Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.51 | 10.51 | 10.05 | 10.14 | 228,786 | -0.32(-3.06%) |
Apr 29, 2019 | 10.21 | 10.50 | 10.21 | 10.46 | 158,509 | +0.28(+2.75%) |
Apr 26, 2019 | 10.23 | 10.26 | 10.06 | 10.18 | 131,800 | -0.01(-0.10%) |
Apr 25, 2019 | 10.50 | 10.50 | 10.15 | 10.19 | 153,915 | -0.36(-3.41%) |
Apr 24, 2019 | 10.59 | 10.59 | 10.35 | 10.55 | 172,464 | -0.02(-0.19%) |
Apr 23, 2019 | 10.41 | 10.66 | 10.25 | 10.57 | 207,097 | +0.15(+1.44%) |
Apr 22, 2019 | 10.64 | 10.64 | 10.14 | 10.42 | 162,105 | -0.25(-2.34%) |
Apr 18, 2019 | 10.80 | 10.88 | 10.57 | 10.67 | 221,100 | -0.16(-1.48%) |
Apr 17, 2019 | 11.16 | 11.33 | 10.72 | 10.83 | 250,202 | -0.31(-2.78%) |
Apr 16, 2019 | 10.83 | 11.17 | 10.76 | 11.14 | 228,769 | +0.41(+3.82%) |
Apr 15, 2019 | 10.84 | 10.99 | 10.53 | 10.73 | 187,685 | -0.11(-1.01%) |
Apr 12, 2019 | 10.69 | 10.91 | 10.50 | 10.84 | 248,900 | +0.25(+2.36%) |
Apr 11, 2019 | 11.26 | 11.27 | 10.51 | 10.59 | 270,992 | -0.75(-6.61%) |
Apr 10, 2019 | 11.27 | 11.46 | 11.08 | 11.34 | 196,244 | +0.16(+1.43%) |
Apr 09, 2019 | 11.73 | 11.73 | 11.15 | 11.18 | 218,989 | -0.62(-5.25%) |
Apr 08, 2019 | 11.63 | 11.82 | 11.43 | 11.80 | 193,639 | +0.13(+1.11%) |
Apr 05, 2019 | 11.75 | 11.95 | 11.53 | 11.67 | 184,400 | -0.01(-0.09%) |
Apr 04, 2019 | 11.22 | 11.75 | 11.22 | 11.68 | 179,953 | +0.37(+3.27%) |
Apr 03, 2019 | 11.47 | 11.59 | 11.16 | 11.31 | 167,825 | +0.00(+0.00%) |
Apr 02, 2019 | 11.42 | 11.46 | 11.18 | 11.31 | 146,532 | -0.06(-0.53%) |
Apr 01, 2019 | 11.08 | 11.45 | 11.06 | 11.37 | 169,157 | +0.51(+4.70%) |
Mar 29, 2019 | 11.00 | 11.25 | 10.81 | 10.86 | 143,200 | -0.02(-0.18%) |
Mar 28, 2019 | 10.90 | 11.05 | 10.74 | 10.88 | 116,683 | +0.00(+0.00%) |
Mar 27, 2019 | 10.90 | 11.20 | 10.85 | 10.88 | 212,459 | -0.02(-0.18%) |
Mar 26, 2019 | 10.72 | 10.98 | 10.59 | 10.90 | 218,308 | +0.30(+2.83%) |
Mar 25, 2019 | 10.55 | 10.79 | 10.38 | 10.60 | 143,004 | +0.09(+0.86%) |
Mar 22, 2019 | 11.28 | 11.35 | 10.48 | 10.51 | 244,500 | -0.95(-8.29%) |
Mar 21, 2019 | 11.29 | 11.65 | 11.29 | 11.46 | 188,001 | +0.11(+0.97%) |
Mar 20, 2019 | 11.28 | 11.51 | 11.04 | 11.35 | 236,341 | +0.02(+0.18%) |
Mar 19, 2019 | 11.42 | 11.52 | 11.26 | 11.33 | 114,611 | +0.04(+0.35%) |
Mar 18, 2019 | 11.18 | 11.55 | 11.14 | 11.29 | 189,368 | +0.17(+1.53%) |
Mar 15, 2019 | 10.97 | 11.36 | 10.82 | 11.12 | 1,077,000 | +0.22(+2.02%) |
Mar 14, 2019 | 11.09 | 11.25 | 10.86 | 10.90 | 202,844 | -0.39(-3.45%) |
Mar 13, 2019 | 11.27 | 11.35 | 11.11 | 11.29 | 145,882 | +0.12(+1.07%) |
Mar 12, 2019 | 11.15 | 11.42 | 11.08 | 11.17 | 180,383 | +0.08(+0.72%) |
Mar 11, 2019 | 10.81 | 11.11 | 10.70 | 11.09 | 215,341 | +0.35(+3.26%) |
Mar 08, 2019 | 11.09 | 11.10 | 10.71 | 10.74 | 211,100 | -0.49(-4.36%) |
Mar 07, 2019 | 11.46 | 11.61 | 11.22 | 11.23 | 369,854 | -0.28(-2.43%) |
Mar 06, 2019 | 12.30 | 12.30 | 11.50 | 11.51 | 310,401 | -0.78(-6.35%) |
Mar 05, 2019 | 12.41 | 12.55 | 12.28 | 12.29 | 195,671 | -0.13(-1.05%) |
Mar 04, 2019 | 12.44 | 12.74 | 12.28 | 12.42 | 269,578 | -0.03(-0.24%) |
Mar 01, 2019 | 12.48 | 12.65 | 12.33 | 12.45 | 909,400 | -0.01(-0.08%) |
Feb 28, 2019 | 12.81 | 12.85 | 12.25 | 12.46 | 275,277 | -0.37(-2.88%) |
Feb 27, 2019 | 12.66 | 12.98 | 12.51 | 12.83 | 206,778 | +0.16(+1.26%) |
Feb 26, 2019 | 12.40 | 12.92 | 12.39 | 12.67 | 227,444 | -0.12(-0.94%) |
Feb 25, 2019 | 12.77 | 13.03 | 12.46 | 12.79 | 330,433 | -0.09(-0.70%) |
Feb 22, 2019 | 13.75 | 13.90 | 12.65 | 12.88 | 635,100 | -1.02(-7.34%) |
Feb 21, 2019 | 12.21 | 14.58 | 11.53 | 13.90 | 1,188,865 | +1.56(+12.64%) |
Feb 20, 2019 | 12.46 | 12.79 | 12.30 | 12.34 | 893,114 | -0.07(-0.56%) |
Feb 19, 2019 | 12.21 | 12.53 | 12.03 | 12.41 | 229,141 | -0.04(-0.32%) |
Feb 15, 2019 | 12.38 | 12.65 | 12.31 | 12.45 | 162,800 | +0.15(+1.22%) |
Feb 14, 2019 | 12.32 | 12.46 | 12.21 | 12.30 | 159,038 | -0.13(-1.05%) |
Feb 13, 2019 | 12.33 | 12.52 | 12.26 | 12.43 | 137,935 | +0.15(+1.22%) |
Feb 12, 2019 | 12.00 | 12.30 | 11.98 | 12.28 | 134,579 | +0.43(+3.63%) |
Feb 11, 2019 | 11.62 | 11.86 | 11.42 | 11.85 | 219,064 | +0.25(+2.16%) |
Feb 08, 2019 | 11.73 | 11.73 | 11.48 | 11.60 | 117,000 | -0.21(-1.78%) |
Feb 07, 2019 | 12.26 | 12.40 | 11.77 | 11.81 | 227,028 | -0.63(-5.06%) |
Feb 06, 2019 | 12.36 | 12.53 | 12.29 | 12.44 | 210,231 | +0.01(+0.08%) |
Feb 05, 2019 | 12.61 | 12.70 | 12.25 | 12.43 | 183,118 | -0.18(-1.43%) |
Feb 04, 2019 | 12.41 | 12.61 | 12.33 | 12.61 | 245,842 | +0.04(+0.32%) |
Feb 01, 2019 | 12.66 | 12.73 | 12.34 | 12.57 | 326,400 | -0.16(-1.26%) |
Jan 31, 2019 | 12.43 | 12.83 | 12.28 | 12.73 | 364,863 | +0.24(+1.92%) |
Jan 30, 2019 | 11.98 | 12.67 | 11.85 | 12.49 | 355,793 | +0.63(+5.31%) |
Jan 29, 2019 | 12.08 | 12.11 | 11.78 | 11.86 | 183,885 | -0.09(-0.75%) |
Jan 28, 2019 | 11.97 | 12.12 | 11.85 | 11.95 | 132,862 | -0.21(-1.73%) |
Jan 25, 2019 | 11.81 | 12.23 | 11.80 | 12.16 | 196,400 | +0.47(+4.02%) |
Jan 24, 2019 | 11.61 | 11.69 | 11.51 | 11.69 | 129,250 | +0.06(+0.52%) |
Jan 23, 2019 | 11.78 | 11.81 | 11.43 | 11.63 | 299,035 | -0.14(-1.19%) |
Jan 22, 2019 | 11.62 | 12.02 | 11.46 | 11.77 | 352,740 | +0.12(+1.03%) |
Jan 18, 2019 | 11.42 | 11.80 | 11.18 | 11.65 | 265,300 | +0.35(+3.10%) |
Jan 17, 2019 | 10.80 | 11.37 | 10.80 | 11.30 | 283,984 | +0.40(+3.67%) |
Jan 16, 2019 | 10.55 | 10.98 | 10.55 | 10.90 | 231,527 | +0.39(+3.71%) |
Jan 15, 2019 | 10.67 | 10.80 | 10.35 | 10.51 | 165,684 | -0.14(-1.31%) |
Jan 14, 2019 | 10.54 | 10.70 | 10.30 | 10.65 | 198,131 | -0.03(-0.28%) |
Jan 11, 2019 | 10.41 | 10.69 | 10.37 | 10.68 | 187,900 | +0.13(+1.23%) |
Jan 10, 2019 | 10.16 | 10.55 | 10.02 | 10.55 | 332,346 | +0.24(+2.33%) |
Jan 09, 2019 | 10.16 | 10.33 | 9.900 | 10.31 | 222,427 | +0.34(+3.41%) |
Jan 08, 2019 | 9.860 | 9.970 | 9.700 | 9.970 | 281,764 | +0.25(+2.57%) |
Jan 07, 2019 | 9.590 | 9.890 | 9.410 | 9.720 | 297,104 | +0.22(+2.32%) |
Jan 04, 2019 | 8.970 | 9.730 | 8.970 | 9.500 | 354,000 | +0.73(+8.32%) |
Jan 03, 2019 | 9.050 | 9.150 | 8.660 | 8.770 | 222,839 | -0.31(-3.41%) |
Jan 02, 2019 | 8.540 | 9.290 | 8.400 | 9.080 | 439,872 | +0.34(+3.89%) |
Dec 31, 2018 | 8.760 | 8.800 | 8.390 | 8.740 | 235,700 | +0.01(+0.11%) |
Dec 28, 2018 | 8.710 | 8.935 | 8.620 | 8.730 | 214,200 | +0.03(+0.34%) |
Dec 27, 2018 | 8.620 | 8.730 | 8.270 | 8.700 | 245,740 | -0.13(-1.47%) |
Dec 26, 2018 | 8.330 | 8.850 | 8.200 | 8.830 | 331,657 | +0.59(+7.16%) |
Dec 24, 2018 | 8.300 | 8.630 | 8.180 | 8.240 | 175,800 | -0.10(-1.20%) |
Dec 21, 2018 | 8.840 | 8.930 | 8.330 | 8.340 | 770,700 | -0.41(-4.69%) |
Dec 20, 2018 | 8.970 | 9.209 | 8.710 | 8.750 | 359,952 | -0.21(-2.34%) |
Dec 19, 2018 | 9.400 | 9.710 | 8.850 | 8.960 | 330,236 | -0.38(-4.07%) |
Dec 18, 2018 | 9.730 | 9.860 | 9.330 | 9.340 | 318,483 | -0.30(-3.11%) |
Dec 17, 2018 | 9.660 | 10.38 | 9.590 | 9.640 | 588,729 | -0.01(-0.10%) |
Dec 14, 2018 | 9.830 | 10.10 | 9.550 | 9.650 | 358,700 | -0.31(-3.11%) |
Dec 13, 2018 | 10.29 | 10.31 | 9.850 | 9.960 | 319,375 | -0.24(-2.35%) |
Dec 12, 2018 | 10.21 | 10.49 | 9.780 | 10.20 | 474,526 | +0.13(+1.29%) |
Dec 11, 2018 | 10.33 | 10.36 | 9.930 | 10.07 | 234,436 | +0.01(+0.10%) |
Dec 10, 2018 | 10.18 | 10.23 | 9.890 | 10.06 | 371,746 | -0.19(-1.85%) |
Dec 07, 2018 | 10.59 | 10.83 | 10.20 | 10.25 | 223,900 | -0.23(-2.19%) |
Dec 06, 2018 | 10.54 | 10.69 | 10.19 | 10.48 | 370,567 | -0.31(-2.87%) |
Dec 04, 2018 | 11.57 | 11.57 | 10.78 | 10.79 | 257,100 | -0.78(-6.74%) |
Dec 03, 2018 | 11.37 | 11.78 | 11.27 | 11.57 | 336,475 | +0.53(+4.80%) |
Nov 30, 2018 | 11.18 | 11.29 | 10.85 | 11.04 | 568,500 | -0.23(-2.04%) |
Nov 29, 2018 | 11.30 | 11.48 | 11.08 | 11.27 | 140,264 | -0.08(-0.70%) |
Nov 28, 2018 | 10.81 | 11.38 | 10.42 | 11.35 | 237,704 | +0.58(+5.39%) |
Nov 27, 2018 | 10.76 | 10.85 | 10.41 | 10.77 | 1,930,363 | -0.12(-1.10%) |
Nov 26, 2018 | 11.19 | 11.56 | 10.82 | 10.89 | 247,253 | -0.26(-2.33%) |
Nov 23, 2018 | 11.10 | 11.26 | 10.90 | 11.15 | 95,300 | -0.18(-1.59%) |
Nov 21, 2018 | 11.33 | 11.33 | 11.33 | 0 | +0.25(+2.26%) | |
Nov 20, 2018 | 11.19 | 11.27 | 10.58 | 11.08 | 295,261 | -0.30(-2.64%) |
Nov 19, 2018 | 11.50 | 11.63 | 11.21 | 11.38 | 297,927 | -0.21(-1.81%) |
Nov 16, 2018 | 11.48 | 11.77 | 11.34 | 11.59 | 227,800 | +0.04(+0.35%) |
Nov 15, 2018 | 10.96 | 11.69 | 10.84 | 11.55 | 378,703 | +0.48(+4.34%) |
Nov 14, 2018 | 11.41 | 11.56 | 11.05 | 11.07 | 209,100 | -0.21(-1.86%) |
Nov 13, 2018 | 11.30 | 11.70 | 11.25 | 11.28 | 193,248 | +0.00(+0.00%) |
Nov 12, 2018 | 11.68 | 11.68 | 11.22 | 11.28 | 185,666 | -0.40(-3.42%) |
Nov 09, 2018 | 11.99 | 12.04 | 11.57 | 11.68 | 164,400 | -0.56(-4.58%) |
Nov 08, 2018 | 12.51 | 12.59 | 12.20 | 12.24 | 153,683 | -0.35(-2.78%) |
Nov 07, 2018 | 12.48 | 12.61 | 12.06 | 12.59 | 244,621 | +0.25(+2.03%) |
Nov 06, 2018 | 12.67 | 12.81 | 12.26 | 12.34 | 251,707 | -0.38(-2.99%) |
Nov 05, 2018 | 12.61 | 13.04 | 12.59 | 12.72 | 296,806 | +0.17(+1.35%) |
Nov 02, 2018 | 12.39 | 12.62 | 12.26 | 12.55 | 348,900 | +0.24(+1.95%) |
Nov 01, 2018 | 11.80 | 12.62 | 11.79 | 12.31 | 383,840 | +0.68(+5.85%) |
Oct 31, 2018 | 11.96 | 12.06 | 11.62 | 11.63 | 470,827 | -0.07(-0.60%) |
Oct 30, 2018 | 11.99 | 12.46 | 11.60 | 11.70 | 400,835 | -0.51(-4.18%) |
Oct 29, 2018 | 12.94 | 13.00 | 12.14 | 12.21 | 372,213 | -0.60(-4.68%) |
Oct 26, 2018 | 12.00 | 13.15 | 11.73 | 12.81 | 852,500 | +1.58(+14.07%) |
Oct 25, 2018 | 11.25 | 11.51 | 10.97 | 11.23 | 633,520 | +0.13(+1.17%) |
Oct 24, 2018 | 11.95 | 12.01 | 11.07 | 11.10 | 767,825 | -0.85(-7.11%) |
Oct 23, 2018 | 11.83 | 12.08 | 11.55 | 11.95 | 478,895 | -0.23(-1.89%) |
Oct 22, 2018 | 12.31 | 12.33 | 12.02 | 12.18 | 439,062 | -0.12(-0.98%) |
Oct 19, 2018 | 12.34 | 12.63 | 12.20 | 12.30 | 274,500 | -0.02(-0.16%) |
Oct 18, 2018 | 12.43 | 12.62 | 12.27 | 12.32 | 216,872 | -0.23(-1.83%) |
Oct 17, 2018 | 12.33 | 12.58 | 12.19 | 12.55 | 196,374 | +0.20(+1.62%) |
Oct 16, 2018 | 12.24 | 12.36 | 11.99 | 12.35 | 322,735 | +0.25(+2.07%) |
Oct 15, 2018 | 12.50 | 12.52 | 12.08 | 12.10 | 339,390 | -0.45(-3.59%) |
Oct 12, 2018 | 12.91 | 12.91 | 12.15 | 12.55 | 613,400 | -0.16(-1.26%) |
Oct 11, 2018 | 13.94 | 13.94 | 12.70 | 12.71 | 354,424 | -1.39(-9.86%) |
Oct 10, 2018 | 14.20 | 14.45 | 14.03 | 14.10 | 521,034 | -0.15(-1.05%) |
Oct 09, 2018 | 14.32 | 14.48 | 14.06 | 14.25 | 335,091 | -0.17(-1.18%) |
Oct 08, 2018 | 14.49 | 14.52 | 14.20 | 14.42 | 141,920 | -0.14(-0.96%) |
Oct 05, 2018 | 14.65 | 14.80 | 14.39 | 14.56 | 215,700 | -0.19(-1.29%) |
Oct 04, 2018 | 14.90 | 15.01 | 14.59 | 14.75 | 134,963 | -0.17(-1.14%) |
Oct 03, 2018 | 14.96 | 15.12 | 14.67 | 14.92 | 190,693 | +0.10(+0.67%) |
Oct 02, 2018 | 14.84 | 15.06 | 14.66 | 14.82 | 138,190 | +0.00(+0.00%) |
Oct 01, 2018 | 14.88 | 15.16 | 14.58 | 14.82 | 242,925 | -0.05(-0.34%) |
Sep 28, 2018 | 14.59 | 14.94 | 14.59 | 14.87 | 142,600 | +0.22(+1.50%) |
Sep 27, 2018 | 14.66 | 14.80 | 14.48 | 14.65 | 142,868 | -0.04(-0.27%) |
Sep 26, 2018 | 14.95 | 14.95 | 14.48 | 14.69 | 221,834 | -0.23(-1.54%) |
Sep 25, 2018 | 14.42 | 15.05 | 14.42 | 14.92 | 236,021 | +0.58(+4.04%) |
Sep 24, 2018 | 14.48 | 14.61 | 14.15 | 14.34 | 131,120 | -0.17(-1.17%) |
Sep 21, 2018 | 15.05 | 15.27 | 14.45 | 14.51 | 380,500 | -0.52(-3.46%) |
Sep 20, 2018 | 15.28 | 15.32 | 14.94 | 15.03 | 168,382 | +0.04(+0.27%) |
Sep 19, 2018 | 14.83 | 15.41 | 14.74 | 14.99 | 266,225 | +0.25(+1.70%) |
Sep 18, 2018 | 14.43 | 14.77 | 14.43 | 14.74 | 267,541 | +0.45(+3.15%) |
Sep 17, 2018 | 14.15 | 14.53 | 14.15 | 14.29 | 250,116 | +0.13(+0.92%) |
Sep 14, 2018 | 14.05 | 14.38 | 13.96 | 14.16 | 180,800 | +0.12(+0.85%) |
Sep 13, 2018 | 14.00 | 14.10 | 13.73 | 14.04 | 253,763 | +0.19(+1.37%) |
Sep 12, 2018 | 13.62 | 14.00 | 13.57 | 13.85 | 159,069 | +0.26(+1.91%) |
Sep 11, 2018 | 13.30 | 13.62 | 13.15 | 13.59 | 141,887 | +0.11(+0.82%) |
Sep 10, 2018 | 13.67 | 13.79 | 13.39 | 13.48 | 201,623 | -0.11(-0.81%) |
Sep 07, 2018 | 13.65 | 13.67 | 13.41 | 13.59 | 275,800 | -0.14(-1.02%) |
Sep 06, 2018 | 14.02 | 14.06 | 13.69 | 13.73 | 297,748 | -0.20(-1.44%) |
Sep 05, 2018 | 13.91 | 14.08 | 13.71 | 13.93 | 386,776 | +0.00(+0.00%) |
Sep 04, 2018 | 13.86 | 14.08 | 13.67 | 13.93 | 327,498 | -0.08(-0.57%) |
Aug 31, 2018 | 14.01 | 14.01 | 14.01 | 0 | +0.10(+0.72%) | |
Aug 30, 2018 | 13.93 | 14.05 | 13.58 | 13.91 | 183,902 | -0.15(-1.07%) |
Aug 29, 2018 | 13.99 | 14.12 | 13.70 | 14.06 | 249,397 | +0.13(+0.93%) |
Aug 28, 2018 | 13.77 | 14.06 | 13.68 | 13.93 | 262,672 | +0.27(+1.98%) |
Aug 27, 2018 | 13.99 | 14.23 | 13.60 | 13.66 | 311,283 | -0.26(-1.87%) |
Aug 24, 2018 | 13.61 | 13.99 | 13.52 | 13.92 | 327,600 | +0.51(+3.80%) |
Aug 23, 2018 | 13.60 | 13.60 | 13.28 | 13.41 | 175,423 | -0.26(-1.90%) |
Aug 22, 2018 | 13.82 | 13.91 | 13.54 | 13.67 | 276,145 | -0.04(-0.29%) |
Aug 21, 2018 | 13.67 | 13.96 | 13.67 | 13.71 | 370,503 | +0.16(+1.18%) |
Aug 20, 2018 | 13.50 | 13.71 | 13.46 | 13.55 | 298,948 | +0.14(+1.04%) |
Aug 17, 2018 | 13.15 | 13.43 | 12.92 | 13.41 | 397,100 | +0.21(+1.59%) |
Aug 16, 2018 | 13.17 | 13.37 | 13.06 | 13.20 | 277,859 | +0.28(+2.17%) |
Aug 15, 2018 | 13.07 | 13.13 | 12.72 | 12.92 | 500,535 | -0.36(-2.71%) |
Aug 14, 2018 | 13.29 | 13.46 | 13.16 | 13.28 | 222,987 | +0.07(+0.53%) |
Aug 13, 2018 | 13.51 | 13.56 | 13.02 | 13.21 | 464,194 | -0.28(-2.08%) |
Aug 10, 2018 | 13.55 | 13.71 | 13.33 | 13.49 | 366,200 | -0.23(-1.68%) |
Aug 09, 2018 | 13.70 | 13.90 | 13.51 | 13.72 | 292,809 | +0.04(+0.29%) |
Aug 08, 2018 | 14.28 | 14.32 | 13.50 | 13.68 | 407,842 | -0.61(-4.27%) |
Aug 07, 2018 | 14.18 | 14.75 | 14.14 | 14.29 | 396,502 | +0.27(+1.93%) |
Aug 06, 2018 | 13.53 | 14.05 | 13.38 | 14.02 | 394,112 | +0.43(+3.16%) |
Aug 03, 2018 | 13.30 | 13.74 | 13.30 | 13.59 | 455,900 | +0.30(+2.26%) |
Aug 02, 2018 | 13.46 | 13.60 | 13.20 | 13.29 | 602,932 | -0.42(-3.06%) |
Aug 01, 2018 | 13.84 | 13.84 | 13.26 | 13.71 | 567,949 | -0.19(-1.37%) |
Jul 31, 2018 | 14.40 | 14.40 | 13.39 | 13.90 | 1,428,657 | -0.51(-3.54%) |
Jul 30, 2018 | 15.32 | 15.32 | 14.04 | 14.41 | 1,899,514 | -1.10(-7.09%) |
Jul 27, 2018 | 17.33 | 17.50 | 15.09 | 15.51 | 1,836,300 | -2.92(-15.84%) |
Jul 26, 2018 | 18.46 | 17.86 | 18.43 | 227,661 | +0.20(+1.10%) | |
Jul 25, 2018 | 18.13 | 18.29 | 17.80 | 18.23 | 163,519 | +0.06(+0.33%) |
Jul 24, 2018 | 18.30 | 18.84 | 18.01 | 18.17 | 336,343 | +0.16(+0.89%) |
Jul 23, 2018 | 17.78 | 18.11 | 17.58 | 18.01 | 125,530 | +0.30(+1.69%) |
Jul 20, 2018 | 17.80 | 17.99 | 17.71 | 17.71 | 170,840 | -0.09(-0.51%) |
Jul 19, 2018 | 17.78 | 17.82 | 17.34 | 17.80 | 235,011 | -0.18(-1.00%) |
Jul 18, 2018 | 17.69 | 18.00 | 17.64 | 17.98 | 250,541 | +0.36(+2.04%) |
Jul 17, 2018 | 17.09 | 17.68 | 17.09 | 17.62 | 126,951 | +0.47(+2.74%) |
Jul 16, 2018 | 17.69 | 17.70 | 16.97 | 17.15 | 171,490 | -0.45(-2.56%) |
Jul 13, 2018 | 17.65 | 17.87 | 17.56 | 17.60 | 93,538 | -0.04(-0.23%) |
Jul 12, 2018 | 17.64 | 17.75 | 17.23 | 17.64 | 119,527 | +0.15(+0.86%) |
Jul 11, 2018 | 17.03 | 17.65 | 17.03 | 17.49 | 167,148 | -0.18(-1.02%) |
Jul 10, 2018 | 17.67 | 17.89 | 17.44 | 17.67 | 158,553 | +0.16(+0.91%) |
Jul 09, 2018 | 17.40 | 17.56 | 17.03 | 17.51 | 175,994 | +0.39(+2.28%) |
Jul 06, 2018 | 16.74 | 17.32 | 16.62 | 17.12 | 111,191 | +0.29(+1.72%) |
Jul 05, 2018 | 16.82 | 16.83 | 16.35 | 16.83 | 170,113 | +0.22(+1.32%) |
Jul 03, 2018 | 16.61 | 16.61 | 16.61 | 0 | -0.22(-1.31%) | |
Jul 02, 2018 | 16.12 | 16.84 | 16.10 | 16.83 | 231,096 | +0.48(+2.94%) |
Jun 29, 2018 | 16.72 | 16.92 | 16.26 | 16.35 | 188,890 | -0.18(-1.09%) |
Jun 28, 2018 | 16.18 | 16.66 | 16.00 | 16.53 | 304,047 | +0.29(+1.79%) |
Jun 27, 2018 | 16.81 | 16.90 | 16.23 | 16.24 | 261,049 | -0.51(-3.04%) |
Jun 26, 2018 | 16.46 | 16.91 | 16.18 | 16.75 | 203,626 | +0.31(+1.89%) |
Jun 25, 2018 | 17.54 | 17.55 | 16.34 | 16.44 | 276,383 | -1.33(-7.48%) |
Jun 22, 2018 | 17.55 | 17.90 | 17.48 | 17.77 | 292,228 | +0.53(+3.07%) |
Jun 21, 2018 | 18.04 | 18.21 | 17.20 | 17.24 | 321,252 | -0.95(-5.22%) |
Jun 20, 2018 | 18.40 | 18.40 | 18.05 | 18.19 | 264,392 | -0.01(-0.05%) |
Jun 19, 2018 | 17.86 | 18.30 | 17.57 | 18.20 | 231,792 | -0.07(-0.38%) |
Jun 18, 2018 | 17.88 | 18.33 | 17.78 | 18.27 | 187,709 | +0.16(+0.88%) |
Jun 15, 2018 | 18.79 | 17.67 | 18.11 | 820,838 | -0.68(-3.62%) | |
Jun 14, 2018 | 18.35 | 18.82 | 17.99 | 18.79 | 440,049 | +0.77(+4.27%) |
Jun 13, 2018 | 18.14 | 18.24 | 17.66 | 18.02 | 282,029 | -0.05(-0.28%) |
Jun 12, 2018 | 17.79 | 18.17 | 17.38 | 18.07 | 379,318 | +0.25(+1.40%) |
Jun 11, 2018 | 18.32 | 18.39 | 17.59 | 17.82 | 483,134 | -0.51(-2.78%) |
Jun 08, 2018 | 18.42 | 18.57 | 18.29 | 18.33 | 284,368 | -0.11(-0.60%) |
Jun 07, 2018 | 18.56 | 18.59 | 18.22 | 18.44 | 223,486 | -0.16(-0.86%) |
Jun 06, 2018 | 18.61 | 18.60 | 256,204 | +0.41(+2.25%) | ||
Jun 05, 2018 | 17.95 | 18.34 | 17.81 | 18.19 | 383,164 | +0.23(+1.28%) |
Jun 04, 2018 | 17.94 | 18.33 | 17.69 | 17.96 | 201,536 | +0.10(+0.56%) |
Jun 01, 2018 | 17.82 | 18.05 | 17.69 | 17.86 | 173,500 | +0.33(+1.88%) |
May 31, 2018 | 17.90 | 18.30 | 17.51 | 17.53 | 267,807 | -0.16(-0.90%) |
May 30, 2018 | 17.16 | 17.84 | 17.15 | 17.69 | 257,883 | +0.73(+4.30%) |
May 29, 2018 | 16.84 | 17.23 | 16.75 | 16.96 | 218,538 | -0.13(-0.76%) |
May 25, 2018 | 17.09 | 17.09 | 17.09 | 0 | -0.51(-2.90%) | |
May 24, 2018 | 17.47 | 17.73 | 17.36 | 17.60 | 219,519 | +0.00(+0.00%) |
May 23, 2018 | 18.00 | 18.02 | 17.51 | 17.60 | 287,620 | -0.65(-3.56%) |
May 22, 2018 | 18.36 | 18.73 | 18.23 | 18.25 | 246,703 | +0.04(+0.22%) |
May 21, 2018 | 18.70 | 18.70 | 18.00 | 18.21 | 243,663 | -0.36(-1.94%) |
May 18, 2018 | 18.98 | 19.07 | 18.23 | 18.57 | 371,597 | -0.44(-2.31%) |
May 17, 2018 | 18.50 | 19.40 | 18.37 | 19.01 | 391,943 | +0.68(+3.71%) |
May 16, 2018 | 17.98 | 18.45 | 17.98 | 18.33 | 289,036 | +0.48(+2.69%) |
May 15, 2018 | 17.26 | 17.91 | 17.12 | 17.85 | 221,211 | +0.33(+1.88%) |
May 14, 2018 | 17.67 | 17.78 | 17.42 | 17.52 | 145,707 | +0.03(+0.17%) |
May 11, 2018 | 17.88 | 18.06 | 17.42 | 17.49 | 310,016 | -0.25(-1.41%) |
May 10, 2018 | 17.70 | 18.33 | 17.61 | 17.74 | 567,236 | +0.24(+1.37%) |
May 09, 2018 | 17.50 | 17.88 | 17.45 | 17.50 | 287,726 | +0.09(+0.52%) |
May 08, 2018 | 17.32 | 17.50 | 17.20 | 17.41 | 298,868 | +0.00(+0.00%) |
May 07, 2018 | 17.33 | 17.56 | 17.23 | 17.41 | 345,401 | +0.23(+1.34%) |
May 04, 2018 | 16.48 | 17.39 | 16.23 | 17.18 | 252,385 | +0.52(+3.12%) |
May 03, 2018 | 16.75 | 16.89 | 16.44 | 16.66 | 226,965 | -0.03(-0.18%) |
May 02, 2018 | 16.42 | 16.95 | 16.42 | 16.69 | 289,608 | +0.29(+1.77%) |