | +0.05(+0.28%) |
Oct 16, 2018 | 18.02 | 18.02 | 17.50 | 17.83 | 43,260 | +0.40(+2.29%) |
Oct 15, 2018 | 18.23 | 18.80 | 17.25 | 17.43 | 27,716 | -1.00(-5.43%) |
Oct 12, 2018 | 17.63 | 19.77 | 16.91 | 18.43 | 12,000 | +1.01(+5.81%) |
Oct 11, 2018 | 17.87 | 18.34 | 17.17 | 17.42 | 18,359 | -0.57(-3.18%) |
Oct 10, 2018 | 18.76 | 19.90 | 17.40 | 17.99 | 16,771 | -0.77(-4.10%) |
Oct 09, 2018 | 19.53 | 19.53 | 18.48 | 18.76 | 13,145 | -0.99(-5.01%) |
Oct 08, 2018 | 19.44 | 19.79 | 18.75 | 19.75 | 13,795 | +0.17(+0.87%) |
Oct 05, 2018 | 18.41 | 19.58 | 17.75 | 19.58 | 17,400 | +1.39(+7.64%) |
Oct 04, 2018 | 17.95 | 18.33 | 16.80 | 18.19 | 36,268 | +0.22(+1.22%) |
Oct 03, 2018 | 17.94 | 18.66 | 17.70 | 17.97 | 7,723 | -0.19(-1.05%) |
Oct 02, 2018 | 18.97 | 18.97 | 17.90 | 18.16 | 32,459 | -0.82(-4.32%) |
Oct 01, 2018 | 18.69 | 19.58 | 18.20 | 18.98 | 55,203 | +0.48(+2.59%) |
Sep 28, 2018 | 18.05 | 18.75 | 17.65 | 18.50 | 30,400 | +0.40(+2.21%) |
Sep 27, 2018 | 17.95 | 18.40 | 17.95 | 18.10 | 3,486 | +0.10(+0.56%) |
Sep 26, 2018 | 17.45 | 18.45 | 17.45 | 18.00 | 5,270 | +0.50(+2.86%) |
Sep 25, 2018 | 17.45 | 17.60 | 17.05 | 17.50 | 13,272 | +0.05(+0.29%) |
Sep 24, 2018 | 17.35 | 17.60 | 17.20 | 17.45 | 14,877 | -0.20(-1.13%) |
Sep 21, 2018 | 17.00 | 17.80 | 16.40 | 17.65 | 30,300 | +0.70(+4.13%) |
Sep 20, 2018 | 16.94 | 17.15 | 16.73 | 16.95 | 7,391 | +0.10(+0.59%) |
Sep 19, 2018 | 17.55 | 17.55 | 16.35 | 16.85 | 17,040 | -0.80(-4.53%) |
Sep 18, 2018 | 17.52 | 18.05 | 17.52 | 17.65 | 7,388 | +0.00(+0.00%) |
Sep 17, 2018 | 18.35 | 18.40 | 17.65 | 17.65 | 9,832 | -0.70(-3.81%) |
Sep 14, 2018 | 18.00 | 18.45 | 17.14 | 18.35 | 22,900 | +0.40(+2.23%) |
Sep 13, 2018 | 18.25 | 18.30 | 17.90 | 17.95 | 36,549 | -0.20(-1.10%) |
Sep 12, 2018 | 18.10 | 18.20 | 17.45 | 18.15 | 37,180 | +0.00(+0.00%) |
Sep 11, 2018 | 16.75 | 19.15 | 16.75 | 18.15 | 140,497 | +2.30(+14.51%) |
Sep 10, 2018 | 16.85 | 16.90 | 15.40 | 15.85 | 38,373 | -0.90(-5.37%) |
Sep 07, 2018 | 15.70 | 18.00 | 15.03 | 16.75 | 27,500 | +1.00(+6.35%) |
Sep 06, 2018 | 17.40 | 17.62 | 13.35 | 15.75 | 112,721 | -2.40(-13.22%) |
Sep 05, 2018 | 18.75 | 19.20 | 17.65 | 18.15 | 38,978 | -1.15(-5.96%) |
Sep 04, 2018 | 19.70 | 20.00 | 18.26 | 19.30 | 20,698 | -0.40(-2.03%) |
Aug 31, 2018 | 19.70 | 19.70 | 19.70 | 0 | -0.30(-1.50%) | |
Aug 30, 2018 | 20.50 | 20.50 | 19.70 | 20.00 | 11,139 | -0.50(-2.44%) |
Aug 29, 2018 | 20.60 | 20.60 | 19.16 | 20.50 | 43,121 | +0.05(+0.24%) |
Aug 28, 2018 | 19.55 | 21.43 | 19.50 | 20.45 | 71,743 | +0.95(+4.87%) |
Aug 27, 2018 | 18.60 | 20.00 | 18.60 | 19.50 | 85,118 | +0.90(+4.84%) |
Aug 24, 2018 | 17.50 | 18.68 | 17.50 | 18.60 | 73,900 | +1.10(+6.29%) |
Aug 23, 2018 | 17.50 | 17.62 | 17.40 | 17.50 | 8,072 | +0.00(+0.00%) |
Aug 22, 2018 | 17.30 | 17.70 | 17.28 | 17.50 | 8,884 | +0.30(+1.74%) |
Aug 21, 2018 | 17.55 | 17.69 | 17.17 | 17.20 | 4,416 | +0.05(+0.29%) |
Aug 20, 2018 | 17.20 | 17.50 | 17.15 | 17.15 | 2,122 | -0.10(-0.58%) |
Aug 17, 2018 | 17.46 | 17.50 | 17.25 | 17.25 | 4,800 | -0.25(-1.43%) |
Aug 16, 2018 | 17.45 | 17.50 | 17.30 | 17.50 | 2,707 | +0.05(+0.29%) |
Aug 15, 2018 | 17.74 | 17.74 | 17.35 | 17.45 | 10,363 | -0.30(-1.69%) |
Aug 14, 2018 | 17.40 | 17.75 | 17.20 | 17.75 | 21,335 | +0.48(+2.75%) |
Aug 13, 2018 | 17.50 | 17.60 | 17.00 | 17.27 | 34,691 | -0.08(-0.43%) |
Aug 10, 2018 | 17.30 | 17.70 | 17.20 | 17.35 | 13,300 | +0.15(+0.87%) |
Aug 09, 2018 | 17.35 | 17.75 | 17.20 | 17.20 | 15,993 | -0.20(-1.15%) |
Aug 08, 2018 | 17.65 | 17.65 | 17.00 | 17.40 | 19,140 | -0.20(-1.14%) |
Aug 07, 2018 | 17.81 | 18.25 | 17.10 | 17.60 | 30,279 | -0.40(-2.22%) |
Aug 06, 2018 | 17.00 | 18.00 | 17.00 | 18.00 | 13,864 | +0.70(+4.05%) |
Aug 03, 2018 | 17.05 | 17.65 | 17.00 | 17.30 | 26,800 | +0.30(+1.76%) |
Aug 02, 2018 | 17.00 | 17.20 | 16.81 | 17.00 | 76,049 | -0.05(-0.29%) |
Aug 01, 2018 | 16.50 | 17.30 | 16.35 | 17.05 | 35,581 | +0.68(+4.12%) |
Jul 31, 2018 | 17.00 | 17.75 | 16.38 | 16.38 | 35,324 | -0.48(-2.82%) |
Jul 30, 2018 | 16.85 | 17.09 | 16.20 | 16.85 | 35,084 | -0.10(-0.59%) |
Jul 27, 2018 | 17.05 | 17.05 | 16.64 | 16.95 | 8,700 | -0.05(-0.29%) |
Jul 26, 2018 | 17.70 | 17.95 | 16.63 | 17.00 | 45,283 | -0.50(-2.86%) |
Jul 25, 2018 | 16.15 | 17.95 | 15.55 | 17.50 | 90,862 | +1.60(+10.06%) |
Jul 24, 2018 | 15.45 | 16.63 | 15.29 | 15.90 | 101,874 | +0.70(+4.61%) |
Jul 23, 2018 | 13.40 | 15.40 | 13.40 | 15.20 | 48,247 | +1.70(+12.59%) |
Jul 20, 2018 | 13.25 | 13.65 | 13.25 | 13.50 | 2,649 | +0.30(+2.27%) |
Jul 19, 2018 | 13.60 | 13.60 | 13.15 | 13.20 | 9,192 | -0.30(-2.22%) |
Jul 18, 2018 | 13.40 | 13.80 | 13.36 | 13.50 | 13,103 | +0.15(+1.12%) |
Jul 17, 2018 | 13.05 | 13.50 | 13.04 | 13.35 | 9,314 | +0.40(+3.09%) |
Jul 16, 2018 | 13.20 | 13.20 | 12.91 | 12.95 | 14,430 | -0.05(-0.38%) |
Jul 13, 2018 | 12.95 | 13.29 | 12.95 | 13.00 | 3,328 | +0.00(+0.00%) |
Jul 12, 2018 | 13.30 | 13.50 | 13.00 | 13.00 | 1,634 | -0.25(-1.89%) |
Jul 11, 2018 | 13.40 | 13.40 | 13.25 | 13.25 | 2,147 | +0.10(+0.76%) |
Jul 10, 2018 | 13.10 | 13.30 | 13.07 | 13.15 | 18,660 | -0.15(-1.13%) |
Jul 09, 2018 | 13.10 | 13.60 | 13.10 | 13.30 | 18,391 | +0.25(+1.92%) |
Jul 06, 2018 | 13.25 | 13.25 | 13.05 | 13.05 | 2,729 | -0.20(-1.51%) |
Jul 05, 2018 | 13.25 | 13.25 | 13.00 | 13.25 | 8,916 | +0.04(+0.30%) |
Jul 03, 2018 | 13.21 | 13.21 | 13.21 | 0 | +0.41(+3.20%) | |
Jul 02, 2018 | 12.20 | 13.10 | 12.20 | 12.80 | 5,770 | +0.40(+3.23%) |
Jun 29, 2018 | 12.85 | 12.85 | 12.35 | 12.40 | 4,462 | -0.25(-1.98%) |
Jun 28, 2018 | 12.90 | 12.90 | 12.30 | 12.65 | 8,235 | -0.10(-0.78%) |
Jun 27, 2018 | 12.75 | 12.80 | 12.62 | 12.75 | 5,093 | -0.05(-0.39%) |
Jun 26, 2018 | 13.10 | 13.10 | 12.50 | 12.80 | 7,709 | -0.10(-0.78%) |
Jun 25, 2018 | 13.35 | 13.45 | 12.90 | 12.90 | 2,482 | -0.55(-4.09%) |
Jun 22, 2018 | 13.01 | 13.50 | 12.93 | 13.45 | 24,043 | +0.25(+1.89%) |
Jun 21, 2018 | 12.95 | 13.30 | 12.95 | 13.20 | 6,324 | +0.60(+4.76%) |
Jun 20, 2018 | 13.05 | 13.05 | 12.60 | 12.60 | 9,966 | -0.35(-2.70%) |
Jun 19, 2018 | 13.35 | 13.35 | 12.75 | 12.95 | 8,253 | -0.10(-0.77%) |
Jun 18, 2018 | 13.00 | 13.05 | 12.85 | 13.05 | 17,931 | -0.05(-0.38%) |
Jun 15, 2018 | 13.35 | 12.90 | 13.10 | 21,429 | +0.05(+0.38%) | |
Jun 14, 2018 | 12.60 | 13.05 | 12.60 | 13.05 | 23,835 | +0.10(+0.77%) |
Jun 13, 2018 | 12.90 | 12.95 | 12.75 | 12.95 | 12,989 | +0.20(+1.57%) |
Jun 12, 2018 | 12.70 | 12.84 | 12.61 | 12.75 | 5,422 | -0.15(-1.16%) |
Jun 11, 2018 | 13.30 | 13.30 | 12.70 | 12.90 | 6,746 | -0.20(-1.53%) |
Jun 08, 2018 | 13.00 | 13.25 | 12.35 | 13.10 | 15,023 | +0.60(+4.80%) |
Jun 07, 2018 | 12.60 | 12.85 | 12.20 | 12.50 | 41,148 | +0.00(+0.00%) |
Jun 06, 2018 | 13.10 | 13.25 | 12.50 | 12.50 | 12,680 | -0.45(-3.47%) |
Jun 05, 2018 | 12.10 | 13.25 | 12.00 | 12.95 | 74,720 | +0.95(+7.92%) |
Jun 04, 2018 | 12.20 | 12.20 | 11.67 | 12.00 | 12,845 | -0.20(-1.64%) |