Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.100 | 8.440 | 7.630 | 8.340 | 116,900 | +0.39(+4.91%) |
May 30, 2019 | 8.140 | 8.360 | 7.680 | 7.950 | 83,064 | -0.15(-1.85%) |
May 29, 2019 | 8.420 | 8.785 | 7.980 | 8.100 | 51,997 | -0.38(-4.48%) |
May 28, 2019 | 8.280 | 8.790 | 8.160 | 8.480 | 133,749 | +0.21(+2.54%) |
May 24, 2019 | 7.740 | 8.360 | 7.547 | 8.270 | 176,800 | +0.69(+9.10%) |
May 23, 2019 | 7.540 | 7.680 | 7.220 | 7.580 | 201,558 | -0.27(-3.44%) |
May 22, 2019 | 8.080 | 8.090 | 7.430 | 7.850 | 139,963 | -0.22(-2.73%) |
May 21, 2019 | 8.060 | 8.180 | 7.960 | 8.070 | 29,290 | +0.02(+0.25%) |
May 20, 2019 | 8.500 | 8.500 | 7.980 | 8.050 | 44,843 | -0.45(-5.29%) |
May 17, 2019 | 8.920 | 9.080 | 8.490 | 8.500 | 25,500 | -0.50(-5.56%) |
May 16, 2019 | 9.290 | 9.290 | 8.870 | 9.000 | 30,309 | -0.19(-2.07%) |
May 15, 2019 | 9.130 | 9.276 | 9.082 | 9.190 | 21,994 | -0.06(-0.65%) |
May 14, 2019 | 9.240 | 9.550 | 9.200 | 9.250 | 28,650 | +0.02(+0.22%) |
May 13, 2019 | 9.510 | 10.07 | 9.035 | 9.230 | 42,899 | -0.54(-5.53%) |
May 10, 2019 | 9.640 | 9.920 | 9.552 | 9.770 | 33,400 | +0.01(+0.10%) |
May 09, 2019 | 9.640 | 9.760 | 9.543 | 9.760 | 137,906 | +0.02(+0.21%) |
May 08, 2019 | 9.710 | 9.775 | 9.360 | 9.740 | 21,866 | +0.12(+1.25%) |
May 07, 2019 | 9.380 | 9.810 | 8.550 | 9.620 | 47,131 | -0.03(-0.31%) |
May 06, 2019 | 9.600 | 10.04 | 9.500 | 9.650 | 30,188 | -0.38(-3.79%) |
May 03, 2019 | 9.800 | 10.09 | 9.480 | 10.03 | 48,300 | +0.30(+3.08%) |
May 02, 2019 | 9.630 | 9.930 | 9.030 | 9.730 | 127,611 | +0.14(+1.46%) |
May 01, 2019 | 9.430 | 9.895 | 9.115 | 9.590 | 88,864 | +0.20(+2.13%) |
Apr 30, 2019 | 9.500 | 9.840 | 9.115 | 9.390 | 99,874 | -0.12(-1.26%) |
Apr 29, 2019 | 9.170 | 9.680 | 9.090 | 9.510 | 147,140 | +0.38(+4.16%) |
Apr 26, 2019 | 8.920 | 9.130 | 8.715 | 9.130 | 27,700 | +0.22(+2.47%) |
Apr 25, 2019 | 9.550 | 9.580 | 8.700 | 8.910 | 47,504 | -0.61(-6.41%) |
Apr 24, 2019 | 10.41 | 10.41 | 9.520 | 9.520 | 47,379 | -1.01(-9.59%) |
Apr 23, 2019 | 10.40 | 10.67 | 10.36 | 10.53 | 45,271 | +0.05(+0.48%) |
Apr 22, 2019 | 10.11 | 10.54 | 10.00 | 10.48 | 62,884 | +0.29(+2.85%) |
Apr 18, 2019 | 10.11 | 10.25 | 10.00 | 10.19 | 23,400 | +0.01(+0.10%) |
Apr 17, 2019 | 10.44 | 10.44 | 10.15 | 10.18 | 13,591 | -0.14(-1.36%) |
Apr 16, 2019 | 10.47 | 10.78 | 9.960 | 10.32 | 39,373 | +0.35(+3.51%) |
Apr 15, 2019 | 10.35 | 10.48 | 9.850 | 9.970 | 45,663 | -0.37(-3.58%) |
Apr 12, 2019 | 10.71 | 10.77 | 10.05 | 10.34 | 39,700 | +0.01(+0.10%) |
Apr 11, 2019 | 10.36 | 11.28 | 10.25 | 10.33 | 82,308 | +0.12(+1.18%) |
Apr 10, 2019 | 9.630 | 11.06 | 9.437 | 10.21 | 151,120 | +0.58(+6.02%) |
Apr 09, 2019 | 9.760 | 9.760 | 9.510 | 9.630 | 15,868 | -0.19(-1.93%) |
Apr 08, 2019 | 9.870 | 10.02 | 9.750 | 9.820 | 27,832 | +0.03(+0.31%) |
Apr 05, 2019 | 9.540 | 9.870 | 9.270 | 9.790 | 149,100 | +0.33(+3.49%) |
Apr 04, 2019 | 9.430 | 9.595 | 8.872 | 9.460 | 40,569 | -0.06(-0.63%) |
Apr 03, 2019 | 10.01 | 10.02 | 9.250 | 9.520 | 105,152 | -0.37(-3.74%) |
Apr 02, 2019 | 9.810 | 9.910 | 9.550 | 9.890 | 59,313 | +0.13(+1.33%) |
Apr 01, 2019 | 10.02 | 10.16 | 9.650 | 9.760 | 70,380 | -0.01(-0.10%) |
Mar 29, 2019 | 10.02 | 10.17 | 9.550 | 9.770 | 61,700 | -0.11(-1.11%) |
Mar 28, 2019 | 9.450 | 10.41 | 9.450 | 9.880 | 50,679 | +0.44(+4.66%) |
Mar 27, 2019 | 10.25 | 10.25 | 9.310 | 9.440 | 89,016 | -0.88(-8.53%) |
Mar 26, 2019 | 11.02 | 11.10 | 10.28 | 10.32 | 51,942 | -0.48(-4.44%) |
Mar 25, 2019 | 11.20 | 11.20 | 10.33 | 10.80 | 38,800 | -0.35(-3.14%) |
Mar 22, 2019 | 12.49 | 12.51 | 11.12 | 11.15 | 52,100 | -1.45(-11.51%) |
Mar 21, 2019 | 12.16 | 12.96 | 12.16 | 12.60 | 32,849 | -0.01(-0.08%) |
Mar 20, 2019 | 13.12 | 13.88 | 12.15 | 12.61 | 97,302 | -0.51(-3.89%) |
Mar 19, 2019 | 14.20 | 14.20 | 13.00 | 13.12 | 22,421 | -0.81(-5.81%) |
Mar 18, 2019 | 14.13 | 14.20 | 13.89 | 13.93 | 36,778 | -0.27(-1.90%) |
Mar 15, 2019 | 15.06 | 15.06 | 14.02 | 14.20 | 76,500 | -0.86(-5.71%) |
Mar 14, 2019 | 15.10 | 15.26 | 14.32 | 15.06 | 21,347 | -0.04(-0.26%) |
Mar 13, 2019 | 15.15 | 15.95 | 15.10 | 15.10 | 24,297 | +0.07(+0.47%) |
Mar 12, 2019 | 15.08 | 15.25 | 14.72 | 15.03 | 20,531 | -0.03(-0.20%) |
Mar 11, 2019 | 14.89 | 15.06 | 14.66 | 15.06 | 44,063 | +0.65(+4.51%) |
Mar 08, 2019 | 14.09 | 14.66 | 14.09 | 14.41 | 36,100 | +0.37(+2.64%) |
Mar 07, 2019 | 14.76 | 14.86 | 14.02 | 14.04 | 49,358 | -0.56(-3.84%) |
Mar 06, 2019 | 15.33 | 15.55 | 14.46 | 14.60 | 25,695 | -0.77(-5.01%) |
Mar 05, 2019 | 14.25 | 15.83 | 14.04 | 15.37 | 21,462 | -0.09(-0.58%) |
Mar 04, 2019 | 15.66 | 15.96 | 15.26 | 15.46 | 21,581 | -0.25(-1.59%) |
Mar 01, 2019 | 15.60 | 15.78 | 15.40 | 15.71 | 13,800 | +0.23(+1.49%) |
Feb 28, 2019 | 15.65 | 15.74 | 15.41 | 15.48 | 27,307 | -0.27(-1.71%) |
Feb 27, 2019 | 15.26 | 15.79 | 15.06 | 15.75 | 25,824 | +0.70(+4.65%) |
Feb 26, 2019 | 15.08 | 15.40 | 15.00 | 15.05 | 11,197 | -0.13(-0.86%) |
Feb 25, 2019 | 15.10 | 15.40 | 14.90 | 15.18 | 26,312 | +0.09(+0.60%) |
Feb 22, 2019 | 15.31 | 15.36 | 14.97 | 15.09 | 13,500 | +0.10(+0.67%) |
Feb 21, 2019 | 15.26 | 15.42 | 14.80 | 14.99 | 18,050 | -0.47(-3.04%) |
Feb 20, 2019 | 15.84 | 15.84 | 15.45 | 15.46 | 23,660 | -0.47(-2.95%) |
Feb 19, 2019 | 15.14 | 16.15 | 15.01 | 15.93 | 31,826 | +0.99(+6.63%) |
Feb 15, 2019 | 14.65 | 15.04 | 14.25 | 14.94 | 23,000 | +0.43(+2.96%) |
Feb 14, 2019 | 14.64 | 15.17 | 14.51 | 14.51 | 14,023 | -0.14(-0.96%) |
Feb 13, 2019 | 14.66 | 15.18 | 14.59 | 14.65 | 10,564 | +0.03(+0.21%) |
Feb 12, 2019 | 14.66 | 14.75 | 14.47 | 14.62 | 13,448 | +0.36(+2.52%) |
Feb 11, 2019 | 13.82 | 14.32 | 13.64 | 14.26 | 10,638 | +0.45(+3.26%) |
Feb 08, 2019 | 13.58 | 14.30 | 13.10 | 13.81 | 25,500 | +0.24(+1.77%) |
Feb 07, 2019 | 13.92 | 14.51 | 13.52 | 13.57 | 15,782 | -0.45(-3.21%) |
Feb 06, 2019 | 14.05 | 14.40 | 14.01 | 14.02 | 11,603 | -0.02(-0.14%) |
Feb 05, 2019 | 13.84 | 14.17 | 13.76 | 14.04 | 15,297 | +0.24(+1.74%) |
Feb 04, 2019 | 13.50 | 13.83 | 13.50 | 13.80 | 20,974 | +0.31(+2.30%) |
Feb 01, 2019 | 13.36 | 13.61 | 13.06 | 13.49 | 19,500 | +0.13(+0.97%) |
Jan 31, 2019 | 13.79 | 13.79 | 13.16 | 13.36 | 27,904 | -0.01(-0.07%) |
Jan 30, 2019 | 13.18 | 13.58 | 13.03 | 13.37 | 18,580 | +0.31(+2.37%) |
Jan 29, 2019 | 13.12 | 13.23 | 12.95 | 13.06 | 22,892 | -0.06(-0.46%) |
Jan 28, 2019 | 13.16 | 13.26 | 12.85 | 13.12 | 46,533 | -0.21(-1.58%) |
Jan 25, 2019 | 12.78 | 13.86 | 12.78 | 13.33 | 138,200 | +0.65(+5.13%) |
Jan 24, 2019 | 13.07 | 13.37 | 12.47 | 12.68 | 53,625 | -0.41(-3.13%) |
Jan 23, 2019 | 13.76 | 14.01 | 12.93 | 13.09 | 66,997 | -0.67(-4.87%) |
Jan 22, 2019 | 15.05 | 15.05 | 13.73 | 13.76 | 20,225 | -1.50(-9.83%) |
Jan 18, 2019 | 14.74 | 15.26 | 14.74 | 15.26 | 25,600 | +0.51(+3.46%) |
Jan 17, 2019 | 14.19 | 14.98 | 14.19 | 14.75 | 35,632 | +0.47(+3.29%) |
Jan 16, 2019 | 14.24 | 14.47 | 14.18 | 14.28 | 18,819 | +0.05(+0.35%) |
Jan 15, 2019 | 13.88 | 14.28 | 13.72 | 14.23 | 22,779 | +0.34(+2.45%) |
Jan 14, 2019 | 14.40 | 14.55 | 13.77 | 13.89 | 70,637 | -0.61(-4.21%) |
Jan 11, 2019 | 14.41 | 14.51 | 14.10 | 14.50 | 19,400 | +0.01(+0.07%) |
Jan 10, 2019 | 14.38 | 14.64 | 14.19 | 14.49 | 19,469 | +0.06(+0.42%) |
Jan 09, 2019 | 14.72 | 14.76 | 14.32 | 14.43 | 20,784 | -0.05(-0.35%) |
Jan 08, 2019 | 14.46 | 14.96 | 14.27 | 14.48 | 44,131 | +0.15(+1.05%) |
Jan 07, 2019 | 13.96 | 14.49 | 13.86 | 14.33 | 35,349 | +0.30(+2.14%) |
Jan 04, 2019 | 13.68 | 14.42 | 13.47 | 14.03 | 27,600 | +0.60(+4.47%) |
Jan 03, 2019 | 13.67 | 13.94 | 13.26 | 13.43 | 32,381 | -0.23(-1.68%) |
Jan 02, 2019 | 12.50 | 13.79 | 12.15 | 13.66 | 39,720 | +1.02(+8.07%) |
Dec 31, 2018 | 12.88 | 13.06 | 12.44 | 12.64 | 173,600 | -0.24(-1.86%) |
Dec 28, 2018 | 13.07 | 13.70 | 12.81 | 12.88 | 92,000 | -0.19(-1.45%) |
Dec 27, 2018 | 12.95 | 13.28 | 12.61 | 13.07 | 72,333 | -0.12(-0.91%) |
Dec 26, 2018 | 13.04 | 13.32 | 12.37 | 13.19 | 80,709 | +0.21(+1.62%) |
Dec 24, 2018 | 12.51 | 13.16 | 11.41 | 12.98 | 37,700 | +0.18(+1.41%) |
Dec 21, 2018 | 13.33 | 13.41 | 12.79 | 12.80 | 93,000 | -0.55(-4.12%) |
Dec 20, 2018 | 13.89 | 14.18 | 13.13 | 13.35 | 84,742 | -0.63(-4.51%) |
Dec 19, 2018 | 14.12 | 14.58 | 13.65 | 13.98 | 56,818 | -0.12(-0.85%) |
Dec 18, 2018 | 14.46 | 14.79 | 14.07 | 14.10 | 48,693 | -0.28(-1.95%) |
Dec 17, 2018 | 14.69 | 15.18 | 14.03 | 14.38 | 47,185 | -0.30(-2.04%) |
Dec 14, 2018 | 14.36 | 14.91 | 14.15 | 14.68 | 47,600 | +0.19(+1.31%) |
Dec 13, 2018 | 14.37 | 14.80 | 14.22 | 14.49 | 49,034 | -0.39(-2.62%) |
Dec 12, 2018 | 15.19 | 15.30 | 14.74 | 14.88 | 67,477 | -0.07(-0.47%) |
Dec 11, 2018 | 15.35 | 15.69 | 14.49 | 14.95 | 55,735 | -0.24(-1.58%) |
Dec 10, 2018 | 14.86 | 15.31 | 14.66 | 15.19 | 41,560 | +0.19(+1.27%) |
Dec 07, 2018 | 15.20 | 15.71 | 14.90 | 15.00 | 78,900 | -0.07(-0.46%) |
Dec 06, 2018 | 14.77 | 15.59 | 14.65 | 15.07 | 72,297 | -0.33(-2.14%) |
Dec 04, 2018 | 16.50 | 16.61 | 15.32 | 15.40 | 176,400 | -1.24(-7.48%) |
Dec 03, 2018 | 18.20 | 18.73 | 15.45 | 16.64 | 218,585 | -1.54(-8.44%) |
Nov 30, 2018 | 18.02 | 18.46 | 17.58 | 18.18 | 51,700 | +0.01(+0.06%) |
Nov 29, 2018 | 18.42 | 18.52 | 17.40 | 18.17 | 34,701 | -0.13(-0.71%) |
Nov 28, 2018 | 17.10 | 18.49 | 16.82 | 18.30 | 137,804 | +1.21(+7.08%) |
Nov 27, 2018 | 16.98 | 17.29 | 16.78 | 17.09 | 102,977 | -0.05(-0.29%) |
Nov 26, 2018 | 16.68 | 17.27 | 16.47 | 17.14 | 278,271 | +0.48(+2.88%) |
Nov 23, 2018 | 16.51 | 16.90 | 16.49 | 16.66 | 24,900 | -0.13(-0.77%) |
Nov 21, 2018 | 16.79 | 16.79 | 16.79 | 0 | +0.51(+3.13%) | |
Nov 20, 2018 | 16.15 | 16.59 | 15.69 | 16.28 | 63,010 | -0.01(-0.06%) |
Nov 19, 2018 | 16.45 | 16.94 | 15.31 | 16.29 | 68,115 | -0.42(-2.51%) |
Nov 16, 2018 | 16.88 | 17.07 | 15.65 | 16.71 | 57,600 | -0.20(-1.18%) |
Nov 15, 2018 | 16.33 | 17.19 | 16.10 | 16.91 | 35,243 | +0.54(+3.30%) |
Nov 14, 2018 | 16.30 | 17.25 | 15.84 | 16.37 | 77,363 | +0.31(+1.93%) |
Nov 13, 2018 | 16.44 | 16.69 | 15.58 | 16.06 | 108,865 | -0.37(-2.25%) |
Nov 12, 2018 | 17.61 | 17.70 | 16.11 | 16.43 | 63,435 | -1.40(-7.85%) |
Nov 09, 2018 | 19.15 | 19.15 | 16.37 | 17.83 | 61,200 | -0.79(-4.24%) |
Nov 08, 2018 | 18.55 | 18.81 | 16.48 | 18.62 | 58,975 | +0.01(+0.05%) |
Nov 07, 2018 | 18.41 | 18.81 | 17.67 | 18.61 | 58,091 | +0.39(+2.14%) |
Nov 06, 2018 | 17.18 | 18.37 | 16.01 | 18.22 | 47,531 | +0.74(+4.23%) |
Nov 05, 2018 | 17.27 | 17.70 | 16.60 | 17.48 | 40,223 | +0.28(+1.63%) |
Nov 02, 2018 | 17.23 | 17.66 | 16.60 | 17.20 | 24,700 | +0.11(+0.64%) |
Nov 01, 2018 | 17.12 | 17.34 | 16.84 | 17.09 | 50,804 | -0.01(-0.06%) |
Oct 31, 2018 | 16.83 | 17.26 | 16.14 | 17.10 | 147,031 | +0.41(+2.46%) |
Oct 30, 2018 | 16.34 | 16.87 | 15.76 | 16.69 | 41,045 | +0.36(+2.20%) |
Oct 29, 2018 | 16.46 | 16.92 | 15.90 | 16.33 | 64,653 | -0.11(-0.67%) |
Oct 26, 2018 | 16.27 | 16.56 | 15.79 | 16.44 | 64,700 | -0.01(-0.06%) |
Oct 25, 2018 | 16.45 | 17.00 | 16.19 | 16.45 | 61,585 | +0.18(+1.11%) |
Oct 24, 2018 | 17.08 | 17.26 | 16.27 | 16.27 | 87,706 | -0.82(-4.80%) |
Oct 23, 2018 | 16.83 | 17.38 | 16.10 | 17.09 | 47,632 | -0.13(-0.75%) |
Oct 22, 2018 | 17.35 | 17.65 | 16.54 | 17.22 | 63,431 | -0.14(-0.81%) |
Oct 19, 2018 | 17.03 | 17.50 | 16.71 | 17.36 | 51,500 | +0.32(+1.88%) |
Oct 18, 2018 | 17.70 | 17.89 | 16.76 | 17.04 | 47,098 | -0.85(-4.75%) |
Oct 17, 2018 | 18.11 | 18.49 | 17.46 | 17.89 | 21,432 | -0.31(-1.70%) |
Oct 16, 2018 | 18.06 | 18.35 | 17.34 | 18.20 | 58,027 | +0.28(+1.56%) |
Oct 15, 2018 | 17.89 | 18.82 | 17.08 | 17.92 | 123,737 | +0.03(+0.17%) |
Oct 12, 2018 | 18.26 | 19.07 | 17.56 | 17.89 | 94,700 | -0.07(-0.39%) |
Oct 11, 2018 | 18.51 | 19.44 | 17.92 | 17.96 | 72,807 | -0.66(-3.54%) |
Oct 10, 2018 | 19.65 | 19.65 | 18.53 | 18.62 | 124,895 | -1.04(-5.29%) |
Oct 09, 2018 | 19.40 | 20.50 | 19.38 | 19.66 | 47,161 | +0.25(+1.29%) |
Oct 08, 2018 | 19.47 | 20.00 | 18.89 | 19.41 | 49,497 | -0.14(-0.72%) |
Oct 05, 2018 | 20.27 | 20.51 | 19.00 | 19.55 | 50,800 | -0.72(-3.55%) |
Oct 04, 2018 | 20.41 | 21.18 | 19.76 | 20.27 | 41,129 | -0.38(-1.84%) |
Oct 03, 2018 | 20.46 | 21.10 | 20.46 | 20.65 | 54,327 | +0.34(+1.67%) |
Oct 02, 2018 | 20.56 | 20.81 | 20.13 | 20.31 | 48,615 | -0.23(-1.12%) |
Oct 01, 2018 | 20.35 | 20.76 | 20.00 | 20.54 | 72,777 | +0.19(+0.93%) |
Sep 28, 2018 | 19.35 | 20.45 | 18.90 | 20.35 | 79,500 | +1.05(+5.44%) |
Sep 27, 2018 | 18.80 | 19.60 | 18.30 | 19.30 | 60,610 | +0.50(+2.66%) |
Sep 26, 2018 | 18.85 | 19.45 | 18.30 | 18.80 | 257,349 | -0.05(-0.27%) |
Sep 25, 2018 | 18.30 | 19.00 | 18.30 | 18.85 | 159,602 | +0.65(+3.57%) |
Sep 24, 2018 | 18.85 | 18.88 | 18.05 | 18.20 | 66,617 | -0.65(-3.45%) |
Sep 21, 2018 | 18.85 | 19.00 | 18.10 | 18.85 | 139,900 | +0.00(+0.00%) |
Sep 20, 2018 | 19.35 | 19.45 | 18.55 | 18.85 | 81,058 | -0.45(-2.33%) |
Sep 19, 2018 | 19.95 | 20.63 | 19.20 | 19.30 | 47,910 | -0.70(-3.50%) |
Sep 18, 2018 | 19.95 | 20.40 | 19.55 | 20.00 | 104,769 | +0.15(+0.76%) |
Sep 17, 2018 | 20.45 | 21.00 | 19.65 | 19.85 | 91,937 | -0.65(-3.17%) |
Sep 14, 2018 | 21.65 | 21.95 | 20.30 | 20.50 | 169,400 | -1.45(-6.61%) |
Sep 13, 2018 | 22.40 | 22.60 | 21.56 | 21.95 | 121,558 | -0.55(-2.44%) |
Sep 12, 2018 | 22.05 | 24.05 | 21.60 | 22.50 | 254,269 | +0.50(+2.27%) |
Sep 11, 2018 | 21.95 | 22.30 | 21.70 | 22.00 | 120,708 | +0.05(+0.23%) |
Sep 10, 2018 | 21.00 | 22.00 | 20.70 | 21.95 | 169,020 | +0.90(+4.28%) |
Sep 07, 2018 | 19.10 | 21.10 | 18.75 | 21.05 | 145,700 | +2.00(+10.50%) |
Sep 06, 2018 | 18.45 | 19.20 | 18.32 | 19.05 | 87,814 | +0.65(+3.53%) |
Sep 05, 2018 | 17.85 | 18.50 | 16.87 | 18.40 | 118,078 | +0.55(+3.08%) |
Sep 04, 2018 | 16.30 | 17.90 | 16.20 | 17.85 | 257,864 | +1.55(+9.51%) |
Aug 31, 2018 | 16.30 | 16.30 | 16.30 | 0 | +0.25(+1.56%) | |
Aug 30, 2018 | 16.10 | 16.20 | 15.90 | 16.05 | 52,743 | +0.05(+0.31%) |
Aug 29, 2018 | 15.65 | 16.30 | 15.53 | 16.00 | 30,897 | +0.05(+0.31%) |
Aug 28, 2018 | 15.95 | 16.10 | 15.85 | 15.95 | 66,314 | +0.00(+0.00%) |
Aug 27, 2018 | 15.75 | 16.30 | 15.75 | 15.95 | 40,477 | +0.25(+1.59%) |
Aug 24, 2018 | 16.15 | 16.15 | 15.40 | 15.70 | 67,500 | -0.25(-1.57%) |
Aug 23, 2018 | 15.75 | 16.30 | 15.10 | 15.95 | 65,241 | +0.20(+1.27%) |
Aug 22, 2018 | 15.25 | 15.90 | 15.25 | 15.75 | 42,955 | +0.45(+2.94%) |
Aug 21, 2018 | 14.35 | 15.40 | 14.35 | 15.30 | 134,563 | +1.00(+6.99%) |
Aug 20, 2018 | 14.20 | 14.30 | 13.95 | 14.30 | 75,833 | +0.05(+0.35%) |
Aug 17, 2018 | 14.10 | 14.35 | 13.85 | 14.25 | 106,300 | +0.10(+0.71%) |
Aug 16, 2018 | 13.85 | 14.25 | 13.85 | 14.15 | 41,843 | +0.40(+2.91%) |
Aug 15, 2018 | 13.50 | 13.90 | 13.05 | 13.75 | 52,323 | +0.10(+0.73%) |
Aug 14, 2018 | 13.80 | 14.07 | 13.30 | 13.65 | 69,301 | -0.15(-1.09%) |
Aug 13, 2018 | 13.00 | 13.85 | 13.00 | 13.80 | 39,739 | +0.50(+3.76%) |
Aug 10, 2018 | 13.30 | 13.50 | 13.01 | 13.30 | 29,000 | -0.10(-0.75%) |
Aug 09, 2018 | 13.65 | 14.00 | 13.35 | 13.40 | 34,419 | -0.25(-1.83%) |
Aug 08, 2018 | 13.20 | 14.00 | 13.15 | 13.65 | 47,972 | +0.45(+3.41%) |
Aug 07, 2018 | 13.00 | 13.28 | 12.62 | 13.20 | 40,943 | +0.40(+3.12%) |
Aug 06, 2018 | 12.65 | 12.95 | 12.35 | 12.80 | 46,297 | +0.20(+1.59%) |
Aug 03, 2018 | 12.15 | 12.68 | 12.00 | 12.60 | 49,100 | +0.40(+3.28%) |
Aug 02, 2018 | 12.05 | 12.35 | 12.05 | 12.20 | 23,538 | -0.05(-0.41%) |
Aug 01, 2018 | 12.25 | 12.40 | 11.95 | 12.25 | 26,578 | -0.05(-0.41%) |
Jul 31, 2018 | 12.00 | 12.40 | 11.60 | 12.30 | 25,391 | +0.30(+2.50%) |
Jul 30, 2018 | 12.00 | 12.15 | 11.90 | 12.00 | 14,907 | +0.10(+0.84%) |
Jul 27, 2018 | 12.35 | 12.45 | 11.65 | 11.90 | 48,600 | -0.45(-3.64%) |
Jul 26, 2018 | 11.10 | 12.55 | 11.10 | 12.35 | 73,408 | +1.20(+10.76%) |
Jul 25, 2018 | 10.85 | 11.20 | 10.80 | 11.15 | 51,832 | +0.25(+2.29%) |
Jul 24, 2018 | 10.80 | 11.03 | 10.80 | 10.90 | 27,720 | +0.00(+0.00%) |
Jul 23, 2018 | 11.00 | 11.05 | 10.85 | 10.90 | 16,062 | -0.10(-0.91%) |
Jul 20, 2018 | 10.95 | 11.20 | 10.95 | 11.00 | 15,959 | +0.05(+0.46%) |
Jul 19, 2018 | 11.10 | 11.20 | 10.90 | 10.95 | 25,713 | -0.20(-1.79%) |
Jul 18, 2018 | 11.20 | 11.20 | 10.95 | 11.15 | 13,649 | -0.07(-0.67%) |
Jul 17, 2018 | 11.25 | 11.60 | 11.15 | 11.22 | 38,313 | -0.08(-0.66%) |
Jul 16, 2018 | 11.55 | 11.55 | 11.10 | 11.30 | 22,385 | -0.25(-2.16%) |
Jul 13, 2018 | 11.55 | 11.65 | 11.55 | 11.55 | 14,800 | +0.00(+0.00%) |
Jul 12, 2018 | 11.55 | 11.65 | 11.40 | 11.55 | 25,323 | +0.05(+0.43%) |
Jul 11, 2018 | 11.60 | 11.60 | 11.45 | 11.50 | 27,278 | -0.15(-1.29%) |
Jul 10, 2018 | 11.70 | 12.00 | 11.50 | 11.65 | 27,953 | +0.00(+0.00%) |
Jul 09, 2018 | 11.85 | 11.95 | 11.60 | 11.65 | 44,024 | -0.10(-0.85%) |
Jul 06, 2018 | 11.45 | 11.80 | 11.45 | 11.75 | 39,881 | +0.25(+2.17%) |
Jul 05, 2018 | 10.95 | 11.65 | 10.90 | 11.50 | 57,219 | +0.60(+5.50%) |
Jul 03, 2018 | 10.90 | 10.90 | 10.90 | 0 | +0.55(+5.31%) | |
Jul 02, 2018 | 10.25 | 10.50 | 10.03 | 10.35 | 74,843 | +0.05(+0.49%) |
Jun 29, 2018 | 10.60 | 10.85 | 10.25 | 10.30 | 73,854 | -0.30(-2.83%) |
Jun 28, 2018 | 10.75 | 10.75 | 10.30 | 10.60 | 50,267 | -0.15(-1.40%) |
Jun 27, 2018 | 10.95 | 11.70 | 10.75 | 10.75 | 79,168 | -0.20(-1.83%) |
Jun 26, 2018 | 10.90 | 11.20 | 10.85 | 10.95 | 109,065 | +0.10(+0.92%) |
Jun 25, 2018 | 11.95 | 11.95 | 10.85 | 10.85 | 129,518 | -1.10(-9.21%) |
Jun 22, 2018 | 11.80 | 12.50 | 11.65 | 11.95 | 351,562 | +0.25(+2.14%) |
Jun 21, 2018 | 11.80 | 11.80 | 11.45 | 11.70 | 80,797 | -0.15(-1.27%) |
Jun 20, 2018 | 11.95 | 12.30 | 11.75 | 11.85 | 82,569 | +0.00(+0.00%) |
Jun 19, 2018 | 12.10 | 12.65 | 11.85 | 11.85 | 106,846 | -0.30(-2.47%) |
Jun 18, 2018 | 12.70 | 12.90 | 12.15 | 12.15 | 72,033 | -0.55(-4.33%) |
Jun 15, 2018 | 12.80 | 12.40 | 12.70 | 82,278 | +0.30(+2.42%) | |
Jun 14, 2018 | 12.90 | 13.05 | 12.40 | 12.40 | 64,454 | -0.20(-1.59%) |
Jun 13, 2018 | 12.60 | 12.90 | 12.40 | 12.60 | 35,374 | -0.05(-0.40%) |
Jun 12, 2018 | 12.70 | 12.90 | 12.50 | 12.65 | 22,912 | -0.10(-0.78%) |
Jun 11, 2018 | 12.60 | 12.90 | 12.45 | 12.75 | 44,502 | +0.10(+0.79%) |
Jun 08, 2018 | 12.90 | 13.07 | 12.50 | 12.65 | 44,332 | -0.25(-1.94%) |
Jun 07, 2018 | 12.85 | 13.10 | 12.75 | 12.90 | 34,866 | +0.00(+0.00%) |
Jun 06, 2018 | 12.80 | 13.04 | 12.70 | 12.90 | 28,009 | +0.10(+0.78%) |
Jun 05, 2018 | 12.60 | 13.03 | 12.60 | 12.80 | 34,516 | +0.15(+1.19%) |
Jun 04, 2018 | 12.55 | 12.70 | 12.35 | 12.65 | 50,830 | +0.15(+1.20%) |