Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.93 | 17.80 | 16.78 | 17.56 | 508,222 | +0.65(+3.84%) |
Jul 30, 2018 | 16.70 | 17.26 | 16.56 | 16.91 | 259,022 | +0.19(+1.14%) |
Jul 27, 2018 | 17.42 | 17.63 | 16.61 | 16.72 | 364,400 | -0.65(-3.74%) |
Jul 26, 2018 | 16.25 | 17.57 | 16.00 | 17.37 | 740,455 | +1.26(+7.82%) |
Jul 25, 2018 | 17.90 | 17.98 | 15.50 | 16.11 | 1,304,532 | -1.72(-9.65%) |
Jul 24, 2018 | 18.59 | 18.67 | 17.45 | 17.83 | 1,101,871 | -0.12(-0.67%) |
Jul 23, 2018 | 16.85 | 18.40 | 16.84 | 17.95 | 858,258 | +1.20(+7.16%) |
Jul 20, 2018 | 17.53 | 17.86 | 16.61 | 16.75 | 602,693 | -0.78(-4.45%) |
Jul 19, 2018 | 16.74 | 17.98 | 15.84 | 17.53 | 1,423,043 | +1.21(+7.41%) |
Jul 18, 2018 | 17.06 | 18.46 | 16.07 | 16.32 | 2,919,029 | +0.72(+4.62%) |
Jul 17, 2018 | 15.57 | 16.07 | 15.54 | 15.60 | 237,375 | -0.09(-0.57%) |
Jul 16, 2018 | 15.89 | 16.20 | 15.31 | 15.69 | 549,931 | -0.42(-2.61%) |
Jul 13, 2018 | 16.11 | 1,233,366 | +0.90(+5.92%) | |||
Jul 12, 2018 | 13.89 | 15.45 | 13.76 | 15.21 | 497,825 | +1.66(+12.25%) |
Jul 11, 2018 | 13.85 | 14.06 | 13.30 | 13.55 | 249,401 | -0.58(-4.10%) |
Jul 10, 2018 | 13.96 | 14.45 | 13.85 | 14.13 | 360,091 | +0.31(+2.24%) |
Jul 09, 2018 | 15.00 | 15.16 | 13.47 | 13.82 | 765,810 | -1.05(-7.06%) |
Jul 06, 2018 | 14.26 | 15.06 | 14.22 | 14.87 | 680,865 | +0.69(+4.87%) |
Jul 05, 2018 | 13.53 | 14.43 | 13.53 | 14.18 | 493,396 | +0.77(+5.74%) |
Jul 03, 2018 | 13.41 | 13.41 | 13.41 | 0 | +0.18(+1.36%) | |
Jul 02, 2018 | 12.50 | 13.87 | 12.48 | 13.23 | 607,787 | +0.68(+5.42%) |
Jun 29, 2018 | 11.99 | 12.58 | 11.84 | 12.55 | 522,346 | +0.59(+4.93%) |
Jun 28, 2018 | 11.73 | 12.06 | 11.58 | 11.96 | 200,006 | +0.25(+2.13%) |
Jun 27, 2018 | 11.80 | 11.98 | 11.68 | 11.71 | 145,277 | -0.04(-0.34%) |
Jun 26, 2018 | 12.02 | 12.11 | 11.56 | 11.75 | 193,313 | -0.22(-1.84%) |
Jun 25, 2018 | 11.94 | 12.02 | 11.51 | 11.97 | 270,854 | +0.16(+1.35%) |
Jun 22, 2018 | 11.43 | 12.25 | 11.40 | 11.81 | 1,360,266 | +0.43(+3.78%) |
Jun 21, 2018 | 11.54 | 11.55 | 11.26 | 11.38 | 133,871 | -0.14(-1.22%) |
Jun 20, 2018 | 11.50 | 11.69 | 11.47 | 11.52 | 258,973 | +0.02(+0.17%) |
Jun 19, 2018 | 11.47 | 11.55 | 11.03 | 11.50 | 193,121 | -0.01(-0.09%) |
Jun 18, 2018 | 11.32 | 11.70 | 11.25 | 11.51 | 258,565 | +0.12(+1.05%) |
Jun 15, 2018 | 11.63 | 11.34 | 11.39 | 203,739 | -0.24(-2.06%) | |
Jun 14, 2018 | 11.59 | 11.80 | 11.59 | 11.63 | 115,412 | +0.04(+0.35%) |
Jun 13, 2018 | 11.87 | 11.99 | 11.50 | 11.59 | 283,084 | -0.27(-2.28%) |
Jun 12, 2018 | 11.90 | 12.05 | 11.75 | 11.86 | 152,848 | -0.06(-0.50%) |
Jun 11, 2018 | 12.10 | 12.25 | 11.77 | 11.92 | 191,531 | -0.07(-0.58%) |
Jun 08, 2018 | 11.67 | 12.37 | 11.67 | 11.99 | 658,837 | +0.69(+6.11%) |
Jun 07, 2018 | 10.83 | 11.34 | 10.80 | 11.30 | 223,189 | +0.52(+4.82%) |
Jun 06, 2018 | 10.75 | 10.84 | 10.71 | 10.78 | 167,019 | +0.09(+0.84%) |
Jun 05, 2018 | 10.51 | 10.74 | 10.51 | 10.69 | 212,499 | +0.18(+1.71%) |
Jun 04, 2018 | 10.26 | 10.56 | 10.26 | 10.51 | 202,311 | +0.31(+3.04%) |
Jun 01, 2018 | 10.01 | 10.25 | 10.01 | 10.20 | 129,844 | +0.26(+2.62%) |
May 31, 2018 | 10.09 | 10.18 | 9.900 | 9.940 | 81,673 | -0.10(-1.00%) |
May 30, 2018 | 9.910 | 10.23 | 9.820 | 10.04 | 211,596 | +0.14(+1.41%) |
May 29, 2018 | 9.900 | 9.950 | 9.770 | 9.900 | 144,789 | +0.09(+0.92%) |
May 25, 2018 | 9.810 | 9.810 | 9.810 | 0 | +0.04(+0.41%) | |
May 24, 2018 | 9.700 | 9.830 | 9.600 | 9.770 | 76,058 | +0.07(+0.72%) |
May 23, 2018 | 9.530 | 9.800 | 9.463 | 9.700 | 115,651 | +0.13(+1.36%) |
May 22, 2018 | 9.750 | 9.860 | 9.500 | 9.570 | 104,660 | -0.21(-2.15%) |
May 21, 2018 | 9.710 | 9.820 | 9.370 | 9.780 | 164,048 | +0.07(+0.72%) |
May 18, 2018 | 9.600 | 9.740 | 9.452 | 9.710 | 106,152 | +0.16(+1.68%) |
May 17, 2018 | 9.740 | 9.760 | 9.520 | 9.550 | 138,173 | -0.19(-1.95%) |
May 16, 2018 | 9.720 | 9.760 | 9.480 | 9.740 | 130,293 | +0.07(+0.72%) |
May 15, 2018 | 9.380 | 9.680 | 9.210 | 9.670 | 228,895 | +0.22(+2.33%) |
May 14, 2018 | 9.650 | 9.719 | 9.360 | 9.450 | 223,710 | -0.12(-1.25%) |
May 11, 2018 | 9.360 | 9.790 | 9.300 | 9.570 | 268,490 | +0.05(+0.53%) |
May 10, 2018 | 9.390 | 9.580 | 9.350 | 9.520 | 410,372 | +0.18(+1.93%) |
May 09, 2018 | 9.270 | 9.360 | 9.129 | 9.340 | 147,556 | +0.10(+1.08%) |
May 08, 2018 | 9.160 | 9.260 | 9.120 | 9.240 | 113,771 | +0.10(+1.09%) |
May 07, 2018 | 9.080 | 9.205 | 9.030 | 9.140 | 160,905 | +0.09(+0.99%) |
May 04, 2018 | 9.000 | 9.100 | 8.983 | 9.050 | 84,417 | +0.00(+0.00%) |
May 03, 2018 | 9.010 | 9.100 | 8.873 | 9.050 | 102,010 | +0.03(+0.33%) |
May 02, 2018 | 8.970 | 9.070 | 8.930 | 9.020 | 113,471 | +0.07(+0.78%) |
May 01, 2018 | 8.770 | 9.030 | 8.760 | 8.950 | 188,043 | +0.16(+1.82%) |
Apr 30, 2018 | 8.860 | 8.860 | 8.660 | 8.790 | 180,823 | -0.02(-0.23%) |
Apr 27, 2018 | 8.780 | 8.960 | 8.760 | 8.810 | 151,547 | +0.04(+0.46%) |
Apr 26, 2018 | 8.780 | 8.880 | 8.660 | 8.770 | 143,331 | +0.02(+0.23%) |
Apr 25, 2018 | 8.780 | 8.830 | 8.660 | 8.750 | 164,912 | +0.03(+0.34%) |
Apr 24, 2018 | 8.560 | 8.950 | 8.370 | 8.720 | 631,509 | +0.23(+2.71%) |
Apr 23, 2018 | 8.270 | 8.550 | 8.245 | 8.490 | 258,574 | +0.22(+2.66%) |
Apr 20, 2018 | 8.200 | 8.340 | 8.200 | 8.270 | 142,889 | +0.02(+0.24%) |
Apr 19, 2018 | 8.200 | 8.260 | 8.140 | 8.250 | 91,103 | +0.07(+0.86%) |
Apr 18, 2018 | 8.110 | 8.300 | 8.110 | 8.180 | 95,614 | +0.07(+0.86%) |
Apr 17, 2018 | 8.200 | 8.310 | 8.055 | 8.110 | 124,754 | -0.05(-0.61%) |
Apr 16, 2018 | 8.190 | 8.250 | 8.120 | 8.160 | 94,086 | +0.04(+0.49%) |
Apr 13, 2018 | 8.180 | 8.200 | 8.050 | 8.120 | 121,173 | -0.04(-0.49%) |
Apr 12, 2018 | 8.270 | 8.415 | 8.080 | 8.160 | 129,590 | -0.08(-0.97%) |
Apr 11, 2018 | 8.340 | 8.340 | 8.155 | 8.240 | 206,405 | -0.12(-1.44%) |
Apr 10, 2018 | 8.370 | 8.390 | 8.050 | 8.360 | 245,590 | +0.11(+1.33%) |
Apr 09, 2018 | 8.200 | 8.350 | 8.125 | 8.250 | 372,613 | +0.11(+1.35%) |
Apr 06, 2018 | 8.150 | 8.250 | 8.050 | 8.140 | 276,263 | -0.08(-0.97%) |
Apr 05, 2018 | 8.340 | 8.340 | 8.030 | 8.220 | 204,258 | -0.06(-0.72%) |
Apr 04, 2018 | 8.150 | 8.350 | 7.880 | 8.280 | 248,870 | +0.03(+0.36%) |
Apr 03, 2018 | 8.140 | 8.310 | 7.930 | 8.250 | 110,813 | +0.16(+1.98%) |
Apr 02, 2018 | 8.170 | 8.250 | 7.950 | 8.090 | 179,688 | -0.12(-1.46%) |
Mar 29, 2018 | 8.210 | 8.210 | 8.210 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 7.990 | 8.210 | 7.970 | 8.210 | 231,848 | +0.19(+2.37%) |
Mar 27, 2018 | 7.620 | 8.240 | 7.460 | 8.020 | 477,826 | +0.44(+5.80%) |
Mar 26, 2018 | 7.750 | 8.010 | 7.420 | 7.580 | 359,615 | -0.20(-2.57%) |
Mar 23, 2018 | 8.040 | 8.070 | 7.760 | 7.780 | 252,112 | -0.27(-3.35%) |
Mar 22, 2018 | 8.150 | 8.270 | 8.020 | 8.050 | 137,342 | -0.14(-1.71%) |
Mar 21, 2018 | 8.220 | 8.390 | 8.150 | 8.190 | 120,239 | -0.07(-0.85%) |
Mar 20, 2018 | 8.380 | 8.380 | 8.130 | 8.260 | 231,173 | -0.13(-1.55%) |
Mar 19, 2018 | 8.590 | 8.350 | 8.390 | 178,530 | -0.09(-1.06%) | |
Mar 16, 2018 | 8.550 | 8.640 | 8.450 | 8.480 | 252,792 | -0.07(-0.82%) |
Mar 15, 2018 | 8.800 | 8.800 | 8.550 | 8.550 | 166,167 | -0.20(-2.29%) |
Mar 14, 2018 | 8.900 | 9.000 | 8.530 | 8.750 | 446,658 | -0.14(-1.57%) |
Mar 13, 2018 | 8.910 | 9.130 | 8.767 | 8.890 | 489,150 | +0.02(+0.23%) |
Mar 12, 2018 | 8.480 | 8.960 | 8.480 | 8.870 | 406,385 | +0.44(+5.22%) |
Mar 09, 2018 | 9.090 | 9.140 | 8.210 | 8.430 | 1,245,203 | +0.49(+6.17%) |
Mar 08, 2018 | 7.870 | 7.965 | 7.640 | 7.940 | 218,215 | +0.07(+0.89%) |
Mar 07, 2018 | 7.800 | 7.930 | 7.790 | 7.870 | 110,287 | -0.01(-0.13%) |
Mar 06, 2018 | 7.980 | 7.980 | 7.720 | 7.880 | 149,682 | -0.06(-0.76%) |
Mar 05, 2018 | 7.680 | 7.950 | 7.550 | 7.940 | 198,888 | +0.25(+3.25%) |
Mar 02, 2018 | 7.400 | 7.750 | 7.350 | 7.690 | 130,088 | +0.24(+3.22%) |
Mar 01, 2018 | 7.360 | 7.580 | 7.350 | 7.450 | 129,090 | +0.07(+0.95%) |
Feb 28, 2018 | 7.620 | 7.680 | 7.380 | 7.380 | 165,472 | -0.26(-3.40%) |
Feb 27, 2018 | 7.400 | 7.710 | 7.339 | 7.640 | 211,886 | +0.20(+2.69%) |
Feb 26, 2018 | 7.340 | 7.450 | 7.250 | 7.440 | 81,461 | +0.13(+1.78%) |
Feb 23, 2018 | 7.260 | 7.360 | 7.200 | 7.310 | 66,451 | +0.06(+0.83%) |
Feb 22, 2018 | 7.410 | 7.447 | 7.140 | 7.250 | 111,038 | -0.11(-1.49%) |
Feb 21, 2018 | 7.260 | 7.410 | 7.236 | 7.360 | 114,637 | +0.16(+2.22%) |
Feb 20, 2018 | 7.100 | 7.340 | 7.100 | 7.200 | 163,671 | +0.05(+0.70%) |
Feb 16, 2018 | 7.150 | 7.150 | 7.150 | 0 | -0.05(-0.69%) | |
Feb 15, 2018 | 7.080 | 7.320 | 7.000 | 7.200 | 104,118 | +0.13(+1.84%) |
Feb 14, 2018 | 7.000 | 7.180 | 6.910 | 7.070 | 235,690 | -0.01(-0.14%) |
Feb 13, 2018 | 7.100 | 7.210 | 7.070 | 7.080 | 230,195 | -0.15(-2.07%) |
Feb 12, 2018 | 7.350 | 7.350 | 7.145 | 7.230 | 113,349 | -0.09(-1.23%) |
Feb 09, 2018 | 7.280 | 7.390 | 7.100 | 7.320 | 171,114 | +0.08(+1.10%) |
Feb 08, 2018 | 7.350 | 7.350 | 7.120 | 7.240 | 178,409 | -0.08(-1.09%) |
Feb 07, 2018 | 7.240 | 7.240 | 7.240 | 7.320 | 124,836 | +0.06(+0.83%) |
Feb 06, 2018 | 7.360 | 7.130 | 7.260 | 227,642 | -0.11(-1.49%) | |
Feb 05, 2018 | 7.300 | 7.470 | 7.279 | 7.370 | 152,505 | -0.04(-0.54%) |
Feb 02, 2018 | 7.400 | 7.550 | 7.260 | 7.410 | 273,905 | -0.06(-0.80%) |
Feb 01, 2018 | 7.360 | 7.480 | 7.200 | 7.470 | 197,938 | +0.10(+1.36%) |
Jan 31, 2018 | 7.480 | 7.490 | 7.350 | 7.370 | 224,898 | -0.09(-1.21%) |
Jan 30, 2018 | 7.410 | 7.479 | 7.350 | 7.460 | 159,405 | +0.09(+1.22%) |
Jan 29, 2018 | 7.310 | 7.419 | 7.310 | 7.370 | 179,936 | +0.06(+0.82%) |
Jan 26, 2018 | 7.220 | 7.340 | 7.181 | 7.310 | 175,910 | +0.06(+0.83%) |
Jan 25, 2018 | 7.080 | 7.390 | 7.080 | 7.250 | 137,842 | +0.15(+2.11%) |
Jan 24, 2018 | 7.240 | 7.360 | 7.060 | 7.100 | 537,844 | -0.10(-1.39%) |
Jan 23, 2018 | 7.100 | 7.250 | 7.100 | 7.200 | 253,015 | +0.11(+1.55%) |
Jan 22, 2018 | 7.050 | 7.250 | 7.030 | 7.090 | 220,124 | +0.02(+0.28%) |
Jan 19, 2018 | 7.080 | 7.160 | 7.000 | 7.070 | 244,431 | -0.01(-0.14%) |
Jan 18, 2018 | 7.240 | 7.240 | 7.010 | 7.080 | 390,499 | -0.16(-2.21%) |
Jan 17, 2018 | 7.020 | 7.250 | 7.020 | 7.240 | 262,932 | +0.29(+4.17%) |
Jan 16, 2018 | 7.300 | 7.450 | 6.860 | 6.950 | 496,158 | -0.35(-4.79%) |
Jan 12, 2018 | 7.300 | 7.300 | 7.300 | 0 | +0.18(+2.53%) | |
Jan 11, 2018 | 6.660 | 7.170 | 6.660 | 7.120 | 748,419 | +0.43(+6.43%) |
Jan 10, 2018 | 6.780 | 6.690 | 461,193 | +0.53(+8.60%) | ||
Jan 09, 2018 | 6.160 | 6.300 | 6.150 | 6.160 | 206,967 | +0.01(+0.16%) |
Jan 08, 2018 | 6.130 | 6.338 | 6.130 | 6.150 | 650,535 | +0.03(+0.49%) |
Jan 05, 2018 | 6.340 | 6.387 | 6.110 | 6.120 | 307,202 | -0.22(-3.47%) |
Jan 04, 2018 | 6.410 | 6.430 | 6.210 | 6.340 | 313,896 | -0.08(-1.25%) |
Jan 03, 2018 | 6.550 | 6.587 | 6.330 | 6.420 | 363,328 | -0.17(-2.58%) |
Jan 02, 2018 | 6.650 | 6.729 | 6.410 | 6.590 | 547,947 | -0.06(-0.90%) |
Dec 29, 2017 | 6.650 | 6.650 | 6.650 | 0 | +0.11(+1.68%) | |
Dec 28, 2017 | 6.540 | 6.650 | 6.450 | 6.540 | 351,355 | +0.03(+0.46%) |
Dec 27, 2017 | 6.250 | 6.590 | 6.160 | 6.510 | 479,834 | +0.30(+4.83%) |
Dec 26, 2017 | 6.050 | 6.250 | 6.000 | 6.210 | 469,693 | +0.21(+3.50%) |
Dec 22, 2017 | 6.050 | 6.110 | 5.810 | 6.000 | 1,061,149 | +0.00(+0.00%) |
Dec 21, 2017 | 6.390 | 6.400 | 5.970 | 6.000 | 631,776 | -0.36(-5.66%) |
Dec 20, 2017 | 6.350 | 6.540 | 6.320 | 6.360 | 552,720 | +0.01(+0.16%) |
Dec 19, 2017 | 6.620 | 6.675 | 6.270 | 6.350 | 1,284,467 | -0.79(-11.06%) |
Dec 18, 2017 | 7.240 | 7.515 | 7.080 | 7.140 | 835,239 | -0.11(-1.52%) |
Dec 15, 2017 | 7.700 | 7.900 | 7.230 | 7.250 | 2,209,578 | -0.49(-6.33%) |
Dec 14, 2017 | 7.830 | 8.000 | 7.611 | 7.740 | 574,411 | -0.15(-1.90%) |
Dec 13, 2017 | 7.990 | 7.990 | 7.770 | 7.890 | 725,131 | -0.15(-1.87%) |
Dec 12, 2017 | 8.130 | 8.200 | 7.980 | 8.040 | 476,468 | -0.02(-0.25%) |
Dec 11, 2017 | 8.040 | 8.190 | 7.900 | 8.060 | 596,340 | +0.02(+0.25%) |
Dec 08, 2017 | 8.260 | 8.460 | 8.000 | 8.040 | 645,326 | -0.21(-2.55%) |
Dec 07, 2017 | 8.310 | 9.000 | 8.040 | 8.250 | 1,051,508 | -0.42(-4.84%) |
Dec 06, 2017 | 9.850 | 9.300 | 8.640 | 8.670 | 995,005 | -0.63(-6.77%) |
Dec 05, 2017 | 9.800 | 9.900 | 9.250 | 9.300 | 795,737 | -0.41(-4.22%) |
Dec 04, 2017 | 9.750 | 9.880 | 9.200 | 9.710 | 752,471 | +0.30(+3.19%) |
Dec 01, 2017 | 8.880 | 9.560 | 8.880 | 9.410 | 801,824 | +0.53(+5.97%) |
Nov 30, 2017 | 8.750 | 9.080 | 8.700 | 8.880 | 867,414 | +0.21(+2.42%) |
Nov 29, 2017 | 8.600 | 8.750 | 8.260 | 8.670 | 560,044 | +0.27(+3.21%) |
Nov 28, 2017 | 8.730 | 8.750 | 8.280 | 8.400 | 745,835 | -0.05(-0.59%) |
Nov 27, 2017 | 8.500 | 8.700 | 8.360 | 8.450 | 1,568,152 | +0.25(+3.05%) |
Nov 24, 2017 | 8.070 | 8.300 | 8.000 | 8.200 | 275,345 | +0.08(+0.99%) |
Nov 22, 2017 | 7.830 | 8.170 | 7.760 | 8.120 | 348,193 | +0.28(+3.57%) |
Nov 21, 2017 | 7.570 | 7.870 | 7.500 | 7.840 | 288,716 | +0.27(+3.57%) |
Nov 20, 2017 | 7.400 | 7.740 | 7.390 | 7.570 | 376,622 | +0.16(+2.16%) |
Nov 17, 2017 | 7.620 | 7.620 | 7.350 | 7.410 | 313,742 | -0.23(-3.01%) |
Nov 16, 2017 | 7.570 | 7.670 | 7.310 | 7.640 | 369,492 | +0.09(+1.19%) |
Nov 15, 2017 | 7.760 | 7.760 | 7.350 | 7.550 | 438,920 | -0.25(-3.21%) |
Nov 14, 2017 | 7.910 | 8.000 | 7.650 | 7.800 | 263,188 | -0.15(-1.89%) |
Nov 13, 2017 | 8.050 | 8.240 | 7.890 | 7.950 | 346,071 | +0.06(+0.76%) |
Nov 10, 2017 | 7.870 | 8.030 | 7.850 | 7.890 | 372,246 | -0.11(-1.38%) |
Nov 09, 2017 | 8.040 | 8.100 | 7.920 | 8.000 | 460,560 | -0.10(-1.23%) |
Nov 08, 2017 | 8.250 | 8.350 | 7.950 | 8.100 | 570,964 | -0.10(-1.22%) |
Nov 07, 2017 | 7.950 | 8.365 | 7.880 | 8.200 | 2,021,696 | +0.45(+5.81%) |
Nov 06, 2017 | 7.200 | 7.850 | 7.110 | 7.750 | 1,465,735 | +0.75(+10.71%) |
Nov 03, 2017 | 7.370 | 7.580 | 6.990 | 7.000 | 2,067,271 | -0.07(-0.99%) |