Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.770 | 7.460 | 6.450 | 7.000 | 48,417 | +0.20(+2.94%) |
Apr 29, 2019 | 7.210 | 7.596 | 6.716 | 6.800 | 47,327 | -0.40(-5.56%) |
Apr 26, 2019 | 6.010 | 8.220 | 5.750 | 7.200 | 194,100 | +1.10(+18.03%) |
Apr 25, 2019 | 6.250 | 6.470 | 5.360 | 6.100 | 208,457 | -0.90(-12.86%) |
Apr 24, 2019 | 7.210 | 7.970 | 6.800 | 7.000 | 136,045 | -0.15(-2.10%) |
Apr 23, 2019 | 9.200 | 9.450 | 5.960 | 7.150 | 310,488 | -2.35(-24.74%) |
Apr 22, 2019 | 9.000 | 9.500 | 7.500 | 9.500 | 29,664 | +0.51(+5.67%) |
Apr 18, 2019 | 8.750 | 9.000 | 8.500 | 8.990 | 15,478 | +0.09(+0.95%) |
Apr 17, 2019 | 8.950 | 9.300 | 8.750 | 8.905 | 7,926 | -0.29(-3.21%) |
Apr 16, 2019 | 8.800 | 9.250 | 8.800 | 9.200 | 8,368 | -0.02(-0.22%) |
Apr 15, 2019 | 9.400 | 9.500 | 8.250 | 9.220 | 11,224 | +0.24(+2.62%) |
Apr 12, 2019 | 9.400 | 9.500 | 8.250 | 8.985 | 23,458 | +0.23(+2.69%) |
Apr 11, 2019 | 8.990 | 9.000 | 8.000 | 8.750 | 11,388 | +0.25(+2.94%) |
Apr 10, 2019 | 8.000 | 9.000 | 8.000 | 8.500 | 16,320 | +0.58(+7.39%) |
Apr 09, 2019 | 9.000 | 9.850 | 7.450 | 7.915 | 62,267 | -1.08(-12.06%) |
Apr 08, 2019 | 7.000 | 9.000 | 7.000 | 9.000 | 56,900 | +1.55(+20.89%) |
Apr 05, 2019 | 7.000 | 7.445 | 6.750 | 7.445 | 9,252 | +0.45(+6.36%) |
Apr 04, 2019 | 6.750 | 7.450 | 6.700 | 7.000 | 10,978 | +0.10(+1.45%) |
Apr 03, 2019 | 7.000 | 7.000 | 6.500 | 6.900 | 4,989 | +0.00(+0.00%) |
Apr 02, 2019 | 6.800 | 7.290 | 6.505 | 6.900 | 14,819 | +0.00(+0.00%) |
Apr 01, 2019 | 6.950 | 7.240 | 6.750 | 6.900 | 5,646 | +0.15(+2.22%) |
Mar 29, 2019 | 7.245 | 7.350 | 6.750 | 6.750 | 9,038 | -0.60(-8.16%) |
Mar 28, 2019 | 7.050 | 7.350 | 7.000 | 7.350 | 6,770 | +0.11(+1.52%) |
Mar 27, 2019 | 7.380 | 7.380 | 7.000 | 7.240 | 2,856 | -0.14(-1.90%) |
Mar 26, 2019 | 7.400 | 7.575 | 7.150 | 7.380 | 5,242 | -0.12(-1.60%) |
Mar 25, 2019 | 7.500 | 7.500 | 7.500 | 7.500 | 5,304 | -0.08(-0.99%) |
Mar 22, 2019 | 7.500 | 7.575 | 7.360 | 7.575 | 5,362 | -0.00(-0.07%) |
Mar 21, 2019 | 7.350 | 7.580 | 7.350 | 7.580 | 3,243 | +0.08(+1.07%) |
Mar 20, 2019 | 7.500 | 7.500 | 7.000 | 7.500 | 5,376 | +0.00(+0.00%) |
Mar 19, 2019 | 7.000 | 7.500 | 7.000 | 7.500 | 12,801 | +0.00(+0.00%) |
Mar 18, 2019 | 7.500 | 7.500 | 7.000 | 7.500 | 20,214 | +0.28(+3.81%) |
Mar 15, 2019 | 7.550 | 7.895 | 7.225 | 7.225 | 10,882 | -0.28(-3.67%) |
Mar 14, 2019 | 7.175 | 7.670 | 7.175 | 7.500 | 5,061 | +0.00(+0.00%) |
Mar 13, 2019 | 8.000 | 8.000 | 7.425 | 7.500 | 8,979 | -0.50(-6.25%) |
Mar 12, 2019 | 7.500 | 8.000 | 7.000 | 8.000 | 35,130 | +0.53(+7.02%) |
Mar 11, 2019 | 7.120 | 7.500 | 7.050 | 7.475 | 6,660 | -0.03(-0.33%) |
Mar 08, 2019 | 7.500 | 7.500 | 7.120 | 7.500 | 5,360 | -0.15(-1.96%) |
Mar 07, 2019 | 7.000 | 7.900 | 7.000 | 7.650 | 20,232 | +0.40(+5.52%) |
Mar 06, 2019 | 7.250 | 7.370 | 6.950 | 7.250 | 8,295 | +0.00(+0.00%) |
Mar 05, 2019 | 7.700 | 7.900 | 7.005 | 7.250 | 9,704 | -0.13(-1.76%) |
Mar 04, 2019 | 6.900 | 7.450 | 6.900 | 7.380 | 23,711 | +0.63(+9.33%) |
Mar 01, 2019 | 7.000 | 7.200 | 6.750 | 6.750 | 7,148 | -0.44(-6.12%) |
Feb 28, 2019 | 6.875 | 7.245 | 6.875 | 7.190 | 7,944 | +0.29(+4.20%) |
Feb 27, 2019 | 6.930 | 7.495 | 6.900 | 6.900 | 21,035 | -0.10(-1.43%) |
Feb 26, 2019 | 6.850 | 7.325 | 6.850 | 7.000 | 6,255 | -0.11(-1.55%) |
Feb 25, 2019 | 6.750 | 7.950 | 6.750 | 7.110 | 11,179 | +0.11(+1.57%) |
Feb 22, 2019 | 7.000 | 7.000 | 6.500 | 7.000 | 11,804 | -0.05(-0.71%) |
Feb 21, 2019 | 7.125 | 7.460 | 7.000 | 7.050 | 12,911 | -0.09(-1.33%) |
Feb 20, 2019 | 7.850 | 7.950 | 7.130 | 7.145 | 18,657 | -0.58(-7.45%) |
Feb 19, 2019 | 9.000 | 9.350 | 7.510 | 7.720 | 29,366 | -0.78(-9.18%) |
Feb 15, 2019 | 8.000 | 10.00 | 8.000 | 8.500 | 55,446 | +0.04(+0.41%) |
Feb 14, 2019 | 7.500 | 8.700 | 7.375 | 8.465 | 32,463 | +1.01(+13.62%) |
Feb 13, 2019 | 7.050 | 7.625 | 6.850 | 7.450 | 16,774 | +0.70(+10.37%) |
Feb 12, 2019 | 6.935 | 7.000 | 6.750 | 6.750 | 2,883 | +0.00(+0.00%) |
Feb 11, 2019 | 6.700 | 6.975 | 6.700 | 6.750 | 7,017 | +0.25(+3.85%) |
Feb 08, 2019 | 6.500 | 7.000 | 6.500 | 6.500 | 7,272 | -0.23(-3.42%) |
Feb 07, 2019 | 7.225 | 7.225 | 6.500 | 6.730 | 9,729 | -0.26(-3.79%) |
Feb 06, 2019 | 7.250 | 7.250 | 6.775 | 6.995 | 8,061 | +0.15(+2.12%) |
Feb 05, 2019 | 7.000 | 7.250 | 6.750 | 6.850 | 21,445 | -0.15(-2.14%) |
Feb 04, 2019 | 7.000 | 7.000 | 6.500 | 7.000 | 8,572 | +0.00(+0.00%) |
Feb 01, 2019 | 7.000 | 7.250 | 7.000 | 7.000 | 5,524 | +0.00(+0.00%) |
Jan 31, 2019 | 7.375 | 7.495 | 6.850 | 7.000 | 16,432 | -0.50(-6.67%) |
Jan 30, 2019 | 7.000 | 7.750 | 7.000 | 7.500 | 3,421 | +0.45(+6.38%) |
Jan 29, 2019 | 6.940 | 7.250 | 6.800 | 7.050 | 7,659 | -0.15(-2.08%) |
Jan 28, 2019 | 7.220 | 7.250 | 6.750 | 7.200 | 8,800 | +0.20(+2.86%) |
Jan 25, 2019 | 7.000 | 7.500 | 7.000 | 7.000 | 9,618 | -0.25(-3.45%) |
Jan 24, 2019 | 7.050 | 7.300 | 6.750 | 7.250 | 3,133 | +0.00(+0.00%) |
Jan 23, 2019 | 7.550 | 7.650 | 6.575 | 7.250 | 20,117 | -0.22(-3.01%) |
Jan 22, 2019 | 7.500 | 7.600 | 7.465 | 7.475 | 10,233 | -0.03(-0.33%) |
Jan 18, 2019 | 8.000 | 8.000 | 7.500 | 7.500 | 10,740 | +0.00(+0.00%) |
Jan 17, 2019 | 7.450 | 7.850 | 7.400 | 7.500 | 7,138 | +0.00(+0.00%) |
Jan 16, 2019 | 8.000 | 8.000 | 7.500 | 7.500 | 8,575 | -0.35(-4.46%) |
Jan 15, 2019 | 7.950 | 8.000 | 7.400 | 7.850 | 17,461 | -0.12(-1.44%) |
Jan 14, 2019 | 8.700 | 8.700 | 7.700 | 7.965 | 10,473 | -0.38(-4.61%) |
Jan 11, 2019 | 8.750 | 8.800 | 8.000 | 8.350 | 9,706 | +0.10(+1.21%) |
Jan 10, 2019 | 8.000 | 9.000 | 8.000 | 8.250 | 38,938 | -0.25(-2.94%) |
Jan 09, 2019 | 8.000 | 8.500 | 7.975 | 8.500 | 4,529 | +0.00(+0.00%) |
Jan 08, 2019 | 8.500 | 8.500 | 8.000 | 8.500 | 10,442 | +0.05(+0.59%) |
Jan 07, 2019 | 8.250 | 8.900 | 8.200 | 8.450 | 9,856 | -0.55(-6.11%) |
Jan 04, 2019 | 8.000 | 9.000 | 8.000 | 9.000 | 9,524 | +0.80(+9.76%) |
Jan 03, 2019 | 8.250 | 8.250 | 7.600 | 8.200 | 4,342 | -0.05(-0.61%) |
Jan 02, 2019 | 7.250 | 8.500 | 7.250 | 8.250 | 12,307 | +1.25(+17.86%) |
Dec 31, 2018 | 7.000 | 7.500 | 6.750 | 7.000 | 11,840 | -0.30(-4.11%) |
Dec 28, 2018 | 7.000 | 8.000 | 6.750 | 7.300 | 11,540 | +0.30(+4.29%) |
Dec 27, 2018 | 7.500 | 7.515 | 6.250 | 7.000 | 9,731 | -0.50(-6.67%) |
Dec 26, 2018 | 7.085 | 8.000 | 6.750 | 7.500 | 5,874 | +0.00(+0.00%) |
Dec 24, 2018 | 6.500 | 7.500 | 6.500 | 7.500 | 6,792 | +0.35(+4.90%) |
Dec 21, 2018 | 7.250 | 7.500 | 6.600 | 7.150 | 7,534 | -0.10(-1.38%) |
Dec 20, 2018 | 7.750 | 8.005 | 6.600 | 7.250 | 10,056 | -0.50(-6.45%) |
Dec 19, 2018 | 7.550 | 8.200 | 7.550 | 7.750 | 7,915 | +0.10(+1.31%) |
Dec 18, 2018 | 8.100 | 8.250 | 7.500 | 7.650 | 18,233 | -0.45(-5.56%) |
Dec 17, 2018 | 8.520 | 8.725 | 8.100 | 8.100 | 7,429 | -0.40(-4.71%) |
Dec 14, 2018 | 8.500 | 8.750 | 8.400 | 8.500 | 8,562 | +0.00(+0.00%) |
Dec 13, 2018 | 9.000 | 9.000 | 8.500 | 8.500 | 5,832 | +0.00(+0.00%) |
Dec 12, 2018 | 8.500 | 9.000 | 8.500 | 8.500 | 12,063 | +0.15(+1.80%) |
Dec 11, 2018 | 8.500 | 8.750 | 8.250 | 8.350 | 5,343 | -0.15(-1.76%) |
Dec 10, 2018 | 9.340 | 9.500 | 8.250 | 8.500 | 11,447 | +0.25(+3.03%) |
Dec 07, 2018 | 9.000 | 9.000 | 8.250 | 8.250 | 11,164 | -0.25(-2.94%) |
Dec 06, 2018 | 8.500 | 8.500 | 8.500 | 8.500 | 11,108 | +0.00(+0.00%) |
Dec 04, 2018 | 8.500 | 8.900 | 8.250 | 8.500 | 9,356 | -0.25(-2.86%) |
Dec 03, 2018 | 9.500 | 9.500 | 8.450 | 8.750 | 15,688 | -0.65(-6.91%) |
Nov 30, 2018 | 9.900 | 10.20 | 8.750 | 9.400 | 40,092 | -0.09(-1.00%) |
Nov 29, 2018 | 8.745 | 10.49 | 8.725 | 9.495 | 56,211 | +0.99(+11.71%) |
Nov 28, 2018 | 8.500 | 8.500 | 8.500 | 8.500 | 12,171 | -0.10(-1.16%) |
Nov 27, 2018 | 8.900 | 8.900 | 8.200 | 8.600 | 11,469 | +0.07(+0.88%) |
Nov 26, 2018 | 9.300 | 9.300 | 7.875 | 8.525 | 27,953 | -0.22(-2.57%) |
Nov 23, 2018 | 9.050 | 9.600 | 8.750 | 8.750 | 9,948 | -0.55(-5.91%) |
Nov 21, 2018 | 9.300 | 9.300 | 9.300 | 0 | -0.08(-0.85%) | |
Nov 20, 2018 | 9.350 | 9.605 | 9.000 | 9.380 | 9,955 | -0.23(-2.39%) |
Nov 19, 2018 | 9.550 | 10.00 | 9.005 | 9.610 | 12,445 | -0.39(-3.90%) |
Nov 16, 2018 | 9.500 | 10.00 | 9.500 | 10.00 | 7,296 | -0.19(-1.86%) |
Nov 15, 2018 | 10.49 | 10.49 | 9.500 | 10.19 | 16,221 | -0.30(-2.91%) |
Nov 14, 2018 | 10.37 | 10.65 | 10.00 | 10.49 | 18,419 | +0.13(+1.25%) |
Nov 13, 2018 | 9.800 | 10.47 | 9.500 | 10.37 | 18,204 | +0.56(+5.77%) |
Nov 12, 2018 | 10.53 | 10.85 | 9.550 | 9.800 | 43,525 | -1.20(-10.91%) |
Nov 09, 2018 | 12.50 | 12.50 | 10.50 | 11.00 | 46,912 | -1.00(-8.33%) |
Nov 08, 2018 | 11.50 | 14.50 | 11.50 | 12.00 | 102,352 | +0.45(+3.90%) |
Nov 07, 2018 | 11.03 | 12.94 | 11.03 | 11.55 | 45,983 | +0.20(+1.76%) |
Nov 06, 2018 | 11.50 | 11.55 | 10.01 | 11.35 | 23,155 | -0.10(-0.87%) |
Nov 05, 2018 | 11.50 | 11.80 | 11.00 | 11.45 | 22,333 | +0.95(+9.05%) |
Nov 02, 2018 | 10.00 | 11.50 | 9.500 | 10.50 | 33,574 | +0.57(+5.74%) |
Nov 01, 2018 | 9.100 | 9.995 | 8.925 | 9.930 | 26,264 | +0.43(+4.53%) |
Oct 31, 2018 | 8.500 | 9.500 | 8.250 | 9.500 | 14,522 | +1.32(+16.14%) |
Oct 30, 2018 | 8.550 | 8.800 | 8.150 | 8.180 | 8,491 | -0.32(-3.76%) |
Oct 29, 2018 | 9.500 | 9.500 | 7.500 | 8.500 | 33,890 | -0.50(-5.56%) |
Oct 26, 2018 | 9.500 | 10.00 | 9.000 | 9.000 | 49,752 | -0.51(-5.31%) |
Oct 25, 2018 | 10.00 | 10.94 | 9.500 | 9.505 | 50,983 | -0.50(-5.00%) |
Oct 24, 2018 | 13.12 | 14.00 | 9.900 | 10.01 | 129,428 | -0.51(-4.85%) |
Oct 23, 2018 | 9.505 | 11.80 | 9.500 | 10.52 | 76,170 | +0.79(+8.18%) |
Oct 22, 2018 | 9.825 | 9.825 | 9.505 | 9.720 | 11,576 | -0.28(-2.80%) |
Oct 19, 2018 | 9.500 | 10.00 | 9.500 | 10.00 | 10,474 | +0.06(+0.65%) |
Oct 18, 2018 | 9.830 | 10.00 | 9.550 | 9.935 | 8,465 | +0.09(+0.86%) |
Oct 17, 2018 | 9.600 | 9.990 | 9.500 | 9.850 | 10,924 | +0.15(+1.55%) |
Oct 16, 2018 | 10.16 | 10.16 | 9.500 | 9.700 | 25,128 | -0.46(-4.53%) |
Oct 15, 2018 | 10.00 | 10.35 | 9.855 | 10.16 | 17,448 | +0.16(+1.60%) |
Oct 12, 2018 | 10.50 | 10.50 | 9.500 | 10.00 | 15,302 | -0.05(-0.55%) |
Oct 11, 2018 | 10.25 | 10.69 | 10.01 | 10.05 | 9,155 | -0.88(-8.01%) |
Oct 10, 2018 | 10.50 | 11.26 | 10.00 | 10.93 | 23,596 | -0.42(-3.70%) |
Oct 09, 2018 | 10.88 | 11.35 | 10.50 | 11.35 | 12,854 | -0.15(-1.30%) |
Oct 08, 2018 | 10.75 | 11.50 | 10.00 | 11.50 | 9,351 | +0.50(+4.55%) |
Oct 05, 2018 | 10.50 | 11.00 | 10.00 | 11.00 | 12,634 | +1.00(+10.00%) |
Oct 04, 2018 | 11.45 | 11.65 | 9.855 | 10.00 | 20,670 | -1.50(-13.04%) |
Oct 03, 2018 | 12.00 | 12.00 | 11.00 | 11.50 | 27,754 | -0.30(-2.54%) |
Oct 02, 2018 | 12.47 | 12.47 | 11.40 | 11.80 | 12,709 | +0.80(+7.27%) |
Oct 01, 2018 | 11.50 | 13.50 | 11.00 | 11.00 | 24,722 | +0.50(+4.76%) |
Sep 28, 2018 | 11.50 | 12.50 | 10.50 | 10.50 | 19,676 | -0.50(-4.55%) |
Sep 27, 2018 | 12.50 | 13.73 | 10.50 | 11.00 | 43,798 | -1.50(-12.00%) |
Sep 26, 2018 | 14.50 | 16.00 | 12.50 | 12.50 | 77,002 | +0.00(+0.00%) |
Sep 25, 2018 | 12.00 | 14.00 | 11.00 | 12.50 | 90,204 | +1.74(+16.23%) |
Sep 24, 2018 | 10.00 | 11.56 | 9.500 | 10.76 | 44,186 | +1.51(+16.27%) |
Sep 21, 2018 | 9.750 | 9.750 | 8.500 | 9.250 | 24,924 | +0.19(+2.04%) |
Sep 20, 2018 | 10.00 | 10.00 | 9.000 | 9.065 | 16,487 | -0.29(-3.05%) |
Sep 19, 2018 | 9.500 | 9.980 | 8.750 | 9.350 | 10,010 | +0.23(+2.58%) |
Sep 18, 2018 | 10.00 | 10.00 | 9.000 | 9.115 | 7,506 | -0.38(-4.05%) |
Sep 17, 2018 | 9.000 | 10.00 | 8.500 | 9.500 | 36,802 | +0.50(+5.56%) |
Sep 14, 2018 | 8.500 | 9.000 | 8.000 | 9.000 | 15,764 | +0.50(+5.88%) |
Sep 13, 2018 | 10.00 | 10.00 | 8.500 | 8.500 | 28,075 | -1.00(-10.53%) |
Sep 12, 2018 | 10.50 | 10.50 | 9.500 | 9.500 | 24,068 | -0.50(-5.00%) |
Sep 11, 2018 | 9.000 | 10.50 | 8.000 | 10.00 | 32,736 | +1.22(+13.96%) |
Sep 10, 2018 | 9.900 | 10.20 | 8.000 | 8.775 | 16,420 | -1.22(-12.25%) |
Sep 07, 2018 | 10.00 | 10.00 | 9.500 | 10.00 | 8,818 | +0.50(+5.26%) |
Sep 06, 2018 | 10.50 | 10.50 | 9.000 | 9.500 | 18,907 | -0.99(-9.48%) |
Sep 05, 2018 | 10.50 | 10.55 | 9.885 | 10.49 | 12,140 | +0.49(+4.95%) |
Sep 04, 2018 | 10.50 | 11.00 | 9.885 | 10.00 | 22,944 | -1.02(-9.21%) |
Aug 31, 2018 | 11.02 | 11.02 | 11.02 | 0 | -0.97(-8.13%) | |
Aug 30, 2018 | 12.50 | 12.51 | 11.50 | 11.99 | 7,269 | -0.29(-2.36%) |
Aug 29, 2018 | 13.12 | 13.24 | 12.00 | 12.28 | 12,951 | -0.22(-1.76%) |
Aug 28, 2018 | 13.50 | 14.00 | 12.50 | 12.50 | 15,052 | -1.00(-7.41%) |
Aug 27, 2018 | 13.50 | 14.50 | 13.00 | 13.50 | 17,269 | +0.50(+3.85%) |
Aug 24, 2018 | 13.00 | 14.00 | 12.50 | 13.00 | 8,792 | -0.09(-0.65%) |
Aug 23, 2018 | 13.05 | 13.25 | 12.57 | 13.09 | 7,938 | -0.15(-1.13%) |
Aug 22, 2018 | 13.50 | 14.38 | 13.00 | 13.23 | 10,392 | -0.27(-1.96%) |
Aug 21, 2018 | 13.75 | 14.20 | 13.02 | 13.50 | 11,646 | -0.50(-3.57%) |
Aug 20, 2018 | 14.00 | 14.50 | 13.50 | 14.00 | 2,037 | +0.00(+0.00%) |
Aug 17, 2018 | 13.00 | 14.50 | 12.75 | 14.00 | 9,242 | +1.40(+11.11%) |
Aug 16, 2018 | 14.50 | 14.50 | 12.60 | 12.60 | 12,137 | -1.80(-12.50%) |
Aug 15, 2018 | 15.25 | 16.00 | 13.50 | 14.40 | 10,633 | -0.55(-3.68%) |
Aug 14, 2018 | 15.00 | 15.50 | 14.51 | 14.95 | 5,275 | +0.05(+0.34%) |
Aug 13, 2018 | 16.50 | 16.50 | 14.17 | 14.90 | 9,550 | -1.35(-8.31%) |
Aug 10, 2018 | 15.50 | 16.75 | 15.50 | 16.25 | 3,920 | +0.75(+4.84%) |
Aug 09, 2018 | 16.85 | 17.95 | 15.05 | 15.50 | 19,741 | -0.86(-5.26%) |
Aug 08, 2018 | 17.00 | 17.50 | 16.25 | 16.36 | 9,627 | -0.64(-3.76%) |
Aug 07, 2018 | 17.50 | 17.50 | 16.02 | 17.00 | 11,238 | -0.40(-2.30%) |
Aug 06, 2018 | 17.75 | 17.95 | 16.25 | 17.40 | 5,557 | -0.05(-0.29%) |
Aug 03, 2018 | 17.25 | 18.00 | 17.00 | 17.45 | 10,642 | +0.27(+1.54%) |
Aug 02, 2018 | 17.10 | 17.49 | 17.00 | 17.18 | 3,575 | +0.18(+1.09%) |
Aug 01, 2018 | 18.00 | 18.00 | 17.00 | 17.00 | 12,608 | -0.76(-4.28%) |
Jul 31, 2018 | 17.50 | 18.28 | 17.00 | 17.76 | 14,020 | -0.23(-1.31%) |
Jul 30, 2018 | 17.50 | 18.84 | 17.50 | 18.00 | 7,432 | +0.50(+2.83%) |
Jul 27, 2018 | 19.00 | 20.00 | 17.00 | 17.50 | 10,998 | -1.50(-7.89%) |
Jul 26, 2018 | 18.05 | 19.00 | 17.57 | 19.00 | 10,062 | +0.00(+0.00%) |
Jul 25, 2018 | 19.25 | 19.25 | 17.50 | 19.00 | 11,574 | +0.46(+2.48%) |
Jul 24, 2018 | 19.50 | 19.50 | 18.54 | 18.54 | 4,722 | -0.13(-0.70%) |
Jul 23, 2018 | 20.00 | 20.25 | 18.66 | 18.67 | 5,184 | -1.33(-6.65%) |
Jul 20, 2018 | 20.30 | 20.30 | 19.20 | 20.00 | 6,727 | +0.75(+3.90%) |
Jul 19, 2018 | 21.25 | 21.25 | 19.25 | 19.25 | 5,342 | -1.21(-5.91%) |
Jul 18, 2018 | 20.00 | 21.45 | 19.07 | 20.46 | 13,443 | +1.38(+7.23%) |
Jul 17, 2018 | 19.00 | 19.40 | 18.12 | 19.08 | 8,216 | +0.08(+0.45%) |
Jul 16, 2018 | 19.62 | 19.62 | 18.50 | 19.00 | 3,879 | -0.01(-0.05%) |
Jul 13, 2018 | 19.50 | 19.50 | 18.54 | 19.00 | 4,603 | -0.50(-2.54%) |
Jul 12, 2018 | 19.25 | 20.00 | 18.05 | 19.50 | 11,793 | +0.25(+1.33%) |
Jul 11, 2018 | 19.30 | 19.30 | 18.75 | 19.25 | 3,834 | +0.25(+1.29%) |
Jul 10, 2018 | 20.57 | 20.97 | 19.00 | 19.00 | 5,659 | -1.00(-5.00%) |
Jul 09, 2018 | 20.25 | 20.25 | 20.00 | 20.00 | 6,353 | -1.00(-4.76%) |
Jul 06, 2018 | 20.00 | 21.00 | 19.20 | 21.00 | 6,245 | +1.50(+7.69%) |
Jul 05, 2018 | 19.50 | 20.20 | 18.55 | 19.50 | 5,193 | +0.05(+0.28%) |
Jul 03, 2018 | 19.45 | 19.45 | 19.45 | 0 | +0.05(+0.23%) | |
Jul 02, 2018 | 20.50 | 20.66 | 19.40 | 19.40 | 6,787 | -0.80(-3.98%) |
Jun 29, 2018 | 20.45 | 20.84 | 19.60 | 20.20 | 11,618 | +0.60(+3.09%) |
Jun 28, 2018 | 20.04 | 21.00 | 19.11 | 19.60 | 5,351 | +0.10(+0.51%) |
Jun 27, 2018 | 20.05 | 21.00 | 19.05 | 19.50 | 5,443 | -0.86(-4.20%) |
Jun 26, 2018 | 21.95 | 21.99 | 20.00 | 20.36 | 6,175 | -1.14(-5.33%) |
Jun 25, 2018 | 20.55 | 22.34 | 20.30 | 21.50 | 3,002 | +1.00(+4.88%) |
Jun 22, 2018 | 20.00 | 23.40 | 20.00 | 20.50 | 8,988 | -2.27(-9.95%) |
Jun 21, 2018 | 24.25 | 24.25 | 21.55 | 22.77 | 7,228 | -1.54(-6.32%) |
Jun 20, 2018 | 23.00 | 24.96 | 22.52 | 24.30 | 7,674 | +1.51(+6.63%) |
Jun 19, 2018 | 24.00 | 24.99 | 22.50 | 22.79 | 5,602 | -2.21(-8.84%) |
Jun 18, 2018 | 26.25 | 26.50 | 23.50 | 25.00 | 5,772 | -1.00(-3.85%) |
Jun 15, 2018 | 26.25 | 25.85 | 26.00 | 4,658 | +0.15(+0.58%) | |
Jun 14, 2018 | 25.50 | 27.00 | 25.50 | 25.85 | 4,428 | +0.35(+1.37%) |
Jun 13, 2018 | 26.10 | 27.00 | 25.50 | 25.50 | 6,437 | -0.77(-2.91%) |
Jun 12, 2018 | 29.00 | 29.00 | 26.02 | 26.27 | 8,601 | -1.79(-6.36%) |
Jun 11, 2018 | 26.90 | 29.95 | 26.57 | 28.05 | 18,192 | +2.75(+10.87%) |
Jun 08, 2018 | 22.00 | 28.00 | 21.99 | 25.30 | 23,214 | +3.32(+15.08%) |
Jun 07, 2018 | 22.00 | 23.00 | 21.00 | 21.98 | 5,379 | +0.31(+1.43%) |
Jun 06, 2018 | 20.80 | 22.45 | 20.80 | 21.68 | 6,042 | +0.89(+4.28%) |
Jun 05, 2018 | 20.50 | 22.00 | 20.25 | 20.79 | 19,040 | +1.12(+5.72%) |
Jun 04, 2018 | 19.00 | 20.00 | 17.56 | 19.66 | 4,779 | +1.16(+6.27%) |
Jun 01, 2018 | 19.00 | 19.50 | 17.56 | 18.50 | 4,477 | -0.07(-0.38%) |
May 31, 2018 | 18.50 | 19.90 | 18.27 | 18.57 | 4,829 | -0.93(-4.77%) |
May 30, 2018 | 19.94 | 19.94 | 17.55 | 19.50 | 5,441 | -0.34(-1.74%) |
May 29, 2018 | 20.00 | 20.00 | 19.00 | 19.84 | 2,771 | -0.16(-0.78%) |
May 25, 2018 | 20.00 | 20.00 | 20.00 | 0 | -0.99(-4.72%) | |
May 24, 2018 | 21.16 | 21.16 | 19.75 | 20.99 | 1,964 | -0.01(-0.05%) |
May 23, 2018 | 22.00 | 22.00 | 20.00 | 21.00 | 4,545 | +0.00(+0.00%) |
May 22, 2018 | 23.50 | 23.50 | 20.50 | 21.00 | 11,534 | -1.50(-6.67%) |
May 21, 2018 | 22.40 | 22.75 | 22.00 | 22.50 | 3,006 | -0.10(-0.44%) |
May 18, 2018 | 21.77 | 24.00 | 21.75 | 22.60 | 5,133 | +1.10(+5.12%) |
May 17, 2018 | 21.00 | 23.00 | 21.00 | 21.50 | 9,488 | +0.48(+2.31%) |
May 16, 2018 | 21.50 | 22.00 | 21.00 | 21.02 | 5,853 | -0.98(-4.46%) |
May 15, 2018 | 22.50 | 23.48 | 21.55 | 22.00 | 3,452 | -0.50(-2.22%) |
May 14, 2018 | 22.50 | 23.00 | 22.00 | 22.50 | 3,185 | -0.68(-2.93%) |
May 11, 2018 | 23.52 | 23.52 | 22.00 | 23.18 | 3,050 | +0.18(+0.76%) |
May 10, 2018 | 23.00 | 23.91 | 21.50 | 23.00 | 3,511 | -0.25(-1.08%) |
May 09, 2018 | 23.50 | 23.91 | 23.00 | 23.25 | 2,219 | +0.25(+1.09%) |
May 08, 2018 | 24.00 | 24.00 | 22.00 | 23.00 | 3,026 | -0.70(-2.97%) |
May 07, 2018 | 24.68 | 24.90 | 23.00 | 23.70 | 3,777 | +0.20(+0.87%) |
May 04, 2018 | 25.90 | 26.40 | 21.00 | 23.50 | 7,530 | -1.64(-6.52%) |
May 03, 2018 | 26.05 | 27.49 | 24.75 | 25.14 | 14,098 | -2.36(-8.57%) |
May 02, 2018 | 27.23 | 28.05 | 26.00 | 27.50 | 1,963 | +0.25(+0.90%) |