Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.560 | 4.650 | 4.310 | 4.400 | 78,800 | -0.16(-3.51%) |
Mar 28, 2019 | 4.720 | 4.730 | 4.450 | 4.560 | 35,888 | -0.26(-5.39%) |
Mar 27, 2019 | 4.780 | 5.330 | 4.360 | 4.820 | 292,778 | +0.19(+4.10%) |
Mar 26, 2019 | 4.220 | 4.800 | 4.210 | 4.630 | 157,982 | +0.41(+9.72%) |
Mar 25, 2019 | 4.350 | 4.400 | 4.000 | 4.220 | 82,586 | -0.20(-4.52%) |
Mar 22, 2019 | 4.650 | 4.990 | 4.210 | 4.420 | 163,700 | -0.21(-4.54%) |
Mar 21, 2019 | 4.650 | 5.100 | 4.540 | 4.630 | 194,922 | -0.06(-1.28%) |
Mar 20, 2019 | 4.540 | 4.690 | 4.300 | 4.690 | 91,179 | +0.11(+2.40%) |
Mar 19, 2019 | 5.000 | 5.080 | 4.530 | 4.580 | 86,944 | -0.45(-8.95%) |
Mar 18, 2019 | 4.990 | 5.100 | 4.500 | 5.030 | 79,218 | +0.17(+3.50%) |
Mar 15, 2019 | 5.120 | 5.358 | 4.800 | 4.860 | 159,300 | -0.27(-5.26%) |
Mar 14, 2019 | 5.400 | 5.400 | 4.730 | 5.130 | 174,039 | -0.25(-4.65%) |
Mar 13, 2019 | 6.550 | 6.820 | 5.040 | 5.380 | 297,782 | -1.62(-23.14%) |
Mar 12, 2019 | 7.500 | 9.420 | 6.510 | 7.000 | 1,527,342 | +0.80(+12.90%) |
Mar 11, 2019 | 5.600 | 6.300 | 5.600 | 6.200 | 135,521 | +0.80(+14.90%) |
Mar 08, 2019 | 5.670 | 5.890 | 5.280 | 5.396 | 26,985 | -0.18(-3.30%) |
Mar 07, 2019 | 5.800 | 5.800 | 5.400 | 5.580 | 27,820 | -0.04(-0.75%) |
Mar 06, 2019 | 6.258 | 6.258 | 5.622 | 5.622 | 16,763 | -0.34(-5.67%) |
Mar 05, 2019 | 6.000 | 6.210 | 5.860 | 5.960 | 14,544 | -0.06(-1.00%) |
Mar 04, 2019 | 6.552 | 6.800 | 6.000 | 6.020 | 37,366 | -0.22(-3.53%) |
Mar 01, 2019 | 6.400 | 6.900 | 6.000 | 6.240 | 45,085 | -0.06(-0.92%) |
Feb 28, 2019 | 6.300 | 6.400 | 6.000 | 6.298 | 19,187 | +0.21(+3.42%) |
Feb 27, 2019 | 6.174 | 6.300 | 5.900 | 6.090 | 13,425 | +0.21(+3.57%) |
Feb 26, 2019 | 6.200 | 6.220 | 5.802 | 5.880 | 11,530 | -0.12(-2.00%) |
Feb 25, 2019 | 6.200 | 6.200 | 5.800 | 6.000 | 16,443 | +0.00(+0.00%) |
Feb 22, 2019 | 6.000 | 6.200 | 5.800 | 6.000 | 24,440 | +0.20(+3.45%) |
Feb 21, 2019 | 6.000 | 6.000 | 5.800 | 5.800 | 12,338 | +0.00(+0.00%) |
Feb 20, 2019 | 6.200 | 6.200 | 5.800 | 5.800 | 15,503 | -0.26(-4.29%) |
Feb 19, 2019 | 6.200 | 6.330 | 5.802 | 6.060 | 28,755 | +0.06(+1.00%) |
Feb 15, 2019 | 5.800 | 6.200 | 5.800 | 6.000 | 25,240 | +0.20(+3.41%) |
Feb 14, 2019 | 6.334 | 6.340 | 5.800 | 5.802 | 48,885 | -0.32(-5.17%) |
Feb 13, 2019 | 6.510 | 6.510 | 6.102 | 6.118 | 20,489 | -0.08(-1.32%) |
Feb 12, 2019 | 7.200 | 7.436 | 6.200 | 6.200 | 104,456 | -0.18(-2.88%) |
Feb 11, 2019 | 6.592 | 6.750 | 6.220 | 6.384 | 4,073 | +0.08(+1.33%) |
Feb 08, 2019 | 6.600 | 6.800 | 6.220 | 6.300 | 6,000 | -0.16(-2.54%) |
Feb 07, 2019 | 6.594 | 6.800 | 6.280 | 6.464 | 6,265 | +0.18(+2.93%) |
Feb 06, 2019 | 6.200 | 6.840 | 6.100 | 6.280 | 7,847 | +0.04(+0.61%) |
Feb 05, 2019 | 6.600 | 6.800 | 6.226 | 6.242 | 22,643 | +0.02(+0.29%) |
Feb 04, 2019 | 5.820 | 6.520 | 5.800 | 6.224 | 21,494 | +0.22(+3.73%) |
Feb 01, 2019 | 6.600 | 7.000 | 6.000 | 6.000 | 40,900 | -0.40(-6.25%) |
Jan 31, 2019 | 6.400 | 6.400 | 5.978 | 6.400 | 27,422 | +0.41(+6.84%) |
Jan 30, 2019 | 6.122 | 6.122 | 5.800 | 5.990 | 5,845 | +0.17(+2.92%) |
Jan 29, 2019 | 5.820 | 5.960 | 5.802 | 5.820 | 12,090 | +0.00(+0.00%) |
Jan 28, 2019 | 6.180 | 6.200 | 5.800 | 5.820 | 23,995 | -0.18(-3.00%) |
Jan 25, 2019 | 6.400 | 6.400 | 5.800 | 6.000 | 21,065 | -0.04(-0.70%) |
Jan 24, 2019 | 6.308 | 6.600 | 6.020 | 6.042 | 14,062 | -0.26(-4.10%) |
Jan 23, 2019 | 7.000 | 7.160 | 6.300 | 6.300 | 10,924 | -0.28(-4.26%) |
Jan 22, 2019 | 7.140 | 7.438 | 6.580 | 6.580 | 7,718 | -0.42(-6.00%) |
Jan 18, 2019 | 7.000 | 7.200 | 6.600 | 7.000 | 8,015 | +0.38(+5.74%) |
Jan 17, 2019 | 6.534 | 7.130 | 6.500 | 6.620 | 11,436 | -0.18(-2.65%) |
Jan 16, 2019 | 6.600 | 7.000 | 6.400 | 6.800 | 6,225 | +0.22(+3.28%) |
Jan 15, 2019 | 8.000 | 8.000 | 6.500 | 6.584 | 11,647 | -0.88(-11.74%) |
Jan 14, 2019 | 8.000 | 8.000 | 7.400 | 7.460 | 7,926 | -0.14(-1.84%) |
Jan 11, 2019 | 7.800 | 8.400 | 7.600 | 7.600 | 7,045 | -0.32(-4.06%) |
Jan 10, 2019 | 7.800 | 8.400 | 7.562 | 7.922 | 11,206 | +0.36(+4.76%) |
Jan 09, 2019 | 8.022 | 8.196 | 7.242 | 7.562 | 8,047 | -0.04(-0.50%) |
Jan 08, 2019 | 7.600 | 8.600 | 7.200 | 7.600 | 24,725 | +0.00(+0.00%) |
Jan 07, 2019 | 7.600 | 8.000 | 7.600 | 7.600 | 9,841 | +0.00(+0.00%) |
Jan 04, 2019 | 8.200 | 8.200 | 7.000 | 7.600 | 11,505 | +0.00(+0.00%) |
Jan 03, 2019 | 7.800 | 7.800 | 6.800 | 7.600 | 9,455 | +0.20(+2.70%) |
Jan 02, 2019 | 7.000 | 7.800 | 6.600 | 7.400 | 17,276 | +0.60(+8.82%) |
Dec 31, 2018 | 6.600 | 7.000 | 6.400 | 6.800 | 7,950 | +0.20(+3.03%) |
Dec 28, 2018 | 6.800 | 7.000 | 6.400 | 6.600 | 10,810 | +0.09(+1.41%) |
Dec 27, 2018 | 7.200 | 7.200 | 6.400 | 6.508 | 12,098 | -0.09(-1.39%) |
Dec 26, 2018 | 6.400 | 7.200 | 6.200 | 6.600 | 11,650 | +0.20(+3.12%) |
Dec 24, 2018 | 6.600 | 6.800 | 6.200 | 6.400 | 4,835 | -0.40(-5.88%) |
Dec 21, 2018 | 6.200 | 6.800 | 5.900 | 6.800 | 12,180 | +0.60(+9.68%) |
Dec 20, 2018 | 6.000 | 7.000 | 5.800 | 6.200 | 10,995 | -0.08(-1.21%) |
Dec 19, 2018 | 6.600 | 8.000 | 5.800 | 6.276 | 54,381 | -0.14(-2.12%) |
Dec 18, 2018 | 6.700 | 7.034 | 6.200 | 6.412 | 11,780 | -0.29(-4.30%) |
Dec 17, 2018 | 8.000 | 8.170 | 6.600 | 6.700 | 10,909 | -1.00(-12.99%) |
Dec 14, 2018 | 8.000 | 8.000 | 6.900 | 7.700 | 14,885 | +0.28(+3.83%) |
Dec 13, 2018 | 8.720 | 8.720 | 6.998 | 7.416 | 16,497 | -0.77(-9.45%) |
Dec 12, 2018 | 6.560 | 9.100 | 6.412 | 8.190 | 31,782 | +1.79(+27.97%) |
Dec 11, 2018 | 8.000 | 8.000 | 5.600 | 6.400 | 38,086 | -1.40(-17.97%) |
Dec 10, 2018 | 8.800 | 9.360 | 7.800 | 7.802 | 8,648 | -0.40(-4.85%) |
Dec 07, 2018 | 8.600 | 8.900 | 8.000 | 8.200 | 5,675 | -0.08(-0.97%) |
Dec 06, 2018 | 9.000 | 9.078 | 8.000 | 8.280 | 17,644 | -0.32(-3.72%) |
Dec 04, 2018 | 8.200 | 8.600 | 7.600 | 8.600 | 6,510 | +0.60(+7.50%) |
Dec 03, 2018 | 9.240 | 9.400 | 7.700 | 8.000 | 20,917 | -0.80(-9.09%) |
Nov 30, 2018 | 8.600 | 9.200 | 8.400 | 8.800 | 10,715 | +0.40(+4.74%) |
Nov 29, 2018 | 8.440 | 8.706 | 7.700 | 8.402 | 8,244 | -0.04(-0.45%) |
Nov 28, 2018 | 9.000 | 9.232 | 8.204 | 8.440 | 7,640 | -0.20(-2.31%) |
Nov 27, 2018 | 9.366 | 9.834 | 8.600 | 8.640 | 3,929 | -0.28(-3.14%) |
Nov 26, 2018 | 10.29 | 10.29 | 8.700 | 8.920 | 22,308 | -0.88(-8.98%) |
Nov 23, 2018 | 9.740 | 9.900 | 9.400 | 9.800 | 3,375 | +0.52(+5.58%) |
Nov 21, 2018 | 9.282 | 9.282 | 9.282 | 0 | -0.43(-4.39%) | |
Nov 20, 2018 | 10.29 | 10.29 | 9.200 | 9.708 | 11,253 | -0.09(-0.94%) |
Nov 19, 2018 | 10.23 | 10.78 | 9.700 | 9.800 | 12,082 | -0.70(-6.67%) |
Nov 16, 2018 | 10.42 | 10.80 | 10.20 | 10.50 | 4,555 | -0.06(-0.57%) |
Nov 15, 2018 | 10.88 | 11.60 | 10.40 | 10.56 | 4,951 | -0.28(-2.58%) |
Nov 14, 2018 | 10.28 | 11.60 | 10.20 | 10.84 | 9,848 | +0.34(+3.22%) |
Nov 13, 2018 | 11.14 | 11.60 | 10.50 | 10.50 | 8,234 | -0.64(-5.73%) |
Nov 12, 2018 | 11.10 | 11.70 | 11.09 | 11.14 | 5,782 | -0.26(-2.28%) |
Nov 09, 2018 | 10.60 | 11.40 | 10.60 | 11.40 | 5,405 | +0.01(+0.09%) |
Nov 08, 2018 | 11.78 | 11.78 | 10.40 | 11.39 | 3,524 | -0.21(-1.79%) |
Nov 07, 2018 | 11.00 | 11.80 | 10.80 | 11.60 | 11,393 | +0.80(+7.39%) |
Nov 06, 2018 | 10.20 | 11.20 | 10.20 | 10.80 | 6,609 | +0.20(+1.89%) |
Nov 05, 2018 | 11.20 | 11.20 | 10.20 | 10.60 | 3,703 | +0.00(+0.00%) |
Nov 02, 2018 | 9.600 | 11.00 | 9.600 | 10.60 | 7,350 | +0.60(+6.00%) |
Nov 01, 2018 | 9.600 | 10.40 | 9.600 | 10.00 | 5,146 | -0.09(-0.93%) |
Oct 31, 2018 | 10.40 | 10.40 | 9.602 | 10.09 | 4,161 | +0.03(+0.32%) |
Oct 30, 2018 | 10.40 | 10.40 | 9.820 | 10.06 | 3,988 | -0.70(-6.49%) |
Oct 29, 2018 | 10.31 | 11.30 | 9.606 | 10.76 | 5,373 | +0.46(+4.47%) |
Oct 26, 2018 | 10.32 | 10.80 | 10.00 | 10.30 | 7,710 | -0.10(-0.96%) |
Oct 25, 2018 | 10.02 | 10.60 | 10.02 | 10.40 | 7,102 | +1.00(+10.64%) |
Oct 24, 2018 | 10.20 | 10.80 | 9.400 | 9.400 | 10,352 | -1.00(-9.65%) |
Oct 23, 2018 | 10.80 | 11.40 | 10.20 | 10.40 | 10,741 | -0.60(-5.44%) |
Oct 22, 2018 | 11.40 | 11.99 | 11.00 | 11.00 | 22,075 | +0.40(+3.79%) |
Oct 19, 2018 | 10.40 | 11.20 | 10.40 | 10.60 | 9,930 | +0.20(+1.92%) |
Oct 18, 2018 | 11.38 | 11.38 | 10.40 | 10.40 | 7,431 | -1.00(-8.77%) |
Oct 17, 2018 | 11.60 | 11.80 | 11.20 | 11.40 | 4,712 | -0.40(-3.39%) |
Oct 16, 2018 | 12.41 | 12.60 | 11.40 | 11.80 | 8,603 | -0.20(-1.67%) |
Oct 15, 2018 | 13.20 | 13.20 | 11.80 | 12.00 | 15,607 | -0.60(-4.76%) |
Oct 12, 2018 | 12.80 | 12.80 | 12.20 | 12.60 | 7,525 | +0.50(+4.10%) |
Oct 11, 2018 | 13.40 | 13.60 | 12.00 | 12.10 | 28,055 | -1.69(-12.25%) |
Oct 10, 2018 | 14.94 | 14.94 | 13.22 | 13.79 | 14,175 | -1.01(-6.80%) |
Oct 09, 2018 | 14.00 | 15.00 | 14.00 | 14.80 | 16,313 | +0.60(+4.23%) |
Oct 08, 2018 | 14.40 | 14.60 | 13.80 | 14.20 | 8,235 | +0.20(+1.43%) |
Oct 05, 2018 | 13.80 | 15.00 | 13.20 | 14.00 | 30,500 | +0.60(+4.48%) |
Oct 04, 2018 | 13.40 | 14.00 | 12.60 | 13.40 | 9,347 | +0.19(+1.44%) |
Oct 03, 2018 | 13.40 | 13.40 | 12.40 | 13.21 | 8,232 | +0.81(+6.53%) |
Oct 02, 2018 | 13.80 | 14.00 | 12.40 | 12.40 | 10,507 | -1.37(-9.96%) |
Oct 01, 2018 | 14.00 | 14.65 | 13.70 | 13.77 | 12,234 | -0.03(-0.20%) |
Sep 28, 2018 | 14.40 | 14.40 | 12.00 | 13.80 | 17,975 | -0.80(-5.48%) |
Sep 27, 2018 | 14.80 | 15.00 | 14.40 | 14.60 | 5,845 | -0.60(-3.95%) |
Sep 26, 2018 | 15.20 | 15.60 | 14.00 | 15.20 | 24,195 | +0.00(+0.00%) |
Sep 25, 2018 | 13.40 | 15.20 | 13.40 | 15.20 | 24,107 | +2.20(+16.92%) |
Sep 24, 2018 | 13.40 | 13.40 | 12.80 | 13.00 | 5,574 | -0.40(-2.99%) |
Sep 21, 2018 | 14.00 | 14.40 | 12.60 | 13.40 | 14,190 | +0.00(+0.00%) |
Sep 20, 2018 | 12.40 | 13.80 | 12.20 | 13.40 | 11,530 | +1.40(+11.65%) |
Sep 19, 2018 | 12.00 | 12.40 | 11.40 | 12.00 | 19,082 | -1.40(-10.43%) |
Sep 18, 2018 | 9.200 | 13.80 | 9.200 | 13.40 | 61,582 | +4.20(+45.65%) |
Sep 17, 2018 | 10.60 | 11.20 | 9.200 | 9.200 | 26,976 | -1.00(-9.80%) |
Sep 14, 2018 | 11.40 | 11.60 | 10.00 | 10.20 | 23,650 | -1.20(-10.53%) |
Sep 13, 2018 | 12.60 | 12.60 | 11.40 | 11.40 | 7,567 | -0.40(-3.39%) |
Sep 12, 2018 | 14.20 | 14.60 | 11.00 | 11.80 | 32,026 | -2.80(-19.18%) |
Sep 11, 2018 | 15.20 | 15.20 | 14.20 | 14.60 | 8,149 | +0.20(+1.39%) |
Sep 10, 2018 | 14.60 | 15.00 | 14.20 | 14.40 | 4,953 | -0.10(-0.69%) |
Sep 07, 2018 | 14.40 | 14.80 | 14.30 | 14.50 | 2,950 | +0.06(+0.44%) |
Sep 06, 2018 | 14.60 | 15.16 | 14.30 | 14.44 | 4,278 | -0.16(-1.12%) |
Sep 05, 2018 | 15.20 | 15.20 | 14.60 | 14.60 | 4,543 | -0.40(-2.67%) |
Sep 04, 2018 | 15.00 | 15.20 | 14.84 | 15.00 | 8,816 | +0.18(+1.20%) |
Aug 31, 2018 | 14.82 | 14.82 | 14.82 | 0 | +0.32(+2.22%) | |
Aug 30, 2018 | 15.20 | 15.20 | 14.30 | 14.50 | 4,570 | -0.70(-4.58%) |
Aug 29, 2018 | 14.74 | 15.30 | 14.40 | 15.20 | 20,538 | +0.70(+4.80%) |
Aug 28, 2018 | 14.20 | 14.74 | 14.20 | 14.50 | 5,107 | +0.10(+0.69%) |
Aug 27, 2018 | 14.20 | 14.80 | 14.20 | 14.40 | 9,742 | +0.60(+4.35%) |
Aug 24, 2018 | 14.40 | 14.60 | 13.80 | 13.80 | 8,185 | -0.60(-4.17%) |
Aug 23, 2018 | 14.26 | 14.98 | 13.90 | 14.40 | 6,622 | +0.38(+2.68%) |
Aug 22, 2018 | 14.04 | 14.43 | 14.00 | 14.02 | 2,702 | +0.02(+0.17%) |
Aug 21, 2018 | 14.80 | 14.80 | 14.00 | 14.00 | 8,413 | -0.80(-5.41%) |
Aug 20, 2018 | 15.60 | 16.00 | 14.40 | 14.80 | 22,491 | -0.40(-2.63%) |
Aug 17, 2018 | 14.60 | 15.80 | 14.20 | 15.20 | 29,075 | +1.00(+7.04%) |
Aug 16, 2018 | 14.80 | 14.80 | 14.00 | 14.20 | 6,768 | -0.12(-0.82%) |
Aug 15, 2018 | 14.97 | 15.40 | 13.80 | 14.32 | 25,773 | +0.02(+0.17%) |
Aug 14, 2018 | 13.80 | 15.80 | 13.60 | 14.29 | 87,022 | +0.49(+3.55%) |
Aug 13, 2018 | 13.50 | 14.00 | 13.40 | 13.80 | 5,431 | +0.30(+2.25%) |
Aug 10, 2018 | 14.20 | 14.20 | 13.40 | 13.50 | 7,765 | -0.30(-2.17%) |
Aug 09, 2018 | 14.20 | 14.20 | 13.40 | 13.80 | 5,050 | -0.20(-1.43%) |
Aug 08, 2018 | 13.60 | 14.20 | 13.60 | 14.00 | 3,856 | +0.60(+4.48%) |
Aug 07, 2018 | 14.00 | 14.00 | 13.40 | 13.40 | 6,221 | -0.60(-4.29%) |
Aug 06, 2018 | 13.20 | 14.00 | 13.20 | 14.00 | 5,333 | +0.20(+1.45%) |
Aug 03, 2018 | 14.20 | 14.40 | 13.80 | 13.80 | 2,855 | -0.40(-2.82%) |
Aug 02, 2018 | 14.20 | 14.40 | 13.80 | 14.20 | 4,189 | +0.20(+1.43%) |
Aug 01, 2018 | 15.00 | 15.00 | 13.60 | 14.00 | 8,269 | -0.80(-5.41%) |
Jul 31, 2018 | 13.40 | 14.96 | 13.40 | 14.80 | 14,707 | +1.00(+7.25%) |
Jul 30, 2018 | 15.20 | 15.20 | 13.20 | 13.80 | 18,774 | -1.30(-8.61%) |
Jul 27, 2018 | 15.60 | 16.00 | 14.30 | 15.10 | 6,585 | +0.05(+0.36%) |
Jul 26, 2018 | 14.40 | 15.20 | 14.40 | 15.05 | 6,997 | +0.08(+0.56%) |
Jul 25, 2018 | 15.00 | 15.35 | 14.50 | 14.96 | 6,305 | -0.04(-0.25%) |
Jul 24, 2018 | 16.50 | 16.50 | 14.40 | 15.00 | 25,824 | -1.00(-6.27%) |
Jul 23, 2018 | 16.00 | 16.30 | 16.00 | 16.00 | 6,130 | -0.30(-1.82%) |
Jul 20, 2018 | 16.36 | 16.40 | 15.69 | 16.30 | 9,294 | -0.10(-0.61%) |
Jul 19, 2018 | 16.40 | 16.60 | 16.00 | 16.40 | 8,319 | -0.20(-1.20%) |
Jul 18, 2018 | 16.65 | 17.00 | 16.40 | 16.60 | 6,821 | +0.10(+0.63%) |
Jul 17, 2018 | 15.40 | 17.00 | 15.00 | 16.50 | 24,908 | +0.61(+3.84%) |
Jul 16, 2018 | 17.61 | 17.80 | 15.00 | 15.89 | 46,807 | -1.51(-8.70%) |
Jul 13, 2018 | 17.60 | 18.00 | 17.20 | 17.40 | 7,433 | -0.01(-0.05%) |
Jul 12, 2018 | 18.40 | 17.11 | 17.41 | 7,150 | -0.25(-1.43%) | |
Jul 11, 2018 | 18.20 | 18.40 | 17.20 | 17.66 | 7,167 | +0.06(+0.34%) |
Jul 10, 2018 | 18.45 | 18.79 | 17.20 | 17.60 | 14,816 | -0.60(-3.31%) |
Jul 09, 2018 | 18.00 | 18.60 | 18.00 | 18.20 | 14,612 | +0.20(+1.13%) |
Jul 06, 2018 | 17.40 | 18.00 | 17.20 | 18.00 | 13,981 | +0.43(+2.42%) |
Jul 05, 2018 | 17.00 | 17.60 | 16.40 | 17.57 | 8,380 | +0.52(+3.05%) |
Jul 03, 2018 | 17.05 | 17.05 | 17.05 | 0 | +0.25(+1.49%) | |
Jul 02, 2018 | 17.20 | 17.76 | 16.60 | 16.80 | 12,104 | -0.20(-1.16%) |
Jun 29, 2018 | 17.78 | 17.78 | 15.61 | 17.00 | 48,949 | -0.79(-4.46%) |
Jun 28, 2018 | 19.60 | 20.00 | 16.80 | 17.79 | 65,503 | -0.41(-2.25%) |
Jun 27, 2018 | 20.00 | 20.02 | 18.36 | 18.20 | 30,164 | -2.00(-9.88%) |
Jun 26, 2018 | 21.80 | 22.00 | 19.00 | 20.20 | 35,636 | +0.20(+1.00%) |
Jun 25, 2018 | 21.20 | 21.40 | 19.00 | 20.00 | 60,975 | -1.30(-6.11%) |
Jun 22, 2018 | 22.00 | 22.18 | 20.40 | 21.30 | 57,574 | -0.50(-2.28%) |
Jun 21, 2018 | 22.20 | 22.40 | 21.80 | 21.80 | 19,292 | -0.60(-2.68%) |
Jun 20, 2018 | 22.00 | 23.00 | 22.00 | 22.40 | 33,890 | +0.40(+1.82%) |
Jun 19, 2018 | 22.20 | 22.60 | 21.80 | 22.00 | 19,518 | +0.00(+0.00%) |
Jun 18, 2018 | 22.00 | 22.20 | 21.82 | 22.00 | 4,809 | +0.20(+0.92%) |
Jun 15, 2018 | 21.80 | 21.80 | 21.80 | 9,686 | +0.00(+0.00%) | |
Jun 14, 2018 | 22.00 | 22.20 | 21.80 | 21.80 | 22,384 | -0.20(-0.91%) |
Jun 13, 2018 | 22.00 | 22.40 | 22.00 | 22.00 | 11,403 | +0.00(+0.00%) |
Jun 12, 2018 | 22.20 | 22.60 | 22.00 | 22.00 | 14,375 | -0.60(-2.65%) |
Jun 11, 2018 | 22.60 | 22.80 | 22.20 | 22.60 | 20,689 | +0.40(+1.80%) |
Jun 08, 2018 | 22.60 | 23.00 | 22.20 | 22.20 | 19,697 | -0.40(-1.77%) |
Jun 07, 2018 | 22.60 | 23.00 | 22.60 | 22.60 | 8,352 | +0.00(+0.00%) |
Jun 06, 2018 | 23.60 | 23.60 | 22.40 | 22.60 | 29,126 | -0.60(-2.59%) |
Jun 05, 2018 | 22.60 | 23.80 | 22.60 | 23.20 | 16,293 | +0.00(+0.00%) |
Jun 04, 2018 | 22.40 | 23.60 | 22.20 | 23.20 | 23,435 | +0.80(+3.57%) |
Jun 01, 2018 | 22.40 | 22.60 | 22.20 | 22.40 | 12,800 | +0.00(+0.00%) |
May 31, 2018 | 22.60 | 22.98 | 22.20 | 22.40 | 12,922 | -0.40(-1.75%) |
May 30, 2018 | 22.80 | 23.20 | 22.80 | 22.80 | 9,400 | -0.20(-0.87%) |
May 29, 2018 | 22.40 | 23.00 | 22.40 | 23.00 | 11,322 | +0.60(+2.68%) |
May 25, 2018 | 22.40 | 22.40 | 22.40 | 0 | -0.40(-1.76%) | |
May 24, 2018 | 22.80 | 23.00 | 22.60 | 22.80 | 4,368 | +0.00(+0.01%) |
May 23, 2018 | 23.20 | 23.20 | 22.60 | 22.80 | 8,513 | +0.00(+0.00%) |
May 22, 2018 | 22.60 | 23.00 | 22.40 | 22.80 | 11,575 | +0.38(+1.69%) |
May 21, 2018 | 22.80 | 23.00 | 22.40 | 22.42 | 12,111 | -0.38(-1.67%) |
May 18, 2018 | 22.80 | 23.20 | 22.20 | 22.80 | 14,747 | +0.00(+0.00%) |
May 17, 2018 | 23.40 | 23.40 | 22.60 | 22.80 | 16,103 | -0.40(-1.72%) |
May 16, 2018 | 23.60 | 24.00 | 23.20 | 23.20 | 19,789 | -0.50(-2.11%) |
May 15, 2018 | 22.60 | 23.80 | 22.60 | 23.70 | 21,011 | +0.90(+3.95%) |
May 14, 2018 | 22.20 | 23.60 | 22.20 | 22.80 | 31,554 | +0.40(+1.79%) |
May 11, 2018 | 22.40 | 22.60 | 22.00 | 22.40 | 8,414 | +0.18(+0.81%) |
May 10, 2018 | 22.20 | 22.40 | 22.00 | 22.22 | 10,307 | +0.22(+1.00%) |
May 09, 2018 | 22.20 | 22.60 | 22.00 | 22.00 | 13,795 | -0.40(-1.79%) |
May 08, 2018 | 22.80 | 23.00 | 22.30 | 22.40 | 16,932 | -0.40(-1.75%) |
May 07, 2018 | 22.80 | 22.81 | 22.60 | 22.80 | 9,542 | +0.00(+0.00%) |
May 04, 2018 | 22.60 | 22.80 | 22.40 | 22.80 | 9,936 | +0.60(+2.70%) |
May 03, 2018 | 22.60 | 22.80 | 22.00 | 22.20 | 20,620 | -0.40(-1.77%) |
May 02, 2018 | 22.60 | 23.00 | 22.20 | 22.60 | 28,073 | +0.00(+0.00%) |
May 01, 2018 | 22.20 | 22.60 | 21.80 | 22.60 | 8,097 | +0.60(+2.73%) |
Apr 30, 2018 | 22.40 | 23.00 | 21.82 | 22.00 | 23,277 | -0.40(-1.79%) |
Apr 27, 2018 | 22.00 | 22.80 | 21.80 | 22.40 | 13,065 | +0.20(+0.90%) |
Apr 26, 2018 | 22.00 | 22.60 | 21.50 | 22.20 | 33,041 | +0.60(+2.78%) |
Apr 25, 2018 | 21.80 | 21.80 | 21.20 | 21.60 | 19,847 | -0.10(-0.46%) |
Apr 24, 2018 | 22.00 | 22.00 | 21.60 | 21.70 | 9,363 | -0.30(-1.36%) |
Apr 23, 2018 | 22.40 | 22.40 | 21.60 | 22.00 | 11,417 | +0.10(+0.46%) |
Apr 20, 2018 | 21.80 | 22.18 | 21.60 | 21.90 | 15,330 | +0.08(+0.37%) |
Apr 19, 2018 | 22.00 | 22.25 | 21.80 | 21.82 | 7,472 | -0.18(-0.82%) |
Apr 18, 2018 | 22.00 | 22.30 | 21.80 | 22.00 | 11,787 | +0.10(+0.46%) |
Apr 17, 2018 | 21.80 | 22.20 | 21.60 | 21.90 | 12,539 | +0.10(+0.46%) |
Apr 16, 2018 | 22.20 | 22.20 | 21.60 | 21.80 | 10,981 | -0.60(-2.68%) |
Apr 13, 2018 | 22.00 | 22.60 | 21.20 | 22.40 | 50,528 | -1.20(-5.08%) |
Apr 12, 2018 | 23.60 | 24.80 | 23.00 | 23.60 | 45,787 | -0.10(-0.42%) |
Apr 11, 2018 | 23.60 | 24.80 | 23.40 | 23.70 | 42,641 | +0.30(+1.28%) |
Apr 10, 2018 | 23.20 | 23.80 | 22.80 | 23.40 | 23,280 | +0.42(+1.83%) |
Apr 09, 2018 | 22.40 | 23.00 | 22.00 | 22.98 | 29,627 | +0.98(+4.45%) |
Apr 06, 2018 | 22.20 | 22.80 | 21.80 | 22.00 | 33,901 | +0.30(+1.38%) |
Apr 05, 2018 | 21.40 | 21.80 | 21.40 | 21.70 | 10,829 | +0.10(+0.46%) |
Apr 04, 2018 | 21.80 | 21.87 | 21.20 | 21.60 | 15,091 | -0.20(-0.92%) |
Apr 03, 2018 | 21.80 | 22.20 | 21.80 | 21.80 | 5,950 | +0.00(+0.00%) |