Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.10 | 18.47 | 17.50 | 17.90 | 6,599 | -0.40(-2.19%) |
Apr 29, 2019 | 17.16 | 18.60 | 17.16 | 18.30 | 3,231 | +1.20(+7.02%) |
Apr 26, 2019 | 17.30 | 17.40 | 17.10 | 17.10 | 190 | -0.20(-1.16%) |
Apr 25, 2019 | 17.30 | 17.40 | 16.90 | 17.30 | 2,344 | +0.00(+0.00%) |
Apr 24, 2019 | 17.10 | 17.40 | 17.10 | 17.30 | 1,420 | +0.30(+1.76%) |
Apr 23, 2019 | 17.00 | 17.10 | 16.70 | 17.00 | 3,689 | -0.40(-2.30%) |
Apr 22, 2019 | 17.00 | 17.50 | 16.80 | 17.40 | 1,646 | +0.65(+3.88%) |
Apr 18, 2019 | 17.00 | 17.00 | 16.70 | 16.75 | 200 | -0.25(-1.47%) |
Apr 17, 2019 | 16.60 | 17.00 | 16.50 | 17.00 | 2,687 | +0.50(+3.03%) |
Apr 16, 2019 | 17.00 | 17.10 | 16.50 | 16.50 | 2,473 | -0.30(-1.79%) |
Apr 15, 2019 | 16.30 | 16.90 | 16.30 | 16.80 | 2,071 | +0.40(+2.44%) |
Apr 12, 2019 | 16.80 | 17.40 | 16.40 | 16.40 | 3,800 | -0.60(-3.53%) |
Apr 11, 2019 | 16.70 | 17.10 | 16.70 | 17.00 | 2,440 | +0.50(+3.03%) |
Apr 10, 2019 | 16.90 | 17.10 | 16.30 | 16.50 | 2,466 | -0.30(-1.79%) |
Apr 09, 2019 | 16.70 | 17.10 | 16.70 | 16.80 | 471 | -0.20(-1.18%) |
Apr 08, 2019 | 16.70 | 17.20 | 16.70 | 17.00 | 707 | +0.00(+0.00%) |
Apr 05, 2019 | 17.00 | 17.10 | 16.71 | 17.00 | 2,120 | +0.30(+1.80%) |
Apr 04, 2019 | 16.70 | 17.00 | 16.50 | 16.70 | 2,669 | +0.00(+0.00%) |
Apr 03, 2019 | 16.40 | 17.30 | 16.30 | 16.70 | 2,444 | +0.70(+4.37%) |
Apr 02, 2019 | 15.70 | 16.00 | 15.60 | 16.00 | 1,363 | +0.30(+1.91%) |
Apr 01, 2019 | 15.80 | 15.90 | 15.60 | 15.70 | 1,387 | +0.00(+0.00%) |
Mar 29, 2019 | 15.50 | 15.90 | 15.29 | 15.70 | 3,440 | +0.20(+1.29%) |
Mar 28, 2019 | 16.00 | 16.00 | 15.50 | 15.50 | 1,821 | -0.30(-1.90%) |
Mar 27, 2019 | 16.30 | 16.41 | 15.80 | 15.80 | 1,130 | -0.70(-4.24%) |
Mar 26, 2019 | 16.90 | 16.90 | 16.40 | 16.50 | 1,653 | -0.50(-2.94%) |
Mar 25, 2019 | 17.90 | 17.90 | 16.50 | 17.00 | 724 | -1.10(-6.08%) |
Mar 22, 2019 | 16.50 | 18.90 | 14.40 | 18.10 | 21,790 | +1.60(+9.70%) |
Mar 21, 2019 | 16.70 | 16.90 | 16.50 | 16.50 | 1,322 | -0.30(-1.79%) |
Mar 20, 2019 | 16.70 | 16.81 | 16.60 | 16.80 | 932 | -0.10(-0.59%) |
Mar 19, 2019 | 18.00 | 18.20 | 16.70 | 16.90 | 3,388 | -1.00(-5.59%) |
Mar 18, 2019 | 17.60 | 19.50 | 17.10 | 17.90 | 40,412 | +0.70(+4.07%) |
Mar 15, 2019 | 16.70 | 17.50 | 16.40 | 17.20 | 5,500 | +0.50(+2.99%) |
Mar 14, 2019 | 16.60 | 16.70 | 16.50 | 16.70 | 66 | +0.20(+1.21%) |
Mar 13, 2019 | 16.90 | 16.90 | 16.50 | 16.50 | 1,047 | -0.30(-1.79%) |
Mar 12, 2019 | 16.95 | 17.49 | 16.50 | 16.80 | 690 | +0.30(+1.82%) |
Mar 11, 2019 | 16.70 | 17.10 | 16.50 | 16.50 | 376 | +0.20(+1.23%) |
Mar 08, 2019 | 16.40 | 16.90 | 16.20 | 16.30 | 660 | -0.50(-2.98%) |
Mar 07, 2019 | 17.10 | 17.10 | 16.70 | 16.80 | 583 | -0.90(-5.08%) |
Mar 06, 2019 | 18.10 | 18.40 | 17.45 | 17.70 | 961 | -0.40(-2.21%) |
Mar 05, 2019 | 18.50 | 18.50 | 18.00 | 18.10 | 1,930 | -0.40(-2.16%) |
Mar 04, 2019 | 16.50 | 18.50 | 16.50 | 18.50 | 12,752 | +2.10(+12.80%) |
Mar 01, 2019 | 17.00 | 17.00 | 16.00 | 16.40 | 1,110 | -0.50(-2.96%) |
Feb 28, 2019 | 17.00 | 17.00 | 16.70 | 16.90 | 1,079 | +0.00(+0.00%) |
Feb 27, 2019 | 16.70 | 16.90 | 16.70 | 16.90 | 1,268 | +0.10(+0.60%) |
Feb 26, 2019 | 16.90 | 17.20 | 16.70 | 16.80 | 2,011 | -0.20(-1.18%) |
Feb 25, 2019 | 17.10 | 17.80 | 16.90 | 17.00 | 5,086 | +0.20(+1.19%) |
Feb 22, 2019 | 17.20 | 18.00 | 16.30 | 16.80 | 6,980 | +0.10(+0.60%) |
Feb 21, 2019 | 17.22 | 17.22 | 16.60 | 16.70 | 392 | -0.20(-1.18%) |
Feb 20, 2019 | 16.30 | 17.40 | 16.25 | 16.90 | 6,466 | +0.65(+4.00%) |
Feb 19, 2019 | 15.40 | 16.70 | 15.40 | 16.25 | 5,255 | +0.55(+3.50%) |
Feb 15, 2019 | 15.60 | 15.90 | 15.50 | 15.70 | 490 | -0.02(-0.15%) |
Feb 14, 2019 | 16.80 | 16.90 | 15.40 | 15.72 | 1,281 | -0.08(-0.49%) |
Feb 13, 2019 | 16.10 | 16.14 | 15.60 | 15.80 | 1,288 | -0.50(-3.07%) |
Feb 12, 2019 | 16.50 | 16.50 | 16.28 | 16.30 | 596 | +0.10(+0.62%) |
Feb 11, 2019 | 16.90 | 17.10 | 16.10 | 16.20 | 802 | -0.50(-2.99%) |
Feb 08, 2019 | 16.50 | 16.90 | 16.00 | 16.70 | 1,330 | +0.40(+2.45%) |
Feb 07, 2019 | 16.30 | 17.20 | 16.30 | 16.30 | 4,075 | -0.20(-1.21%) |
Feb 06, 2019 | 15.90 | 16.90 | 15.90 | 16.50 | 5,087 | +1.10(+7.14%) |
Feb 05, 2019 | 15.30 | 15.40 | 15.30 | 15.40 | 2,305 | +0.00(+0.00%) |
Feb 04, 2019 | 15.47 | 15.50 | 15.20 | 15.40 | 2,989 | -0.10(-0.65%) |
Feb 01, 2019 | 15.50 | 15.50 | 15.30 | 15.50 | 200 | -0.10(-0.64%) |
Jan 31, 2019 | 15.71 | 15.71 | 15.55 | 15.60 | 1,237 | -0.10(-0.64%) |
Jan 30, 2019 | 16.00 | 16.00 | 15.70 | 15.70 | 625 | -0.30(-1.87%) |
Jan 29, 2019 | 16.00 | 16.13 | 16.00 | 16.00 | 204 | -0.10(-0.62%) |
Jan 28, 2019 | 16.35 | 16.35 | 16.08 | 16.10 | 719 | -0.30(-1.83%) |
Jan 25, 2019 | 15.70 | 16.50 | 15.70 | 16.40 | 220 | +0.60(+3.80%) |
Jan 24, 2019 | 15.21 | 15.90 | 15.21 | 15.80 | 593 | +0.40(+2.60%) |
Jan 23, 2019 | 16.40 | 16.50 | 15.40 | 15.40 | 968 | -0.60(-3.75%) |
Jan 22, 2019 | 16.40 | 16.80 | 15.71 | 16.00 | 1,627 | -0.50(-3.03%) |
Jan 18, 2019 | 16.30 | 17.10 | 16.30 | 16.50 | 720 | +0.30(+1.85%) |
Jan 17, 2019 | 15.60 | 16.80 | 15.60 | 16.20 | 844 | -0.40(-2.41%) |
Jan 16, 2019 | 15.90 | 16.80 | 15.90 | 16.60 | 2,627 | +0.80(+5.06%) |
Jan 15, 2019 | 16.80 | 16.80 | 15.60 | 15.80 | 1,123 | -0.70(-4.24%) |
Jan 14, 2019 | 17.20 | 17.20 | 16.50 | 16.50 | 276 | -1.00(-5.71%) |
Jan 11, 2019 | 16.80 | 17.60 | 16.00 | 17.50 | 9,940 | +0.30(+1.74%) |
Jan 10, 2019 | 14.79 | 17.50 | 14.79 | 17.20 | 12,168 | +2.40(+16.22%) |
Jan 09, 2019 | 13.60 | 14.90 | 13.60 | 14.80 | 1,415 | +1.20(+8.82%) |
Jan 08, 2019 | 13.70 | 14.00 | 13.33 | 13.60 | 1,520 | -0.10(-0.73%) |
Jan 07, 2019 | 13.80 | 13.93 | 13.30 | 13.70 | 1,923 | -0.10(-0.72%) |
Jan 04, 2019 | 12.90 | 13.80 | 12.90 | 13.80 | 1,110 | +1.10(+8.66%) |
Jan 03, 2019 | 13.10 | 13.10 | 12.30 | 12.70 | 3,010 | -0.70(-5.22%) |
Jan 02, 2019 | 13.70 | 14.10 | 13.35 | 13.40 | 890 | -0.60(-4.29%) |
Dec 31, 2018 | 12.70 | 14.30 | 12.20 | 14.00 | 4,850 | +1.20(+9.37%) |
Dec 28, 2018 | 11.80 | 13.10 | 11.80 | 12.80 | 2,990 | +0.60(+4.92%) |
Dec 27, 2018 | 11.70 | 12.40 | 10.49 | 12.20 | 8,917 | +0.50(+4.27%) |
Dec 26, 2018 | 11.00 | 11.90 | 10.90 | 11.70 | 10,378 | +0.00(+0.00%) |
Dec 24, 2018 | 12.80 | 12.80 | 11.70 | 11.70 | 4,040 | -1.30(-10.00%) |
Dec 21, 2018 | 13.10 | 14.20 | 13.00 | 13.00 | 3,010 | -0.10(-0.76%) |
Dec 20, 2018 | 13.90 | 13.95 | 13.00 | 13.10 | 2,605 | -0.80(-5.76%) |
Dec 19, 2018 | 14.63 | 14.63 | 13.70 | 13.90 | 1,279 | -0.40(-2.80%) |
Dec 18, 2018 | 14.90 | 14.90 | 14.30 | 14.30 | 2,434 | -0.60(-4.03%) |
Dec 17, 2018 | 14.80 | 15.10 | 14.80 | 14.90 | 2,373 | -0.50(-3.25%) |
Dec 14, 2018 | 14.90 | 15.60 | 14.90 | 15.40 | 1,470 | +0.20(+1.32%) |
Dec 13, 2018 | 15.20 | 15.50 | 15.10 | 15.20 | 1,112 | +0.00(+0.00%) |
Dec 12, 2018 | 15.10 | 15.60 | 15.10 | 15.20 | 646 | +0.27(+1.84%) |
Dec 11, 2018 | 15.20 | 15.50 | 14.90 | 14.93 | 472 | -0.27(-1.81%) |
Dec 10, 2018 | 15.40 | 15.50 | 15.20 | 15.20 | 1,002 | -0.10(-0.65%) |
Dec 07, 2018 | 15.10 | 15.50 | 15.10 | 15.30 | 2,280 | -0.10(-0.65%) |
Dec 06, 2018 | 15.60 | 15.80 | 15.00 | 15.40 | 1,265 | -0.20(-1.28%) |
Dec 04, 2018 | 16.30 | 16.40 | 15.60 | 15.60 | 1,470 | -0.90(-5.45%) |
Dec 03, 2018 | 16.40 | 16.80 | 16.40 | 16.50 | 2,791 | +0.20(+1.23%) |
Nov 30, 2018 | 16.50 | 16.50 | 16.00 | 16.30 | 2,330 | -0.30(-1.81%) |
Nov 29, 2018 | 16.80 | 16.80 | 16.52 | 16.60 | 829 | -0.20(-1.19%) |
Nov 28, 2018 | 16.90 | 17.10 | 16.70 | 16.80 | 4,054 | +0.00(+0.00%) |
Nov 27, 2018 | 16.70 | 17.00 | 16.60 | 16.80 | 4,562 | +0.10(+0.60%) |
Nov 26, 2018 | 17.90 | 17.90 | 16.70 | 16.70 | 5,689 | -1.00(-5.65%) |
Nov 23, 2018 | 18.30 | 18.60 | 17.60 | 17.70 | 3,120 | -1.10(-5.85%) |
Nov 21, 2018 | 18.80 | 18.80 | 18.80 | 0 | -0.60(-3.09%) | |
Nov 20, 2018 | 18.60 | 19.50 | 18.20 | 19.40 | 30,201 | -0.50(-2.51%) |
Nov 19, 2018 | 22.00 | 22.00 | 18.20 | 19.90 | 174,347 | +3.00(+17.75%) |
Nov 16, 2018 | 15.50 | 17.30 | 15.50 | 16.90 | 15,820 | +1.40(+9.03%) |
Nov 15, 2018 | 15.60 | 15.80 | 15.00 | 15.50 | 807 | -0.30(-1.90%) |
Nov 14, 2018 | 16.50 | 16.60 | 15.80 | 15.80 | 944 | -0.70(-4.24%) |
Nov 13, 2018 | 16.40 | 16.70 | 16.20 | 16.50 | 638 | +0.40(+2.48%) |
Nov 12, 2018 | 16.20 | 16.60 | 16.10 | 16.10 | 1,986 | -0.30(-1.83%) |
Nov 09, 2018 | 16.60 | 16.60 | 16.00 | 16.40 | 1,860 | -0.40(-2.38%) |
Nov 08, 2018 | 16.50 | 16.90 | 16.50 | 16.80 | 1,934 | +0.10(+0.60%) |
Nov 07, 2018 | 16.30 | 16.80 | 16.10 | 16.70 | 2,054 | +0.60(+3.73%) |
Nov 06, 2018 | 16.70 | 16.80 | 16.10 | 16.10 | 1,122 | -0.70(-4.17%) |
Nov 05, 2018 | 16.58 | 16.80 | 16.58 | 16.80 | 198 | -0.10(-0.59%) |
Nov 02, 2018 | 17.00 | 17.30 | 16.70 | 16.90 | 8,890 | +0.10(+0.60%) |
Nov 01, 2018 | 15.60 | 17.30 | 15.50 | 16.80 | 15,590 | +0.90(+5.66%) |
Oct 31, 2018 | 16.00 | 16.20 | 15.90 | 15.90 | 537 | +0.00(+0.00%) |
Oct 30, 2018 | 16.30 | 16.30 | 15.90 | 15.90 | 1,055 | -0.40(-2.45%) |
Oct 29, 2018 | 16.70 | 17.00 | 16.20 | 16.30 | 3,729 | -0.50(-2.98%) |
Oct 26, 2018 | 16.70 | 17.00 | 16.40 | 16.80 | 2,190 | +0.20(+1.20%) |
Oct 25, 2018 | 16.09 | 16.70 | 16.09 | 16.60 | 1,136 | +0.10(+0.61%) |
Oct 24, 2018 | 16.68 | 16.68 | 15.90 | 16.50 | 3,896 | +0.00(+0.00%) |
Oct 23, 2018 | 16.60 | 16.80 | 16.40 | 16.50 | 3,725 | -0.50(-2.94%) |
Oct 22, 2018 | 16.80 | 17.40 | 16.80 | 17.00 | 16,069 | +0.20(+1.19%) |
Oct 19, 2018 | 16.70 | 17.00 | 16.70 | 16.80 | 8,490 | +0.20(+1.20%) |
Oct 18, 2018 | 17.30 | 17.30 | 16.60 | 16.60 | 13,151 | -0.70(-4.05%) |
Oct 17, 2018 | 17.40 | 17.90 | 17.30 | 17.30 | 1,758 | -0.50(-2.81%) |
Oct 16, 2018 | 17.50 | 18.10 | 17.30 | 17.80 | 9,285 | +0.30(+1.71%) |
Oct 15, 2018 | 17.30 | 17.95 | 15.90 | 17.50 | 15,532 | -0.50(-2.78%) |
Oct 12, 2018 | 14.50 | 18.40 | 14.20 | 18.00 | 22,870 | +3.60(+25.00%) |
Oct 11, 2018 | 13.80 | 14.80 | 13.70 | 14.40 | 12,511 | +0.70(+5.11%) |
Oct 10, 2018 | 14.70 | 14.80 | 13.70 | 13.70 | 16,906 | -1.00(-6.80%) |
Oct 09, 2018 | 15.40 | 15.77 | 14.70 | 14.70 | 5,927 | -0.60(-3.92%) |
Oct 08, 2018 | 15.60 | 16.27 | 15.20 | 15.30 | 4,457 | -0.40(-2.55%) |
Oct 05, 2018 | 15.20 | 16.00 | 15.20 | 15.70 | 4,940 | +0.60(+3.97%) |
Oct 04, 2018 | 15.70 | 16.30 | 15.10 | 15.10 | 6,605 | -0.60(-3.82%) |
Oct 03, 2018 | 16.10 | 16.80 | 15.70 | 15.70 | 7,189 | -0.60(-3.68%) |
Oct 02, 2018 | 16.50 | 16.50 | 16.10 | 16.30 | 7,045 | +0.00(+0.00%) |
Oct 01, 2018 | 16.10 | 16.90 | 16.00 | 16.30 | 17,260 | -1.10(-6.32%) |
Sep 28, 2018 | 18.00 | 18.40 | 17.20 | 17.40 | 12,060 | -0.90(-4.92%) |
Sep 27, 2018 | 18.50 | 18.50 | 18.20 | 18.30 | 11,017 | +0.00(+0.00%) |
Sep 26, 2018 | 19.20 | 19.20 | 18.00 | 18.30 | 22,345 | -0.70(-3.68%) |
Sep 25, 2018 | 20.80 | 21.40 | 19.00 | 19.00 | 17,344 | -0.30(-1.55%) |
Sep 24, 2018 | 21.30 | 21.50 | 19.30 | 19.30 | 16,021 | -2.50(-11.47%) |
Sep 21, 2018 | 21.90 | 22.00 | 21.00 | 21.80 | 12,330 | +0.10(+0.46%) |
Sep 20, 2018 | 21.90 | 22.30 | 21.30 | 21.70 | 20,507 | +0.20(+0.93%) |
Sep 19, 2018 | 21.40 | 22.50 | 21.10 | 21.50 | 15,778 | -0.20(-0.92%) |
Sep 18, 2018 | 21.20 | 22.00 | 21.20 | 21.70 | 17,525 | +0.20(+0.93%) |
Sep 17, 2018 | 23.00 | 23.00 | 21.20 | 21.50 | 17,756 | -1.10(-4.87%) |
Sep 14, 2018 | 23.10 | 23.10 | 21.20 | 22.60 | 49,060 | -0.80(-3.42%) |
Sep 13, 2018 | 17.90 | 23.50 | 17.67 | 23.40 | 82,550 | +5.70(+32.20%) |
Sep 12, 2018 | 17.70 | 17.90 | 17.52 | 17.70 | 7,488 | +0.00(+0.00%) |
Sep 11, 2018 | 18.90 | 19.00 | 17.50 | 17.70 | 29,363 | -1.20(-6.35%) |
Sep 10, 2018 | 18.80 | 19.49 | 18.70 | 18.90 | 29,863 | -0.10(-0.53%) |
Sep 07, 2018 | 19.00 | 19.50 | 18.60 | 19.00 | 9,100 | +0.10(+0.53%) |
Sep 06, 2018 | 19.80 | 20.20 | 18.80 | 18.90 | 23,512 | -1.10(-5.50%) |
Sep 05, 2018 | 22.70 | 22.80 | 19.75 | 20.00 | 45,531 | -2.00(-9.09%) |
Sep 04, 2018 | 22.80 | 23.00 | 20.30 | 22.00 | 39,043 | -0.10(-0.45%) |
Aug 31, 2018 | 22.10 | 22.10 | 22.10 | 0 | +1.70(+8.33%) | |
Aug 30, 2018 | 19.50 | 20.60 | 19.31 | 20.40 | 31,224 | +0.40(+2.00%) |
Aug 29, 2018 | 20.40 | 21.80 | 19.60 | 20.00 | 96,932 | +0.50(+2.56%) |
Aug 28, 2018 | 17.10 | 19.50 | 17.10 | 19.50 | 99,454 | +2.60(+15.38%) |
Aug 27, 2018 | 15.70 | 16.90 | 15.70 | 16.90 | 32,936 | +1.20(+7.64%) |
Aug 24, 2018 | 16.60 | 17.40 | 15.10 | 15.70 | 98,240 | -2.20(-12.29%) |
Aug 23, 2018 | 15.00 | 17.90 | 15.00 | 17.90 | 600,008 | +5.10(+39.84%) |
Aug 22, 2018 | 13.80 | 13.90 | 12.70 | 12.80 | 15,798 | -0.80(-5.88%) |
Aug 21, 2018 | 13.80 | 14.00 | 13.50 | 13.60 | 3,629 | +0.20(+1.49%) |
Aug 20, 2018 | 13.20 | 13.80 | 13.20 | 13.40 | 5,162 | -0.10(-0.74%) |
Aug 17, 2018 | 13.80 | 13.80 | 13.40 | 13.50 | 320 | +0.00(+0.00%) |
Aug 16, 2018 | 13.30 | 14.00 | 13.20 | 13.50 | 2,789 | +0.40(+3.05%) |
Aug 15, 2018 | 13.90 | 13.93 | 13.00 | 13.10 | 6,395 | -1.00(-7.09%) |
Aug 14, 2018 | 14.70 | 14.70 | 13.80 | 14.10 | 4,564 | -0.30(-2.08%) |
Aug 13, 2018 | 14.90 | 14.91 | 14.30 | 14.40 | 3,565 | -0.50(-3.36%) |
Aug 10, 2018 | 15.50 | 15.50 | 14.90 | 14.90 | 6,160 | -0.60(-3.87%) |
Aug 09, 2018 | 15.10 | 15.70 | 15.10 | 15.50 | 2,338 | +0.30(+1.97%) |
Aug 08, 2018 | 15.30 | 15.80 | 15.20 | 15.20 | 1,324 | -0.50(-3.18%) |
Aug 07, 2018 | 15.70 | 16.10 | 15.40 | 15.70 | 1,565 | +0.10(+0.64%) |
Aug 06, 2018 | 15.30 | 16.30 | 15.30 | 15.60 | 4,499 | +0.00(+0.00%) |
Aug 03, 2018 | 16.50 | 16.50 | 15.20 | 15.60 | 5,510 | -0.50(-3.11%) |
Aug 02, 2018 | 16.64 | 16.64 | 16.10 | 16.10 | 2,359 | -0.50(-3.01%) |
Aug 01, 2018 | 16.90 | 16.90 | 16.30 | 16.60 | 3,466 | +0.00(+0.00%) |
Jul 31, 2018 | 16.10 | 16.90 | 16.10 | 16.60 | 2,955 | +0.40(+2.47%) |
Jul 30, 2018 | 16.40 | 16.60 | 16.00 | 16.20 | 4,163 | -0.30(-1.82%) |
Jul 27, 2018 | 16.80 | 17.00 | 16.30 | 16.50 | 1,410 | -0.20(-1.20%) |
Jul 26, 2018 | 17.50 | 17.50 | 16.50 | 16.70 | 5,902 | -0.80(-4.57%) |
Jul 25, 2018 | 17.50 | 17.60 | 17.30 | 17.50 | 5,592 | -0.30(-1.68%) |
Jul 24, 2018 | 17.70 | 17.90 | 17.40 | 17.80 | 2,605 | -0.10(-0.56%) |
Jul 23, 2018 | 18.10 | 18.30 | 17.49 | 17.90 | 2,686 | -0.30(-1.65%) |
Jul 20, 2018 | 19.90 | 19.90 | 18.20 | 18.20 | 18,952 | -2.10(-10.34%) |
Jul 19, 2018 | 16.80 | 21.36 | 16.10 | 20.30 | 76,016 | +3.30(+19.41%) |
Jul 18, 2018 | 15.50 | 17.20 | 15.10 | 17.00 | 23,820 | +1.70(+11.11%) |
Jul 17, 2018 | 15.70 | 15.70 | 15.30 | 15.30 | 803 | +0.00(+0.00%) |
Jul 16, 2018 | 15.20 | 15.77 | 15.00 | 15.30 | 5,981 | +0.30(+2.00%) |
Jul 13, 2018 | 15.91 | 15.91 | 15.00 | 15.00 | 7,386 | -0.90(-5.66%) |
Jul 12, 2018 | 16.00 | 16.00 | 15.80 | 15.90 | 3,496 | -0.20(-1.24%) |
Jul 11, 2018 | 16.30 | 16.30 | 16.00 | 16.10 | 1,873 | -0.20(-1.23%) |
Jul 10, 2018 | 16.50 | 16.90 | 16.20 | 16.30 | 6,441 | +0.10(+0.62%) |
Jul 09, 2018 | 16.00 | 16.40 | 16.00 | 16.20 | 7,323 | +0.20(+1.25%) |
Jul 06, 2018 | 15.90 | 16.00 | 15.50 | 16.00 | 9,613 | +0.30(+1.91%) |
Jul 05, 2018 | 15.50 | 16.00 | 15.10 | 15.70 | 13,694 | +0.40(+2.61%) |
Jul 03, 2018 | 15.30 | 15.30 | 15.30 | 0 | +0.80(+5.52%) | |
Jul 02, 2018 | 14.50 | 14.70 | 13.80 | 14.50 | 1,718 | -0.10(-0.68%) |
Jun 29, 2018 | 14.00 | 14.70 | 13.90 | 14.60 | 5,935 | +0.20(+1.39%) |
Jun 28, 2018 | 14.07 | 14.50 | 14.00 | 14.40 | 1,804 | +0.40(+2.86%) |
Jun 27, 2018 | 14.30 | 14.50 | 14.00 | 14.00 | 7,046 | -0.10(-0.71%) |
Jun 26, 2018 | 14.10 | 14.69 | 13.60 | 14.10 | 14,164 | -0.20(-1.40%) |
Jun 25, 2018 | 14.50 | 14.50 | 14.00 | 14.30 | 2,195 | -0.20(-1.38%) |
Jun 22, 2018 | 14.10 | 14.60 | 14.00 | 14.50 | 3,484 | +0.50(+3.57%) |
Jun 21, 2018 | 14.10 | 14.30 | 14.00 | 14.00 | 2,685 | -0.20(-1.41%) |
Jun 20, 2018 | 14.20 | 15.60 | 14.00 | 14.20 | 10,147 | -0.10(-0.70%) |
Jun 19, 2018 | 14.43 | 14.43 | 14.10 | 14.30 | 1,051 | +0.00(+0.00%) |
Jun 18, 2018 | 14.60 | 14.70 | 14.10 | 14.30 | 5,206 | -0.20(-1.38%) |
Jun 15, 2018 | 14.80 | 14.40 | 14.50 | 2,101 | +0.10(+0.69%) | |
Jun 14, 2018 | 14.47 | 14.80 | 14.00 | 14.40 | 9,273 | +0.20(+1.41%) |
Jun 13, 2018 | 14.20 | 14.50 | 14.00 | 14.20 | 6,965 | -0.10(-0.70%) |
Jun 12, 2018 | 14.10 | 14.40 | 13.80 | 14.30 | 7,061 | +0.10(+0.70%) |
Jun 11, 2018 | 14.00 | 14.30 | 13.80 | 14.20 | 5,945 | +0.30(+2.16%) |
Jun 08, 2018 | 13.40 | 13.90 | 13.30 | 13.90 | 4,267 | +0.60(+4.51%) |
Jun 07, 2018 | 14.00 | 14.40 | 13.30 | 13.30 | 9,539 | -1.10(-7.64%) |
Jun 06, 2018 | 14.20 | 14.40 | 4,540 | -0.20(-1.37%) | ||
Jun 05, 2018 | 14.90 | 14.90 | 14.20 | 14.60 | 12,887 | -0.20(-1.35%) |
Jun 04, 2018 | 14.30 | 15.40 | 14.08 | 14.80 | 22,691 | +0.60(+4.23%) |
Jun 01, 2018 | 14.30 | 14.30 | 13.40 | 14.20 | 14,458 | +0.00(+0.00%) |
May 31, 2018 | 14.40 | 14.50 | 13.80 | 14.20 | 8,521 | -0.20(-1.39%) |
May 30, 2018 | 14.50 | 15.10 | 13.50 | 14.40 | 56,679 | -0.80(-5.26%) |
May 29, 2018 | 12.50 | 15.39 | 12.11 | 15.20 | 127,729 | +3.70(+32.17%) |
May 25, 2018 | 11.50 | 11.50 | 11.50 | 0 | -0.10(-0.86%) | |
May 24, 2018 | 12.30 | 12.30 | 11.50 | 11.60 | 9,867 | -0.50(-4.13%) |
May 23, 2018 | 12.00 | 12.20 | 11.00 | 12.10 | 8,649 | -0.10(-0.82%) |
May 22, 2018 | 11.76 | 12.50 | 11.70 | 12.20 | 5,436 | +0.50(+4.27%) |
May 21, 2018 | 12.40 | 12.40 | 11.60 | 11.70 | 6,064 | -0.70(-5.65%) |
May 18, 2018 | 12.60 | 12.60 | 12.10 | 12.40 | 3,111 | -0.30(-2.36%) |
May 17, 2018 | 12.54 | 12.80 | 12.40 | 12.70 | 1,881 | +0.10(+0.79%) |
May 16, 2018 | 12.70 | 12.80 | 12.20 | 12.60 | 4,236 | +0.00(+0.00%) |
May 15, 2018 | 12.80 | 12.80 | 12.00 | 12.60 | 10,883 | -0.40(-3.08%) |
May 14, 2018 | 13.00 | 13.20 | 12.90 | 13.00 | 3,121 | +0.00(+0.00%) |
May 11, 2018 | 13.10 | 13.30 | 12.80 | 13.00 | 13,787 | -0.20(-1.52%) |
May 10, 2018 | 13.00 | 13.30 | 12.70 | 13.20 | 15,010 | +0.40(+3.12%) |
May 09, 2018 | 12.90 | 13.50 | 12.50 | 12.80 | 45,021 | +0.10(+0.79%) |
May 08, 2018 | 12.80 | 13.20 | 12.50 | 12.70 | 31,956 | -0.10(-0.78%) |
May 07, 2018 | 12.10 | 13.00 | 12.10 | 12.80 | 31,660 | +0.80(+6.67%) |
May 04, 2018 | 11.80 | 12.50 | 11.20 | 12.00 | 31,930 | +0.00(+0.00%) |
May 03, 2018 | 11.50 | 12.40 | 10.60 | 12.00 | 32,081 | +0.20(+1.69%) |
May 02, 2018 | 9.901 | 12.00 | 9.901 | 11.80 | 46,086 | +1.90(+19.17%) |