Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.190 | 6.410 | 5.920 | 6.090 | 348,600 | -0.10(-1.62%) |
May 30, 2019 | 6.420 | 6.771 | 6.170 | 6.190 | 250,980 | -0.27(-4.18%) |
May 29, 2019 | 6.210 | 6.580 | 6.210 | 6.460 | 244,163 | +0.19(+3.03%) |
May 28, 2019 | 6.240 | 6.629 | 6.140 | 6.270 | 213,537 | +0.06(+0.97%) |
May 24, 2019 | 6.000 | 6.270 | 5.920 | 6.210 | 361,300 | +0.26(+4.37%) |
May 23, 2019 | 6.110 | 6.270 | 5.890 | 5.950 | 207,486 | -0.24(-3.88%) |
May 22, 2019 | 6.280 | 6.555 | 6.140 | 6.190 | 300,827 | -0.19(-2.98%) |
May 21, 2019 | 6.450 | 6.690 | 6.300 | 6.380 | 295,035 | -0.08(-1.24%) |
May 20, 2019 | 6.900 | 7.000 | 6.440 | 6.460 | 317,535 | +0.00(+0.00%) |
May 17, 2019 | 6.910 | 7.100 | 6.380 | 6.460 | 410,500 | -0.48(-6.92%) |
May 16, 2019 | 6.590 | 7.231 | 6.560 | 6.940 | 328,230 | +0.46(+7.10%) |
May 15, 2019 | 6.260 | 6.680 | 6.260 | 6.480 | 236,131 | +0.11(+1.73%) |
May 14, 2019 | 6.100 | 6.560 | 6.100 | 6.370 | 208,990 | +0.31(+5.12%) |
May 13, 2019 | 6.856 | 6.856 | 5.819 | 6.060 | 344,771 | -0.59(-8.87%) |
May 10, 2019 | 6.440 | 6.750 | 6.300 | 6.650 | 460,900 | +0.35(+5.56%) |
May 09, 2019 | 6.720 | 7.080 | 6.260 | 6.300 | 626,081 | -0.50(-7.35%) |
May 08, 2019 | 6.800 | 7.100 | 6.770 | 6.800 | 217,920 | -0.06(-0.87%) |
May 07, 2019 | 6.950 | 7.195 | 6.801 | 6.860 | 227,863 | -0.09(-1.29%) |
May 06, 2019 | 7.070 | 7.430 | 6.930 | 6.950 | 286,784 | -0.36(-4.92%) |
May 03, 2019 | 7.580 | 7.948 | 7.220 | 7.310 | 678,300 | -0.22(-2.92%) |
May 02, 2019 | 8.450 | 8.800 | 7.530 | 7.530 | 392,365 | -1.00(-11.72%) |
May 01, 2019 | 8.210 | 8.970 | 8.070 | 8.530 | 320,330 | +0.27(+3.27%) |
Apr 30, 2019 | 8.590 | 9.175 | 8.260 | 8.260 | 205,899 | -0.58(-6.56%) |
Apr 29, 2019 | 11.01 | 11.26 | 8.800 | 8.840 | 495,469 | -2.43(-21.56%) |
Apr 26, 2019 | 12.63 | 12.63 | 11.15 | 11.27 | 564,300 | -1.43(-11.26%) |
Apr 25, 2019 | 11.82 | 12.95 | 11.15 | 12.70 | 490,987 | +0.66(+5.48%) |
Apr 24, 2019 | 13.15 | 13.15 | 11.95 | 12.04 | 998,847 | -1.33(-9.95%) |
Apr 23, 2019 | 13.39 | 14.04 | 11.45 | 13.37 | 621,021 | -0.02(-0.15%) |
Apr 22, 2019 | 13.46 | 13.70 | 12.80 | 13.39 | 963,491 | +0.25(+1.90%) |
Apr 18, 2019 | 12.40 | 13.41 | 12.30 | 13.14 | 725,600 | +1.04(+8.60%) |
Apr 17, 2019 | 11.00 | 13.69 | 11.00 | 12.10 | 989,539 | +1.18(+10.81%) |
Apr 16, 2019 | 10.38 | 11.25 | 10.35 | 10.92 | 453,723 | +0.79(+7.80%) |
Apr 15, 2019 | 9.980 | 10.51 | 9.370 | 10.13 | 154,600 | +0.17(+1.71%) |
Apr 12, 2019 | 9.960 | 10.15 | 9.740 | 9.960 | 135,300 | +0.09(+0.91%) |
Apr 11, 2019 | 9.550 | 10.28 | 9.550 | 9.870 | 236,154 | +0.30(+3.13%) |
Apr 10, 2019 | 9.230 | 9.600 | 9.000 | 9.570 | 252,292 | +0.39(+4.25%) |
Apr 09, 2019 | 8.500 | 9.500 | 8.500 | 9.180 | 283,854 | +0.75(+8.90%) |
Apr 08, 2019 | 7.900 | 8.750 | 7.879 | 8.430 | 245,402 | +0.59(+7.53%) |
Apr 05, 2019 | 8.020 | 8.240 | 7.820 | 7.840 | 123,000 | -0.06(-0.76%) |
Apr 04, 2019 | 7.980 | 8.190 | 7.840 | 7.900 | 118,497 | -0.06(-0.75%) |
Apr 03, 2019 | 8.070 | 8.443 | 7.900 | 7.960 | 188,210 | -0.01(-0.13%) |
Apr 02, 2019 | 7.850 | 8.140 | 7.800 | 7.970 | 164,272 | +0.22(+2.84%) |
Apr 01, 2019 | 7.000 | 8.300 | 6.980 | 7.750 | 509,786 | +0.82(+11.83%) |
Mar 29, 2019 | 6.990 | 6.990 | 6.860 | 6.930 | 157,900 | +0.04(+0.58%) |
Mar 28, 2019 | 6.750 | 7.020 | 6.750 | 6.890 | 202,474 | +0.11(+1.62%) |
Mar 27, 2019 | 6.930 | 7.000 | 6.710 | 6.780 | 183,921 | -0.08(-1.17%) |
Mar 26, 2019 | 6.720 | 7.000 | 6.600 | 6.860 | 214,700 | +0.09(+1.33%) |
Mar 25, 2019 | 6.980 | 6.990 | 6.570 | 6.770 | 200,637 | -0.20(-2.87%) |
Mar 22, 2019 | 6.890 | 7.000 | 6.860 | 6.970 | 180,000 | +0.01(+0.14%) |
Mar 21, 2019 | 6.700 | 7.000 | 6.700 | 6.960 | 209,874 | +0.19(+2.81%) |
Mar 20, 2019 | 6.850 | 6.990 | 6.680 | 6.770 | 196,769 | -0.10(-1.46%) |
Mar 19, 2019 | 6.950 | 7.000 | 6.800 | 6.870 | 133,839 | +0.02(+0.29%) |
Mar 18, 2019 | 6.850 | 7.000 | 6.800 | 6.850 | 51,415 | +0.02(+0.29%) |
Mar 15, 2019 | 7.090 | 7.100 | 6.800 | 6.830 | 89,900 | -0.19(-2.71%) |
Mar 14, 2019 | 6.750 | 7.090 | 6.734 | 7.020 | 112,551 | +0.31(+4.62%) |
Mar 13, 2019 | 6.670 | 6.940 | 6.560 | 6.710 | 74,656 | +0.08(+1.21%) |
Mar 12, 2019 | 6.800 | 7.000 | 6.140 | 6.630 | 109,980 | -0.16(-2.36%) |
Mar 11, 2019 | 6.170 | 6.790 | 6.160 | 6.790 | 115,806 | +0.65(+10.59%) |
Mar 08, 2019 | 6.100 | 6.170 | 6.000 | 6.140 | 100,900 | -0.07(-1.13%) |
Mar 07, 2019 | 6.090 | 6.240 | 5.730 | 6.210 | 64,158 | +0.08(+1.31%) |
Mar 06, 2019 | 6.080 | 6.350 | 6.020 | 6.130 | 70,787 | -0.02(-0.33%) |
Mar 05, 2019 | 6.230 | 6.419 | 6.010 | 6.150 | 98,089 | +0.00(+0.00%) |
Mar 04, 2019 | 6.350 | 6.450 | 6.000 | 6.150 | 61,270 | -0.16(-2.54%) |
Mar 01, 2019 | 6.480 | 6.480 | 6.165 | 6.310 | 28,900 | -0.06(-0.94%) |
Feb 28, 2019 | 6.300 | 6.420 | 6.200 | 6.370 | 62,559 | +0.17(+2.74%) |
Feb 27, 2019 | 6.880 | 6.940 | 6.000 | 6.200 | 91,318 | -0.73(-10.53%) |
Feb 26, 2019 | 6.950 | 7.100 | 6.630 | 6.930 | 64,161 | +0.04(+0.58%) |
Feb 25, 2019 | 6.400 | 7.280 | 6.400 | 6.890 | 200,632 | +0.50(+7.82%) |
Feb 22, 2019 | 6.280 | 6.630 | 6.260 | 6.390 | 43,000 | +0.17(+2.73%) |
Feb 21, 2019 | 6.310 | 6.359 | 6.170 | 6.220 | 96,063 | -0.20(-3.12%) |
Feb 20, 2019 | 6.280 | 6.420 | 6.260 | 6.420 | 24,028 | +0.12(+1.90%) |
Feb 19, 2019 | 6.220 | 6.450 | 6.220 | 6.300 | 34,021 | +0.09(+1.45%) |
Feb 15, 2019 | 6.150 | 6.340 | 6.150 | 6.210 | 19,500 | -0.03(-0.48%) |
Feb 14, 2019 | 6.150 | 6.250 | 6.150 | 6.240 | 24,535 | +0.09(+1.46%) |
Feb 13, 2019 | 6.210 | 6.467 | 6.150 | 6.150 | 113,366 | +0.00(+0.00%) |
Feb 12, 2019 | 6.260 | 6.292 | 6.150 | 6.150 | 31,526 | -0.05(-0.81%) |
Feb 11, 2019 | 6.320 | 6.332 | 6.140 | 6.200 | 32,288 | -0.10(-1.59%) |
Feb 08, 2019 | 6.200 | 6.490 | 6.200 | 6.300 | 22,300 | -0.01(-0.16%) |
Feb 07, 2019 | 6.370 | 6.370 | 6.210 | 6.310 | 40,598 | -0.09(-1.41%) |
Feb 06, 2019 | 6.570 | 6.690 | 6.251 | 6.400 | 36,507 | -0.23(-3.47%) |
Feb 05, 2019 | 6.100 | 6.740 | 6.100 | 6.630 | 152,946 | +0.53(+8.69%) |
Feb 04, 2019 | 6.150 | 6.170 | 5.996 | 6.100 | 42,801 | +0.15(+2.52%) |
Feb 01, 2019 | 5.760 | 6.225 | 5.750 | 5.950 | 79,200 | +0.26(+4.57%) |
Jan 31, 2019 | 5.430 | 6.000 | 5.410 | 5.690 | 65,446 | +0.27(+4.98%) |
Jan 30, 2019 | 5.260 | 5.460 | 5.260 | 5.420 | 20,720 | +0.22(+4.23%) |
Jan 29, 2019 | 5.250 | 5.380 | 5.200 | 5.200 | 42,142 | -0.01(-0.19%) |
Jan 28, 2019 | 5.450 | 5.550 | 5.130 | 5.210 | 44,011 | -0.34(-6.13%) |
Jan 25, 2019 | 5.380 | 5.680 | 5.130 | 5.550 | 25,700 | +0.20(+3.74%) |
Jan 24, 2019 | 5.380 | 5.520 | 5.260 | 5.350 | 36,163 | +0.03(+0.56%) |
Jan 23, 2019 | 5.200 | 5.590 | 5.180 | 5.320 | 43,177 | +0.14(+2.70%) |
Jan 22, 2019 | 5.200 | 5.280 | 5.000 | 5.180 | 293,394 | -0.02(-0.38%) |
Jan 18, 2019 | 5.260 | 5.260 | 5.200 | 5.200 | 56,800 | -0.04(-0.76%) |
Jan 17, 2019 | 5.250 | 5.340 | 5.180 | 5.240 | 170,324 | -0.01(-0.19%) |
Jan 16, 2019 | 5.500 | 5.600 | 5.250 | 5.250 | 161,484 | -0.29(-5.23%) |
Jan 15, 2019 | 5.630 | 5.650 | 5.540 | 5.540 | 12,335 | -0.10(-1.77%) |
Jan 14, 2019 | 5.540 | 5.740 | 5.540 | 5.640 | 44,787 | -0.06(-1.05%) |
Jan 11, 2019 | 5.750 | 5.775 | 5.700 | 5.700 | 80,200 | +0.01(+0.18%) |
Jan 10, 2019 | 5.750 | 5.760 | 5.690 | 5.690 | 60,208 | -0.11(-1.90%) |
Jan 09, 2019 | 5.860 | 6.020 | 5.800 | 5.800 | 50,285 | +0.00(+0.00%) |
Jan 08, 2019 | 5.720 | 6.000 | 5.700 | 5.800 | 18,883 | +0.08(+1.40%) |
Jan 07, 2019 | 5.880 | 6.020 | 5.700 | 5.720 | 29,132 | -0.30(-4.98%) |
Jan 04, 2019 | 6.010 | 6.140 | 5.900 | 6.020 | 9,100 | +0.15(+2.56%) |
Jan 03, 2019 | 6.081 | 6.081 | 5.860 | 5.870 | 7,120 | -0.16(-2.65%) |
Jan 02, 2019 | 5.890 | 6.030 | 5.680 | 6.030 | 9,851 | +0.12(+2.03%) |
Dec 31, 2018 | 5.730 | 6.200 | 5.650 | 5.910 | 152,400 | +0.21(+3.68%) |
Dec 28, 2018 | 5.540 | 5.710 | 5.540 | 5.700 | 51,500 | +0.09(+1.60%) |
Dec 27, 2018 | 5.700 | 5.800 | 5.560 | 5.610 | 116,437 | -0.20(-3.44%) |
Dec 26, 2018 | 5.850 | 5.900 | 5.435 | 5.810 | 69,260 | -0.04(-0.68%) |
Dec 24, 2018 | 5.890 | 6.030 | 5.800 | 5.850 | 26,200 | +0.00(+0.00%) |
Dec 21, 2018 | 6.100 | 6.200 | 5.850 | 5.850 | 45,500 | -0.21(-3.47%) |
Dec 20, 2018 | 6.250 | 6.380 | 6.050 | 6.060 | 96,271 | -0.19(-3.04%) |
Dec 19, 2018 | 6.260 | 6.440 | 6.200 | 6.250 | 42,856 | +0.05(+0.81%) |
Dec 18, 2018 | 6.370 | 6.570 | 6.200 | 6.200 | 48,284 | -0.15(-2.36%) |
Dec 17, 2018 | 6.500 | 6.730 | 6.200 | 6.350 | 46,237 | -0.15(-2.31%) |
Dec 14, 2018 | 6.500 | 6.910 | 6.180 | 6.500 | 139,100 | -0.08(-1.22%) |
Dec 13, 2018 | 6.680 | 7.200 | 6.400 | 6.580 | 136,853 | -0.24(-3.52%) |
Dec 12, 2018 | 5.700 | 6.880 | 5.700 | 6.820 | 265,041 | +1.14(+20.07%) |
Dec 11, 2018 | 5.720 | 5.860 | 5.600 | 5.680 | 36,312 | -0.07(-1.22%) |
Dec 10, 2018 | 5.670 | 5.900 | 5.670 | 5.750 | 51,248 | +0.05(+0.88%) |
Dec 07, 2018 | 5.710 | 6.000 | 5.560 | 5.700 | 33,100 | -0.05(-0.87%) |
Dec 06, 2018 | 5.530 | 5.970 | 5.530 | 5.750 | 23,901 | -0.01(-0.17%) |
Dec 04, 2018 | 6.000 | 6.250 | 5.500 | 5.760 | 43,100 | -0.25(-4.16%) |
Dec 03, 2018 | 6.290 | 6.584 | 6.000 | 6.010 | 41,215 | -0.14(-2.28%) |
Nov 30, 2018 | 6.140 | 6.150 | 5.800 | 6.150 | 31,700 | +0.10(+1.65%) |
Nov 29, 2018 | 5.930 | 6.120 | 5.741 | 6.050 | 23,811 | +0.13(+2.20%) |
Nov 28, 2018 | 5.920 | 6.100 | 5.800 | 5.920 | 21,688 | +0.10(+1.72%) |
Nov 27, 2018 | 6.020 | 6.300 | 5.620 | 5.820 | 39,862 | -0.33(-5.37%) |
Nov 26, 2018 | 5.890 | 6.340 | 5.550 | 6.150 | 128,525 | +0.39(+6.77%) |
Nov 23, 2018 | 5.470 | 6.300 | 5.400 | 5.760 | 192,100 | +0.05(+0.88%) |
Nov 21, 2018 | 5.710 | 5.710 | 5.710 | 0 | +0.51(+9.81%) | |
Nov 20, 2018 | 5.340 | 5.590 | 5.060 | 5.200 | 64,030 | -0.35(-6.31%) |
Nov 19, 2018 | 6.010 | 6.010 | 5.510 | 5.550 | 52,558 | -0.44(-7.35%) |
Nov 16, 2018 | 6.000 | 6.080 | 5.510 | 5.990 | 72,600 | +0.19(+3.28%) |
Nov 15, 2018 | 5.620 | 6.080 | 5.610 | 5.800 | 69,865 | +0.29(+5.26%) |
Nov 14, 2018 | 6.320 | 6.590 | 5.500 | 5.510 | 104,473 | -0.75(-11.98%) |
Nov 13, 2018 | 6.500 | 6.750 | 6.240 | 6.260 | 56,439 | -0.18(-2.80%) |
Nov 12, 2018 | 6.890 | 6.890 | 6.340 | 6.440 | 120,269 | -0.55(-7.87%) |
Nov 09, 2018 | 7.030 | 7.090 | 6.670 | 6.990 | 63,500 | +0.05(+0.72%) |
Nov 08, 2018 | 6.900 | 7.190 | 6.800 | 6.940 | 56,444 | -0.20(-2.80%) |
Nov 07, 2018 | 7.280 | 7.690 | 6.990 | 7.140 | 98,867 | +0.31(+4.54%) |
Nov 06, 2018 | 7.000 | 7.130 | 6.830 | 6.830 | 50,648 | -0.17(-2.43%) |
Nov 05, 2018 | 7.160 | 7.218 | 7.000 | 7.000 | 68,601 | -0.22(-3.05%) |
Nov 02, 2018 | 7.980 | 7.980 | 7.150 | 7.220 | 66,700 | -0.35(-4.62%) |
Nov 01, 2018 | 7.350 | 7.912 | 7.310 | 7.570 | 142,083 | +0.21(+2.85%) |
Oct 31, 2018 | 7.570 | 7.570 | 7.300 | 7.360 | 90,376 | -0.02(-0.27%) |
Oct 30, 2018 | 8.160 | 8.440 | 7.380 | 7.380 | 87,580 | -0.94(-11.30%) |
Oct 29, 2018 | 8.980 | 8.980 | 8.100 | 8.320 | 159,411 | -0.38(-4.37%) |
Oct 26, 2018 | 8.660 | 8.885 | 8.430 | 8.700 | 170,900 | -0.12(-1.36%) |
Oct 25, 2018 | 8.800 | 9.175 | 8.350 | 8.820 | 206,536 | +0.27(+3.16%) |
Oct 24, 2018 | 8.800 | 9.070 | 8.450 | 8.550 | 178,115 | -0.40(-4.47%) |
Oct 23, 2018 | 8.540 | 9.090 | 8.350 | 8.950 | 523,510 | -0.30(-3.24%) |
Oct 22, 2018 | 8.950 | 9.340 | 8.750 | 9.250 | 180,715 | +0.15(+1.65%) |
Oct 19, 2018 | 8.640 | 9.100 | 8.150 | 9.100 | 168,800 | +0.74(+8.85%) |
Oct 18, 2018 | 8.420 | 8.430 | 7.772 | 8.360 | 142,410 | -0.07(-0.83%) |
Oct 17, 2018 | 8.480 | 8.720 | 8.000 | 8.430 | 58,992 | +0.01(+0.12%) |
Oct 16, 2018 | 8.150 | 8.430 | 7.650 | 8.420 | 169,119 | +0.62(+7.95%) |
Oct 15, 2018 | 7.760 | 7.950 | 7.585 | 7.800 | 63,270 | +0.06(+0.78%) |
Oct 12, 2018 | 7.970 | 8.390 | 7.350 | 7.740 | 200,600 | +0.59(+8.25%) |
Oct 11, 2018 | 8.000 | 8.370 | 7.060 | 7.150 | 69,299 | -0.85(-10.62%) |
Oct 10, 2018 | 8.700 | 8.990 | 8.000 | 8.000 | 67,116 | -0.80(-9.09%) |
Oct 09, 2018 | 8.620 | 8.800 | 8.600 | 8.800 | 8,588 | +0.20(+2.33%) |
Oct 08, 2018 | 8.980 | 9.040 | 8.540 | 8.600 | 117,916 | -0.49(-5.39%) |
Oct 05, 2018 | 9.100 | 9.190 | 8.850 | 9.090 | 64,800 | +0.09(+1.00%) |
Oct 04, 2018 | 9.120 | 9.190 | 8.750 | 9.000 | 50,514 | +0.00(+0.00%) |
Oct 03, 2018 | 8.920 | 9.269 | 8.800 | 9.000 | 30,359 | +0.14(+1.58%) |
Oct 02, 2018 | 8.820 | 8.890 | 8.500 | 8.860 | 43,588 | +0.03(+0.34%) |
Oct 01, 2018 | 8.780 | 9.090 | 8.750 | 8.830 | 21,998 | +0.09(+1.03%) |
Sep 28, 2018 | 8.720 | 9.200 | 8.550 | 8.740 | 85,800 | +0.02(+0.23%) |
Sep 27, 2018 | 8.280 | 9.380 | 8.230 | 8.720 | 149,866 | +0.47(+5.70%) |
Sep 26, 2018 | 8.670 | 8.777 | 8.050 | 8.250 | 123,634 | -0.34(-3.96%) |
Sep 25, 2018 | 9.420 | 9.504 | 8.450 | 8.590 | 96,374 | -0.77(-8.23%) |
Sep 24, 2018 | 8.930 | 9.640 | 8.900 | 9.360 | 98,336 | +0.26(+2.86%) |
Sep 21, 2018 | 8.500 | 9.320 | 8.500 | 9.100 | 161,100 | +0.79(+9.51%) |
Sep 20, 2018 | 7.500 | 8.830 | 7.427 | 8.310 | 289,251 | +0.78(+10.36%) |
Sep 19, 2018 | 8.280 | 8.400 | 7.530 | 7.530 | 199,517 | -0.77(-9.28%) |
Sep 18, 2018 | 9.100 | 9.110 | 8.210 | 8.300 | 140,892 | -0.73(-8.08%) |
Sep 17, 2018 | 9.770 | 9.770 | 9.030 | 9.030 | 98,322 | -0.72(-7.38%) |
Sep 14, 2018 | 10.00 | 10.05 | 9.700 | 9.750 | 112,500 | -0.24(-2.40%) |
Sep 13, 2018 | 9.740 | 10.68 | 9.740 | 9.990 | 311,275 | -0.21(-2.06%) |
Sep 12, 2018 | 10.27 | 10.68 | 9.940 | 10.20 | 190,634 | -0.14(-1.35%) |
Sep 11, 2018 | 11.00 | 11.00 | 10.34 | 10.34 | 79,914 | -0.68(-6.17%) |
Sep 10, 2018 | 11.84 | 11.84 | 10.98 | 11.02 | 99,737 | -0.58(-5.00%) |
Sep 07, 2018 | 11.54 | 11.99 | 11.54 | 11.60 | 30,500 | -0.15(-1.28%) |
Sep 06, 2018 | 12.21 | 12.21 | 11.75 | 11.75 | 65,399 | -0.46(-3.77%) |
Sep 05, 2018 | 12.51 | 12.56 | 12.20 | 12.21 | 89,213 | -0.27(-2.16%) |
Sep 04, 2018 | 12.95 | 12.95 | 12.46 | 12.48 | 52,828 | -0.57(-4.37%) |
Aug 31, 2018 | 13.05 | 13.05 | 13.05 | 0 | +0.04(+0.31%) | |
Aug 30, 2018 | 13.30 | 13.50 | 12.94 | 13.01 | 24,511 | -0.19(-1.44%) |
Aug 29, 2018 | 13.95 | 14.03 | 13.15 | 13.20 | 144,205 | -0.80(-5.71%) |
Aug 28, 2018 | 13.90 | 14.16 | 13.78 | 14.00 | 120,951 | +0.08(+0.57%) |
Aug 27, 2018 | 14.52 | 14.60 | 13.77 | 13.92 | 195,484 | -0.58(-4.00%) |
Aug 24, 2018 | 14.30 | 14.56 | 14.26 | 14.50 | 148,000 | +0.00(+0.00%) |
Aug 23, 2018 | 14.35 | 14.98 | 14.01 | 14.50 | 235,286 | -1.40(-8.81%) |
Aug 22, 2018 | 13.05 | 16.15 | 13.05 | 15.90 | 622,592 | +2.90(+22.31%) |
Aug 21, 2018 | 14.41 | 14.60 | 12.64 | 13.00 | 780,087 | -1.07(-7.60%) |
Aug 20, 2018 | 14.15 | 14.82 | 14.04 | 14.07 | 345,632 | -0.08(-0.57%) |
Aug 17, 2018 | 14.19 | 14.82 | 13.87 | 14.15 | 63,400 | -0.03(-0.21%) |
Aug 16, 2018 | 13.89 | 14.87 | 13.89 | 14.18 | 195,951 | +0.32(+2.31%) |
Aug 15, 2018 | 14.37 | 14.66 | 13.85 | 13.86 | 141,090 | -0.81(-5.52%) |
Aug 14, 2018 | 15.16 | 15.21 | 14.66 | 14.67 | 107,190 | -0.58(-3.80%) |
Aug 13, 2018 | 14.28 | 15.39 | 14.12 | 15.25 | 163,951 | -0.23(-1.49%) |
Aug 10, 2018 | 15.87 | 15.93 | 15.32 | 15.48 | 82,600 | -0.22(-1.40%) |
Aug 09, 2018 | 15.88 | 16.12 | 15.56 | 15.70 | 58,752 | -0.06(-0.38%) |
Aug 08, 2018 | 16.24 | 16.70 | 15.72 | 15.76 | 66,383 | -0.48(-2.96%) |
Aug 07, 2018 | 15.74 | 16.43 | 15.65 | 16.24 | 49,693 | +0.44(+2.78%) |
Aug 06, 2018 | 16.03 | 16.17 | 15.70 | 15.80 | 61,345 | -0.23(-1.43%) |
Aug 03, 2018 | 16.44 | 16.44 | 15.71 | 16.03 | 162,000 | -0.40(-2.43%) |
Aug 02, 2018 | 16.94 | 16.94 | 15.86 | 16.43 | 164,265 | -0.57(-3.35%) |
Aug 01, 2018 | 16.72 | 17.46 | 16.38 | 17.00 | 118,426 | +0.22(+1.31%) |
Jul 31, 2018 | 18.62 | 18.62 | 16.78 | 16.78 | 237,695 | -1.85(-9.93%) |
Jul 30, 2018 | 18.92 | 19.33 | 18.53 | 18.63 | 117,704 | -0.30(-1.58%) |
Jul 27, 2018 | 18.90 | 19.07 | 18.65 | 18.93 | 118,700 | -0.07(-0.37%) |
Jul 26, 2018 | 19.32 | 19.84 | 18.81 | 19.00 | 223,716 | -0.85(-4.28%) |
Jul 25, 2018 | 19.25 | 19.93 | 19.25 | 19.85 | 127,771 | +0.46(+2.37%) |
Jul 24, 2018 | 19.01 | 19.53 | 18.90 | 19.39 | 136,889 | +0.39(+2.05%) |
Jul 23, 2018 | 19.09 | 19.09 | 18.52 | 19.00 | 111,440 | +0.07(+0.37%) |
Jul 20, 2018 | 19.10 | 19.29 | 18.58 | 18.93 | 221,838 | -0.15(-0.79%) |
Jul 19, 2018 | 19.19 | 19.40 | 18.88 | 19.08 | 141,240 | -0.06(-0.31%) |
Jul 18, 2018 | 19.02 | 19.50 | 18.91 | 19.14 | 119,816 | +0.12(+0.63%) |
Jul 17, 2018 | 19.00 | 19.60 | 19.00 | 19.02 | 202,279 | -0.01(-0.05%) |
Jul 16, 2018 | 20.20 | 20.43 | 18.92 | 19.03 | 397,795 | -1.21(-5.98%) |
Jul 13, 2018 | 20.60 | 20.68 | 19.37 | 20.24 | 190,559 | +0.01(+0.05%) |
Jul 12, 2018 | 19.05 | 20.97 | 19.05 | 20.23 | 566,400 | +1.22(+6.42%) |
Jul 11, 2018 | 19.28 | 19.74 | 19.00 | 19.01 | 222,821 | -0.49(-2.51%) |
Jul 10, 2018 | 19.14 | 19.65 | 18.75 | 19.50 | 591,070 | +0.54(+2.85%) |
Jul 09, 2018 | 19.24 | 19.44 | 18.89 | 18.96 | 213,514 | -0.08(-0.42%) |
Jul 06, 2018 | 18.70 | 19.48 | 18.70 | 19.04 | 202,649 | +0.03(+0.16%) |
Jul 05, 2018 | 19.80 | 20.00 | 18.98 | 19.01 | 474,660 | -1.01(-5.04%) |
Jul 03, 2018 | 20.02 | 20.02 | 20.02 | 0 | -0.59(-2.86%) | |
Jul 02, 2018 | 21.23 | 21.30 | 20.33 | 20.61 | 140,264 | -0.79(-3.69%) |
Jun 29, 2018 | 22.06 | 22.07 | 21.03 | 21.40 | 271,693 | +0.17(+0.80%) |
Jun 28, 2018 | 20.94 | 21.50 | 20.16 | 21.23 | 372,029 | +0.41(+1.97%) |
Jun 27, 2018 | 23.50 | 23.70 | 20.69 | 20.82 | 1,285,510 | -1.80(-7.96%) |
Jun 26, 2018 | 21.58 | 22.88 | 21.23 | 22.62 | 1,106,168 | +2.19(+10.72%) |
Jun 25, 2018 | 18.24 | 20.74 | 18.20 | 20.43 | 1,475,097 | +1.68(+8.96%) |
Jun 22, 2018 | 23.30 | 23.30 | 18.75 | 18.75 | 1,725,913 | -2.61(-12.22%) |
Jun 21, 2018 | 25.07 | 25.94 | 21.26 | 21.36 | 1,660,708 | -4.75(-18.19%) |
Jun 20, 2018 | 32.50 | 32.50 | 25.00 | 26.11 | 2,459,537 | -3.89(-12.97%) |
Jun 19, 2018 | 30.18 | 35.00 | 28.04 | 30.00 | 3,829,216 | +1.20(+4.17%) |
Jun 18, 2018 | 23.64 | 29.35 | 21.55 | 28.80 | 2,901,147 | +7.80(+37.14%) |