Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.79 | 15.10 | 14.20 | 14.75 | 918,500 | +0.01(+0.07%) |
Jun 27, 2019 | 14.26 | 14.94 | 14.23 | 14.74 | 118,639 | +0.48(+3.37%) |
Jun 26, 2019 | 14.80 | 15.19 | 14.21 | 14.26 | 73,562 | -0.54(-3.65%) |
Jun 25, 2019 | 14.99 | 15.33 | 14.59 | 14.80 | 71,089 | -0.19(-1.27%) |
Jun 24, 2019 | 16.25 | 16.87 | 14.85 | 14.99 | 97,474 | -1.21(-7.47%) |
Jun 21, 2019 | 14.83 | 16.35 | 14.79 | 16.20 | 272,400 | +1.26(+8.43%) |
Jun 20, 2019 | 14.70 | 15.10 | 14.42 | 14.94 | 75,258 | +0.42(+2.89%) |
Jun 19, 2019 | 13.73 | 14.56 | 13.47 | 14.52 | 52,752 | +0.68(+4.91%) |
Jun 18, 2019 | 13.83 | 14.03 | 12.83 | 13.84 | 135,413 | +0.17(+1.24%) |
Jun 17, 2019 | 14.19 | 14.20 | 13.31 | 13.67 | 139,462 | -0.69(-4.81%) |
Jun 14, 2019 | 14.66 | 14.77 | 14.24 | 14.36 | 59,900 | -0.30(-2.05%) |
Jun 13, 2019 | 14.40 | 14.74 | 13.93 | 14.66 | 79,208 | +0.33(+2.30%) |
Jun 12, 2019 | 14.18 | 14.44 | 14.06 | 14.33 | 52,865 | +0.15(+1.06%) |
Jun 11, 2019 | 14.30 | 14.81 | 13.49 | 14.18 | 82,233 | +0.06(+0.42%) |
Jun 10, 2019 | 13.40 | 14.76 | 13.35 | 14.12 | 230,961 | +0.72(+5.37%) |
Jun 07, 2019 | 13.66 | 14.24 | 13.25 | 13.40 | 124,600 | -0.22(-1.62%) |
Jun 06, 2019 | 14.25 | 14.43 | 13.50 | 13.62 | 119,192 | -0.62(-4.35%) |
Jun 05, 2019 | 14.50 | 14.84 | 14.00 | 14.24 | 58,366 | -0.18(-1.25%) |
Jun 04, 2019 | 14.60 | 14.66 | 13.86 | 14.42 | 73,476 | -0.05(-0.35%) |
Jun 03, 2019 | 14.65 | 14.83 | 14.15 | 14.47 | 90,707 | -0.19(-1.30%) |
May 31, 2019 | 15.17 | 15.49 | 14.51 | 14.66 | 76,400 | -0.68(-4.43%) |
May 30, 2019 | 15.96 | 16.37 | 15.27 | 15.34 | 60,080 | -0.56(-3.52%) |
May 29, 2019 | 16.54 | 16.72 | 15.57 | 15.90 | 64,087 | -0.79(-4.73%) |
May 28, 2019 | 16.93 | 17.21 | 16.48 | 16.69 | 111,341 | -0.28(-1.65%) |
May 24, 2019 | 17.48 | 17.89 | 16.79 | 16.97 | 57,000 | -0.38(-2.19%) |
May 23, 2019 | 16.95 | 17.51 | 16.85 | 17.35 | 122,129 | +0.22(+1.28%) |
May 22, 2019 | 17.19 | 17.82 | 16.95 | 17.13 | 89,946 | -0.11(-0.64%) |
May 21, 2019 | 16.74 | 17.29 | 16.65 | 17.24 | 198,421 | +0.54(+3.23%) |
May 20, 2019 | 16.29 | 16.75 | 15.67 | 16.70 | 175,853 | +0.14(+0.85%) |
May 17, 2019 | 16.22 | 17.30 | 16.22 | 16.56 | 591,000 | +0.25(+1.53%) |
May 16, 2019 | 16.29 | 16.70 | 15.87 | 16.31 | 137,934 | +0.13(+0.80%) |
May 15, 2019 | 16.07 | 16.61 | 15.60 | 16.18 | 138,811 | -0.30(-1.82%) |
May 14, 2019 | 16.15 | 16.75 | 15.78 | 16.48 | 155,633 | +0.38(+2.36%) |
May 13, 2019 | 15.58 | 16.25 | 14.78 | 16.10 | 204,327 | +0.30(+1.90%) |
May 10, 2019 | 15.37 | 16.14 | 14.74 | 15.80 | 105,800 | +0.40(+2.60%) |
May 09, 2019 | 14.91 | 16.00 | 14.15 | 15.40 | 114,141 | +0.40(+2.67%) |
May 08, 2019 | 14.74 | 15.08 | 14.41 | 15.00 | 113,223 | +0.29(+1.97%) |
May 07, 2019 | 15.26 | 15.80 | 14.53 | 14.71 | 90,543 | -0.73(-4.73%) |
May 06, 2019 | 14.97 | 15.79 | 14.60 | 15.44 | 138,893 | +0.11(+0.72%) |
May 03, 2019 | 13.74 | 15.45 | 13.15 | 15.33 | 252,600 | +1.53(+11.09%) |
May 02, 2019 | 14.59 | 14.59 | 13.65 | 13.80 | 1,396,492 | +0.10(+0.73%) |
May 01, 2019 | 14.25 | 14.33 | 13.00 | 13.70 | 257,721 | -0.71(-4.93%) |
Apr 30, 2019 | 15.84 | 15.84 | 13.75 | 14.41 | 350,633 | -2.60(-15.29%) |
Apr 29, 2019 | 17.58 | 17.76 | 16.69 | 17.01 | 86,567 | -0.47(-2.69%) |
Apr 26, 2019 | 16.34 | 17.91 | 16.34 | 17.48 | 93,900 | +1.19(+7.31%) |
Apr 25, 2019 | 16.30 | 17.30 | 16.26 | 16.29 | 113,838 | -0.08(-0.49%) |
Apr 24, 2019 | 15.50 | 16.52 | 15.32 | 16.37 | 199,655 | +0.86(+5.54%) |
Apr 23, 2019 | 15.13 | 15.90 | 14.83 | 15.51 | 88,454 | +0.45(+2.99%) |
Apr 22, 2019 | 15.11 | 15.30 | 14.83 | 15.06 | 68,387 | +0.05(+0.33%) |
Apr 18, 2019 | 15.22 | 15.75 | 14.96 | 15.01 | 53,900 | -0.20(-1.31%) |
Apr 17, 2019 | 15.92 | 16.92 | 14.75 | 15.21 | 76,721 | -0.68(-4.28%) |
Apr 16, 2019 | 15.55 | 16.25 | 15.55 | 15.89 | 36,336 | +0.45(+2.91%) |
Apr 15, 2019 | 15.74 | 16.15 | 15.28 | 15.44 | 45,917 | -0.31(-1.97%) |
Apr 12, 2019 | 16.25 | 16.53 | 15.62 | 15.75 | 40,200 | -0.36(-2.23%) |
Apr 11, 2019 | 16.21 | 16.40 | 16.00 | 16.11 | 20,929 | -0.04(-0.25%) |
Apr 10, 2019 | 16.55 | 17.03 | 16.00 | 16.15 | 78,828 | -0.37(-2.24%) |
Apr 09, 2019 | 17.31 | 17.75 | 16.41 | 16.52 | 67,007 | -1.15(-6.51%) |
Apr 08, 2019 | 17.27 | 18.40 | 16.64 | 17.67 | 112,694 | +0.41(+2.38%) |
Apr 05, 2019 | 16.06 | 17.57 | 15.71 | 17.26 | 146,200 | +1.25(+7.81%) |
Apr 04, 2019 | 15.77 | 16.10 | 15.03 | 16.01 | 40,927 | +0.22(+1.39%) |
Apr 03, 2019 | 15.57 | 16.09 | 14.92 | 15.79 | 57,618 | +0.32(+2.07%) |
Apr 02, 2019 | 15.78 | 16.24 | 14.90 | 15.47 | 125,685 | -0.41(-2.58%) |
Apr 01, 2019 | 16.71 | 16.86 | 14.52 | 15.88 | 259,032 | -0.59(-3.58%) |
Mar 29, 2019 | 17.15 | 17.53 | 16.00 | 16.47 | 204,600 | -0.54(-3.17%) |
Mar 28, 2019 | 17.18 | 17.91 | 16.57 | 17.01 | 93,582 | -0.24(-1.39%) |
Mar 27, 2019 | 17.36 | 18.74 | 16.17 | 17.25 | 136,441 | -0.27(-1.54%) |
Mar 26, 2019 | 19.97 | 21.00 | 16.22 | 17.52 | 466,594 | -2.18(-11.07%) |
Mar 25, 2019 | 16.66 | 19.90 | 16.52 | 19.70 | 300,212 | +1.13(+6.09%) |
Mar 22, 2019 | 18.35 | 19.02 | 17.52 | 18.57 | 369,000 | +0.29(+1.59%) |
Mar 21, 2019 | 17.62 | 18.28 | 16.95 | 18.28 | 225,133 | +0.45(+2.52%) |
Mar 20, 2019 | 18.46 | 18.46 | 16.60 | 17.83 | 453,048 | -0.63(-3.41%) |
Mar 19, 2019 | 18.75 | 19.74 | 17.75 | 18.46 | 267,356 | +0.00(+0.00%) |
Mar 18, 2019 | 17.46 | 18.88 | 16.58 | 18.46 | 336,552 | +1.16(+6.71%) |
Mar 15, 2019 | 13.96 | 17.95 | 13.96 | 17.30 | 1,448,700 | +3.59(+26.19%) |
Mar 14, 2019 | 14.20 | 14.54 | 13.30 | 13.71 | 128,041 | -0.56(-3.92%) |
Mar 13, 2019 | 14.69 | 14.97 | 13.65 | 14.27 | 132,661 | -0.43(-2.93%) |
Mar 12, 2019 | 15.97 | 16.07 | 14.21 | 14.70 | 357,065 | -1.19(-7.49%) |
Mar 11, 2019 | 15.85 | 16.20 | 14.40 | 15.89 | 292,081 | -0.11(-0.69%) |
Mar 08, 2019 | 16.36 | 17.55 | 15.75 | 16.00 | 354,300 | -0.37(-2.26%) |
Mar 07, 2019 | 16.24 | 16.40 | 15.50 | 16.37 | 196,725 | -0.01(-0.06%) |
Mar 06, 2019 | 16.24 | 16.38 | 15.61 | 16.38 | 179,585 | +0.39(+2.44%) |
Mar 05, 2019 | 15.65 | 16.22 | 14.00 | 15.99 | 306,740 | +0.38(+2.43%) |
Mar 04, 2019 | 14.91 | 15.65 | 13.50 | 15.61 | 216,869 | +0.59(+3.93%) |
Mar 01, 2019 | 13.09 | 15.14 | 11.87 | 15.02 | 154,200 | +1.91(+14.57%) |
Feb 28, 2019 | 12.74 | 13.28 | 12.35 | 13.11 | 160,108 | +0.52(+4.13%) |
Feb 27, 2019 | 11.94 | 12.91 | 11.55 | 12.59 | 227,147 | +0.41(+3.37%) |
Feb 26, 2019 | 10.74 | 12.59 | 10.74 | 12.18 | 406,399 | +1.66(+15.78%) |
Feb 25, 2019 | 9.540 | 10.89 | 9.105 | 10.52 | 176,440 | +1.13(+12.03%) |
Feb 22, 2019 | 8.850 | 9.400 | 8.780 | 9.390 | 73,100 | +0.72(+8.30%) |
Feb 21, 2019 | 9.150 | 9.460 | 8.600 | 8.670 | 39,674 | -0.52(-5.66%) |
Feb 20, 2019 | 8.780 | 9.350 | 8.590 | 9.190 | 59,125 | +0.33(+3.72%) |
Feb 19, 2019 | 9.300 | 9.480 | 8.475 | 8.860 | 49,249 | -0.38(-4.11%) |
Feb 15, 2019 | 8.530 | 9.495 | 8.485 | 9.240 | 57,500 | +0.81(+9.61%) |
Feb 14, 2019 | 8.930 | 9.060 | 8.250 | 8.430 | 52,215 | -0.40(-4.53%) |
Feb 13, 2019 | 8.170 | 9.240 | 8.170 | 8.830 | 20,958 | +0.74(+9.15%) |
Feb 12, 2019 | 8.490 | 9.440 | 7.940 | 8.090 | 74,080 | -0.44(-5.16%) |
Feb 11, 2019 | 7.550 | 9.620 | 7.550 | 8.530 | 138,570 | +1.04(+13.89%) |
Feb 08, 2019 | 7.220 | 7.700 | 6.870 | 7.490 | 38,700 | +0.20(+2.74%) |
Feb 07, 2019 | 7.540 | 7.540 | 6.850 | 7.290 | 31,759 | -0.26(-3.44%) |
Feb 06, 2019 | 7.350 | 7.610 | 6.891 | 7.550 | 80,537 | +0.42(+5.89%) |
Feb 05, 2019 | 6.700 | 7.170 | 6.700 | 7.130 | 29,038 | +0.49(+7.38%) |
Feb 04, 2019 | 7.100 | 7.100 | 6.310 | 6.640 | 84,768 | -0.37(-5.28%) |
Feb 01, 2019 | 7.100 | 7.110 | 6.785 | 7.010 | 125,800 | +0.00(+0.00%) |
Jan 31, 2019 | 7.055 | 7.055 | 6.580 | 7.010 | 116,813 | +0.14(+2.04%) |
Jan 30, 2019 | 6.760 | 7.000 | 6.633 | 6.870 | 64,007 | +0.25(+3.78%) |
Jan 29, 2019 | 7.060 | 7.090 | 6.500 | 6.620 | 46,009 | -0.36(-5.16%) |
Jan 28, 2019 | 7.140 | 7.180 | 6.560 | 6.980 | 85,890 | -0.26(-3.59%) |
Jan 25, 2019 | 7.070 | 7.290 | 7.010 | 7.240 | 56,200 | +0.24(+3.43%) |
Jan 24, 2019 | 6.980 | 7.320 | 6.800 | 7.000 | 69,046 | +0.01(+0.14%) |
Jan 23, 2019 | 6.900 | 7.190 | 6.810 | 6.990 | 63,546 | +0.09(+1.30%) |
Jan 22, 2019 | 7.000 | 7.170 | 6.690 | 6.900 | 69,265 | -0.10(-1.43%) |
Jan 18, 2019 | 6.890 | 7.180 | 6.700 | 7.000 | 103,300 | +0.17(+2.49%) |
Jan 17, 2019 | 6.900 | 7.250 | 6.721 | 6.830 | 52,178 | -0.09(-1.30%) |
Jan 16, 2019 | 6.700 | 7.101 | 6.610 | 6.920 | 163,403 | +0.23(+3.44%) |
Jan 15, 2019 | 6.010 | 6.850 | 6.010 | 6.690 | 90,304 | +0.68(+11.31%) |
Jan 14, 2019 | 6.150 | 6.180 | 5.650 | 6.010 | 315,973 | -0.11(-1.80%) |
Jan 11, 2019 | 5.850 | 6.260 | 5.810 | 6.120 | 101,800 | +0.28(+4.79%) |
Jan 10, 2019 | 5.960 | 6.050 | 5.650 | 5.840 | 62,616 | -0.05(-0.85%) |
Jan 09, 2019 | 5.800 | 6.100 | 5.410 | 5.890 | 99,192 | +0.14(+2.43%) |
Jan 08, 2019 | 5.770 | 6.285 | 5.568 | 5.750 | 148,935 | +0.05(+0.88%) |
Jan 07, 2019 | 6.190 | 6.250 | 5.650 | 5.700 | 567,111 | -0.44(-7.17%) |
Jan 04, 2019 | 5.940 | 6.540 | 5.925 | 6.140 | 355,200 | +0.38(+6.60%) |
Jan 03, 2019 | 6.220 | 6.528 | 5.650 | 5.760 | 164,386 | -0.24(-4.00%) |
Jan 02, 2019 | 5.780 | 6.888 | 5.620 | 6.000 | 154,617 | +0.30(+5.26%) |
Dec 31, 2018 | 5.840 | 5.910 | 5.450 | 5.700 | 134,100 | +0.00(+0.00%) |
Dec 28, 2018 | 5.600 | 5.980 | 5.310 | 5.700 | 98,900 | +0.13(+2.33%) |
Dec 27, 2018 | 5.830 | 5.830 | 5.480 | 5.570 | 96,735 | -0.26(-4.46%) |
Dec 26, 2018 | 6.000 | 6.050 | 5.470 | 5.830 | 109,558 | -0.10(-1.69%) |
Dec 24, 2018 | 5.950 | 6.020 | 5.530 | 5.930 | 186,800 | -0.07(-1.17%) |
Dec 21, 2018 | 5.890 | 6.260 | 5.600 | 6.000 | 536,400 | +0.13(+2.21%) |
Dec 20, 2018 | 6.030 | 6.295 | 5.400 | 5.870 | 122,746 | -0.15(-2.49%) |
Dec 19, 2018 | 6.300 | 6.730 | 5.620 | 6.020 | 163,373 | -0.25(-3.99%) |
Dec 18, 2018 | 6.760 | 7.230 | 6.180 | 6.270 | 136,718 | -0.46(-6.84%) |
Dec 17, 2018 | 6.940 | 7.410 | 6.590 | 6.730 | 61,155 | -0.19(-2.75%) |
Dec 14, 2018 | 7.440 | 7.800 | 6.820 | 6.920 | 164,300 | -0.57(-7.61%) |
Dec 13, 2018 | 7.920 | 8.430 | 7.250 | 7.490 | 145,220 | -0.43(-5.43%) |
Dec 12, 2018 | 8.360 | 8.595 | 7.900 | 7.920 | 61,541 | -0.42(-5.04%) |
Dec 11, 2018 | 7.750 | 8.595 | 7.750 | 8.340 | 61,224 | +0.58(+7.47%) |
Dec 10, 2018 | 7.860 | 8.190 | 7.650 | 7.760 | 99,234 | -0.07(-0.89%) |
Dec 07, 2018 | 8.550 | 8.550 | 7.680 | 7.830 | 76,000 | -0.80(-9.27%) |
Dec 06, 2018 | 8.690 | 8.867 | 8.300 | 8.630 | 28,240 | -0.14(-1.60%) |
Dec 04, 2018 | 9.200 | 9.200 | 8.610 | 8.770 | 37,700 | -0.41(-4.47%) |
Dec 03, 2018 | 9.790 | 9.895 | 8.520 | 9.180 | 100,115 | -0.60(-6.13%) |
Nov 30, 2018 | 9.160 | 10.00 | 9.160 | 9.780 | 69,000 | +0.63(+6.89%) |
Nov 29, 2018 | 9.040 | 9.230 | 8.940 | 9.150 | 18,701 | +0.14(+1.55%) |
Nov 28, 2018 | 8.860 | 9.150 | 8.750 | 9.010 | 62,747 | +0.06(+0.67%) |
Nov 27, 2018 | 8.800 | 8.970 | 8.400 | 8.950 | 22,406 | +0.11(+1.24%) |
Nov 26, 2018 | 8.580 | 8.980 | 8.500 | 8.840 | 18,430 | +0.03(+0.34%) |
Nov 23, 2018 | 7.710 | 9.100 | 7.480 | 8.810 | 45,300 | +0.98(+12.52%) |
Nov 21, 2018 | 7.830 | 7.830 | 7.830 | 0 | +0.20(+2.62%) | |
Nov 20, 2018 | 7.650 | 7.740 | 7.020 | 7.630 | 31,305 | -0.02(-0.26%) |
Nov 19, 2018 | 7.690 | 7.950 | 7.010 | 7.650 | 24,536 | -0.12(-1.54%) |
Nov 16, 2018 | 7.090 | 7.790 | 6.460 | 7.770 | 113,000 | +0.60(+8.37%) |
Nov 15, 2018 | 6.670 | 7.380 | 6.670 | 7.170 | 191,114 | +0.51(+7.66%) |
Nov 14, 2018 | 6.950 | 7.321 | 6.100 | 6.660 | 208,627 | -0.21(-3.06%) |
Nov 13, 2018 | 7.890 | 7.920 | 6.691 | 6.870 | 116,128 | -1.01(-12.82%) |
Nov 12, 2018 | 8.540 | 8.540 | 7.880 | 7.880 | 14,670 | -0.81(-9.32%) |
Nov 09, 2018 | 8.710 | 8.710 | 8.390 | 8.690 | 8,200 | -0.12(-1.36%) |
Nov 08, 2018 | 9.040 | 9.040 | 8.800 | 8.810 | 30,273 | -0.31(-3.40%) |
Nov 07, 2018 | 9.120 | 9.320 | 8.930 | 9.120 | 32,082 | -0.04(-0.44%) |
Nov 06, 2018 | 9.040 | 9.500 | 8.540 | 9.160 | 30,487 | +0.10(+1.10%) |
Nov 05, 2018 | 8.500 | 9.170 | 8.380 | 9.060 | 73,716 | +0.56(+6.59%) |
Nov 02, 2018 | 8.240 | 9.000 | 7.350 | 8.500 | 141,900 | +0.24(+2.91%) |
Nov 01, 2018 | 8.900 | 9.130 | 7.550 | 8.260 | 282,276 | -0.51(-5.82%) |
Oct 31, 2018 | 9.200 | 9.210 | 8.770 | 8.770 | 32,752 | -0.33(-3.63%) |
Oct 30, 2018 | 9.120 | 9.350 | 9.010 | 9.100 | 11,240 | -0.05(-0.55%) |
Oct 29, 2018 | 9.220 | 9.380 | 9.080 | 9.150 | 3,927 | -0.02(-0.22%) |
Oct 26, 2018 | 9.200 | 9.400 | 8.850 | 9.170 | 10,600 | -0.03(-0.33%) |
Oct 25, 2018 | 9.340 | 9.905 | 8.860 | 9.200 | 47,503 | -0.03(-0.33%) |
Oct 24, 2018 | 9.300 | 10.20 | 8.900 | 9.230 | 109,189 | -0.07(-0.75%) |
Oct 23, 2018 | 9.780 | 9.850 | 9.150 | 9.300 | 60,950 | -0.62(-6.25%) |
Oct 22, 2018 | 10.02 | 10.10 | 9.514 | 9.920 | 11,693 | -0.15(-1.49%) |
Oct 19, 2018 | 9.980 | 10.09 | 9.780 | 10.07 | 18,000 | +0.20(+2.03%) |
Oct 18, 2018 | 9.920 | 10.15 | 9.520 | 9.870 | 132,940 | -0.10(-1.00%) |
Oct 17, 2018 | 9.810 | 10.31 | 9.750 | 9.970 | 49,507 | +0.09(+0.91%) |
Oct 16, 2018 | 9.640 | 10.15 | 9.640 | 9.880 | 28,803 | +0.31(+3.24%) |
Oct 15, 2018 | 9.960 | 10.49 | 9.510 | 9.570 | 14,606 | -0.41(-4.11%) |
Oct 12, 2018 | 9.260 | 10.22 | 9.120 | 9.980 | 165,100 | +0.92(+10.15%) |
Oct 11, 2018 | 9.480 | 10.44 | 8.590 | 9.060 | 114,620 | -0.48(-5.03%) |
Oct 10, 2018 | 10.41 | 10.50 | 9.500 | 9.540 | 75,192 | -0.91(-8.71%) |
Oct 09, 2018 | 10.52 | 11.06 | 10.25 | 10.45 | 22,346 | +0.08(+0.77%) |
Oct 08, 2018 | 11.00 | 11.00 | 10.12 | 10.37 | 156,158 | -0.68(-6.15%) |
Oct 05, 2018 | 11.12 | 11.17 | 11.05 | 11.05 | 34,400 | -0.04(-0.36%) |
Oct 04, 2018 | 11.10 | 11.28 | 10.98 | 11.09 | 22,821 | +0.00(+0.00%) |
Oct 03, 2018 | 11.24 | 11.24 | 11.00 | 11.09 | 19,264 | -0.14(-1.25%) |
Oct 02, 2018 | 11.60 | 11.60 | 11.20 | 11.23 | 18,656 | -0.42(-3.61%) |
Oct 01, 2018 | 12.01 | 12.36 | 11.49 | 11.65 | 23,194 | -0.36(-3.00%) |
Sep 28, 2018 | 12.29 | 12.29 | 11.79 | 12.01 | 38,200 | -0.20(-1.64%) |
Sep 27, 2018 | 12.00 | 12.31 | 12.00 | 12.21 | 37,146 | +0.21(+1.75%) |
Sep 26, 2018 | 11.75 | 12.21 | 11.70 | 12.00 | 46,300 | +0.33(+2.83%) |
Sep 25, 2018 | 11.99 | 13.00 | 11.62 | 11.67 | 68,162 | -0.32(-2.67%) |
Sep 24, 2018 | 11.60 | 12.22 | 11.25 | 11.99 | 109,472 | +0.67(+5.92%) |
Sep 21, 2018 | 11.97 | 11.97 | 11.32 | 11.32 | 447,400 | -0.30(-2.58%) |
Sep 20, 2018 | 11.83 | 12.20 | 11.61 | 11.62 | 65,693 | +0.02(+0.17%) |
Sep 19, 2018 | 11.79 | 12.50 | 11.60 | 11.60 | 50,022 | -0.27(-2.27%) |
Sep 18, 2018 | 11.99 | 12.34 | 11.60 | 11.87 | 53,358 | +0.05(+0.42%) |
Sep 17, 2018 | 12.57 | 12.57 | 11.81 | 11.82 | 28,743 | -0.25(-2.07%) |
Sep 14, 2018 | 12.00 | 13.38 | 11.87 | 12.07 | 45,000 | +0.07(+0.58%) |
Sep 13, 2018 | 12.23 | 12.59 | 11.75 | 12.00 | 29,843 | -0.14(-1.15%) |
Sep 12, 2018 | 12.38 | 12.71 | 12.12 | 12.14 | 49,717 | -0.28(-2.25%) |
Sep 11, 2018 | 12.59 | 13.54 | 12.01 | 12.42 | 55,966 | -0.23(-1.82%) |
Sep 10, 2018 | 12.54 | 13.43 | 12.17 | 12.65 | 52,077 | +0.04(+0.32%) |
Sep 07, 2018 | 13.03 | 13.77 | 12.06 | 12.61 | 77,400 | -0.50(-3.81%) |
Sep 06, 2018 | 13.66 | 14.32 | 13.00 | 13.11 | 63,118 | -0.19(-1.43%) |
Sep 05, 2018 | 14.43 | 14.67 | 13.00 | 13.30 | 66,906 | -1.03(-7.19%) |
Sep 04, 2018 | 14.60 | 15.88 | 14.33 | 14.33 | 42,216 | -0.27(-1.85%) |
Aug 31, 2018 | 14.60 | 14.60 | 14.60 | 0 | -1.10(-7.01%) | |
Aug 30, 2018 | 14.49 | 15.75 | 14.42 | 15.70 | 136,930 | +1.25(+8.65%) |
Aug 29, 2018 | 14.28 | 14.46 | 14.18 | 14.45 | 8,352 | -0.02(-0.14%) |
Aug 28, 2018 | 14.15 | 14.50 | 13.84 | 14.47 | 35,661 | +0.33(+2.33%) |
Aug 27, 2018 | 14.20 | 14.20 | 14.07 | 14.14 | 2,935 | -0.05(-0.35%) |
Aug 24, 2018 | 13.87 | 14.20 | 13.80 | 14.19 | 5,200 | -0.01(-0.07%) |
Aug 23, 2018 | 14.10 | 14.20 | 13.75 | 14.20 | 38,363 | -0.05(-0.35%) |
Aug 22, 2018 | 13.83 | 14.38 | 13.76 | 14.25 | 29,021 | +0.38(+2.78%) |
Aug 21, 2018 | 13.14 | 13.91 | 13.14 | 13.87 | 19,622 | +0.64(+4.88%) |
Aug 20, 2018 | 13.72 | 13.93 | 12.93 | 13.22 | 14,418 | -0.60(-4.34%) |
Aug 17, 2018 | 12.74 | 13.96 | 12.74 | 13.82 | 15,000 | +1.13(+8.90%) |
Aug 16, 2018 | 12.88 | 12.90 | 12.63 | 12.69 | 29,766 | -0.20(-1.55%) |
Aug 15, 2018 | 12.66 | 13.34 | 12.66 | 12.89 | 28,520 | +0.22(+1.74%) |
Aug 14, 2018 | 12.87 | 13.38 | 12.67 | 12.67 | 37,994 | -0.22(-1.71%) |
Aug 13, 2018 | 13.21 | 13.21 | 12.66 | 12.89 | 20,166 | -0.11(-0.85%) |
Aug 10, 2018 | 12.66 | 13.10 | 12.66 | 13.00 | 10,900 | -0.39(-2.91%) |
Aug 09, 2018 | 13.21 | 13.54 | 12.91 | 13.39 | 23,670 | +0.16(+1.21%) |
Aug 08, 2018 | 12.83 | 13.60 | 12.41 | 13.23 | 29,433 | +0.40(+3.12%) |
Aug 07, 2018 | 13.00 | 13.00 | 12.70 | 12.83 | 2,790 | +0.05(+0.39%) |
Aug 06, 2018 | 13.17 | 13.25 | 12.64 | 12.78 | 9,680 | -0.41(-3.11%) |
Aug 03, 2018 | 12.85 | 13.24 | 12.75 | 13.19 | 15,200 | -0.11(-0.83%) |
Aug 02, 2018 | 13.00 | 13.73 | 12.56 | 13.30 | 37,974 | +0.23(+1.76%) |
Aug 01, 2018 | 13.82 | 14.00 | 12.86 | 13.07 | 43,562 | -0.68(-4.95%) |
Jul 31, 2018 | 13.92 | 14.83 | 13.61 | 13.75 | 68,923 | -0.10(-0.72%) |
Jul 30, 2018 | 13.83 | 13.88 | 13.34 | 13.85 | 30,447 | -0.08(-0.57%) |
Jul 27, 2018 | 13.75 | 14.00 | 13.25 | 13.93 | 29,600 | +0.22(+1.60%) |
Jul 26, 2018 | 13.90 | 14.09 | 13.56 | 13.71 | 43,856 | -0.26(-1.86%) |
Jul 25, 2018 | 14.21 | 14.47 | 13.72 | 13.97 | 44,559 | -0.19(-1.34%) |
Jul 24, 2018 | 14.01 | 14.25 | 13.42 | 14.16 | 67,342 | +0.05(+0.35%) |
Jul 23, 2018 | 14.93 | 14.99 | 13.84 | 14.11 | 132,088 | -0.89(-5.93%) |
Jul 20, 2018 | 14.11 | 15.15 | 14.00 | 15.00 | 147,501 | +0.84(+5.93%) |
Jul 19, 2018 | 14.43 | 14.43 | 13.52 | 14.16 | 173,381 | +0.15(+1.07%) |
Jul 18, 2018 | 13.86 | 14.22 | 13.40 | 14.01 | 164,658 | +0.18(+1.30%) |
Jul 17, 2018 | 13.06 | 13.97 | 12.55 | 13.83 | 98,629 | +0.82(+6.30%) |
Jul 16, 2018 | 13.59 | 13.59 | 12.15 | 13.01 | 202,811 | -0.35(-2.62%) |
Jul 13, 2018 | 12.10 | 13.47 | 12.10 | 13.36 | 137,486 | +1.28(+10.60%) |
Jul 12, 2018 | 12.44 | 12.48 | 11.93 | 12.08 | 20,774 | -0.17(-1.39%) |
Jul 11, 2018 | 12.45 | 12.61 | 11.70 | 12.25 | 71,526 | -0.29(-2.31%) |
Jul 10, 2018 | 12.54 | 12.99 | 12.33 | 12.54 | 118,877 | -0.31(-2.41%) |
Jul 09, 2018 | 13.11 | 13.19 | 12.35 | 12.85 | 127,727 | -0.13(-1.00%) |
Jul 06, 2018 | 13.07 | 13.24 | 12.81 | 12.98 | 88,119 | -0.03(-0.19%) |
Jul 05, 2018 | 13.33 | 12.75 | 13.01 | 63,384 | +0.03(+0.19%) | |
Jul 03, 2018 | 12.98 | 12.98 | 12.98 | 0 | -0.61(-4.49%) |