Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.930 | 8.240 | 7.640 | 8.140 | 1,243,500 | +0.20(+2.52%) |
Jun 27, 2019 | 8.070 | 8.270 | 7.890 | 7.940 | 264,480 | -0.09(-1.12%) |
Jun 26, 2019 | 7.990 | 8.049 | 7.760 | 8.030 | 278,060 | +0.09(+1.13%) |
Jun 25, 2019 | 8.140 | 8.210 | 7.940 | 7.940 | 299,106 | -0.21(-2.58%) |
Jun 24, 2019 | 8.380 | 8.450 | 7.940 | 8.150 | 322,960 | -0.23(-2.74%) |
Jun 21, 2019 | 8.510 | 8.560 | 8.210 | 8.380 | 649,500 | -0.15(-1.76%) |
Jun 20, 2019 | 9.050 | 9.070 | 8.530 | 8.530 | 181,099 | -0.36(-4.05%) |
Jun 19, 2019 | 8.930 | 9.130 | 8.830 | 8.890 | 315,179 | -0.03(-0.34%) |
Jun 18, 2019 | 8.950 | 9.260 | 8.860 | 8.920 | 376,838 | +0.03(+0.34%) |
Jun 17, 2019 | 8.350 | 8.970 | 8.230 | 8.890 | 446,050 | +0.57(+6.85%) |
Jun 14, 2019 | 8.950 | 8.990 | 8.260 | 8.320 | 408,700 | -0.63(-7.04%) |
Jun 13, 2019 | 8.800 | 8.980 | 8.760 | 8.950 | 195,361 | +0.20(+2.29%) |
Jun 12, 2019 | 8.720 | 8.795 | 8.520 | 8.750 | 237,207 | -0.01(-0.11%) |
Jun 11, 2019 | 8.990 | 8.990 | 8.510 | 8.760 | 242,660 | -0.10(-1.13%) |
Jun 10, 2019 | 8.810 | 8.970 | 8.700 | 8.860 | 287,659 | +0.10(+1.14%) |
Jun 07, 2019 | 8.540 | 8.950 | 8.470 | 8.760 | 385,000 | +0.23(+2.70%) |
Jun 06, 2019 | 8.550 | 8.740 | 8.400 | 8.530 | 393,617 | -0.03(-0.35%) |
Jun 05, 2019 | 8.940 | 9.070 | 8.500 | 8.560 | 311,696 | -0.31(-3.49%) |
Jun 04, 2019 | 8.530 | 9.120 | 8.490 | 8.870 | 388,154 | +0.46(+5.47%) |
Jun 03, 2019 | 8.600 | 8.820 | 8.390 | 8.410 | 1,000,956 | -0.16(-1.87%) |
May 31, 2019 | 8.450 | 8.710 | 8.250 | 8.570 | 1,476,400 | +0.02(+0.23%) |
May 30, 2019 | 9.190 | 9.245 | 8.440 | 8.550 | 532,281 | -0.59(-6.46%) |
May 29, 2019 | 9.540 | 9.540 | 9.010 | 9.140 | 480,565 | -0.48(-4.99%) |
May 28, 2019 | 9.560 | 9.970 | 9.350 | 9.620 | 446,323 | +0.07(+0.73%) |
May 24, 2019 | 9.570 | 9.720 | 9.300 | 9.550 | 316,800 | +0.00(+0.00%) |
May 23, 2019 | 10.07 | 10.07 | 9.470 | 9.550 | 472,485 | -0.68(-6.65%) |
May 22, 2019 | 10.19 | 10.28 | 9.930 | 10.23 | 441,963 | -0.05(-0.49%) |
May 21, 2019 | 10.10 | 10.32 | 10.10 | 10.28 | 530,227 | +0.28(+2.80%) |
May 20, 2019 | 9.990 | 10.10 | 9.620 | 10.00 | 456,598 | -0.09(-0.89%) |
May 17, 2019 | 10.19 | 10.34 | 10.00 | 10.09 | 374,000 | -0.17(-1.66%) |
May 16, 2019 | 10.45 | 10.69 | 10.23 | 10.26 | 235,152 | -0.17(-1.63%) |
May 15, 2019 | 10.12 | 10.62 | 10.07 | 10.43 | 312,993 | +0.21(+2.05%) |
May 14, 2019 | 10.27 | 10.71 | 10.14 | 10.22 | 345,880 | +0.02(+0.20%) |
May 13, 2019 | 10.17 | 10.28 | 9.970 | 10.20 | 338,366 | -0.27(-2.58%) |
May 10, 2019 | 10.31 | 10.53 | 10.11 | 10.47 | 275,500 | +0.10(+0.96%) |
May 09, 2019 | 10.41 | 10.47 | 9.990 | 10.37 | 285,664 | -0.30(-2.81%) |
May 08, 2019 | 10.88 | 11.05 | 9.755 | 10.67 | 354,104 | -0.26(-2.38%) |
May 07, 2019 | 11.12 | 11.30 | 10.91 | 10.93 | 156,157 | -0.33(-2.93%) |
May 06, 2019 | 10.84 | 11.31 | 10.84 | 11.26 | 326,562 | +0.22(+1.99%) |
May 03, 2019 | 10.92 | 11.18 | 10.89 | 11.04 | 133,600 | +0.23(+2.13%) |
May 02, 2019 | 10.78 | 10.87 | 10.61 | 10.81 | 173,570 | +0.03(+0.28%) |
May 01, 2019 | 10.87 | 10.98 | 10.72 | 10.78 | 223,765 | -0.05(-0.46%) |
Apr 30, 2019 | 11.10 | 11.11 | 10.38 | 10.83 | 265,515 | -0.22(-1.99%) |
Apr 29, 2019 | 11.12 | 11.21 | 10.99 | 11.05 | 120,377 | -0.03(-0.27%) |
Apr 26, 2019 | 11.02 | 11.17 | 10.89 | 11.08 | 264,600 | +0.08(+0.73%) |
Apr 25, 2019 | 10.81 | 11.06 | 10.56 | 11.00 | 128,685 | +0.11(+1.01%) |
Apr 24, 2019 | 10.90 | 11.17 | 10.65 | 10.89 | 226,409 | -0.01(-0.09%) |
Apr 23, 2019 | 10.57 | 11.27 | 10.49 | 10.90 | 363,275 | +0.34(+3.22%) |
Apr 22, 2019 | 10.38 | 10.75 | 10.37 | 10.56 | 269,428 | +0.18(+1.73%) |
Apr 18, 2019 | 9.890 | 10.55 | 9.750 | 10.38 | 744,400 | +0.53(+5.38%) |
Apr 17, 2019 | 10.04 | 10.11 | 9.140 | 9.850 | 641,717 | -0.12(-1.20%) |
Apr 16, 2019 | 11.33 | 11.38 | 9.830 | 9.970 | 592,435 | -1.28(-11.38%) |
Apr 15, 2019 | 11.32 | 11.59 | 11.16 | 11.25 | 161,435 | -0.05(-0.44%) |
Apr 12, 2019 | 11.84 | 11.95 | 11.28 | 11.30 | 182,200 | -0.39(-3.34%) |
Apr 11, 2019 | 11.83 | 12.10 | 11.63 | 11.69 | 88,921 | -0.09(-0.76%) |
Apr 10, 2019 | 11.64 | 11.81 | 11.51 | 11.78 | 71,270 | +0.18(+1.55%) |
Apr 09, 2019 | 11.67 | 11.75 | 11.48 | 11.60 | 93,557 | -0.12(-1.02%) |
Apr 08, 2019 | 11.74 | 11.90 | 11.53 | 11.72 | 64,193 | -0.07(-0.59%) |
Apr 05, 2019 | 11.85 | 12.10 | 11.77 | 11.79 | 149,100 | +0.00(+0.00%) |
Apr 04, 2019 | 11.77 | 11.88 | 11.65 | 11.79 | 106,421 | +0.04(+0.34%) |
Apr 03, 2019 | 12.02 | 12.13 | 11.68 | 11.75 | 146,887 | -0.14(-1.18%) |
Apr 02, 2019 | 11.52 | 12.06 | 11.35 | 11.89 | 263,361 | +0.35(+3.03%) |
Apr 01, 2019 | 11.39 | 11.77 | 11.20 | 11.54 | 228,962 | +0.26(+2.30%) |
Mar 29, 2019 | 11.40 | 11.41 | 11.03 | 11.28 | 242,200 | -0.04(-0.35%) |
Mar 28, 2019 | 11.31 | 11.48 | 11.02 | 11.32 | 217,239 | +0.01(+0.09%) |
Mar 27, 2019 | 11.61 | 11.61 | 11.00 | 11.31 | 229,049 | -0.29(-2.50%) |
Mar 26, 2019 | 11.94 | 11.94 | 11.43 | 11.60 | 269,813 | -0.25(-2.11%) |
Mar 25, 2019 | 12.66 | 12.68 | 11.80 | 11.85 | 233,683 | -0.81(-6.40%) |
Mar 22, 2019 | 13.43 | 13.47 | 12.62 | 12.66 | 417,000 | -0.95(-6.98%) |
Mar 21, 2019 | 13.55 | 14.12 | 13.54 | 13.61 | 216,770 | -0.06(-0.44%) |
Mar 20, 2019 | 14.00 | 14.12 | 13.55 | 13.67 | 258,732 | -0.35(-2.50%) |
Mar 19, 2019 | 13.66 | 14.18 | 13.55 | 14.02 | 289,124 | +0.40(+2.94%) |
Mar 18, 2019 | 13.34 | 13.92 | 13.25 | 13.62 | 489,240 | +0.20(+1.49%) |
Mar 15, 2019 | 13.23 | 13.55 | 12.94 | 13.42 | 575,200 | +0.24(+1.82%) |
Mar 14, 2019 | 13.01 | 13.46 | 12.62 | 13.18 | 387,287 | +0.15(+1.15%) |
Mar 13, 2019 | 12.51 | 13.33 | 11.97 | 13.03 | 827,966 | +0.53(+4.24%) |
Mar 12, 2019 | 11.88 | 12.64 | 11.85 | 12.50 | 457,578 | +0.64(+5.40%) |
Mar 11, 2019 | 11.34 | 11.99 | 11.31 | 11.86 | 290,385 | +0.53(+4.68%) |
Mar 08, 2019 | 11.34 | 11.45 | 11.18 | 11.33 | 179,600 | -0.01(-0.09%) |
Mar 07, 2019 | 11.71 | 11.82 | 11.19 | 11.34 | 178,709 | -0.33(-2.83%) |
Mar 06, 2019 | 12.45 | 12.45 | 11.58 | 11.67 | 214,702 | -0.80(-6.42%) |
Mar 05, 2019 | 12.96 | 13.13 | 12.44 | 12.47 | 209,027 | -0.48(-3.71%) |
Mar 04, 2019 | 12.81 | 13.09 | 12.59 | 12.95 | 300,173 | +0.14(+1.09%) |
Mar 01, 2019 | 12.71 | 12.88 | 12.38 | 12.81 | 144,600 | +0.29(+2.32%) |
Feb 28, 2019 | 12.56 | 12.84 | 12.35 | 12.52 | 172,858 | -0.17(-1.34%) |
Feb 27, 2019 | 12.85 | 12.98 | 12.32 | 12.69 | 168,660 | -0.23(-1.78%) |
Feb 26, 2019 | 13.10 | 13.31 | 12.82 | 12.92 | 176,529 | -0.18(-1.37%) |
Feb 25, 2019 | 13.42 | 13.61 | 13.08 | 13.10 | 166,328 | -0.17(-1.28%) |
Feb 22, 2019 | 12.95 | 13.59 | 12.95 | 13.27 | 127,900 | +0.35(+2.71%) |
Feb 21, 2019 | 12.76 | 13.14 | 12.60 | 12.92 | 136,637 | +0.15(+1.17%) |
Feb 20, 2019 | 13.01 | 13.01 | 12.57 | 12.77 | 183,190 | -0.25(-1.92%) |
Feb 19, 2019 | 13.56 | 13.75 | 13.02 | 13.02 | 123,465 | -0.58(-4.26%) |
Feb 15, 2019 | 13.18 | 13.66 | 13.12 | 13.60 | 113,200 | +0.49(+3.74%) |
Feb 14, 2019 | 13.07 | 13.14 | 12.92 | 13.11 | 96,546 | -0.01(-0.08%) |
Feb 13, 2019 | 13.14 | 13.28 | 13.02 | 13.12 | 128,298 | +0.02(+0.15%) |
Feb 12, 2019 | 12.84 | 13.32 | 12.84 | 13.10 | 146,872 | +0.37(+2.91%) |
Feb 11, 2019 | 12.67 | 12.77 | 12.05 | 12.73 | 105,742 | +0.06(+0.47%) |
Feb 08, 2019 | 13.41 | 13.44 | 12.44 | 12.67 | 152,100 | -0.88(-6.49%) |
Feb 07, 2019 | 13.38 | 13.57 | 13.21 | 13.55 | 139,108 | +0.06(+0.44%) |
Feb 06, 2019 | 13.43 | 13.54 | 13.19 | 13.49 | 112,553 | +0.06(+0.45%) |
Feb 05, 2019 | 13.35 | 13.55 | 13.24 | 13.43 | 161,401 | +0.12(+0.90%) |
Feb 04, 2019 | 13.04 | 13.38 | 13.04 | 13.31 | 99,972 | +0.27(+2.07%) |
Feb 01, 2019 | 13.09 | 13.14 | 12.88 | 13.04 | 165,800 | -0.04(-0.31%) |
Jan 31, 2019 | 12.85 | 13.16 | 12.85 | 13.08 | 98,857 | +0.22(+1.71%) |
Jan 30, 2019 | 12.74 | 12.91 | 12.62 | 12.86 | 53,414 | +0.23(+1.82%) |
Jan 29, 2019 | 12.78 | 12.90 | 12.47 | 12.63 | 63,604 | -0.09(-0.71%) |
Jan 28, 2019 | 12.82 | 13.08 | 12.50 | 12.72 | 84,716 | -0.28(-2.15%) |
Jan 25, 2019 | 12.98 | 13.28 | 12.91 | 13.00 | 88,800 | +0.10(+0.78%) |
Jan 24, 2019 | 12.57 | 12.93 | 12.53 | 12.90 | 55,682 | +0.32(+2.54%) |
Jan 23, 2019 | 12.55 | 12.76 | 12.42 | 12.58 | 98,751 | +0.07(+0.56%) |
Jan 22, 2019 | 12.95 | 12.95 | 12.34 | 12.51 | 192,606 | -0.56(-4.28%) |
Jan 18, 2019 | 13.29 | 13.49 | 12.98 | 13.07 | 161,600 | -0.27(-2.02%) |
Jan 17, 2019 | 12.94 | 13.43 | 12.74 | 13.34 | 194,009 | +0.35(+2.69%) |
Jan 16, 2019 | 12.88 | 13.67 | 12.88 | 12.99 | 356,217 | +0.12(+0.93%) |
Jan 15, 2019 | 12.26 | 12.88 | 12.23 | 12.87 | 154,189 | +0.64(+5.23%) |
Jan 14, 2019 | 12.28 | 12.55 | 12.18 | 12.23 | 455,000 | -0.16(-1.29%) |
Jan 11, 2019 | 12.01 | 12.45 | 11.97 | 12.39 | 232,800 | +0.35(+2.91%) |
Jan 10, 2019 | 12.35 | 12.35 | 11.95 | 12.04 | 251,258 | -0.36(-2.90%) |
Jan 09, 2019 | 12.14 | 12.48 | 12.12 | 12.40 | 208,774 | +0.34(+2.82%) |
Jan 08, 2019 | 11.70 | 12.15 | 11.62 | 12.06 | 355,204 | +0.47(+4.06%) |
Jan 07, 2019 | 10.84 | 11.81 | 10.48 | 11.59 | 545,510 | +0.59(+5.36%) |
Jan 04, 2019 | 10.11 | 11.18 | 10.00 | 11.00 | 738,100 | +1.07(+10.78%) |
Jan 03, 2019 | 10.07 | 10.40 | 9.530 | 9.930 | 427,304 | -0.15(-1.49%) |
Jan 02, 2019 | 9.660 | 10.14 | 9.600 | 10.08 | 257,357 | +0.29(+2.96%) |
Dec 31, 2018 | 9.880 | 10.09 | 9.670 | 9.790 | 220,900 | -0.08(-0.81%) |
Dec 28, 2018 | 9.910 | 10.12 | 9.770 | 9.870 | 285,100 | -0.03(-0.30%) |
Dec 27, 2018 | 10.21 | 10.21 | 9.710 | 9.900 | 289,460 | -0.41(-3.98%) |
Dec 26, 2018 | 9.940 | 10.38 | 9.450 | 10.31 | 288,153 | +0.41(+4.14%) |
Dec 24, 2018 | 10.10 | 10.17 | 9.675 | 9.900 | 268,800 | -0.34(-3.32%) |
Dec 21, 2018 | 10.91 | 10.91 | 10.21 | 10.24 | 487,200 | -0.67(-6.14%) |
Dec 20, 2018 | 11.35 | 11.40 | 10.76 | 10.91 | 322,104 | -0.44(-3.88%) |
Dec 19, 2018 | 11.72 | 11.99 | 11.26 | 11.35 | 178,336 | -0.35(-2.99%) |
Dec 18, 2018 | 11.70 | 12.03 | 11.43 | 11.70 | 267,921 | +0.09(+0.78%) |
Dec 17, 2018 | 12.35 | 12.35 | 11.49 | 11.61 | 290,183 | -0.91(-7.27%) |
Dec 14, 2018 | 13.16 | 13.16 | 12.48 | 12.52 | 291,200 | -0.76(-5.72%) |
Dec 13, 2018 | 13.39 | 13.71 | 12.82 | 13.28 | 190,444 | -0.10(-0.75%) |
Dec 12, 2018 | 13.46 | 13.77 | 13.32 | 13.38 | 449,019 | +0.12(+0.90%) |
Dec 11, 2018 | 13.19 | 13.54 | 12.78 | 13.26 | 344,674 | +0.25(+1.92%) |
Dec 10, 2018 | 13.01 | 13.09 | 12.39 | 13.01 | 307,042 | +0.03(+0.23%) |
Dec 07, 2018 | 13.66 | 13.70 | 12.93 | 12.98 | 170,600 | -0.74(-5.39%) |
Dec 06, 2018 | 13.53 | 13.74 | 13.10 | 13.72 | 423,765 | +0.10(+0.73%) |
Dec 04, 2018 | 14.00 | 14.04 | 13.52 | 13.62 | 306,800 | -0.40(-2.85%) |
Dec 03, 2018 | 14.41 | 14.69 | 13.91 | 14.02 | 299,840 | -0.33(-2.30%) |
Nov 30, 2018 | 14.00 | 14.36 | 13.70 | 14.35 | 181,200 | +0.32(+2.28%) |
Nov 29, 2018 | 13.64 | 14.08 | 13.43 | 14.03 | 204,523 | +0.38(+2.78%) |
Nov 28, 2018 | 13.28 | 13.67 | 13.19 | 13.65 | 251,417 | +0.41(+3.10%) |
Nov 27, 2018 | 13.41 | 13.55 | 12.93 | 13.24 | 348,294 | -0.22(-1.63%) |
Nov 26, 2018 | 13.20 | 13.51 | 12.75 | 13.46 | 309,930 | +0.45(+3.46%) |
Nov 23, 2018 | 12.77 | 13.30 | 12.77 | 13.01 | 89,900 | +0.15(+1.17%) |
Nov 21, 2018 | 12.86 | 12.86 | 12.86 | 0 | +0.42(+3.38%) | |
Nov 20, 2018 | 12.41 | 12.64 | 11.91 | 12.44 | 248,433 | -0.19(-1.50%) |
Nov 19, 2018 | 13.05 | 13.17 | 12.58 | 12.63 | 259,531 | -0.48(-3.66%) |
Nov 16, 2018 | 13.42 | 13.94 | 12.97 | 13.11 | 253,900 | -0.52(-3.82%) |
Nov 15, 2018 | 13.50 | 13.85 | 13.30 | 13.63 | 216,737 | +0.02(+0.15%) |
Nov 14, 2018 | 13.81 | 14.01 | 13.25 | 13.61 | 287,927 | -0.08(-0.58%) |
Nov 13, 2018 | 14.14 | 14.27 | 13.64 | 13.69 | 217,466 | -0.32(-2.28%) |
Nov 12, 2018 | 14.24 | 14.55 | 13.97 | 14.01 | 488,683 | -0.23(-1.62%) |
Nov 09, 2018 | 14.60 | 15.03 | 14.00 | 14.24 | 435,700 | -0.53(-3.59%) |
Nov 08, 2018 | 13.68 | 15.01 | 13.60 | 14.77 | 487,448 | +1.03(+7.46%) |
Nov 07, 2018 | 13.50 | 14.68 | 12.42 | 13.74 | 635,456 | -0.17(-1.19%) |
Nov 06, 2018 | 14.17 | 14.30 | 13.73 | 13.91 | 380,429 | -0.29(-2.04%) |
Nov 05, 2018 | 14.39 | 14.45 | 13.70 | 14.20 | 341,050 | -0.20(-1.39%) |
Nov 02, 2018 | 14.49 | 15.22 | 14.25 | 14.40 | 310,200 | +0.00(+0.00%) |
Nov 01, 2018 | 13.62 | 14.45 | 13.37 | 14.40 | 273,388 | +0.81(+5.96%) |
Oct 31, 2018 | 13.65 | 13.84 | 13.05 | 13.59 | 501,368 | -0.02(-0.15%) |
Oct 30, 2018 | 13.14 | 13.76 | 12.89 | 13.61 | 269,079 | +0.47(+3.58%) |
Oct 29, 2018 | 12.76 | 13.54 | 12.69 | 13.14 | 275,089 | +0.37(+2.90%) |
Oct 26, 2018 | 12.69 | 12.85 | 12.20 | 12.77 | 360,600 | -0.12(-0.93%) |
Oct 25, 2018 | 13.17 | 13.41 | 12.84 | 12.89 | 432,019 | -0.14(-1.07%) |
Oct 24, 2018 | 13.94 | 14.31 | 13.02 | 13.03 | 359,930 | -0.88(-6.33%) |
Oct 23, 2018 | 13.81 | 14.17 | 13.60 | 13.91 | 444,903 | -0.04(-0.29%) |
Oct 22, 2018 | 14.80 | 14.95 | 13.84 | 13.95 | 296,876 | -0.86(-5.81%) |
Oct 19, 2018 | 15.02 | 15.34 | 14.72 | 14.81 | 243,300 | -0.26(-1.73%) |
Oct 18, 2018 | 15.18 | 15.47 | 14.86 | 15.07 | 285,404 | -0.23(-1.50%) |
Oct 17, 2018 | 15.08 | 15.66 | 14.87 | 15.30 | 229,030 | +0.15(+0.99%) |
Oct 16, 2018 | 14.33 | 15.24 | 14.26 | 15.15 | 631,625 | +0.95(+6.69%) |
Oct 15, 2018 | 13.65 | 14.47 | 13.36 | 14.20 | 317,620 | +0.50(+3.65%) |
Oct 12, 2018 | 14.75 | 14.75 | 13.38 | 13.70 | 645,300 | -0.76(-5.26%) |
Oct 11, 2018 | 14.41 | 15.55 | 14.37 | 14.46 | 644,763 | -0.05(-0.34%) |
Oct 10, 2018 | 15.20 | 15.25 | 14.48 | 14.51 | 267,087 | -0.71(-4.66%) |
Oct 09, 2018 | 15.07 | 15.46 | 15.07 | 15.22 | 171,021 | +0.16(+1.06%) |
Oct 08, 2018 | 15.12 | 15.25 | 14.77 | 15.06 | 328,122 | -0.04(-0.26%) |
Oct 05, 2018 | 15.51 | 15.81 | 14.74 | 15.10 | 400,600 | -0.44(-2.83%) |
Oct 04, 2018 | 16.03 | 16.21 | 15.46 | 15.54 | 353,918 | -0.53(-3.30%) |
Oct 03, 2018 | 15.76 | 16.48 | 15.49 | 16.07 | 490,159 | +0.34(+2.16%) |
Oct 02, 2018 | 15.97 | 15.99 | 15.23 | 15.73 | 442,301 | -0.26(-1.63%) |
Oct 01, 2018 | 16.45 | 16.87 | 15.82 | 15.99 | 333,699 | -0.51(-3.09%) |
Sep 28, 2018 | 15.85 | 16.65 | 15.70 | 16.50 | 322,600 | +0.65(+4.10%) |
Sep 27, 2018 | 15.60 | 15.90 | 15.50 | 15.85 | 149,476 | +0.20(+1.28%) |
Sep 26, 2018 | 15.80 | 16.05 | 15.45 | 15.65 | 155,575 | -0.20(-1.26%) |
Sep 25, 2018 | 15.50 | 15.85 | 15.45 | 15.85 | 191,262 | +0.40(+2.59%) |
Sep 24, 2018 | 15.40 | 15.55 | 15.10 | 15.45 | 192,213 | +0.05(+0.32%) |
Sep 21, 2018 | 16.20 | 16.20 | 15.30 | 15.40 | 361,700 | -0.75(-4.64%) |
Sep 20, 2018 | 15.80 | 16.25 | 15.40 | 16.15 | 200,927 | +0.45(+2.87%) |
Sep 19, 2018 | 15.65 | 15.85 | 15.20 | 15.70 | 255,211 | +0.10(+0.64%) |
Sep 18, 2018 | 17.25 | 17.25 | 15.35 | 15.60 | 713,122 | +0.90(+6.12%) |
Sep 17, 2018 | 15.05 | 15.45 | 14.65 | 14.70 | 179,329 | -0.35(-2.33%) |
Sep 14, 2018 | 15.60 | 15.70 | 15.00 | 15.05 | 155,500 | -0.55(-3.53%) |
Sep 13, 2018 | 15.50 | 15.75 | 15.40 | 15.60 | 149,033 | +0.15(+0.97%) |
Sep 12, 2018 | 15.50 | 15.60 | 15.22 | 15.45 | 137,343 | -0.10(-0.64%) |
Sep 11, 2018 | 15.35 | 15.85 | 15.28 | 15.55 | 167,955 | +0.15(+0.97%) |
Sep 10, 2018 | 15.40 | 15.50 | 15.05 | 15.40 | 223,714 | +0.00(+0.00%) |
Sep 07, 2018 | 15.90 | 15.90 | 15.10 | 15.40 | 396,700 | -0.50(-3.14%) |
Sep 06, 2018 | 16.20 | 16.30 | 15.85 | 15.90 | 248,123 | -0.30(-1.85%) |
Sep 05, 2018 | 16.55 | 16.77 | 16.05 | 16.20 | 280,451 | -0.35(-2.11%) |
Sep 04, 2018 | 17.30 | 17.45 | 16.50 | 16.55 | 281,130 | -0.80(-4.61%) |
Aug 31, 2018 | 17.35 | 17.35 | 17.35 | 0 | -0.20(-1.14%) | |
Aug 30, 2018 | 17.85 | 17.90 | 17.45 | 17.55 | 174,753 | -0.40(-2.23%) |
Aug 29, 2018 | 18.10 | 18.15 | 17.75 | 17.95 | 148,933 | -0.10(-0.55%) |
Aug 28, 2018 | 18.20 | 18.50 | 17.80 | 18.05 | 299,591 | -0.10(-0.55%) |
Aug 27, 2018 | 17.95 | 18.32 | 17.38 | 18.15 | 433,321 | +0.35(+1.97%) |
Aug 24, 2018 | 17.90 | 18.20 | 17.75 | 17.80 | 284,900 | -0.15(-0.84%) |
Aug 23, 2018 | 17.70 | 18.00 | 17.60 | 17.95 | 355,943 | +0.25(+1.41%) |
Aug 22, 2018 | 17.65 | 18.05 | 17.50 | 17.70 | 340,730 | +0.10(+0.57%) |
Aug 21, 2018 | 17.50 | 17.75 | 17.20 | 17.60 | 453,867 | +0.15(+0.86%) |
Aug 20, 2018 | 17.40 | 17.60 | 17.10 | 17.45 | 249,109 | +0.15(+0.87%) |
Aug 17, 2018 | 17.40 | 17.55 | 17.19 | 17.30 | 334,000 | -0.20(-1.14%) |
Aug 16, 2018 | 17.25 | 17.95 | 17.20 | 17.50 | 289,279 | +0.30(+1.74%) |
Aug 15, 2018 | 17.45 | 17.85 | 17.07 | 17.20 | 501,417 | -0.25(-1.43%) |
Aug 14, 2018 | 18.00 | 18.20 | 17.45 | 17.45 | 798,006 | -0.50(-2.79%) |
Aug 13, 2018 | 18.15 | 18.70 | 17.55 | 17.95 | 395,442 | +0.15(+0.84%) |
Aug 10, 2018 | 16.95 | 18.00 | 16.70 | 17.80 | 608,800 | +0.80(+4.71%) |
Aug 09, 2018 | 14.50 | 17.15 | 14.01 | 17.00 | 598,289 | +1.25(+7.94%) |
Aug 08, 2018 | 15.25 | 16.00 | 15.10 | 15.75 | 432,907 | +0.60(+3.96%) |
Aug 07, 2018 | 15.65 | 15.65 | 15.05 | 15.15 | 416,502 | -0.20(-1.30%) |
Aug 06, 2018 | 15.75 | 16.15 | 15.35 | 15.35 | 267,312 | -0.50(-3.15%) |
Aug 03, 2018 | 15.75 | 16.10 | 15.45 | 15.85 | 322,600 | +0.10(+0.63%) |
Aug 02, 2018 | 15.10 | 15.90 | 14.93 | 15.75 | 248,286 | +0.45(+2.94%) |
Aug 01, 2018 | 15.20 | 15.75 | 14.80 | 15.30 | 230,031 | +0.20(+1.32%) |
Jul 31, 2018 | 14.75 | 15.15 | 14.62 | 15.10 | 230,578 | +0.20(+1.34%) |
Jul 30, 2018 | 14.65 | 14.95 | 14.50 | 14.90 | 320,279 | +0.20(+1.36%) |
Jul 27, 2018 | 14.85 | 14.85 | 14.40 | 14.70 | 309,800 | +0.00(+0.00%) |
Jul 26, 2018 | 14.80 | 14.55 | 14.70 | 501,227 | -0.10(-0.68%) | |
Jul 25, 2018 | 14.35 | 14.85 | 14.35 | 14.80 | 170,071 | +0.15(+1.02%) |
Jul 24, 2018 | 14.45 | 14.75 | 14.30 | 14.65 | 290,453 | +0.20(+1.38%) |
Jul 23, 2018 | 14.20 | 14.45 | 13.90 | 14.45 | 445,982 | +0.30(+2.12%) |
Jul 20, 2018 | 13.95 | 14.25 | 13.80 | 14.15 | 240,550 | +0.25(+1.80%) |
Jul 19, 2018 | 14.20 | 14.45 | 13.85 | 13.90 | 299,099 | -0.25(-1.77%) |
Jul 18, 2018 | 15.20 | 15.20 | 14.05 | 14.15 | 743,700 | -1.00(-6.60%) |
Jul 17, 2018 | 15.15 | 15.40 | 15.00 | 15.15 | 226,493 | -0.05(-0.33%) |
Jul 16, 2018 | 15.35 | 15.55 | 15.05 | 15.20 | 258,575 | -0.10(-0.65%) |
Jul 13, 2018 | 15.55 | 15.60 | 15.10 | 15.30 | 237,125 | -0.25(-1.61%) |
Jul 12, 2018 | 15.40 | 15.82 | 15.25 | 15.55 | 226,667 | +0.30(+1.97%) |
Jul 11, 2018 | 15.70 | 15.85 | 15.20 | 15.25 | 113,632 | -0.55(-3.48%) |
Jul 10, 2018 | 15.90 | 16.30 | 15.65 | 15.80 | 131,180 | -0.15(-0.94%) |
Jul 09, 2018 | 15.50 | 16.00 | 15.40 | 15.95 | 165,193 | +0.55(+3.57%) |
Jul 06, 2018 | 15.10 | 15.50 | 15.10 | 15.40 | 149,371 | +0.20(+1.32%) |
Jul 05, 2018 | 15.25 | 15.50 | 15.05 | 15.20 | 136,639 | +0.05(+0.33%) |
Jul 03, 2018 | 15.15 | 15.15 | 15.15 | 0 | +0.25(+1.68%) |