Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.570 | 7.190 | 6.521 | 7.010 | 123,970 | +0.44(+6.70%) |
Apr 29, 2019 | 6.250 | 6.590 | 6.070 | 6.570 | 30,130 | +0.31(+4.95%) |
Apr 26, 2019 | 6.180 | 6.330 | 6.020 | 6.260 | 153,900 | +0.00(+0.00%) |
Apr 25, 2019 | 6.250 | 6.290 | 6.190 | 6.260 | 51,900 | -0.01(-0.16%) |
Apr 24, 2019 | 6.430 | 6.430 | 6.180 | 6.270 | 32,608 | -0.15(-2.34%) |
Apr 23, 2019 | 6.160 | 6.470 | 6.020 | 6.420 | 22,067 | +0.26(+4.22%) |
Apr 22, 2019 | 6.030 | 6.225 | 6.015 | 6.160 | 17,595 | +0.08(+1.32%) |
Apr 18, 2019 | 6.030 | 6.200 | 6.015 | 6.080 | 25,000 | +0.05(+0.83%) |
Apr 17, 2019 | 6.470 | 6.470 | 6.000 | 6.030 | 18,857 | -0.38(-5.93%) |
Apr 16, 2019 | 6.460 | 6.490 | 6.410 | 6.410 | 4,664 | -0.05(-0.77%) |
Apr 15, 2019 | 6.400 | 6.480 | 6.350 | 6.460 | 21,787 | +0.11(+1.73%) |
Apr 12, 2019 | 6.400 | 6.420 | 6.300 | 6.350 | 10,900 | -0.05(-0.78%) |
Apr 11, 2019 | 6.150 | 6.400 | 6.150 | 6.400 | 20,386 | +0.25(+4.07%) |
Apr 10, 2019 | 6.140 | 6.360 | 6.115 | 6.150 | 21,741 | +0.00(+0.00%) |
Apr 09, 2019 | 6.420 | 6.480 | 6.150 | 6.150 | 12,842 | -0.27(-4.21%) |
Apr 08, 2019 | 6.370 | 6.420 | 6.320 | 6.420 | 13,417 | +0.06(+0.94%) |
Apr 05, 2019 | 6.270 | 6.430 | 6.180 | 6.360 | 14,100 | +0.05(+0.79%) |
Apr 04, 2019 | 6.440 | 6.440 | 6.300 | 6.310 | 14,086 | +0.09(+1.45%) |
Apr 03, 2019 | 6.020 | 6.280 | 6.000 | 6.220 | 15,047 | +0.20(+3.32%) |
Apr 02, 2019 | 5.830 | 6.020 | 5.680 | 6.020 | 92,231 | +0.19(+3.26%) |
Apr 01, 2019 | 6.000 | 6.140 | 5.700 | 5.830 | 45,082 | -0.16(-2.67%) |
Mar 29, 2019 | 6.000 | 6.080 | 5.770 | 5.990 | 69,800 | -0.01(-0.17%) |
Mar 28, 2019 | 6.110 | 6.231 | 5.960 | 6.000 | 38,583 | -0.11(-1.80%) |
Mar 27, 2019 | 6.390 | 6.470 | 6.080 | 6.110 | 60,932 | -0.33(-5.12%) |
Mar 26, 2019 | 6.670 | 6.881 | 6.410 | 6.440 | 46,478 | -0.24(-3.59%) |
Mar 25, 2019 | 6.650 | 6.820 | 6.570 | 6.680 | 88,593 | +0.08(+1.21%) |
Mar 22, 2019 | 6.550 | 6.600 | 6.510 | 6.600 | 21,300 | +0.04(+0.61%) |
Mar 21, 2019 | 6.560 | 6.610 | 6.520 | 6.560 | 16,161 | -0.01(-0.15%) |
Mar 20, 2019 | 6.560 | 6.660 | 6.540 | 6.570 | 9,346 | -0.05(-0.76%) |
Mar 19, 2019 | 6.740 | 6.750 | 6.510 | 6.620 | 36,222 | -0.06(-0.90%) |
Mar 18, 2019 | 6.700 | 6.750 | 6.565 | 6.680 | 15,682 | -0.02(-0.30%) |
Mar 15, 2019 | 6.700 | 6.740 | 6.575 | 6.700 | 40,400 | +0.10(+1.52%) |
Mar 14, 2019 | 6.550 | 6.730 | 6.521 | 6.600 | 31,292 | +0.00(+0.00%) |
Mar 13, 2019 | 6.720 | 6.880 | 6.600 | 6.600 | 33,771 | -0.16(-2.37%) |
Mar 12, 2019 | 6.830 | 6.930 | 6.700 | 6.760 | 22,016 | -0.14(-2.03%) |
Mar 11, 2019 | 6.910 | 6.940 | 6.771 | 6.900 | 24,467 | -0.05(-0.72%) |
Mar 08, 2019 | 6.790 | 7.020 | 6.760 | 6.950 | 17,900 | +0.19(+2.81%) |
Mar 07, 2019 | 6.750 | 6.825 | 6.610 | 6.760 | 52,054 | -0.05(-0.73%) |
Mar 06, 2019 | 6.950 | 6.990 | 6.770 | 6.810 | 43,043 | -0.21(-2.99%) |
Mar 05, 2019 | 6.920 | 7.060 | 6.900 | 7.020 | 21,090 | +0.06(+0.86%) |
Mar 04, 2019 | 6.920 | 7.060 | 6.860 | 6.960 | 27,892 | -0.01(-0.14%) |
Mar 01, 2019 | 7.000 | 7.100 | 6.900 | 6.970 | 31,500 | +0.08(+1.16%) |
Feb 28, 2019 | 6.850 | 7.010 | 6.830 | 6.890 | 42,053 | +0.06(+0.88%) |
Feb 27, 2019 | 6.888 | 6.985 | 6.811 | 6.830 | 59,086 | -0.06(-0.85%) |
Feb 26, 2019 | 6.995 | 7.112 | 6.811 | 6.888 | 44,972 | -0.09(-1.25%) |
Feb 25, 2019 | 7.015 | 7.199 | 6.956 | 6.976 | 32,984 | -0.03(-0.42%) |
Feb 22, 2019 | 7.141 | 7.287 | 6.985 | 7.005 | 35,407 | -0.11(-1.50%) |
Feb 21, 2019 | 7.151 | 7.277 | 7.092 | 7.112 | 61,628 | -0.04(-0.54%) |
Feb 20, 2019 | 7.510 | 7.510 | 7.102 | 7.151 | 80,215 | -0.13(-1.74%) |
Feb 19, 2019 | 7.287 | 7.462 | 7.136 | 7.277 | 65,114 | -0.02(-0.27%) |
Feb 15, 2019 | 7.374 | 7.500 | 7.243 | 7.296 | 43,744 | -0.02(-0.27%) |
Feb 14, 2019 | 7.209 | 7.530 | 7.141 | 7.316 | 72,945 | +0.22(+3.15%) |
Feb 13, 2019 | 7.219 | 7.228 | 7.041 | 7.092 | 49,867 | -0.15(-2.01%) |
Feb 12, 2019 | 6.947 | 7.355 | 6.898 | 7.238 | 95,120 | -0.03(-0.40%) |
Feb 11, 2019 | 6.830 | 7.267 | 6.830 | 7.267 | 93,622 | +0.58(+8.72%) |
Feb 08, 2019 | 8.841 | 8.841 | 6.262 | 6.684 | 453,913 | -2.28(-25.46%) |
Feb 07, 2019 | 8.909 | 8.967 | 8.598 | 8.967 | 63,040 | -0.01(-0.11%) |
Feb 06, 2019 | 8.909 | 9.065 | 8.841 | 8.977 | 13,234 | +0.07(+0.76%) |
Feb 05, 2019 | 8.744 | 8.958 | 8.744 | 8.909 | 33,229 | +0.23(+2.69%) |
Feb 04, 2019 | 8.511 | 8.734 | 8.511 | 8.676 | 14,979 | +0.17(+2.06%) |
Feb 01, 2019 | 8.501 | 8.695 | 8.501 | 8.501 | 39,318 | +0.02(+0.23%) |
Jan 31, 2019 | 8.559 | 8.880 | 8.462 | 8.482 | 11,442 | -0.01(-0.11%) |
Jan 30, 2019 | 8.423 | 8.650 | 8.423 | 8.491 | 6,834 | +0.04(+0.46%) |
Jan 29, 2019 | 8.783 | 9.033 | 8.366 | 8.452 | 28,563 | -0.24(-2.79%) |
Jan 28, 2019 | 8.316 | 8.806 | 8.316 | 8.695 | 16,941 | +0.38(+4.56%) |
Jan 25, 2019 | 8.239 | 8.550 | 8.161 | 8.316 | 79,769 | +0.08(+0.94%) |
Jan 24, 2019 | 8.210 | 8.404 | 8.161 | 8.239 | 97,914 | +0.02(+0.24%) |
Jan 23, 2019 | 8.754 | 8.958 | 8.175 | 8.219 | 110,868 | -0.44(-5.05%) |
Jan 22, 2019 | 9.162 | 9.526 | 8.657 | 8.657 | 46,429 | -0.48(-5.21%) |
Jan 18, 2019 | 9.201 | 9.327 | 9.084 | 9.133 | 48,170 | -0.10(-1.05%) |
Jan 17, 2019 | 9.521 | 9.706 | 9.230 | 9.230 | 28,665 | -0.32(-3.36%) |
Jan 16, 2019 | 10.06 | 10.37 | 9.550 | 9.550 | 48,139 | -0.58(-5.75%) |
Jan 15, 2019 | 10.41 | 10.41 | 9.957 | 10.13 | 13,593 | -0.28(-2.70%) |
Jan 14, 2019 | 10.79 | 10.85 | 10.41 | 10.41 | 10,117 | -0.42(-3.86%) |
Jan 11, 2019 | 10.82 | 10.88 | 10.67 | 10.83 | 9,984 | +0.06(+0.54%) |
Jan 10, 2019 | 10.51 | 11.16 | 10.51 | 10.77 | 21,728 | -0.11(-0.98%) |
Jan 09, 2019 | 11.04 | 11.04 | 10.76 | 10.88 | 16,554 | -0.01(-0.09%) |
Jan 08, 2019 | 10.52 | 10.98 | 10.52 | 10.89 | 22,919 | +0.37(+3.51%) |
Jan 07, 2019 | 10.33 | 10.56 | 10.25 | 10.52 | 15,937 | +0.29(+2.85%) |
Jan 04, 2019 | 10.20 | 10.38 | 9.871 | 10.23 | 18,527 | +0.00(+0.00%) |
Jan 03, 2019 | 10.21 | 10.27 | 9.842 | 10.23 | 15,272 | +0.00(+0.00%) |
Jan 02, 2019 | 8.598 | 10.41 | 8.573 | 10.23 | 53,009 | +1.52(+17.39%) |
Dec 31, 2018 | 8.627 | 8.841 | 8.550 | 8.715 | 83,577 | +0.04(+0.45%) |
Dec 28, 2018 | 8.647 | 8.851 | 8.559 | 8.676 | 45,700 | +0.03(+0.34%) |
Dec 27, 2018 | 8.608 | 8.977 | 8.511 | 8.647 | 64,479 | -0.10(-1.11%) |
Dec 26, 2018 | 8.744 | 8.822 | 8.579 | 8.744 | 63,741 | -0.05(-0.55%) |
Dec 24, 2018 | 9.249 | 9.249 | 8.618 | 8.793 | 47,758 | -0.53(-5.73%) |
Dec 21, 2018 | 9.094 | 9.628 | 9.026 | 9.327 | 139,982 | +0.36(+4.01%) |
Dec 20, 2018 | 9.171 | 9.458 | 8.938 | 8.967 | 63,457 | -0.19(-2.12%) |
Dec 19, 2018 | 9.443 | 9.672 | 8.938 | 9.162 | 57,225 | -0.06(-0.63%) |
Dec 18, 2018 | 9.453 | 9.764 | 9.181 | 9.220 | 35,836 | -0.13(-1.35%) |
Dec 17, 2018 | 9.910 | 10.10 | 9.269 | 9.346 | 45,527 | -0.58(-5.87%) |
Dec 14, 2018 | 10.69 | 10.88 | 9.861 | 9.929 | 44,053 | -0.77(-7.18%) |
Dec 13, 2018 | 11.10 | 11.10 | 10.69 | 10.70 | 41,186 | -0.40(-3.59%) |
Dec 12, 2018 | 10.93 | 11.46 | 10.71 | 11.10 | 21,815 | +0.12(+1.06%) |
Dec 11, 2018 | 10.73 | 11.25 | 10.73 | 10.98 | 23,640 | +0.26(+2.45%) |
Dec 10, 2018 | 10.59 | 10.84 | 10.27 | 10.72 | 48,199 | +0.05(+0.46%) |
Dec 07, 2018 | 10.57 | 10.74 | 10.42 | 10.67 | 18,218 | -0.01(-0.09%) |
Dec 06, 2018 | 10.58 | 10.76 | 10.48 | 10.68 | 10,494 | +0.04(+0.36%) |
Dec 04, 2018 | 10.82 | 11.04 | 10.54 | 10.64 | 30,775 | -0.29(-2.67%) |
Dec 03, 2018 | 10.54 | 10.97 | 10.47 | 10.93 | 26,092 | +0.40(+3.78%) |
Nov 30, 2018 | 10.59 | 10.71 | 10.51 | 10.53 | 29,437 | -0.06(-0.55%) |
Nov 29, 2018 | 10.66 | 10.91 | 10.45 | 10.59 | 46,632 | +0.02(+0.18%) |
Nov 28, 2018 | 11.26 | 11.26 | 10.50 | 10.57 | 80,286 | -0.61(-5.46%) |
Nov 27, 2018 | 11.17 | 11.42 | 11.11 | 11.18 | 59,523 | -0.02(-0.17%) |
Nov 26, 2018 | 11.47 | 11.81 | 11.17 | 11.20 | 20,572 | -0.19(-1.68%) |
Nov 23, 2018 | 11.42 | 11.42 | 11.13 | 11.39 | 6,079 | -0.02(-0.17%) |
Nov 21, 2018 | 11.41 | 11.41 | 11.41 | 0 | +0.19(+1.70%) | |
Nov 20, 2018 | 11.21 | 11.30 | 11.05 | 11.22 | 57,562 | -0.03(-0.25%) |
Nov 19, 2018 | 11.07 | 11.26 | 11.02 | 11.25 | 18,537 | +0.12(+1.11%) |
Nov 16, 2018 | 11.21 | 11.35 | 10.98 | 11.12 | 14,150 | -0.21(-1.85%) |
Nov 15, 2018 | 11.35 | 11.35 | 11.14 | 11.33 | 25,218 | +0.01(+0.08%) |
Nov 14, 2018 | 11.68 | 11.74 | 11.32 | 11.32 | 15,624 | -0.35(-3.02%) |
Nov 13, 2018 | 11.49 | 11.68 | 11.28 | 11.68 | 32,569 | +0.13(+1.16%) |
Nov 12, 2018 | 11.82 | 12.00 | 11.52 | 11.54 | 18,718 | -0.43(-3.59%) |
Nov 09, 2018 | 12.31 | 12.41 | 11.94 | 11.97 | 17,924 | -0.33(-2.71%) |
Nov 08, 2018 | 12.36 | 12.45 | 12.08 | 12.31 | 44,952 | -0.07(-0.54%) |
Nov 07, 2018 | 12.57 | 12.70 | 12.37 | 12.37 | 41,830 | -0.27(-2.11%) |
Nov 06, 2018 | 12.53 | 12.82 | 12.53 | 12.64 | 25,353 | -0.13(-1.05%) |
Nov 05, 2018 | 13.01 | 13.15 | 12.72 | 12.77 | 11,620 | -0.24(-1.83%) |
Nov 02, 2018 | 12.48 | 13.12 | 12.37 | 13.01 | 17,714 | +0.37(+2.94%) |
Nov 01, 2018 | 12.58 | 12.84 | 12.47 | 12.64 | 30,906 | +0.11(+0.84%) |
Oct 31, 2018 | 12.83 | 12.86 | 12.54 | 12.54 | 27,133 | -0.22(-1.72%) |
Oct 30, 2018 | 12.83 | 12.90 | 12.51 | 12.76 | 19,675 | +0.02(+0.15%) |
Oct 29, 2018 | 12.34 | 12.74 | 12.34 | 12.74 | 36,599 | +0.36(+2.93%) |
Oct 26, 2018 | 12.55 | 12.65 | 12.31 | 12.37 | 25,995 | -0.20(-1.59%) |
Oct 25, 2018 | 13.03 | 13.07 | 12.50 | 12.57 | 43,875 | -0.40(-3.09%) |
Oct 24, 2018 | 12.73 | 13.15 | 12.73 | 12.97 | 14,930 | +0.15(+1.19%) |
Oct 23, 2018 | 12.86 | 12.91 | 12.66 | 12.82 | 24,031 | -0.20(-1.54%) |
Oct 22, 2018 | 12.78 | 13.02 | 12.55 | 13.02 | 40,596 | +0.22(+1.71%) |
Oct 19, 2018 | 12.59 | 12.80 | 12.47 | 12.80 | 23,374 | +0.12(+0.98%) |
Oct 18, 2018 | 12.65 | 12.86 | 12.46 | 12.68 | 25,025 | +0.06(+0.45%) |
Oct 17, 2018 | 12.49 | 12.74 | 12.44 | 12.62 | 29,680 | +0.02(+0.15%) |
Oct 16, 2018 | 12.58 | 12.84 | 12.31 | 12.60 | 31,046 | +0.02(+0.15%) |
Oct 15, 2018 | 13.21 | 13.21 | 12.42 | 12.58 | 44,633 | -0.62(-4.70%) |
Oct 12, 2018 | 13.07 | 13.24 | 13.00 | 13.20 | 35,009 | +0.11(+0.87%) |
Oct 11, 2018 | 13.32 | 13.32 | 12.96 | 13.09 | 31,128 | -0.33(-2.49%) |
Oct 10, 2018 | 13.51 | 13.69 | 13.29 | 13.42 | 25,390 | -0.03(-0.21%) |
Oct 09, 2018 | 13.28 | 13.60 | 13.18 | 13.45 | 31,816 | +0.08(+0.57%) |
Oct 08, 2018 | 13.39 | 13.51 | 13.29 | 13.38 | 41,428 | +0.03(+0.22%) |
Oct 05, 2018 | 13.39 | 13.54 | 12.96 | 13.35 | 32,389 | -0.04(-0.29%) |
Oct 04, 2018 | 13.14 | 13.60 | 13.12 | 13.38 | 81,147 | +0.04(+0.29%) |
Oct 03, 2018 | 13.14 | 13.42 | 13.14 | 13.35 | 59,858 | +0.15(+1.16%) |
Oct 02, 2018 | 13.08 | 13.31 | 12.96 | 13.19 | 43,942 | +0.10(+0.80%) |
Oct 01, 2018 | 13.55 | 13.56 | 13.04 | 13.09 | 39,727 | -0.49(-3.58%) |
Sep 28, 2018 | 13.72 | 13.78 | 13.58 | 13.58 | 28,511 | -0.02(-0.14%) |
Sep 27, 2018 | 13.70 | 13.70 | 13.42 | 13.59 | 47,066 | -0.01(-0.07%) |
Sep 26, 2018 | 13.82 | 13.93 | 13.55 | 13.60 | 64,444 | -0.31(-2.26%) |
Sep 25, 2018 | 14.17 | 14.20 | 13.68 | 13.92 | 75,316 | -0.31(-2.15%) |
Sep 24, 2018 | 14.31 | 14.41 | 14.21 | 14.22 | 28,332 | -0.03(-0.20%) |
Sep 21, 2018 | 14.02 | 14.31 | 14.00 | 14.25 | 46,540 | +0.27(+1.91%) |
Sep 20, 2018 | 14.01 | 14.28 | 13.94 | 13.99 | 37,629 | -0.04(-0.27%) |
Sep 19, 2018 | 13.59 | 14.15 | 13.47 | 14.02 | 81,684 | +0.55(+4.11%) |
Sep 18, 2018 | 13.47 | 13.96 | 13.36 | 13.47 | 52,504 | -0.02(-0.14%) |
Sep 17, 2018 | 13.54 | 13.77 | 13.38 | 13.49 | 37,165 | +0.10(+0.71%) |
Sep 14, 2018 | 13.07 | 13.60 | 13.07 | 13.39 | 37,211 | +0.31(+2.33%) |
Sep 13, 2018 | 13.49 | 13.49 | 12.94 | 13.09 | 56,390 | -0.18(-1.37%) |
Sep 12, 2018 | 13.32 | 13.59 | 13.17 | 13.27 | 24,979 | -0.09(-0.64%) |
Sep 11, 2018 | 13.40 | 13.48 | 13.04 | 13.36 | 43,970 | -0.23(-1.69%) |
Sep 10, 2018 | 13.57 | 13.66 | 13.34 | 13.59 | 34,989 | +0.12(+0.92%) |
Sep 07, 2018 | 13.43 | 13.67 | 13.43 | 13.46 | 19,915 | -0.07(-0.49%) |
Sep 06, 2018 | 13.67 | 13.84 | 13.32 | 13.53 | 35,204 | -0.08(-0.56%) |
Sep 05, 2018 | 13.19 | 13.80 | 13.19 | 13.60 | 46,472 | +0.48(+3.63%) |
Sep 04, 2018 | 13.24 | 13.30 | 12.99 | 13.13 | 31,948 | -0.11(-0.86%) |
Aug 31, 2018 | 13.24 | 13.24 | 13.24 | 0 | -0.17(-1.28%) | |
Aug 30, 2018 | 13.50 | 13.51 | 13.37 | 13.41 | 27,667 | +0.03(+0.21%) |
Aug 29, 2018 | 13.55 | 13.67 | 13.31 | 13.38 | 18,937 | -0.08(-0.63%) |
Aug 28, 2018 | 13.64 | 13.70 | 13.45 | 13.47 | 24,324 | -0.17(-1.24%) |
Aug 27, 2018 | 13.98 | 14.05 | 13.59 | 13.64 | 20,458 | -0.39(-2.81%) |
Aug 24, 2018 | 13.92 | 14.19 | 13.91 | 14.03 | 28,067 | +0.07(+0.47%) |
Aug 23, 2018 | 13.97 | 14.18 | 13.97 | 13.97 | 22,941 | -0.03(-0.20%) |
Aug 22, 2018 | 13.90 | 14.21 | 13.83 | 14.00 | 35,379 | -0.09(-0.67%) |
Aug 21, 2018 | 14.17 | 14.24 | 14.03 | 14.09 | 36,475 | +0.00(+0.00%) |
Aug 20, 2018 | 14.09 | 14.36 | 14.03 | 14.09 | 27,138 | +0.01(+0.07%) |
Aug 17, 2018 | 14.13 | 14.21 | 13.98 | 14.08 | 21,475 | -0.05(-0.33%) |
Aug 16, 2018 | 13.65 | 14.17 | 13.65 | 14.13 | 30,599 | +0.39(+2.81%) |
Aug 15, 2018 | 14.13 | 14.13 | 13.66 | 13.74 | 37,970 | -0.24(-1.68%) |
Aug 14, 2018 | 13.66 | 14.20 | 13.66 | 13.98 | 47,538 | +0.40(+2.98%) |
Aug 13, 2018 | 13.54 | 13.66 | 13.32 | 13.57 | 33,629 | +0.07(+0.49%) |
Aug 10, 2018 | 13.64 | 13.92 | 13.49 | 13.51 | 57,303 | -0.13(-0.97%) |
Aug 09, 2018 | 13.45 | 13.77 | 13.21 | 13.64 | 86,799 | +0.42(+3.20%) |
Aug 08, 2018 | 13.58 | 13.79 | 13.22 | 13.22 | 34,147 | -0.36(-2.63%) |
Aug 07, 2018 | 13.33 | 13.90 | 13.26 | 13.57 | 44,059 | +0.25(+1.91%) |
Aug 06, 2018 | 13.68 | 13.88 | 13.20 | 13.32 | 54,599 | -0.16(-1.19%) |
Aug 03, 2018 | 12.91 | 13.57 | 12.85 | 13.48 | 63,895 | +0.56(+4.37%) |
Aug 02, 2018 | 14.00 | 14.32 | 12.75 | 12.91 | 91,437 | -1.48(-10.26%) |
Aug 01, 2018 | 15.00 | 15.00 | 14.39 | 14.39 | 44,298 | -0.61(-4.07%) |
Jul 31, 2018 | 14.67 | 15.09 | 14.45 | 15.00 | 34,003 | +0.37(+2.51%) |
Jul 30, 2018 | 14.59 | 14.80 | 14.45 | 14.64 | 28,151 | +0.02(+0.13%) |
Jul 27, 2018 | 14.92 | 14.92 | 14.60 | 14.62 | 29,874 | -0.30(-2.02%) |
Jul 26, 2018 | 14.75 | 14.98 | 14.49 | 14.92 | 26,648 | +0.17(+1.15%) |
Jul 25, 2018 | 14.99 | 14.99 | 14.65 | 14.75 | 43,256 | -0.26(-1.75%) |
Jul 24, 2018 | 15.22 | 15.22 | 14.93 | 15.01 | 41,700 | -0.17(-1.12%) |
Jul 23, 2018 | 15.28 | 15.38 | 15.07 | 15.18 | 27,009 | -0.16(-1.04%) |
Jul 20, 2018 | 15.32 | 15.47 | 15.22 | 15.34 | 24,249 | -0.03(-0.18%) |
Jul 19, 2018 | 15.16 | 15.44 | 15.11 | 15.37 | 22,465 | +0.22(+1.43%) |
Jul 18, 2018 | 15.37 | 15.37 | 15.08 | 15.15 | 42,599 | -0.19(-1.23%) |
Jul 17, 2018 | 15.33 | 15.56 | 15.25 | 15.34 | 37,647 | -0.01(-0.06%) |
Jul 16, 2018 | 15.53 | 15.55 | 15.33 | 15.35 | 27,174 | -0.24(-1.51%) |
Jul 13, 2018 | 15.48 | 15.68 | 15.38 | 15.59 | 56,446 | +0.08(+0.48%) |
Jul 12, 2018 | 15.92 | 15.92 | 15.44 | 15.51 | 61,323 | -0.48(-3.00%) |
Jul 11, 2018 | 16.21 | 16.25 | 15.95 | 15.99 | 28,492 | -0.31(-1.90%) |
Jul 10, 2018 | 16.49 | 16.53 | 16.10 | 16.30 | 38,297 | -0.19(-1.14%) |
Jul 09, 2018 | 16.46 | 16.60 | 16.07 | 16.49 | 71,370 | +0.08(+0.46%) |
Jul 06, 2018 | 16.55 | 16.67 | 16.27 | 16.41 | 27,155 | -0.13(-0.80%) |
Jul 05, 2018 | 16.59 | 16.62 | 16.31 | 16.55 | 45,363 | -0.04(-0.23%) |
Jul 03, 2018 | 16.58 | 16.58 | 16.58 | 0 | +0.08(+0.46%) | |
Jul 02, 2018 | 15.85 | 16.67 | 15.82 | 16.51 | 58,110 | +0.61(+3.85%) |
Jun 29, 2018 | 15.95 | 15.97 | 15.71 | 15.90 | 104,679 | -0.01(-0.06%) |
Jun 28, 2018 | 16.53 | 16.71 | 15.83 | 15.91 | 83,999 | -0.65(-3.92%) |
Jun 27, 2018 | 16.58 | 16.69 | 16.42 | 16.55 | 67,122 | +0.00(+0.00%) |
Jun 26, 2018 | 16.58 | 16.64 | 16.22 | 16.55 | 55,832 | +0.03(+0.17%) |
Jun 25, 2018 | 15.73 | 16.71 | 15.73 | 16.53 | 109,997 | +0.83(+5.27%) |
Jun 22, 2018 | 15.84 | 16.10 | 15.64 | 15.70 | 1,072,794 | -0.05(-0.30%) |
Jun 21, 2018 | 16.06 | 16.11 | 15.44 | 15.75 | 116,835 | -0.27(-1.70%) |
Jun 20, 2018 | 16.01 | 16.09 | 15.55 | 16.02 | 122,783 | +0.12(+0.77%) |
Jun 19, 2018 | 15.64 | 16.03 | 15.64 | 15.90 | 47,046 | +0.13(+0.84%) |
Jun 18, 2018 | 15.32 | 15.76 | 15.21 | 15.76 | 64,186 | +0.46(+3.01%) |
Jun 15, 2018 | 15.41 | 15.14 | 15.30 | 59,593 | -0.01(-0.06%) | |
Jun 14, 2018 | 15.44 | 15.47 | 15.21 | 15.31 | 31,644 | -0.04(-0.24%) |
Jun 13, 2018 | 15.56 | 15.56 | 15.27 | 15.35 | 79,608 | -0.16(-1.03%) |
Jun 12, 2018 | 15.88 | 15.88 | 15.43 | 15.51 | 55,328 | -0.35(-2.19%) |
Jun 11, 2018 | 15.96 | 16.04 | 15.73 | 15.86 | 59,431 | -0.13(-0.82%) |
Jun 08, 2018 | 15.84 | 16.14 | 15.79 | 15.99 | 70,825 | +0.16(+1.01%) |
Jun 07, 2018 | 15.73 | 15.98 | 15.64 | 15.83 | 66,134 | +0.20(+1.25%) |
Jun 06, 2018 | 15.39 | 15.64 | 141,426 | -0.40(-2.49%) | ||
Jun 05, 2018 | 16.66 | 16.77 | 15.98 | 16.03 | 92,768 | -0.69(-4.11%) |
Jun 04, 2018 | 15.64 | 17.19 | 15.64 | 16.72 | 161,995 | +1.68(+11.19%) |
Jun 01, 2018 | 16.36 | 16.64 | 15.04 | 15.04 | 218,741 | +0.03(+0.19%) |
May 31, 2018 | 15.07 | 15.21 | 14.89 | 15.01 | 37,544 | -0.09(-0.62%) |
May 30, 2018 | 15.28 | 15.33 | 15.09 | 15.11 | 27,697 | -0.12(-0.79%) |
May 29, 2018 | 15.11 | 15.41 | 15.10 | 15.23 | 31,264 | +0.05(+0.31%) |
May 25, 2018 | 15.18 | 15.18 | 15.18 | 0 | +0.22(+1.49%) | |
May 24, 2018 | 14.97 | 15.19 | 14.58 | 14.96 | 44,783 | +0.00(+0.00%) |
May 23, 2018 | 15.02 | 15.08 | 14.84 | 14.96 | 47,953 | -0.11(-0.74%) |
May 22, 2018 | 15.10 | 15.44 | 15.05 | 15.07 | 30,410 | +0.03(+0.18%) |
May 21, 2018 | 15.11 | 15.21 | 14.87 | 15.04 | 58,170 | +0.03(+0.19%) |
May 18, 2018 | 15.24 | 15.29 | 14.98 | 15.01 | 38,248 | -0.11(-0.74%) |
May 17, 2018 | 15.40 | 15.57 | 15.08 | 15.12 | 34,388 | -0.28(-1.81%) |
May 16, 2018 | 14.70 | 15.44 | 14.70 | 15.40 | 27,058 | +0.71(+4.81%) |
May 15, 2018 | 14.99 | 15.28 | 14.56 | 14.70 | 41,187 | -0.37(-2.47%) |
May 14, 2018 | 14.35 | 15.13 | 14.35 | 15.07 | 58,010 | +0.77(+5.40%) |
May 11, 2018 | 14.27 | 14.48 | 14.27 | 14.30 | 49,853 | +0.04(+0.26%) |
May 10, 2018 | 14.32 | 14.47 | 14.06 | 14.26 | 59,388 | -0.12(-0.84%) |
May 09, 2018 | 14.52 | 14.71 | 14.19 | 14.38 | 78,838 | -0.16(-1.09%) |
May 08, 2018 | 14.88 | 14.92 | 14.32 | 14.54 | 98,623 | -0.34(-2.31%) |
May 07, 2018 | 15.16 | 15.34 | 14.85 | 14.88 | 62,635 | -0.21(-1.42%) |
May 04, 2018 | 15.09 | 15.50 | 14.91 | 15.10 | 67,625 | -0.04(-0.25%) |
May 03, 2018 | 15.51 | 15.56 | 15.11 | 15.13 | 31,538 | -0.46(-2.92%) |
May 02, 2018 | 15.58 | 15.73 | 15.40 | 15.59 | 20,136 | -0.02(-0.12%) |