Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.823 | 5.210 | 4.813 | 5.150 | 510,822 | +0.34(+7.01%) |
Jun 27, 2019 | 4.783 | 4.813 | 4.664 | 4.813 | 265,841 | +0.04(+0.83%) |
Jun 26, 2019 | 4.813 | 4.932 | 4.594 | 4.773 | 493,157 | -0.03(-0.62%) |
Jun 25, 2019 | 5.071 | 5.110 | 4.753 | 4.803 | 469,708 | -0.24(-4.72%) |
Jun 24, 2019 | 5.388 | 5.488 | 5.031 | 5.041 | 478,759 | -0.34(-6.27%) |
Jun 21, 2019 | 5.497 | 5.567 | 5.279 | 5.378 | 577,635 | -0.15(-2.69%) |
Jun 20, 2019 | 6.133 | 6.202 | 5.488 | 5.527 | 501,460 | -0.50(-8.24%) |
Jun 19, 2019 | 5.785 | 6.136 | 5.785 | 6.023 | 500,615 | +0.23(+3.94%) |
Jun 18, 2019 | 5.676 | 5.815 | 5.567 | 5.795 | 404,608 | +0.19(+3.36%) |
Jun 17, 2019 | 5.428 | 5.760 | 5.428 | 5.607 | 366,500 | +0.18(+3.29%) |
Jun 14, 2019 | 5.210 | 5.468 | 5.200 | 5.428 | 279,345 | +0.19(+3.60%) |
Jun 13, 2019 | 5.170 | 5.448 | 5.031 | 5.239 | 450,585 | +0.16(+3.12%) |
Jun 12, 2019 | 5.170 | 5.249 | 5.001 | 5.081 | 291,543 | -0.08(-1.54%) |
Jun 11, 2019 | 5.220 | 5.259 | 4.912 | 5.160 | 434,766 | -0.03(-0.57%) |
Jun 10, 2019 | 5.368 | 5.597 | 5.071 | 5.190 | 696,398 | -0.16(-2.97%) |
Jun 07, 2019 | 5.438 | 5.577 | 5.339 | 5.349 | 133,424 | -0.05(-0.92%) |
Jun 06, 2019 | 5.408 | 5.488 | 5.210 | 5.398 | 308,096 | -0.07(-1.27%) |
Jun 05, 2019 | 5.349 | 5.577 | 5.329 | 5.468 | 410,365 | +0.11(+2.04%) |
Jun 04, 2019 | 5.418 | 5.488 | 5.130 | 5.359 | 449,318 | +0.00(+0.00%) |
Jun 03, 2019 | 5.924 | 5.924 | 5.319 | 5.359 | 433,154 | -0.53(-8.94%) |
May 31, 2019 | 6.113 | 6.113 | 5.825 | 5.884 | 299,499 | -0.33(-5.27%) |
May 30, 2019 | 6.182 | 6.341 | 6.133 | 6.212 | 166,596 | +0.02(+0.32%) |
May 29, 2019 | 5.964 | 6.232 | 5.855 | 6.192 | 593,423 | +0.21(+3.48%) |
May 28, 2019 | 6.599 | 6.629 | 5.954 | 5.984 | 513,272 | -0.64(-9.60%) |
May 24, 2019 | 6.351 | 6.629 | 6.341 | 6.619 | 165,470 | +0.28(+4.38%) |
May 23, 2019 | 6.599 | 6.678 | 6.291 | 6.341 | 327,666 | -0.31(-4.63%) |
May 22, 2019 | 6.609 | 6.778 | 6.609 | 6.649 | 170,929 | +0.00(+0.00%) |
May 21, 2019 | 6.718 | 6.956 | 6.589 | 6.649 | 438,257 | -0.05(-0.74%) |
May 20, 2019 | 6.589 | 6.768 | 6.445 | 6.698 | 162,626 | +0.06(+0.90%) |
May 17, 2019 | 6.887 | 6.946 | 6.518 | 6.639 | 337,088 | -0.36(-5.11%) |
May 16, 2019 | 6.887 | 7.125 | 6.887 | 6.996 | 192,522 | +0.16(+2.32%) |
May 15, 2019 | 6.688 | 6.857 | 6.629 | 6.837 | 209,252 | +0.09(+1.32%) |
May 14, 2019 | 6.410 | 6.768 | 6.410 | 6.748 | 758,970 | +0.35(+5.43%) |
May 13, 2019 | 6.609 | 6.629 | 6.281 | 6.400 | 341,828 | -0.36(-5.29%) |
May 10, 2019 | 6.797 | 6.926 | 6.579 | 6.758 | 264,329 | -0.08(-1.16%) |
May 09, 2019 | 7.184 | 7.184 | 6.748 | 6.837 | 361,695 | -0.41(-5.62%) |
May 08, 2019 | 7.085 | 7.313 | 6.926 | 7.244 | 381,016 | +0.11(+1.53%) |
May 07, 2019 | 7.651 | 7.651 | 6.480 | 7.135 | 1,387,587 | -0.58(-7.46%) |
May 06, 2019 | 7.353 | 7.819 | 7.294 | 7.710 | 531,037 | +0.20(+2.64%) |
May 03, 2019 | 7.244 | 7.571 | 7.194 | 7.512 | 415,288 | +0.33(+4.56%) |
May 02, 2019 | 6.996 | 7.224 | 6.996 | 7.184 | 325,071 | +0.11(+1.54%) |
May 01, 2019 | 7.343 | 7.363 | 7.016 | 7.075 | 537,285 | -0.27(-3.65%) |
Apr 30, 2019 | 7.423 | 7.442 | 7.184 | 7.343 | 331,441 | -0.07(-0.94%) |
Apr 29, 2019 | 7.343 | 7.542 | 7.174 | 7.413 | 325,094 | +0.17(+2.33%) |
Apr 26, 2019 | 7.174 | 7.303 | 6.917 | 7.244 | 270,376 | +0.05(+0.69%) |
Apr 25, 2019 | 7.313 | 7.323 | 7.165 | 7.194 | 353,176 | -0.17(-2.29%) |
Apr 24, 2019 | 7.274 | 7.561 | 7.105 | 7.363 | 475,444 | +0.09(+1.23%) |
Apr 23, 2019 | 6.778 | 7.313 | 6.678 | 7.274 | 512,165 | +0.48(+7.01%) |
Apr 22, 2019 | 6.559 | 6.827 | 6.549 | 6.797 | 479,239 | +0.17(+2.54%) |
Apr 18, 2019 | 6.847 | 6.907 | 6.400 | 6.629 | 720,532 | -0.21(-3.05%) |
Apr 17, 2019 | 7.115 | 7.154 | 6.807 | 6.837 | 402,103 | -0.32(-4.44%) |
Apr 16, 2019 | 6.966 | 7.224 | 6.936 | 7.155 | 530,220 | +0.19(+2.71%) |
Apr 15, 2019 | 6.916 | 6.986 | 6.718 | 6.966 | 372,432 | +0.05(+0.72%) |
Apr 12, 2019 | 7.006 | 7.115 | 6.822 | 6.916 | 347,871 | -0.05(-0.71%) |
Apr 11, 2019 | 7.343 | 7.393 | 6.748 | 6.966 | 612,274 | -0.39(-5.26%) |
Apr 10, 2019 | 7.383 | 7.522 | 7.264 | 7.353 | 728,208 | -0.01(-0.13%) |
Apr 09, 2019 | 7.492 | 7.581 | 7.209 | 7.363 | 486,688 | -0.17(-2.24%) |
Apr 08, 2019 | 7.681 | 7.720 | 7.472 | 7.532 | 298,809 | -0.13(-1.68%) |
Apr 05, 2019 | 7.611 | 7.730 | 7.423 | 7.661 | 498,427 | +0.07(+0.91%) |
Apr 04, 2019 | 7.800 | 7.810 | 7.482 | 7.591 | 315,572 | -0.22(-2.80%) |
Apr 03, 2019 | 8.058 | 8.157 | 7.740 | 7.810 | 319,369 | -0.15(-1.84%) |
Apr 02, 2019 | 7.956 | 8.065 | 7.728 | 7.956 | 456,146 | +0.01(+0.12%) |
Apr 01, 2019 | 8.352 | 8.491 | 7.895 | 7.946 | 464,597 | -0.35(-4.18%) |
Mar 29, 2019 | 8.164 | 8.511 | 8.119 | 8.293 | 726,500 | +0.18(+2.20%) |
Mar 28, 2019 | 8.313 | 8.580 | 8.035 | 8.114 | 328,604 | -0.20(-2.38%) |
Mar 27, 2019 | 8.214 | 8.392 | 8.035 | 8.313 | 263,581 | +0.06(+0.72%) |
Mar 26, 2019 | 8.422 | 8.491 | 8.164 | 8.253 | 360,520 | -0.07(-0.83%) |
Mar 25, 2019 | 8.134 | 8.402 | 7.996 | 8.323 | 626,271 | +0.23(+2.82%) |
Mar 22, 2019 | 8.620 | 8.620 | 8.085 | 8.095 | 556,331 | -0.57(-6.63%) |
Mar 21, 2019 | 8.689 | 8.957 | 8.575 | 8.669 | 311,251 | -0.09(-1.02%) |
Mar 20, 2019 | 8.917 | 9.184 | 8.749 | 8.758 | 399,248 | -0.19(-2.10%) |
Mar 19, 2019 | 9.383 | 9.393 | 8.877 | 8.947 | 766,839 | -0.41(-4.34%) |
Mar 18, 2019 | 9.918 | 10.02 | 9.293 | 9.353 | 615,483 | -0.60(-6.07%) |
Mar 15, 2019 | 9.729 | 10.26 | 9.729 | 9.957 | 796,950 | +0.22(+2.24%) |
Mar 14, 2019 | 9.779 | 9.779 | 9.472 | 9.739 | 732,872 | -0.06(-0.61%) |
Mar 13, 2019 | 10.10 | 10.14 | 9.620 | 9.799 | 817,796 | -0.29(-2.85%) |
Mar 12, 2019 | 9.620 | 10.39 | 9.482 | 10.09 | 821,779 | +0.54(+5.60%) |
Mar 11, 2019 | 9.313 | 9.640 | 8.947 | 9.551 | 612,887 | +0.23(+2.44%) |
Mar 08, 2019 | 9.363 | 9.363 | 8.957 | 9.323 | 423,102 | -0.02(-0.21%) |
Mar 07, 2019 | 9.184 | 9.531 | 8.932 | 9.343 | 483,467 | +0.14(+1.51%) |
Mar 06, 2019 | 9.492 | 9.660 | 9.184 | 9.204 | 561,777 | -0.37(-3.83%) |
Mar 05, 2019 | 9.442 | 9.581 | 8.996 | 9.571 | 589,007 | +0.13(+1.36%) |
Mar 04, 2019 | 9.650 | 9.700 | 9.095 | 9.442 | 729,634 | -0.19(-1.95%) |
Mar 01, 2019 | 9.700 | 9.779 | 9.472 | 9.630 | 682,595 | -0.01(-0.10%) |
Feb 28, 2019 | 9.511 | 9.710 | 9.343 | 9.640 | 520,025 | +0.12(+1.25%) |
Feb 27, 2019 | 9.224 | 9.521 | 9.165 | 9.521 | 402,696 | +0.29(+3.11%) |
Feb 26, 2019 | 9.720 | 9.720 | 9.165 | 9.234 | 845,838 | -0.53(-5.38%) |
Feb 25, 2019 | 9.759 | 9.779 | 9.373 | 9.759 | 671,751 | -0.04(-0.40%) |
Feb 22, 2019 | 9.611 | 10.05 | 9.502 | 9.799 | 644,443 | +0.22(+2.28%) |
Feb 21, 2019 | 10.33 | 10.33 | 9.293 | 9.581 | 1,121,031 | -0.75(-7.29%) |
Feb 20, 2019 | 9.779 | 10.39 | 9.630 | 10.33 | 1,226,958 | +0.47(+4.72%) |
Feb 19, 2019 | 9.511 | 10.22 | 9.244 | 9.868 | 2,612,883 | +0.31(+3.21%) |
Feb 15, 2019 | 8.471 | 9.630 | 8.342 | 9.561 | 4,941,779 | +1.03(+12.08%) |
Feb 14, 2019 | 7.352 | 9.452 | 7.144 | 8.531 | 15,286,205 | +3.26(+61.84%) |
Feb 13, 2019 | 5.231 | 5.370 | 5.073 | 5.271 | 525,475 | +0.09(+1.72%) |
Feb 12, 2019 | 5.063 | 5.281 | 5.015 | 5.182 | 445,795 | +0.22(+4.39%) |
Feb 11, 2019 | 5.023 | 5.202 | 4.894 | 4.964 | 437,198 | -0.04(-0.79%) |
Feb 08, 2019 | 4.805 | 5.023 | 4.706 | 5.003 | 394,135 | +0.16(+3.27%) |
Feb 07, 2019 | 5.261 | 5.301 | 4.805 | 4.845 | 569,893 | -0.42(-7.91%) |
Feb 06, 2019 | 5.350 | 5.480 | 5.231 | 5.261 | 357,342 | -0.04(-0.75%) |
Feb 05, 2019 | 5.320 | 5.439 | 5.231 | 5.301 | 386,335 | +0.01(+0.19%) |
Feb 04, 2019 | 5.152 | 5.301 | 5.103 | 5.291 | 543,875 | +0.11(+2.10%) |
Feb 01, 2019 | 5.103 | 5.231 | 5.003 | 5.182 | 514,949 | +0.09(+1.75%) |
Jan 31, 2019 | 5.221 | 5.281 | 4.914 | 5.093 | 453,005 | -0.07(-1.34%) |
Jan 30, 2019 | 5.271 | 5.330 | 4.904 | 5.162 | 541,268 | -0.10(-1.88%) |
Jan 29, 2019 | 4.885 | 5.271 | 4.756 | 5.261 | 742,056 | +0.37(+7.49%) |
Jan 28, 2019 | 5.261 | 5.281 | 4.835 | 4.894 | 541,958 | -0.39(-7.32%) |
Jan 25, 2019 | 5.221 | 5.548 | 5.023 | 5.281 | 997,903 | +0.13(+2.50%) |
Jan 24, 2019 | 4.954 | 5.301 | 4.875 | 5.152 | 1,288,024 | +0.53(+11.35%) |
Jan 23, 2019 | 4.785 | 4.885 | 4.439 | 4.627 | 630,871 | -0.15(-3.11%) |
Jan 22, 2019 | 4.855 | 5.033 | 4.657 | 4.776 | 693,338 | +0.07(+1.47%) |
Jan 18, 2019 | 5.202 | 5.241 | 4.667 | 4.706 | 536,044 | -0.51(-9.70%) |
Jan 17, 2019 | 5.221 | 5.529 | 5.132 | 5.211 | 536,717 | -0.07(-1.31%) |
Jan 16, 2019 | 4.944 | 5.865 | 4.944 | 5.281 | 1,779,105 | +0.35(+7.03%) |
Jan 15, 2019 | 4.785 | 4.944 | 4.686 | 4.934 | 220,855 | +0.16(+3.32%) |
Jan 14, 2019 | 4.617 | 4.904 | 4.498 | 4.776 | 365,232 | +0.13(+2.77%) |
Jan 11, 2019 | 4.726 | 4.736 | 4.607 | 4.647 | 577,526 | -0.11(-2.29%) |
Jan 10, 2019 | 4.776 | 4.835 | 4.672 | 4.756 | 611,102 | -0.09(-1.84%) |
Jan 09, 2019 | 4.924 | 4.934 | 4.657 | 4.845 | 584,279 | -0.07(-1.41%) |
Jan 08, 2019 | 4.785 | 4.934 | 4.627 | 4.914 | 1,154,871 | +0.15(+3.12%) |
Jan 07, 2019 | 4.458 | 4.776 | 4.429 | 4.766 | 455,525 | +0.33(+7.37%) |
Jan 04, 2019 | 4.508 | 4.607 | 4.389 | 4.439 | 587,216 | -0.02(-0.44%) |
Jan 03, 2019 | 4.270 | 4.538 | 4.112 | 4.458 | 688,678 | +0.18(+4.23%) |
Jan 02, 2019 | 4.159 | 4.317 | 4.100 | 4.278 | 856,526 | +0.03(+0.70%) |
Dec 31, 2018 | 4.050 | 4.248 | 3.952 | 4.248 | 683,762 | +0.20(+4.88%) |
Dec 28, 2018 | 3.912 | 4.159 | 3.912 | 4.050 | 655,622 | +0.11(+2.76%) |
Dec 27, 2018 | 3.754 | 3.952 | 3.636 | 3.942 | 697,097 | +0.19(+5.00%) |
Dec 26, 2018 | 3.408 | 3.754 | 3.339 | 3.754 | 792,428 | +0.38(+11.11%) |
Dec 24, 2018 | 3.122 | 3.527 | 3.122 | 3.379 | 376,448 | +0.21(+6.54%) |
Dec 21, 2018 | 3.428 | 3.428 | 3.013 | 3.171 | 2,697,900 | -0.26(-7.49%) |
Dec 20, 2018 | 4.021 | 4.021 | 3.393 | 3.428 | 1,270,833 | -0.59(-14.74%) |
Dec 19, 2018 | 4.011 | 4.149 | 3.892 | 4.021 | 936,989 | +0.02(+0.49%) |
Dec 18, 2018 | 4.317 | 4.465 | 4.001 | 4.001 | 692,841 | -0.30(-6.90%) |
Dec 17, 2018 | 4.712 | 4.727 | 4.070 | 4.297 | 1,215,083 | -0.44(-9.37%) |
Dec 14, 2018 | 4.940 | 4.949 | 4.712 | 4.742 | 503,281 | -0.21(-4.19%) |
Dec 13, 2018 | 5.187 | 5.325 | 4.940 | 4.949 | 850,812 | -0.21(-4.02%) |
Dec 12, 2018 | 4.940 | 5.206 | 4.791 | 5.157 | 664,848 | +0.26(+5.24%) |
Dec 11, 2018 | 4.989 | 5.201 | 4.712 | 4.900 | 706,933 | -0.07(-1.39%) |
Dec 10, 2018 | 4.782 | 5.009 | 4.663 | 4.969 | 656,172 | +0.18(+3.71%) |
Dec 07, 2018 | 4.614 | 5.009 | 4.614 | 4.791 | 994,213 | +0.18(+3.85%) |
Dec 06, 2018 | 5.038 | 5.038 | 4.604 | 4.614 | 1,321,590 | -0.47(-9.32%) |
Dec 04, 2018 | 5.335 | 5.473 | 5.053 | 5.088 | 925,078 | -0.25(-4.63%) |
Dec 03, 2018 | 5.473 | 5.522 | 5.325 | 5.335 | 696,902 | -0.10(-1.82%) |
Nov 30, 2018 | 5.374 | 5.592 | 5.374 | 5.434 | 727,591 | +0.06(+1.10%) |
Nov 29, 2018 | 5.503 | 5.601 | 5.246 | 5.374 | 927,036 | -0.15(-2.68%) |
Nov 28, 2018 | 5.414 | 5.730 | 5.395 | 5.522 | 1,373,157 | +0.14(+2.57%) |
Nov 27, 2018 | 5.493 | 5.631 | 5.246 | 5.384 | 588,617 | -0.10(-1.80%) |
Nov 26, 2018 | 6.224 | 6.303 | 5.355 | 5.483 | 1,703,272 | -0.70(-11.34%) |
Nov 23, 2018 | 6.076 | 6.194 | 5.997 | 6.184 | 458,237 | +0.08(+1.29%) |
Nov 21, 2018 | 6.105 | 6.105 | 6.105 | 0 | +0.52(+9.38%) | |
Nov 20, 2018 | 5.582 | 5.740 | 5.335 | 5.582 | 966,731 | +0.10(+1.80%) |
Nov 19, 2018 | 5.611 | 5.700 | 5.266 | 5.483 | 1,048,070 | -0.13(-2.29%) |
Nov 16, 2018 | 5.947 | 5.972 | 5.532 | 5.611 | 1,539,603 | -0.35(-5.80%) |
Nov 15, 2018 | 6.244 | 6.313 | 5.868 | 5.957 | 1,067,807 | -0.30(-4.74%) |
Nov 14, 2018 | 6.580 | 6.817 | 6.184 | 6.254 | 905,733 | -0.29(-4.38%) |
Nov 13, 2018 | 6.994 | 7.133 | 6.362 | 6.540 | 1,315,104 | -0.49(-7.02%) |
Nov 12, 2018 | 7.162 | 7.469 | 6.540 | 7.034 | 1,150,635 | +0.19(+2.74%) |
Nov 09, 2018 | 7.409 | 7.439 | 6.678 | 6.846 | 1,247,473 | -0.56(-7.60%) |
Nov 08, 2018 | 6.945 | 7.419 | 6.847 | 7.409 | 1,825,716 | +0.34(+4.75%) |
Nov 07, 2018 | 7.558 | 8.101 | 6.886 | 7.073 | 3,474,396 | -0.31(-4.15%) |
Nov 06, 2018 | 10.28 | 10.40 | 6.925 | 7.380 | 9,009,747 | -5.66(-43.41%) |
Nov 05, 2018 | 13.56 | 13.77 | 12.91 | 13.04 | 510,250 | -0.50(-3.72%) |
Nov 02, 2018 | 12.99 | 13.61 | 12.46 | 13.54 | 1,270,552 | +0.56(+4.34%) |
Nov 01, 2018 | 12.78 | 13.25 | 12.68 | 12.98 | 417,507 | +0.22(+1.70%) |
Oct 31, 2018 | 13.10 | 13.34 | 12.48 | 12.76 | 705,233 | -0.30(-2.27%) |
Oct 30, 2018 | 13.23 | 13.33 | 12.87 | 13.06 | 249,527 | -0.20(-1.49%) |
Oct 29, 2018 | 13.42 | 13.63 | 13.14 | 13.26 | 236,284 | -0.08(-0.59%) |
Oct 26, 2018 | 12.88 | 13.51 | 12.72 | 13.34 | 310,957 | +0.38(+2.90%) |
Oct 25, 2018 | 12.92 | 13.06 | 12.68 | 12.96 | 364,946 | +0.13(+1.00%) |
Oct 24, 2018 | 13.43 | 13.70 | 12.80 | 12.83 | 285,109 | -0.57(-4.27%) |
Oct 23, 2018 | 13.84 | 13.84 | 13.26 | 13.41 | 235,058 | -0.50(-3.62%) |
Oct 22, 2018 | 13.95 | 14.02 | 13.76 | 13.91 | 213,943 | -0.08(-0.56%) |
Oct 19, 2018 | 14.23 | 14.44 | 13.77 | 13.99 | 239,595 | -0.25(-1.74%) |
Oct 18, 2018 | 14.47 | 14.62 | 14.19 | 14.24 | 119,298 | -0.26(-1.77%) |
Oct 17, 2018 | 14.38 | 14.55 | 14.22 | 14.49 | 188,481 | -0.02(-0.14%) |
Oct 16, 2018 | 14.04 | 14.53 | 13.96 | 14.51 | 430,027 | +0.54(+3.89%) |
Oct 15, 2018 | 13.75 | 14.06 | 13.37 | 13.97 | 1,125,512 | +0.19(+1.36%) |
Oct 12, 2018 | 13.93 | 14.11 | 13.53 | 13.78 | 342,539 | -0.04(-0.29%) |
Oct 11, 2018 | 13.88 | 14.31 | 13.82 | 13.82 | 333,666 | -0.07(-0.48%) |
Oct 10, 2018 | 13.80 | 13.96 | 13.70 | 13.89 | 362,436 | +0.11(+0.79%) |
Oct 09, 2018 | 14.02 | 14.41 | 13.72 | 13.78 | 543,776 | -0.24(-1.69%) |
Oct 08, 2018 | 13.74 | 14.03 | 13.58 | 14.02 | 318,805 | +0.22(+1.57%) |
Oct 05, 2018 | 14.11 | 14.19 | 13.67 | 13.80 | 240,517 | -0.32(-2.24%) |
Oct 04, 2018 | 14.41 | 14.41 | 14.09 | 14.11 | 218,705 | -0.38(-2.59%) |
Oct 03, 2018 | 14.10 | 14.50 | 13.92 | 14.49 | 257,087 | +0.44(+3.16%) |
Oct 02, 2018 | 14.46 | 14.55 | 14.04 | 14.05 | 368,324 | -0.46(-3.20%) |
Oct 01, 2018 | 14.45 | 14.56 | 14.31 | 14.51 | 265,195 | +0.15(+1.03%) |
Sep 28, 2018 | 14.21 | 14.51 | 14.21 | 14.36 | 456,213 | +0.10(+0.69%) |
Sep 27, 2018 | 14.41 | 14.63 | 14.26 | 14.26 | 427,858 | -0.20(-1.37%) |
Sep 26, 2018 | 14.31 | 14.66 | 14.31 | 14.46 | 330,530 | +0.15(+1.03%) |
Sep 25, 2018 | 14.26 | 14.46 | 14.16 | 14.31 | 509,760 | +0.20(+1.40%) |
Sep 24, 2018 | 14.61 | 14.66 | 14.11 | 14.11 | 361,702 | -0.44(-3.05%) |
Sep 21, 2018 | 14.85 | 15.05 | 14.51 | 14.56 | 1,044,335 | -0.30(-1.99%) |
Sep 20, 2018 | 15.25 | 15.25 | 14.81 | 14.85 | 807,240 | -0.35(-2.27%) |
Sep 19, 2018 | 15.40 | 15.79 | 15.10 | 15.20 | 301,869 | -0.30(-1.91%) |
Sep 18, 2018 | 15.69 | 15.84 | 15.35 | 15.50 | 564,827 | -0.10(-0.63%) |
Sep 17, 2018 | 16.19 | 16.19 | 15.40 | 15.60 | 332,230 | -0.49(-3.07%) |
Sep 14, 2018 | 16.14 | 16.29 | 15.99 | 16.09 | 212,352 | +0.00(+0.00%) |
Sep 13, 2018 | 15.94 | 16.16 | 15.74 | 16.09 | 190,257 | +0.25(+1.56%) |
Sep 12, 2018 | 16.29 | 16.29 | 15.69 | 15.84 | 295,366 | -0.39(-2.43%) |
Sep 11, 2018 | 15.89 | 16.34 | 15.84 | 16.24 | 230,839 | +0.30(+1.86%) |
Sep 10, 2018 | 15.99 | 16.09 | 15.84 | 15.94 | 128,830 | +0.10(+0.62%) |
Sep 07, 2018 | 15.79 | 16.04 | 15.74 | 15.84 | 199,485 | +0.00(+0.00%) |
Sep 06, 2018 | 15.94 | 15.94 | 15.60 | 15.84 | 237,357 | +0.00(+0.00%) |
Sep 05, 2018 | 15.45 | 16.14 | 15.40 | 15.84 | 377,219 | +0.44(+2.88%) |
Sep 04, 2018 | 15.05 | 15.45 | 14.85 | 15.40 | 261,551 | +0.39(+2.63%) |
Aug 31, 2018 | 15.00 | 15.00 | 15.00 | 0 | -0.20(-1.30%) | |
Aug 30, 2018 | 15.15 | 15.40 | 14.95 | 15.20 | 157,983 | +0.05(+0.33%) |
Aug 29, 2018 | 15.00 | 15.35 | 15.00 | 15.15 | 195,981 | +0.15(+0.99%) |
Aug 28, 2018 | 15.05 | 15.20 | 14.90 | 15.00 | 132,485 | +0.00(+0.00%) |
Aug 27, 2018 | 15.05 | 15.10 | 14.88 | 15.00 | 353,971 | +0.00(+0.00%) |
Aug 24, 2018 | 15.60 | 15.72 | 14.90 | 15.00 | 475,259 | -0.59(-3.80%) |
Aug 23, 2018 | 15.94 | 15.94 | 15.55 | 15.60 | 300,658 | -0.35(-2.17%) |
Aug 22, 2018 | 15.64 | 16.14 | 15.60 | 15.94 | 474,871 | +0.25(+1.57%) |
Aug 21, 2018 | 15.74 | 15.79 | 15.50 | 15.69 | 256,106 | +0.15(+0.95%) |
Aug 20, 2018 | 15.55 | 15.89 | 15.25 | 15.55 | 269,710 | -0.05(-0.32%) |
Aug 17, 2018 | 15.55 | 15.89 | 15.55 | 15.60 | 294,618 | -0.05(-0.32%) |
Aug 16, 2018 | 15.40 | 15.89 | 14.81 | 15.64 | 758,710 | -0.64(-3.94%) |
Aug 15, 2018 | 16.14 | 16.38 | 15.84 | 16.29 | 263,130 | +0.20(+1.23%) |
Aug 14, 2018 | 16.34 | 16.34 | 15.99 | 16.09 | 469,026 | -0.30(-1.81%) |
Aug 13, 2018 | 16.53 | 16.68 | 16.34 | 16.38 | 274,855 | -0.15(-0.90%) |
Aug 10, 2018 | 16.34 | 16.58 | 16.19 | 16.53 | 303,736 | +0.15(+0.90%) |
Aug 09, 2018 | 16.14 | 16.48 | 15.94 | 16.38 | 386,946 | +0.10(+0.61%) |
Aug 08, 2018 | 17.22 | 17.22 | 15.84 | 16.29 | 1,029,408 | -1.09(-6.25%) |
Aug 07, 2018 | 17.87 | 17.91 | 17.08 | 17.37 | 481,838 | -0.49(-2.76%) |
Aug 06, 2018 | 17.72 | 18.01 | 17.67 | 17.87 | 264,018 | +0.10(+0.56%) |
Aug 03, 2018 | 17.82 | 17.96 | 17.62 | 17.77 | 239,099 | +0.00(+0.00%) |
Aug 02, 2018 | 17.67 | 17.91 | 17.57 | 17.77 | 170,303 | +0.10(+0.56%) |
Aug 01, 2018 | 17.47 | 17.87 | 17.27 | 17.67 | 220,195 | +0.05(+0.28%) |
Jul 31, 2018 | 17.27 | 17.72 | 17.17 | 17.62 | 393,739 | +0.35(+2.00%) |
Jul 30, 2018 | 17.37 | 17.47 | 17.03 | 17.27 | 183,061 | -0.10(-0.57%) |
Jul 27, 2018 | 17.22 | 17.62 | 16.98 | 17.37 | 270,404 | +0.10(+0.57%) |
Jul 26, 2018 | 17.22 | 17.52 | 16.83 | 17.27 | 302,563 | -0.05(-0.28%) |
Jul 25, 2018 | 17.03 | 17.32 | 16.53 | 17.32 | 335,598 | +0.35(+2.03%) |
Jul 24, 2018 | 17.42 | 17.47 | 16.83 | 16.98 | 184,952 | -0.44(-2.55%) |
Jul 23, 2018 | 17.37 | 17.67 | 17.27 | 17.42 | 195,844 | +0.05(+0.28%) |
Jul 20, 2018 | 17.77 | 17.96 | 17.20 | 17.37 | 318,105 | -0.44(-2.49%) |
Jul 19, 2018 | 17.32 | 17.96 | 17.27 | 17.82 | 441,511 | +0.44(+2.56%) |
Jul 18, 2018 | 17.42 | 17.72 | 17.27 | 17.37 | 402,949 | -0.15(-0.84%) |
Jul 17, 2018 | 17.03 | 17.57 | 16.98 | 17.52 | 610,781 | +0.54(+3.20%) |
Jul 16, 2018 | 17.08 | 17.17 | 16.78 | 16.98 | 590,633 | -0.10(-0.58%) |
Jul 13, 2018 | 17.27 | 17.37 | 17.03 | 17.08 | 341,101 | -0.25(-1.42%) |
Jul 12, 2018 | 17.72 | 17.91 | 17.22 | 17.32 | 388,448 | -0.30(-1.68%) |
Jul 11, 2018 | 17.91 | 18.06 | 17.52 | 17.62 | 190,494 | -0.39(-2.19%) |
Jul 10, 2018 | 17.96 | 18.21 | 17.87 | 18.01 | 148,660 | +0.05(+0.27%) |
Jul 09, 2018 | 17.87 | 18.26 | 17.87 | 17.96 | 186,012 | +0.10(+0.55%) |
Jul 06, 2018 | 18.41 | 18.46 | 17.82 | 17.87 | 198,382 | -0.49(-2.69%) |
Jul 05, 2018 | 18.46 | 18.46 | 18.01 | 18.36 | 180,576 | +0.01(+0.07%) |
Jul 03, 2018 | 18.35 | 18.35 | 18.35 | 0 | -0.05(-0.27%) |