Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.071 | 9.071 | 8.836 | 8.875 | 276,004 | -0.18(-1.95%) |
Apr 29, 2019 | 9.130 | 9.229 | 9.003 | 9.052 | 418,546 | -0.02(-0.22%) |
Apr 26, 2019 | 8.914 | 9.258 | 8.846 | 9.071 | 206,567 | +0.13(+1.43%) |
Apr 25, 2019 | 9.268 | 9.268 | 8.806 | 8.944 | 362,852 | -0.40(-4.31%) |
Apr 24, 2019 | 9.386 | 9.415 | 9.258 | 9.346 | 305,632 | -0.05(-0.52%) |
Apr 23, 2019 | 9.494 | 9.577 | 9.307 | 9.395 | 318,591 | -0.11(-1.14%) |
Apr 22, 2019 | 9.494 | 9.562 | 9.337 | 9.503 | 160,507 | -0.04(-0.41%) |
Apr 18, 2019 | 9.454 | 9.661 | 9.376 | 9.543 | 171,935 | +0.04(+0.41%) |
Apr 17, 2019 | 9.729 | 9.818 | 9.278 | 9.503 | 219,835 | -0.17(-1.73%) |
Apr 16, 2019 | 9.621 | 9.763 | 9.454 | 9.670 | 250,974 | +0.04(+0.41%) |
Apr 15, 2019 | 9.199 | 9.651 | 9.071 | 9.631 | 338,127 | +0.49(+5.37%) |
Apr 12, 2019 | 8.885 | 9.307 | 8.816 | 9.140 | 681,224 | +0.37(+4.26%) |
Apr 11, 2019 | 8.433 | 8.787 | 8.355 | 8.767 | 252,318 | +0.38(+4.57%) |
Apr 10, 2019 | 8.080 | 8.424 | 8.080 | 8.384 | 136,625 | +0.27(+3.39%) |
Apr 09, 2019 | 8.355 | 8.374 | 8.070 | 8.109 | 170,095 | -0.29(-3.50%) |
Apr 08, 2019 | 8.286 | 8.424 | 8.119 | 8.404 | 242,057 | +0.06(+0.71%) |
Apr 05, 2019 | 8.227 | 8.394 | 8.104 | 8.345 | 253,829 | +0.15(+1.80%) |
Apr 04, 2019 | 7.815 | 8.286 | 7.815 | 8.198 | 240,687 | +0.36(+4.64%) |
Apr 03, 2019 | 7.913 | 8.011 | 7.687 | 7.834 | 202,201 | +0.05(+0.63%) |
Apr 02, 2019 | 7.560 | 7.815 | 7.550 | 7.785 | 219,130 | +0.18(+2.32%) |
Apr 01, 2019 | 7.452 | 7.893 | 7.383 | 7.609 | 406,974 | +0.26(+3.47%) |
Mar 29, 2019 | 7.648 | 7.746 | 7.137 | 7.353 | 581,199 | -0.21(-2.73%) |
Mar 28, 2019 | 7.383 | 7.579 | 7.304 | 7.560 | 293,594 | +0.17(+2.26%) |
Mar 27, 2019 | 7.609 | 7.707 | 7.245 | 7.393 | 300,870 | -0.21(-2.71%) |
Mar 26, 2019 | 7.422 | 7.648 | 7.363 | 7.599 | 445,752 | +0.22(+2.93%) |
Mar 25, 2019 | 7.530 | 7.648 | 7.334 | 7.383 | 382,711 | -0.13(-1.70%) |
Mar 22, 2019 | 7.795 | 7.841 | 7.471 | 7.510 | 406,717 | -0.31(-4.02%) |
Mar 21, 2019 | 7.648 | 8.090 | 7.648 | 7.825 | 437,753 | +0.15(+1.92%) |
Mar 20, 2019 | 7.344 | 7.834 | 7.029 | 7.677 | 546,029 | +0.30(+4.13%) |
Mar 19, 2019 | 7.344 | 7.677 | 7.344 | 7.373 | 462,646 | +0.05(+0.67%) |
Mar 18, 2019 | 7.422 | 7.609 | 7.216 | 7.324 | 574,836 | -0.15(-1.97%) |
Mar 15, 2019 | 7.677 | 7.677 | 7.363 | 7.471 | 858,456 | -0.31(-4.04%) |
Mar 14, 2019 | 7.942 | 8.109 | 7.373 | 7.785 | 1,410,404 | -1.10(-12.38%) |
Mar 13, 2019 | 8.738 | 9.002 | 8.541 | 8.885 | 419,637 | -0.08(-0.88%) |
Mar 12, 2019 | 9.386 | 9.543 | 8.892 | 8.963 | 328,990 | -0.36(-3.89%) |
Mar 11, 2019 | 9.337 | 9.533 | 9.219 | 9.327 | 458,396 | -0.01(-0.11%) |
Mar 08, 2019 | 9.268 | 9.447 | 9.170 | 9.337 | 255,662 | -0.02(-0.21%) |
Mar 07, 2019 | 9.474 | 9.474 | 9.224 | 9.356 | 283,026 | -0.13(-1.35%) |
Mar 06, 2019 | 9.572 | 9.808 | 9.445 | 9.484 | 270,749 | -0.10(-1.02%) |
Mar 05, 2019 | 9.562 | 9.582 | 9.307 | 9.582 | 188,303 | +0.01(+0.10%) |
Mar 04, 2019 | 9.680 | 9.793 | 9.287 | 9.572 | 374,686 | -0.10(-1.02%) |
Mar 01, 2019 | 9.759 | 9.886 | 9.297 | 9.670 | 376,669 | -0.06(-0.61%) |
Feb 28, 2019 | 9.985 | 9.994 | 9.719 | 9.729 | 255,243 | -0.31(-3.13%) |
Feb 27, 2019 | 10.00 | 10.17 | 9.867 | 10.04 | 192,581 | -0.09(-0.87%) |
Feb 26, 2019 | 10.16 | 10.24 | 9.847 | 10.13 | 308,927 | -0.07(-0.67%) |
Feb 25, 2019 | 10.60 | 10.64 | 10.16 | 10.20 | 301,959 | -0.21(-1.98%) |
Feb 22, 2019 | 10.50 | 10.64 | 10.38 | 10.41 | 250,468 | -0.08(-0.75%) |
Feb 21, 2019 | 10.58 | 10.68 | 10.35 | 10.49 | 174,113 | -0.11(-1.02%) |
Feb 20, 2019 | 10.52 | 10.64 | 10.39 | 10.59 | 258,683 | +0.09(+0.84%) |
Feb 19, 2019 | 10.13 | 10.56 | 10.05 | 10.50 | 346,491 | +0.34(+3.38%) |
Feb 15, 2019 | 10.18 | 10.27 | 10.04 | 10.16 | 304,860 | +0.06(+0.58%) |
Feb 14, 2019 | 9.945 | 10.28 | 9.837 | 10.10 | 255,561 | +0.09(+0.88%) |
Feb 13, 2019 | 10.08 | 10.36 | 9.965 | 10.01 | 581,299 | +0.01(+0.10%) |
Feb 12, 2019 | 9.517 | 10.03 | 9.517 | 10.00 | 431,867 | +0.58(+6.10%) |
Feb 11, 2019 | 9.088 | 9.448 | 8.898 | 9.429 | 346,270 | +0.40(+4.43%) |
Feb 08, 2019 | 9.049 | 9.136 | 8.922 | 9.029 | 393,817 | -0.04(-0.43%) |
Feb 07, 2019 | 9.224 | 9.224 | 8.863 | 9.068 | 384,794 | -0.20(-2.21%) |
Feb 06, 2019 | 9.448 | 9.448 | 9.175 | 9.273 | 333,544 | -0.17(-1.76%) |
Feb 05, 2019 | 9.400 | 9.497 | 9.253 | 9.439 | 311,611 | +0.08(+0.83%) |
Feb 04, 2019 | 8.932 | 9.439 | 8.883 | 9.361 | 397,038 | +0.32(+3.56%) |
Feb 01, 2019 | 8.912 | 9.107 | 8.854 | 9.039 | 164,808 | +0.14(+1.53%) |
Jan 31, 2019 | 8.844 | 8.912 | 8.649 | 8.902 | 234,784 | +0.06(+0.66%) |
Jan 30, 2019 | 9.097 | 9.107 | 8.551 | 8.844 | 466,955 | +0.06(+0.67%) |
Jan 29, 2019 | 8.337 | 8.805 | 8.266 | 8.785 | 395,991 | +0.49(+5.88%) |
Jan 28, 2019 | 8.405 | 8.405 | 8.064 | 8.298 | 266,798 | -0.07(-0.82%) |
Jan 25, 2019 | 8.083 | 8.395 | 8.083 | 8.366 | 406,534 | +0.38(+4.76%) |
Jan 24, 2019 | 7.830 | 8.103 | 7.703 | 7.986 | 222,974 | +0.15(+1.87%) |
Jan 23, 2019 | 8.288 | 8.288 | 7.771 | 7.840 | 430,829 | -0.44(-5.30%) |
Jan 22, 2019 | 8.259 | 8.512 | 8.142 | 8.278 | 692,876 | +0.03(+0.35%) |
Jan 18, 2019 | 8.278 | 8.386 | 8.113 | 8.249 | 438,635 | -0.04(-0.47%) |
Jan 17, 2019 | 8.220 | 8.395 | 8.124 | 8.288 | 952,251 | +0.02(+0.24%) |
Jan 16, 2019 | 8.464 | 8.581 | 8.200 | 8.269 | 621,844 | -0.19(-2.19%) |
Jan 15, 2019 | 8.366 | 8.561 | 8.308 | 8.454 | 510,625 | +0.08(+0.93%) |
Jan 14, 2019 | 8.142 | 8.493 | 7.986 | 8.376 | 510,397 | +0.14(+1.66%) |
Jan 11, 2019 | 7.996 | 8.269 | 7.830 | 8.239 | 443,762 | +0.17(+2.05%) |
Jan 10, 2019 | 7.869 | 8.098 | 7.752 | 8.074 | 299,118 | +0.12(+1.47%) |
Jan 09, 2019 | 7.547 | 8.093 | 7.459 | 7.957 | 776,162 | +0.47(+6.25%) |
Jan 08, 2019 | 7.362 | 7.542 | 7.274 | 7.489 | 548,906 | +0.18(+2.40%) |
Jan 07, 2019 | 7.294 | 7.635 | 6.923 | 7.313 | 1,031,310 | +0.58(+8.54%) |
Jan 04, 2019 | 6.543 | 6.816 | 6.455 | 6.738 | 503,553 | +0.31(+4.86%) |
Jan 03, 2019 | 6.767 | 6.767 | 6.309 | 6.426 | 703,587 | -0.34(-5.04%) |
Jan 02, 2019 | 6.406 | 6.835 | 6.270 | 6.767 | 795,653 | +0.22(+3.43%) |
Dec 31, 2018 | 6.318 | 6.543 | 5.958 | 6.543 | 919,831 | +0.15(+2.29%) |
Dec 28, 2018 | 6.279 | 6.582 | 6.094 | 6.396 | 861,886 | +0.24(+3.96%) |
Dec 27, 2018 | 5.967 | 6.162 | 5.860 | 6.153 | 768,906 | +0.06(+0.96%) |
Dec 26, 2018 | 5.626 | 6.114 | 5.529 | 6.094 | 597,763 | +0.53(+9.46%) |
Dec 24, 2018 | 5.655 | 5.704 | 5.412 | 5.568 | 330,642 | -0.13(-2.23%) |
Dec 21, 2018 | 5.665 | 5.782 | 5.499 | 5.694 | 2,274,092 | +0.12(+2.10%) |
Dec 20, 2018 | 5.909 | 6.036 | 5.499 | 5.577 | 690,641 | -0.30(-5.14%) |
Dec 19, 2018 | 5.889 | 6.309 | 5.860 | 5.880 | 600,624 | +0.00(+0.00%) |
Dec 18, 2018 | 5.811 | 6.289 | 5.792 | 5.880 | 676,505 | +0.08(+1.34%) |
Dec 17, 2018 | 6.153 | 6.162 | 5.792 | 5.802 | 721,898 | -0.36(-5.85%) |
Dec 14, 2018 | 6.231 | 6.260 | 5.938 | 6.162 | 882,192 | -0.11(-1.71%) |
Dec 13, 2018 | 6.786 | 6.913 | 6.270 | 6.270 | 924,028 | -0.51(-7.48%) |
Dec 12, 2018 | 6.825 | 6.972 | 6.722 | 6.777 | 809,817 | -0.04(-0.57%) |
Dec 11, 2018 | 6.991 | 7.274 | 6.796 | 6.816 | 646,098 | +0.10(+1.45%) |
Dec 10, 2018 | 6.582 | 6.796 | 6.533 | 6.718 | 624,825 | +0.14(+2.07%) |
Dec 07, 2018 | 6.562 | 6.708 | 6.513 | 6.582 | 803,634 | +0.01(+0.15%) |
Dec 06, 2018 | 6.367 | 6.582 | 6.328 | 6.572 | 726,787 | +0.09(+1.35%) |
Dec 04, 2018 | 6.923 | 7.055 | 6.353 | 6.484 | 1,320,520 | -0.46(-6.60%) |
Dec 03, 2018 | 7.138 | 7.206 | 6.816 | 6.942 | 976,231 | -0.06(-0.84%) |
Nov 30, 2018 | 6.884 | 7.138 | 6.777 | 7.001 | 646,209 | +0.15(+2.13%) |
Nov 29, 2018 | 7.038 | 7.164 | 6.710 | 6.855 | 726,521 | -0.20(-2.87%) |
Nov 28, 2018 | 6.671 | 7.077 | 6.459 | 7.057 | 1,181,297 | +0.44(+6.72%) |
Nov 27, 2018 | 6.710 | 6.720 | 6.488 | 6.613 | 1,027,218 | -0.09(-1.30%) |
Nov 26, 2018 | 6.874 | 7.000 | 6.604 | 6.700 | 923,114 | -0.15(-2.25%) |
Nov 23, 2018 | 6.806 | 7.077 | 6.792 | 6.855 | 235,121 | -0.03(-0.42%) |
Nov 21, 2018 | 6.884 | 6.884 | 6.884 | 0 | +0.32(+4.85%) | |
Nov 20, 2018 | 6.333 | 6.575 | 6.169 | 6.565 | 1,000,104 | +0.16(+2.56%) |
Nov 19, 2018 | 6.681 | 6.778 | 6.372 | 6.401 | 646,869 | -0.24(-3.63%) |
Nov 16, 2018 | 7.029 | 7.096 | 6.507 | 6.642 | 926,711 | -0.42(-6.01%) |
Nov 15, 2018 | 7.299 | 7.309 | 6.932 | 7.067 | 585,497 | -0.25(-3.43%) |
Nov 14, 2018 | 7.164 | 7.492 | 6.893 | 7.318 | 907,038 | +0.39(+5.57%) |
Nov 13, 2018 | 7.222 | 7.260 | 6.879 | 6.932 | 895,019 | -0.22(-3.10%) |
Nov 12, 2018 | 7.511 | 7.617 | 6.826 | 7.154 | 2,342,654 | -0.36(-4.82%) |
Nov 09, 2018 | 8.119 | 8.148 | 7.473 | 7.516 | 1,683,140 | -0.28(-3.53%) |
Nov 08, 2018 | 10.52 | 11.25 | 7.762 | 7.791 | 3,065,314 | -4.08(-34.39%) |
Nov 07, 2018 | 12.14 | 12.16 | 11.73 | 11.88 | 495,593 | -0.14(-1.13%) |
Nov 06, 2018 | 12.03 | 12.33 | 11.88 | 12.01 | 370,825 | -0.05(-0.40%) |
Nov 05, 2018 | 12.16 | 12.25 | 11.86 | 12.06 | 208,099 | -0.12(-0.95%) |
Nov 02, 2018 | 11.94 | 12.30 | 11.80 | 12.17 | 261,637 | +0.32(+2.69%) |
Nov 01, 2018 | 11.26 | 12.08 | 11.06 | 11.86 | 387,903 | +0.66(+5.86%) |
Oct 31, 2018 | 11.52 | 11.52 | 11.07 | 11.20 | 451,631 | -0.14(-1.19%) |
Oct 30, 2018 | 11.32 | 11.62 | 11.15 | 11.33 | 342,931 | +0.02(+0.17%) |
Oct 29, 2018 | 11.60 | 11.77 | 11.22 | 11.32 | 422,477 | -0.16(-1.43%) |
Oct 26, 2018 | 11.51 | 12.01 | 11.20 | 11.48 | 659,687 | -0.12(-1.00%) |
Oct 25, 2018 | 11.56 | 11.75 | 11.39 | 11.60 | 313,280 | +0.11(+0.92%) |
Oct 24, 2018 | 12.07 | 12.22 | 11.42 | 11.49 | 578,629 | -0.58(-4.80%) |
Oct 23, 2018 | 11.89 | 12.21 | 11.54 | 12.07 | 502,303 | -0.01(-0.08%) |
Oct 22, 2018 | 11.88 | 12.09 | 11.69 | 12.08 | 365,932 | +0.24(+2.04%) |
Oct 19, 2018 | 12.21 | 12.31 | 11.71 | 11.84 | 553,934 | -0.39(-3.16%) |
Oct 18, 2018 | 12.47 | 12.48 | 12.09 | 12.22 | 480,150 | -0.25(-2.01%) |
Oct 17, 2018 | 12.45 | 12.56 | 12.13 | 12.47 | 296,083 | +0.00(+0.00%) |
Oct 16, 2018 | 12.09 | 12.76 | 11.80 | 12.47 | 425,753 | +0.46(+3.86%) |
Oct 15, 2018 | 12.46 | 12.46 | 11.89 | 12.01 | 593,305 | -0.22(-1.81%) |
Oct 12, 2018 | 13.07 | 13.30 | 12.12 | 12.23 | 695,007 | -0.67(-5.16%) |
Oct 11, 2018 | 13.31 | 13.48 | 12.74 | 12.90 | 906,390 | -0.59(-4.37%) |
Oct 10, 2018 | 13.81 | 13.81 | 13.30 | 13.49 | 645,068 | -0.31(-2.24%) |
Oct 09, 2018 | 14.13 | 14.19 | 13.64 | 13.80 | 540,127 | -0.41(-2.86%) |
Oct 08, 2018 | 14.36 | 14.56 | 14.12 | 14.20 | 602,366 | -0.35(-2.39%) |
Oct 05, 2018 | 15.14 | 15.39 | 14.54 | 14.55 | 377,127 | -0.55(-3.64%) |
Oct 04, 2018 | 15.40 | 15.67 | 15.03 | 15.10 | 419,166 | -0.35(-2.25%) |
Oct 03, 2018 | 14.79 | 15.59 | 14.69 | 15.45 | 509,317 | +0.70(+4.71%) |
Oct 02, 2018 | 14.71 | 14.76 | 14.49 | 14.75 | 529,053 | +0.03(+0.20%) |
Oct 01, 2018 | 15.11 | 15.24 | 14.71 | 14.72 | 656,750 | -0.34(-2.24%) |
Sep 28, 2018 | 15.16 | 15.25 | 15.01 | 15.06 | 1,166,287 | -0.10(-0.64%) |
Sep 27, 2018 | 15.30 | 15.40 | 15.16 | 15.16 | 543,991 | -0.19(-1.26%) |
Sep 26, 2018 | 15.21 | 15.54 | 15.11 | 15.35 | 471,127 | +0.19(+1.27%) |
Sep 25, 2018 | 15.01 | 15.50 | 15.01 | 15.16 | 473,335 | +0.05(+0.32%) |
Sep 24, 2018 | 15.06 | 15.32 | 14.96 | 15.11 | 376,541 | +0.00(+0.00%) |
Sep 21, 2018 | 15.30 | 15.35 | 15.01 | 15.11 | 560,563 | -0.19(-1.26%) |
Sep 20, 2018 | 15.45 | 15.50 | 15.06 | 15.30 | 446,956 | +0.10(+0.64%) |
Sep 19, 2018 | 15.06 | 15.30 | 14.87 | 15.21 | 320,293 | +0.10(+0.64%) |
Sep 18, 2018 | 15.74 | 15.81 | 15.06 | 15.11 | 633,296 | -0.43(-2.80%) |
Sep 17, 2018 | 15.25 | 15.59 | 15.21 | 15.54 | 718,868 | +0.07(+0.47%) |
Sep 14, 2018 | 14.96 | 15.64 | 14.82 | 15.47 | 3,662,100 | -0.27(-1.69%) |
Sep 13, 2018 | 15.83 | 16.07 | 15.30 | 15.74 | 863,820 | -0.43(-2.69%) |
Sep 12, 2018 | 16.80 | 16.80 | 15.86 | 16.17 | 558,252 | -0.65(-3.85%) |
Sep 11, 2018 | 17.04 | 17.43 | 16.41 | 16.82 | 820,412 | -2.35(-12.24%) |
Sep 10, 2018 | 19.26 | 19.50 | 19.12 | 19.16 | 104,578 | -0.10(-0.50%) |
Sep 07, 2018 | 19.12 | 19.36 | 18.87 | 19.26 | 170,178 | +0.10(+0.50%) |
Sep 06, 2018 | 19.55 | 19.79 | 19.07 | 19.16 | 196,108 | -0.43(-2.22%) |
Sep 05, 2018 | 19.21 | 19.65 | 19.02 | 19.60 | 213,520 | +0.34(+1.75%) |
Sep 04, 2018 | 19.26 | 19.36 | 18.95 | 19.26 | 142,797 | -0.05(-0.25%) |
Aug 31, 2018 | 19.31 | 19.31 | 19.31 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 19.26 | 19.45 | 19.21 | 19.31 | 80,945 | -0.03(-0.15%) |
Aug 29, 2018 | 19.29 | 19.53 | 19.05 | 19.34 | 131,129 | +0.10(+0.50%) |
Aug 28, 2018 | 18.81 | 19.48 | 18.81 | 19.24 | 316,833 | +0.38(+2.04%) |
Aug 27, 2018 | 18.62 | 19.05 | 18.52 | 18.86 | 117,462 | +0.34(+1.82%) |
Aug 24, 2018 | 18.42 | 18.71 | 18.28 | 18.52 | 97,703 | +0.10(+0.52%) |
Aug 23, 2018 | 18.81 | 19.05 | 18.14 | 18.42 | 117,841 | -0.38(-2.05%) |
Aug 22, 2018 | 18.42 | 18.81 | 18.38 | 18.81 | 159,490 | +0.43(+2.36%) |
Aug 21, 2018 | 18.28 | 18.57 | 18.23 | 18.38 | 208,747 | +0.14(+0.79%) |
Aug 20, 2018 | 18.18 | 18.42 | 17.99 | 18.23 | 221,531 | +0.00(+0.00%) |
Aug 17, 2018 | 17.85 | 18.28 | 17.85 | 18.23 | 101,133 | +0.29(+1.61%) |
Aug 16, 2018 | 17.94 | 18.14 | 17.80 | 17.94 | 118,569 | +0.05(+0.27%) |
Aug 15, 2018 | 17.99 | 18.14 | 17.80 | 17.89 | 189,281 | -0.19(-1.06%) |
Aug 14, 2018 | 18.23 | 18.42 | 17.99 | 18.09 | 199,393 | -0.05(-0.27%) |
Aug 13, 2018 | 18.86 | 19.10 | 17.99 | 18.14 | 340,833 | -0.82(-4.31%) |
Aug 10, 2018 | 19.19 | 19.51 | 18.52 | 18.95 | 271,698 | -0.34(-1.75%) |
Aug 09, 2018 | 20.49 | 21.26 | 18.91 | 19.29 | 518,952 | -1.20(-5.87%) |
Aug 08, 2018 | 20.44 | 20.78 | 20.30 | 20.49 | 154,706 | -0.05(-0.23%) |
Aug 07, 2018 | 20.64 | 21.31 | 20.49 | 20.54 | 120,206 | +0.05(+0.23%) |
Aug 06, 2018 | 20.20 | 20.59 | 20.18 | 20.49 | 99,050 | +0.29(+1.43%) |
Aug 03, 2018 | 19.77 | 20.35 | 19.77 | 20.20 | 233,864 | +0.38(+1.94%) |
Aug 02, 2018 | 20.16 | 20.20 | 19.65 | 19.82 | 152,876 | -0.43(-2.14%) |
Aug 01, 2018 | 20.59 | 20.59 | 19.87 | 20.25 | 252,065 | -0.43(-2.09%) |
Jul 31, 2018 | 19.19 | 20.78 | 19.19 | 20.68 | 245,966 | +1.54(+8.04%) |
Jul 30, 2018 | 18.38 | 19.48 | 18.38 | 19.15 | 301,920 | +0.87(+4.74%) |
Jul 27, 2018 | 18.38 | 18.40 | 18.14 | 18.28 | 162,250 | +0.00(+0.00%) |
Jul 26, 2018 | 18.42 | 18.18 | 18.28 | 132,201 | +0.14(+0.80%) | |
Jul 25, 2018 | 18.28 | 18.28 | 18.09 | 18.14 | 203,039 | -0.19(-1.05%) |
Jul 24, 2018 | 18.38 | 18.57 | 18.33 | 18.33 | 79,535 | +0.05(+0.26%) |
Jul 23, 2018 | 18.57 | 18.23 | 18.28 | 135,937 | -0.19(-1.04%) | |
Jul 20, 2018 | 18.38 | 18.57 | 18.38 | 18.47 | 135,450 | +0.05(+0.26%) |
Jul 19, 2018 | 18.28 | 18.57 | 18.23 | 18.42 | 263,996 | +0.19(+1.06%) |
Jul 18, 2018 | 18.33 | 18.35 | 18.18 | 18.23 | 196,241 | +0.00(+0.00%) |
Jul 17, 2018 | 18.33 | 18.35 | 18.18 | 18.23 | 180,773 | -0.10(-0.52%) |
Jul 16, 2018 | 18.18 | 18.38 | 18.16 | 18.33 | 195,749 | +0.05(+0.26%) |
Jul 13, 2018 | 18.47 | 18.18 | 18.28 | 276,660 | -0.05(-0.26%) | |
Jul 12, 2018 | 18.47 | 18.62 | 18.09 | 18.33 | 98,160 | +0.10(+0.53%) |
Jul 11, 2018 | 18.09 | 18.33 | 17.80 | 18.23 | 112,741 | +0.05(+0.26%) |
Jul 10, 2018 | 17.70 | 18.23 | 17.61 | 18.18 | 126,946 | +0.63(+3.56%) |
Jul 09, 2018 | 17.70 | 17.95 | 17.40 | 17.56 | 280,120 | -0.24(-1.35%) |
Jul 06, 2018 | 17.89 | 18.04 | 17.61 | 17.80 | 107,116 | -0.05(-0.27%) |
Jul 05, 2018 | 17.80 | 18.23 | 17.61 | 17.85 | 228,718 | +0.24(+1.37%) |
Jul 03, 2018 | 17.61 | 17.61 | 17.61 | 0 | -0.05(-0.27%) | |
Jul 02, 2018 | 18.14 | 18.42 | 17.37 | 17.65 | 145,541 | -0.53(-2.91%) |
Jun 29, 2018 | 18.38 | 18.81 | 17.89 | 18.18 | 409,273 | -0.14(-0.79%) |
Jun 28, 2018 | 18.52 | 18.57 | 17.80 | 18.33 | 156,764 | -0.24(-1.30%) |
Jun 27, 2018 | 19.19 | 19.24 | 18.52 | 18.57 | 149,525 | -0.63(-3.26%) |
Jun 26, 2018 | 19.43 | 19.63 | 19.15 | 19.19 | 79,385 | -0.29(-1.48%) |
Jun 25, 2018 | 19.67 | 19.77 | 19.10 | 19.48 | 142,072 | -0.14(-0.74%) |
Jun 22, 2018 | 19.72 | 19.72 | 19.38 | 19.63 | 664,440 | +0.00(+0.00%) |
Jun 21, 2018 | 20.01 | 20.16 | 19.53 | 19.63 | 134,469 | -0.34(-1.69%) |
Jun 20, 2018 | 20.11 | 20.16 | 19.67 | 19.96 | 52,700 | +0.05(+0.24%) |
Jun 19, 2018 | 20.20 | 20.35 | 19.67 | 19.92 | 102,421 | -0.43(-2.13%) |
Jun 18, 2018 | 20.68 | 20.73 | 20.25 | 20.35 | 75,621 | -0.34(-1.63%) |
Jun 15, 2018 | 20.88 | 20.83 | 20.68 | 267,538 | -0.14(-0.69%) | |
Jun 14, 2018 | 21.07 | 21.17 | 20.49 | 20.83 | 236,621 | -0.29(-1.37%) |
Jun 13, 2018 | 20.40 | 21.21 | 20.37 | 21.12 | 249,910 | +0.67(+3.29%) |
Jun 12, 2018 | 19.63 | 20.44 | 19.34 | 20.44 | 427,237 | +0.87(+4.42%) |
Jun 11, 2018 | 19.58 | 19.92 | 19.53 | 19.58 | 92,816 | +0.05(+0.25%) |
Jun 08, 2018 | 19.87 | 20.47 | 19.48 | 19.53 | 103,605 | -0.34(-1.70%) |
Jun 07, 2018 | 20.01 | 20.16 | 19.72 | 19.87 | 125,272 | -0.05(-0.24%) |
Jun 06, 2018 | 20.30 | 20.35 | 19.92 | 19.92 | 105,907 | -0.29(-1.43%) |
Jun 05, 2018 | 19.87 | 20.23 | 19.63 | 20.20 | 82,867 | +0.24(+1.20%) |
Jun 04, 2018 | 20.54 | 20.59 | 19.87 | 19.96 | 172,457 | -0.53(-2.58%) |
Jun 01, 2018 | 20.83 | 21.02 | 20.44 | 20.49 | 197,182 | -0.29(-1.39%) |
May 31, 2018 | 21.50 | 21.55 | 20.59 | 20.78 | 128,506 | -0.61(-2.83%) |
May 30, 2018 | 21.44 | 21.82 | 21.24 | 21.39 | 92,780 | +0.05(+0.22%) |
May 29, 2018 | 20.96 | 21.77 | 20.91 | 21.34 | 114,276 | +0.19(+0.91%) |
May 25, 2018 | 21.15 | 21.15 | 21.15 | 0 | -1.10(-4.96%) | |
May 24, 2018 | 21.72 | 22.49 | 21.72 | 22.25 | 218,326 | +0.34(+1.53%) |
May 23, 2018 | 21.39 | 21.96 | 21.25 | 21.91 | 456,808 | +0.48(+2.24%) |
May 22, 2018 | 21.82 | 21.87 | 21.39 | 21.44 | 167,714 | -0.29(-1.32%) |
May 21, 2018 | 21.87 | 22.63 | 21.63 | 21.72 | 158,123 | +0.00(+0.00%) |
May 18, 2018 | 21.87 | 22.06 | 21.68 | 21.72 | 142,169 | -0.05(-0.22%) |
May 17, 2018 | 21.91 | 21.97 | 21.72 | 21.77 | 139,351 | -0.14(-0.66%) |
May 16, 2018 | 21.87 | 22.06 | 21.68 | 21.91 | 116,427 | +0.14(+0.66%) |
May 15, 2018 | 21.48 | 21.96 | 21.39 | 21.77 | 96,166 | +0.29(+1.34%) |
May 14, 2018 | 21.48 | 21.68 | 21.24 | 21.48 | 111,698 | +0.10(+0.45%) |
May 11, 2018 | 20.96 | 21.68 | 20.96 | 21.39 | 124,738 | +0.48(+2.29%) |
May 10, 2018 | 20.52 | 21.00 | 20.00 | 20.91 | 240,720 | +0.14(+0.69%) |
May 09, 2018 | 20.67 | 20.86 | 20.40 | 20.76 | 117,410 | +0.14(+0.70%) |
May 08, 2018 | 20.52 | 20.96 | 20.19 | 20.62 | 91,004 | +0.10(+0.47%) |
May 07, 2018 | 20.14 | 20.81 | 20.14 | 20.52 | 80,369 | +0.53(+2.64%) |
May 04, 2018 | 19.37 | 20.04 | 19.28 | 20.00 | 284,628 | +0.53(+2.71%) |
May 03, 2018 | 19.80 | 19.90 | 19.28 | 19.47 | 96,227 | -0.48(-2.40%) |
May 02, 2018 | 19.37 | 20.31 | 19.37 | 19.95 | 84,073 | +0.62(+3.23%) |