Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.350 | 5.370 | 5.190 | 5.350 | 315,260 | +0.03(+0.56%) |
Apr 29, 2019 | 5.400 | 5.490 | 5.300 | 5.320 | 157,606 | -0.09(-1.66%) |
Apr 26, 2019 | 5.430 | 5.525 | 5.355 | 5.410 | 255,400 | -0.04(-0.73%) |
Apr 25, 2019 | 5.670 | 5.670 | 5.395 | 5.450 | 209,681 | -0.26(-4.55%) |
Apr 24, 2019 | 5.550 | 5.730 | 5.550 | 5.710 | 318,639 | +0.17(+3.07%) |
Apr 23, 2019 | 5.400 | 5.600 | 5.360 | 5.540 | 310,332 | +0.17(+3.17%) |
Apr 22, 2019 | 5.400 | 5.410 | 5.260 | 5.370 | 271,983 | -0.07(-1.29%) |
Apr 18, 2019 | 5.550 | 5.550 | 5.407 | 5.440 | 216,200 | -0.13(-2.33%) |
Apr 17, 2019 | 5.640 | 5.755 | 5.565 | 5.570 | 146,239 | -0.07(-1.24%) |
Apr 16, 2019 | 5.670 | 5.710 | 5.530 | 5.640 | 145,877 | +0.01(+0.18%) |
Apr 15, 2019 | 5.620 | 5.710 | 5.580 | 5.630 | 128,323 | +0.02(+0.36%) |
Apr 12, 2019 | 5.640 | 5.680 | 5.580 | 5.610 | 115,800 | +0.01(+0.18%) |
Apr 11, 2019 | 5.760 | 5.760 | 5.580 | 5.600 | 111,617 | -0.16(-2.78%) |
Apr 10, 2019 | 5.730 | 5.760 | 5.610 | 5.760 | 133,545 | +0.05(+0.88%) |
Apr 09, 2019 | 5.790 | 5.830 | 5.710 | 5.710 | 176,293 | -0.11(-1.89%) |
Apr 08, 2019 | 5.920 | 5.920 | 5.800 | 5.820 | 178,760 | -0.10(-1.69%) |
Apr 05, 2019 | 5.830 | 5.950 | 5.750 | 5.920 | 147,200 | +0.09(+1.54%) |
Apr 04, 2019 | 5.670 | 5.920 | 5.639 | 5.830 | 229,453 | +0.16(+2.82%) |
Apr 03, 2019 | 5.630 | 5.760 | 5.450 | 5.670 | 404,040 | +0.09(+1.61%) |
Apr 02, 2019 | 5.580 | 5.700 | 5.510 | 5.580 | 350,962 | +0.00(+0.00%) |
Apr 01, 2019 | 5.570 | 5.620 | 5.350 | 5.580 | 358,658 | +0.02(+0.36%) |
Mar 29, 2019 | 5.690 | 5.715 | 5.310 | 5.560 | 456,000 | -0.11(-1.94%) |
Mar 28, 2019 | 5.740 | 5.830 | 5.520 | 5.670 | 241,573 | -0.03(-0.53%) |
Mar 27, 2019 | 5.780 | 5.830 | 5.620 | 5.700 | 188,634 | -0.10(-1.72%) |
Mar 26, 2019 | 5.780 | 5.900 | 5.730 | 5.800 | 195,809 | +0.08(+1.40%) |
Mar 25, 2019 | 5.580 | 5.730 | 5.530 | 5.720 | 301,385 | +0.13(+2.33%) |
Mar 22, 2019 | 5.760 | 5.830 | 5.500 | 5.590 | 454,300 | -0.19(-3.29%) |
Mar 21, 2019 | 5.910 | 6.000 | 5.700 | 5.780 | 509,415 | -0.22(-3.67%) |
Mar 20, 2019 | 6.090 | 6.120 | 5.960 | 6.000 | 489,390 | -0.08(-1.32%) |
Mar 19, 2019 | 6.250 | 6.260 | 6.020 | 6.080 | 193,238 | -0.14(-2.25%) |
Mar 18, 2019 | 6.160 | 6.270 | 6.080 | 6.220 | 332,037 | +0.07(+1.14%) |
Mar 15, 2019 | 5.990 | 6.200 | 5.940 | 6.150 | 823,900 | +0.17(+2.84%) |
Mar 14, 2019 | 5.950 | 6.120 | 5.930 | 5.980 | 251,935 | +0.05(+0.84%) |
Mar 13, 2019 | 6.110 | 6.170 | 5.880 | 5.930 | 289,806 | -0.15(-2.47%) |
Mar 12, 2019 | 6.160 | 6.220 | 6.050 | 6.080 | 213,226 | -0.10(-1.62%) |
Mar 11, 2019 | 6.060 | 6.220 | 6.050 | 6.180 | 180,660 | +0.16(+2.66%) |
Mar 08, 2019 | 6.020 | 6.070 | 5.940 | 6.020 | 256,500 | +0.01(+0.17%) |
Mar 07, 2019 | 6.100 | 6.100 | 5.900 | 6.010 | 641,059 | -0.12(-1.96%) |
Mar 06, 2019 | 6.380 | 6.380 | 6.080 | 6.130 | 423,679 | -0.27(-4.22%) |
Mar 05, 2019 | 6.650 | 6.650 | 6.160 | 6.400 | 783,880 | -0.25(-3.76%) |
Mar 04, 2019 | 6.640 | 6.815 | 6.500 | 6.650 | 535,620 | +0.03(+0.45%) |
Mar 01, 2019 | 6.530 | 6.830 | 6.530 | 6.620 | 677,700 | +0.09(+1.38%) |
Feb 28, 2019 | 6.410 | 6.575 | 6.250 | 6.530 | 790,300 | +0.04(+0.62%) |
Feb 27, 2019 | 6.160 | 6.620 | 6.140 | 6.490 | 1,057,882 | +0.39(+6.39%) |
Feb 26, 2019 | 7.340 | 7.420 | 6.000 | 6.100 | 2,491,992 | -1.90(-23.75%) |
Feb 25, 2019 | 8.000 | 8.120 | 7.830 | 8.000 | 379,238 | +0.03(+0.38%) |
Feb 22, 2019 | 8.180 | 8.220 | 7.920 | 7.970 | 358,600 | -0.18(-2.21%) |
Feb 21, 2019 | 8.020 | 8.440 | 7.990 | 8.150 | 927,109 | +0.12(+1.49%) |
Feb 20, 2019 | 8.100 | 8.170 | 7.970 | 8.030 | 496,543 | -0.06(-0.74%) |
Feb 19, 2019 | 8.130 | 8.210 | 8.030 | 8.090 | 310,838 | -0.06(-0.74%) |
Feb 15, 2019 | 7.800 | 8.235 | 7.700 | 8.150 | 533,000 | +0.39(+5.03%) |
Feb 14, 2019 | 7.970 | 8.020 | 7.720 | 7.760 | 496,015 | -0.24(-3.00%) |
Feb 13, 2019 | 7.820 | 8.090 | 7.820 | 8.000 | 699,096 | +0.19(+2.43%) |
Feb 12, 2019 | 7.690 | 7.890 | 7.650 | 7.810 | 478,865 | +0.13(+1.69%) |
Feb 11, 2019 | 7.430 | 7.740 | 7.390 | 7.680 | 237,073 | +0.26(+3.50%) |
Feb 08, 2019 | 7.350 | 7.480 | 7.260 | 7.420 | 410,400 | +0.02(+0.27%) |
Feb 07, 2019 | 7.500 | 7.640 | 7.375 | 7.400 | 458,890 | -0.10(-1.33%) |
Feb 06, 2019 | 7.520 | 7.680 | 7.400 | 7.500 | 788,464 | -0.03(-0.40%) |
Feb 05, 2019 | 7.630 | 7.800 | 7.510 | 7.530 | 330,514 | -0.09(-1.18%) |
Feb 04, 2019 | 7.630 | 7.890 | 7.560 | 7.620 | 445,409 | -0.02(-0.26%) |
Feb 01, 2019 | 7.530 | 7.690 | 7.460 | 7.640 | 296,000 | +0.13(+1.73%) |
Jan 31, 2019 | 7.640 | 7.730 | 7.400 | 7.510 | 360,982 | -0.12(-1.57%) |
Jan 30, 2019 | 7.620 | 7.750 | 7.480 | 7.630 | 349,833 | +0.06(+0.79%) |
Jan 29, 2019 | 7.660 | 7.670 | 7.380 | 7.570 | 384,035 | -0.12(-1.56%) |
Jan 28, 2019 | 7.590 | 7.770 | 7.490 | 7.690 | 435,761 | +0.05(+0.65%) |
Jan 25, 2019 | 7.620 | 7.970 | 7.580 | 7.640 | 628,800 | +0.01(+0.13%) |
Jan 24, 2019 | 7.350 | 7.870 | 7.320 | 7.630 | 620,649 | +0.31(+4.23%) |
Jan 23, 2019 | 6.880 | 7.390 | 6.870 | 7.320 | 988,148 | +0.46(+6.71%) |
Jan 22, 2019 | 7.070 | 7.400 | 6.850 | 6.860 | 1,662,327 | -0.16(-2.28%) |
Jan 18, 2019 | 7.250 | 7.450 | 6.770 | 7.020 | 6,288,900 | -4.77(-40.46%) |
Jan 17, 2019 | 11.58 | 11.83 | 11.52 | 11.79 | 255,969 | +0.20(+1.73%) |
Jan 16, 2019 | 11.21 | 11.62 | 11.21 | 11.59 | 189,576 | +0.40(+3.57%) |
Jan 15, 2019 | 11.01 | 11.29 | 10.99 | 11.19 | 116,358 | +0.17(+1.54%) |
Jan 14, 2019 | 11.11 | 11.29 | 10.99 | 11.02 | 128,908 | -0.13(-1.17%) |
Jan 11, 2019 | 11.06 | 11.19 | 11.00 | 11.15 | 110,900 | +0.05(+0.45%) |
Jan 10, 2019 | 11.20 | 11.24 | 11.05 | 11.10 | 99,380 | -0.20(-1.77%) |
Jan 09, 2019 | 11.18 | 11.42 | 11.18 | 11.30 | 127,651 | +0.11(+0.98%) |
Jan 08, 2019 | 11.25 | 11.27 | 11.07 | 11.19 | 142,207 | +0.00(+0.00%) |
Jan 07, 2019 | 11.05 | 11.21 | 11.03 | 11.19 | 153,020 | +0.08(+0.72%) |
Jan 04, 2019 | 11.04 | 11.24 | 11.00 | 11.11 | 157,400 | +0.16(+1.46%) |
Jan 03, 2019 | 11.12 | 11.20 | 10.83 | 10.95 | 157,743 | -0.24(-2.14%) |
Jan 02, 2019 | 10.77 | 11.28 | 10.77 | 11.19 | 157,474 | +0.29(+2.66%) |
Dec 31, 2018 | 11.12 | 11.12 | 10.73 | 10.90 | 148,800 | -0.18(-1.62%) |
Dec 28, 2018 | 10.59 | 11.11 | 10.54 | 11.08 | 288,800 | +0.45(+4.23%) |
Dec 27, 2018 | 10.35 | 10.63 | 10.28 | 10.63 | 324,299 | +0.15(+1.43%) |
Dec 26, 2018 | 10.31 | 10.50 | 10.13 | 10.48 | 371,732 | +0.16(+1.55%) |
Dec 24, 2018 | 10.25 | 10.50 | 10.04 | 10.32 | 115,500 | +0.05(+0.49%) |
Dec 21, 2018 | 10.57 | 10.68 | 10.25 | 10.27 | 714,100 | -0.33(-3.11%) |
Dec 20, 2018 | 10.66 | 10.82 | 10.50 | 10.60 | 221,824 | -0.08(-0.75%) |
Dec 19, 2018 | 10.95 | 10.98 | 10.66 | 10.68 | 229,067 | -0.27(-2.47%) |
Dec 18, 2018 | 11.11 | 11.19 | 10.95 | 10.95 | 240,738 | -0.11(-0.99%) |
Dec 17, 2018 | 11.20 | 11.33 | 11.01 | 11.06 | 220,506 | -0.21(-1.86%) |
Dec 14, 2018 | 11.40 | 11.60 | 11.24 | 11.27 | 137,800 | -0.28(-2.42%) |
Dec 13, 2018 | 11.81 | 11.90 | 11.40 | 11.55 | 338,567 | -0.25(-2.12%) |
Dec 12, 2018 | 12.01 | 12.11 | 11.79 | 11.80 | 227,259 | -0.21(-1.75%) |
Dec 11, 2018 | 12.18 | 12.24 | 11.85 | 12.01 | 188,166 | -0.06(-0.50%) |
Dec 10, 2018 | 12.02 | 12.09 | 11.71 | 12.07 | 213,116 | +0.04(+0.33%) |
Dec 07, 2018 | 11.97 | 12.30 | 11.96 | 12.03 | 277,600 | +0.02(+0.17%) |
Dec 06, 2018 | 12.25 | 12.52 | 11.91 | 12.01 | 251,050 | -0.35(-2.83%) |
Dec 04, 2018 | 12.88 | 13.29 | 12.13 | 12.36 | 243,500 | -0.52(-4.04%) |
Dec 03, 2018 | 13.00 | 13.00 | 12.78 | 12.88 | 388,213 | -0.03(-0.23%) |
Nov 30, 2018 | 13.23 | 13.32 | 12.83 | 12.91 | 234,700 | -0.38(-2.86%) |
Nov 29, 2018 | 13.36 | 13.44 | 13.18 | 13.29 | 128,226 | -0.12(-0.89%) |
Nov 28, 2018 | 13.49 | 13.51 | 13.10 | 13.41 | 127,616 | -0.09(-0.67%) |
Nov 27, 2018 | 13.50 | 13.77 | 13.46 | 13.50 | 328,956 | -0.15(-1.10%) |
Nov 26, 2018 | 13.57 | 13.87 | 13.51 | 13.65 | 242,976 | +0.18(+1.34%) |
Nov 23, 2018 | 13.24 | 13.59 | 13.23 | 13.47 | 94,700 | +0.24(+1.81%) |
Nov 21, 2018 | 13.23 | 13.23 | 13.23 | 0 | +0.65(+5.17%) | |
Nov 20, 2018 | 12.72 | 13.00 | 12.53 | 12.58 | 141,176 | -0.29(-2.25%) |
Nov 19, 2018 | 12.91 | 13.09 | 12.81 | 12.87 | 145,357 | -0.08(-0.62%) |
Nov 16, 2018 | 12.89 | 13.11 | 12.84 | 12.95 | 193,700 | +0.02(+0.15%) |
Nov 15, 2018 | 12.65 | 12.97 | 12.43 | 12.93 | 172,276 | +0.18(+1.41%) |
Nov 14, 2018 | 12.95 | 13.25 | 12.49 | 12.75 | 289,724 | -0.12(-0.93%) |
Nov 13, 2018 | 12.71 | 13.04 | 12.68 | 12.87 | 262,524 | +0.18(+1.42%) |
Nov 12, 2018 | 12.83 | 12.96 | 12.69 | 12.69 | 294,319 | -0.16(-1.25%) |
Nov 09, 2018 | 12.76 | 12.96 | 12.76 | 12.85 | 173,300 | +0.07(+0.55%) |
Nov 08, 2018 | 12.85 | 12.95 | 12.61 | 12.78 | 247,440 | -0.07(-0.54%) |
Nov 07, 2018 | 13.15 | 13.26 | 12.80 | 12.85 | 259,397 | -0.24(-1.83%) |
Nov 06, 2018 | 12.90 | 13.31 | 12.90 | 13.09 | 166,440 | +0.15(+1.16%) |
Nov 05, 2018 | 12.84 | 13.16 | 12.77 | 12.94 | 221,681 | +0.08(+0.62%) |
Nov 02, 2018 | 12.53 | 12.97 | 12.47 | 12.86 | 269,600 | +0.38(+3.04%) |
Nov 01, 2018 | 12.30 | 12.62 | 12.12 | 12.48 | 391,397 | +0.25(+2.04%) |
Oct 31, 2018 | 11.63 | 12.42 | 11.63 | 12.23 | 342,103 | +0.66(+5.70%) |
Oct 30, 2018 | 11.08 | 11.94 | 10.82 | 11.57 | 1,143,835 | -1.47(-11.27%) |
Oct 29, 2018 | 12.80 | 13.17 | 12.67 | 13.04 | 427,593 | +0.37(+2.92%) |
Oct 26, 2018 | 12.81 | 12.91 | 12.55 | 12.67 | 243,000 | -0.26(-2.01%) |
Oct 25, 2018 | 12.97 | 13.22 | 12.90 | 12.93 | 197,027 | +0.08(+0.62%) |
Oct 24, 2018 | 13.10 | 13.39 | 12.84 | 12.85 | 159,080 | -0.28(-2.13%) |
Oct 23, 2018 | 12.76 | 13.19 | 12.76 | 13.13 | 297,849 | +0.18(+1.39%) |
Oct 22, 2018 | 12.98 | 13.31 | 12.94 | 12.95 | 215,103 | -0.04(-0.31%) |
Oct 19, 2018 | 12.93 | 13.23 | 12.82 | 12.99 | 198,600 | +0.06(+0.46%) |
Oct 18, 2018 | 13.03 | 13.41 | 12.90 | 12.93 | 519,770 | -0.14(-1.07%) |
Oct 17, 2018 | 13.23 | 13.30 | 12.98 | 13.07 | 449,791 | -0.14(-1.06%) |
Oct 16, 2018 | 13.00 | 13.31 | 12.85 | 13.21 | 167,416 | +0.31(+2.40%) |
Oct 15, 2018 | 12.82 | 13.16 | 12.82 | 12.90 | 189,300 | +0.01(+0.08%) |
Oct 12, 2018 | 13.22 | 13.46 | 12.86 | 12.89 | 139,500 | -0.20(-1.53%) |
Oct 11, 2018 | 13.08 | 13.28 | 13.06 | 13.09 | 210,941 | -0.04(-0.30%) |
Oct 10, 2018 | 13.24 | 13.42 | 13.12 | 13.13 | 233,934 | -0.16(-1.20%) |
Oct 09, 2018 | 13.26 | 13.47 | 13.19 | 13.29 | 123,911 | -0.03(-0.23%) |
Oct 08, 2018 | 13.22 | 13.40 | 13.17 | 13.32 | 75,623 | +0.07(+0.53%) |
Oct 05, 2018 | 13.49 | 13.51 | 13.25 | 13.25 | 124,900 | -0.25(-1.85%) |
Oct 04, 2018 | 13.56 | 13.56 | 13.34 | 13.50 | 149,128 | -0.11(-0.81%) |
Oct 03, 2018 | 13.74 | 13.86 | 13.52 | 13.61 | 171,521 | -0.10(-0.73%) |
Oct 02, 2018 | 13.58 | 13.88 | 13.55 | 13.71 | 247,520 | +0.09(+0.66%) |
Oct 01, 2018 | 14.04 | 14.10 | 13.56 | 13.62 | 203,168 | -0.33(-2.37%) |
Sep 28, 2018 | 14.25 | 14.30 | 13.75 | 13.95 | 196,400 | -0.30(-2.11%) |
Sep 27, 2018 | 14.20 | 14.50 | 14.15 | 14.25 | 141,301 | +0.05(+0.35%) |
Sep 26, 2018 | 14.00 | 14.45 | 13.95 | 14.20 | 135,952 | +0.20(+1.43%) |
Sep 25, 2018 | 14.00 | 14.10 | 13.88 | 14.00 | 110,380 | +0.00(+0.00%) |
Sep 24, 2018 | 14.20 | 14.20 | 13.85 | 14.00 | 119,129 | -0.25(-1.75%) |
Sep 21, 2018 | 14.25 | 14.55 | 14.15 | 14.25 | 333,400 | +0.00(+0.00%) |
Sep 20, 2018 | 14.30 | 14.40 | 14.20 | 14.25 | 67,116 | -0.05(-0.35%) |
Sep 19, 2018 | 14.35 | 14.60 | 14.30 | 14.30 | 97,313 | -0.10(-0.69%) |
Sep 18, 2018 | 14.20 | 14.45 | 14.05 | 14.40 | 118,586 | +0.15(+1.05%) |
Sep 17, 2018 | 14.35 | 14.50 | 14.10 | 14.25 | 143,968 | -0.10(-0.70%) |
Sep 14, 2018 | 14.10 | 14.60 | 14.10 | 14.35 | 167,600 | +0.25(+1.77%) |
Sep 13, 2018 | 14.05 | 14.15 | 13.95 | 14.10 | 231,828 | +0.05(+0.36%) |
Sep 12, 2018 | 13.95 | 14.10 | 13.70 | 14.05 | 314,112 | +0.15(+1.08%) |
Sep 11, 2018 | 13.95 | 13.95 | 13.65 | 13.90 | 199,912 | -0.10(-0.71%) |
Sep 10, 2018 | 14.05 | 14.28 | 13.90 | 14.00 | 113,784 | -0.05(-0.36%) |
Sep 07, 2018 | 14.20 | 14.40 | 13.95 | 14.05 | 77,500 | -0.15(-1.06%) |
Sep 06, 2018 | 14.50 | 14.60 | 14.15 | 14.20 | 195,675 | -0.30(-2.07%) |
Sep 05, 2018 | 14.25 | 14.55 | 14.10 | 14.50 | 133,075 | +0.20(+1.40%) |
Sep 04, 2018 | 14.65 | 14.75 | 14.10 | 14.30 | 137,296 | -0.35(-2.39%) |
Aug 31, 2018 | 14.65 | 14.65 | 14.65 | 0 | -0.05(-0.34%) | |
Aug 30, 2018 | 14.95 | 15.10 | 14.62 | 14.70 | 99,217 | -0.30(-2.00%) |
Aug 29, 2018 | 14.95 | 15.15 | 14.75 | 15.00 | 154,131 | +0.10(+0.67%) |
Aug 28, 2018 | 14.90 | 15.00 | 14.70 | 14.90 | 110,282 | +0.00(+0.00%) |
Aug 27, 2018 | 15.35 | 15.35 | 14.55 | 14.90 | 217,745 | -0.45(-2.93%) |
Aug 24, 2018 | 15.15 | 15.35 | 14.90 | 15.35 | 295,000 | +0.75(+5.14%) |
Aug 23, 2018 | 14.65 | 14.95 | 14.55 | 14.60 | 252,383 | -0.10(-0.68%) |
Aug 22, 2018 | 14.80 | 14.95 | 14.60 | 14.70 | 187,859 | -0.10(-0.68%) |
Aug 21, 2018 | 14.80 | 15.00 | 14.70 | 14.80 | 141,917 | +0.00(+0.00%) |
Aug 20, 2018 | 14.85 | 15.10 | 14.75 | 14.80 | 176,786 | +0.05(+0.34%) |
Aug 17, 2018 | 14.20 | 14.88 | 14.20 | 14.75 | 245,600 | +0.55(+3.87%) |
Aug 16, 2018 | 13.85 | 14.32 | 13.85 | 14.20 | 221,322 | +0.40(+2.90%) |
Aug 15, 2018 | 13.85 | 14.00 | 13.45 | 13.80 | 233,168 | -0.15(-1.08%) |
Aug 14, 2018 | 13.80 | 14.20 | 13.80 | 13.95 | 255,522 | +0.15(+1.09%) |
Aug 13, 2018 | 13.90 | 14.00 | 13.70 | 13.80 | 196,440 | -0.10(-0.72%) |
Aug 10, 2018 | 13.80 | 13.95 | 13.75 | 13.90 | 193,400 | +0.00(+0.00%) |
Aug 09, 2018 | 13.75 | 14.00 | 13.75 | 13.90 | 152,366 | +0.15(+1.09%) |
Aug 08, 2018 | 13.75 | 14.00 | 13.40 | 13.75 | 250,706 | -0.05(-0.36%) |
Aug 07, 2018 | 13.95 | 13.97 | 13.65 | 13.80 | 319,698 | -0.15(-1.08%) |
Aug 06, 2018 | 14.15 | 14.25 | 13.80 | 13.95 | 240,440 | -0.15(-1.06%) |
Aug 03, 2018 | 13.90 | 14.20 | 13.75 | 14.10 | 235,100 | +0.20(+1.44%) |
Aug 02, 2018 | 14.00 | 14.10 | 13.80 | 13.90 | 216,830 | -0.20(-1.42%) |
Aug 01, 2018 | 14.10 | 14.25 | 13.75 | 14.10 | 340,550 | -0.15(-1.05%) |
Jul 31, 2018 | 14.25 | 14.75 | 13.62 | 14.25 | 607,599 | +0.30(+2.15%) |
Jul 30, 2018 | 14.00 | 14.20 | 13.90 | 13.95 | 148,033 | +0.00(+0.00%) |
Jul 27, 2018 | 14.20 | 14.25 | 13.85 | 13.95 | 225,700 | -0.30(-2.11%) |
Jul 26, 2018 | 14.00 | 14.35 | 14.00 | 14.25 | 163,504 | +0.25(+1.79%) |
Jul 25, 2018 | 14.25 | 14.25 | 13.80 | 14.00 | 162,942 | -0.30(-2.10%) |
Jul 24, 2018 | 14.80 | 14.80 | 14.25 | 14.30 | 184,703 | -0.10(-0.69%) |
Jul 23, 2018 | 14.60 | 14.70 | 14.30 | 14.40 | 319,265 | -0.20(-1.37%) |
Jul 20, 2018 | 14.45 | 14.60 | 14.20 | 14.60 | 353,118 | +0.20(+1.39%) |
Jul 19, 2018 | 14.40 | 14.60 | 14.30 | 14.40 | 101,371 | +0.00(+0.00%) |
Jul 18, 2018 | 14.45 | 14.50 | 14.25 | 14.40 | 75,452 | -0.10(-0.69%) |
Jul 17, 2018 | 14.40 | 14.75 | 14.40 | 14.50 | 108,105 | +0.20(+1.40%) |
Jul 16, 2018 | 14.60 | 14.68 | 14.12 | 14.30 | 131,781 | -0.35(-2.39%) |
Jul 13, 2018 | 14.00 | 14.85 | 13.90 | 14.65 | 215,764 | +0.60(+4.27%) |
Jul 12, 2018 | 14.65 | 14.75 | 14.00 | 14.05 | 213,344 | -0.55(-3.77%) |
Jul 11, 2018 | 14.90 | 15.00 | 14.50 | 14.60 | 177,203 | -0.40(-2.67%) |
Jul 10, 2018 | 15.40 | 15.50 | 14.95 | 15.00 | 136,676 | -0.35(-2.28%) |
Jul 09, 2018 | 15.50 | 15.50 | 15.25 | 15.35 | 117,070 | -0.10(-0.65%) |
Jul 06, 2018 | 15.50 | 15.65 | 15.32 | 15.45 | 75,735 | +0.00(+0.00%) |
Jul 05, 2018 | 15.40 | 15.55 | 15.35 | 15.45 | 145,641 | +0.15(+0.98%) |
Jul 03, 2018 | 15.30 | 15.30 | 15.30 | 0 | -0.50(-3.16%) | |
Jul 02, 2018 | 15.65 | 15.85 | 15.45 | 15.80 | 156,261 | +0.10(+0.64%) |
Jun 29, 2018 | 16.00 | 16.00 | 15.70 | 15.70 | 143,410 | -0.25(-1.57%) |
Jun 28, 2018 | 15.80 | 16.00 | 15.65 | 15.95 | 196,927 | +0.10(+0.63%) |
Jun 27, 2018 | 15.90 | 16.00 | 15.80 | 15.85 | 184,016 | -0.05(-0.31%) |
Jun 26, 2018 | 15.95 | 16.15 | 15.80 | 15.90 | 205,724 | +0.05(+0.32%) |
Jun 25, 2018 | 16.10 | 16.10 | 15.70 | 15.85 | 293,197 | -0.30(-1.86%) |
Jun 22, 2018 | 16.25 | 16.30 | 16.10 | 16.15 | 412,728 | -0.05(-0.31%) |
Jun 21, 2018 | 16.20 | 16.45 | 16.05 | 16.20 | 319,000 | -0.10(-0.61%) |
Jun 20, 2018 | 16.00 | 16.35 | 15.50 | 16.30 | 384,355 | -0.10(-0.61%) |
Jun 19, 2018 | 16.40 | 16.55 | 16.15 | 16.40 | 161,115 | -0.10(-0.61%) |
Jun 18, 2018 | 16.30 | 16.55 | 16.25 | 16.50 | 228,571 | +0.20(+1.23%) |
Jun 15, 2018 | 16.35 | 16.10 | 16.30 | 329,388 | +0.05(+0.31%) | |
Jun 14, 2018 | 16.30 | 16.35 | 16.00 | 16.25 | 126,193 | +0.00(+0.00%) |
Jun 13, 2018 | 16.45 | 16.55 | 16.10 | 16.25 | 224,895 | -0.25(-1.52%) |
Jun 12, 2018 | 16.55 | 16.75 | 16.40 | 16.50 | 466,599 | -0.10(-0.60%) |
Jun 11, 2018 | 16.20 | 16.75 | 16.10 | 16.60 | 522,514 | +0.45(+2.79%) |
Jun 08, 2018 | 15.20 | 16.25 | 15.20 | 16.15 | 581,057 | +0.90(+5.90%) |
Jun 07, 2018 | 15.30 | 15.40 | 15.15 | 15.25 | 156,669 | -0.10(-0.65%) |
Jun 06, 2018 | 15.28 | 15.35 | 168,376 | -0.35(-2.23%) | ||
Jun 05, 2018 | 15.45 | 15.75 | 15.25 | 15.70 | 360,190 | +0.30(+1.95%) |
Jun 04, 2018 | 15.15 | 15.50 | 15.15 | 15.40 | 248,384 | +0.30(+1.99%) |
Jun 01, 2018 | 15.00 | 15.10 | 14.65 | 15.10 | 237,579 | +0.15(+1.00%) |
May 31, 2018 | 15.20 | 15.30 | 14.80 | 14.95 | 245,313 | -0.25(-1.64%) |
May 30, 2018 | 15.30 | 15.50 | 15.10 | 15.20 | 262,932 | -0.05(-0.33%) |
May 29, 2018 | 15.45 | 15.50 | 15.15 | 15.25 | 266,169 | -0.25(-1.61%) |
May 25, 2018 | 15.50 | 15.50 | 15.50 | 0 | -0.10(-0.64%) | |
May 24, 2018 | 15.40 | 15.65 | 15.40 | 15.60 | 141,131 | +0.15(+0.97%) |
May 23, 2018 | 15.25 | 15.55 | 15.25 | 15.45 | 182,990 | +0.20(+1.31%) |
May 22, 2018 | 15.40 | 15.65 | 15.25 | 15.25 | 167,912 | -0.15(-0.97%) |
May 21, 2018 | 15.95 | 15.95 | 15.12 | 15.40 | 380,077 | -0.45(-2.84%) |
May 18, 2018 | 15.75 | 16.00 | 15.50 | 15.85 | 249,410 | +0.15(+0.96%) |
May 17, 2018 | 15.90 | 15.95 | 15.60 | 15.70 | 334,227 | -0.20(-1.26%) |
May 16, 2018 | 15.60 | 16.00 | 15.55 | 15.90 | 618,575 | +0.30(+1.92%) |
May 15, 2018 | 15.70 | 15.75 | 15.40 | 15.60 | 442,868 | -0.05(-0.32%) |
May 14, 2018 | 16.20 | 16.20 | 15.55 | 15.65 | 443,656 | -0.55(-3.40%) |
May 11, 2018 | 16.40 | 16.43 | 16.15 | 16.20 | 255,979 | -0.15(-0.92%) |
May 10, 2018 | 16.50 | 16.75 | 16.30 | 16.35 | 283,791 | -0.15(-0.91%) |
May 09, 2018 | 16.95 | 16.95 | 16.15 | 16.50 | 340,129 | -0.40(-2.37%) |
May 08, 2018 | 16.40 | 17.20 | 16.15 | 16.90 | 709,662 | +1.40(+9.03%) |
May 07, 2018 | 15.25 | 15.55 | 15.20 | 15.50 | 422,474 | +0.35(+2.31%) |
May 04, 2018 | 14.80 | 15.20 | 14.78 | 15.15 | 173,591 | +0.30(+2.02%) |
May 03, 2018 | 14.90 | 14.95 | 14.68 | 14.85 | 124,228 | -0.10(-0.67%) |
May 02, 2018 | 14.80 | 15.20 | 14.70 | 14.95 | 310,672 | +0.10(+0.67%) |