Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.880 | 3.480 | 2.760 | 3.120 | 1,634,058 | +0.46(+17.43%) |
Apr 29, 2019 | 2.880 | 2.933 | 2.580 | 2.657 | 380,747 | -0.22(-7.71%) |
Apr 26, 2019 | 3.060 | 3.120 | 2.761 | 2.879 | 437,191 | -0.12(-4.04%) |
Apr 25, 2019 | 3.480 | 3.480 | 2.880 | 3.000 | 575,029 | -0.48(-13.79%) |
Apr 24, 2019 | 3.060 | 4.440 | 3.060 | 3.480 | 2,161,863 | +0.36(+11.54%) |
Apr 23, 2019 | 2.640 | 3.120 | 2.580 | 3.120 | 409,824 | +0.41(+15.04%) |
Apr 22, 2019 | 2.700 | 2.714 | 2.460 | 2.712 | 301,619 | +0.07(+2.73%) |
Apr 18, 2019 | 2.520 | 2.640 | 2.400 | 2.640 | 256,725 | +0.00(+0.00%) |
Apr 17, 2019 | 3.000 | 3.000 | 2.400 | 2.640 | 664,290 | -0.33(-11.15%) |
Apr 16, 2019 | 3.134 | 3.257 | 2.892 | 2.971 | 546,672 | -0.33(-9.96%) |
Apr 15, 2019 | 3.258 | 3.342 | 3.132 | 3.300 | 176,044 | -0.11(-3.17%) |
Apr 12, 2019 | 3.360 | 3.480 | 3.240 | 3.408 | 191,475 | -0.07(-2.07%) |
Apr 11, 2019 | 3.480 | 3.480 | 3.360 | 3.480 | 211,554 | -0.00(-0.03%) |
Apr 10, 2019 | 3.480 | 3.540 | 3.300 | 3.481 | 198,052 | +0.06(+1.83%) |
Apr 09, 2019 | 3.540 | 3.599 | 3.240 | 3.419 | 334,053 | -0.17(-4.65%) |
Apr 08, 2019 | 3.840 | 3.840 | 3.360 | 3.586 | 275,388 | -0.08(-2.19%) |
Apr 05, 2019 | 3.600 | 3.798 | 3.520 | 3.666 | 632,475 | +0.19(+5.34%) |
Apr 04, 2019 | 3.600 | 3.619 | 3.120 | 3.480 | 386,412 | +0.12(+3.57%) |
Apr 03, 2019 | 3.120 | 3.360 | 3.000 | 3.360 | 247,715 | +0.25(+7.94%) |
Apr 02, 2019 | 3.300 | 3.300 | 3.000 | 3.113 | 266,418 | -0.13(-3.93%) |
Apr 01, 2019 | 3.120 | 3.240 | 3.000 | 3.240 | 269,864 | +0.29(+9.67%) |
Mar 29, 2019 | 3.120 | 3.120 | 2.873 | 2.954 | 452,266 | -0.17(-5.31%) |
Mar 28, 2019 | 3.600 | 3.600 | 3.000 | 3.120 | 403,240 | -0.31(-8.93%) |
Mar 27, 2019 | 3.720 | 3.720 | 3.396 | 3.426 | 210,836 | -0.21(-5.71%) |
Mar 26, 2019 | 3.778 | 3.778 | 3.540 | 3.634 | 196,088 | -0.05(-1.46%) |
Mar 25, 2019 | 3.828 | 3.947 | 3.390 | 3.688 | 294,161 | +0.01(+0.20%) |
Mar 22, 2019 | 4.080 | 4.080 | 3.660 | 3.680 | 278,266 | -0.40(-9.79%) |
Mar 21, 2019 | 3.840 | 4.080 | 3.840 | 4.080 | 243,661 | +0.36(+9.68%) |
Mar 20, 2019 | 3.960 | 4.080 | 3.600 | 3.720 | 322,532 | -0.31(-7.74%) |
Mar 19, 2019 | 4.308 | 4.320 | 3.864 | 4.032 | 339,779 | -0.17(-4.00%) |
Mar 18, 2019 | 4.320 | 4.560 | 4.200 | 4.200 | 245,418 | -0.16(-3.66%) |
Mar 15, 2019 | 4.561 | 4.680 | 4.320 | 4.360 | 307,650 | -0.03(-0.68%) |
Mar 14, 2019 | 4.752 | 4.764 | 4.200 | 4.390 | 465,859 | -0.33(-6.90%) |
Mar 13, 2019 | 4.920 | 5.040 | 4.621 | 4.715 | 288,096 | -0.09(-1.77%) |
Mar 12, 2019 | 5.040 | 5.040 | 4.800 | 4.800 | 192,591 | -0.20(-3.94%) |
Mar 11, 2019 | 5.200 | 5.200 | 4.800 | 4.997 | 265,788 | -0.03(-0.53%) |
Mar 08, 2019 | 5.160 | 5.268 | 4.920 | 5.023 | 221,800 | -0.14(-2.65%) |
Mar 07, 2019 | 5.160 | 5.880 | 4.920 | 5.160 | 566,565 | -0.60(-10.42%) |
Mar 06, 2019 | 5.880 | 6.000 | 5.640 | 5.760 | 245,742 | -0.01(-0.10%) |
Mar 05, 2019 | 6.300 | 6.300 | 5.542 | 5.766 | 253,915 | -0.11(-1.94%) |
Mar 04, 2019 | 5.820 | 6.612 | 5.641 | 5.880 | 549,104 | +0.24(+4.26%) |
Mar 01, 2019 | 5.760 | 5.760 | 5.400 | 5.640 | 169,233 | -0.05(-0.86%) |
Feb 28, 2019 | 5.760 | 5.879 | 5.520 | 5.689 | 185,948 | +0.05(+0.87%) |
Feb 27, 2019 | 5.640 | 6.000 | 5.520 | 5.640 | 256,466 | +0.10(+1.73%) |
Feb 26, 2019 | 5.880 | 6.240 | 5.400 | 5.544 | 572,626 | -0.41(-6.93%) |
Feb 25, 2019 | 7.008 | 7.080 | 5.880 | 5.957 | 621,634 | -1.18(-16.57%) |
Feb 22, 2019 | 7.596 | 7.800 | 6.936 | 7.140 | 419,200 | +0.18(+2.57%) |
Feb 21, 2019 | 9.840 | 9.844 | 6.714 | 6.961 | 1,463,203 | -3.60(-34.08%) |
Feb 20, 2019 | 9.876 | 11.28 | 9.876 | 10.56 | 880,366 | +1.56(+17.33%) |
Feb 19, 2019 | 8.160 | 9.120 | 7.920 | 9.000 | 486,891 | +1.62(+21.95%) |
Feb 15, 2019 | 6.720 | 7.980 | 6.720 | 7.380 | 432,066 | +0.83(+12.74%) |
Feb 14, 2019 | 5.880 | 6.600 | 5.820 | 6.546 | 182,276 | +0.79(+13.65%) |
Feb 13, 2019 | 5.160 | 5.880 | 5.160 | 5.760 | 123,306 | +0.48(+9.09%) |
Feb 12, 2019 | 5.426 | 5.460 | 5.160 | 5.280 | 53,644 | +0.04(+0.80%) |
Feb 11, 2019 | 5.479 | 5.479 | 5.160 | 5.238 | 79,393 | -0.10(-1.91%) |
Feb 08, 2019 | 5.280 | 5.568 | 5.280 | 5.340 | 60,850 | -0.18(-3.26%) |
Feb 07, 2019 | 5.880 | 5.880 | 5.160 | 5.520 | 181,551 | -0.18(-3.20%) |
Feb 06, 2019 | 5.760 | 6.030 | 5.640 | 5.702 | 165,848 | +0.06(+1.11%) |
Feb 05, 2019 | 5.640 | 6.000 | 5.640 | 5.640 | 110,538 | -0.12(-2.08%) |
Feb 04, 2019 | 6.120 | 6.120 | 5.760 | 5.760 | 192,464 | -0.36(-5.88%) |
Feb 01, 2019 | 6.240 | 6.240 | 6.000 | 6.120 | 68,650 | -0.04(-0.62%) |
Jan 31, 2019 | 6.240 | 6.305 | 6.072 | 6.158 | 97,586 | -0.15(-2.36%) |
Jan 30, 2019 | 6.300 | 6.330 | 6.060 | 6.307 | 118,124 | +0.07(+1.08%) |
Jan 29, 2019 | 6.480 | 6.600 | 6.120 | 6.240 | 96,259 | -0.24(-3.69%) |
Jan 28, 2019 | 6.600 | 6.684 | 6.360 | 6.479 | 63,398 | +0.03(+0.54%) |
Jan 25, 2019 | 6.600 | 6.600 | 6.300 | 6.444 | 83,116 | +0.20(+3.27%) |
Jan 24, 2019 | 6.240 | 6.600 | 6.120 | 6.240 | 109,242 | +0.00(+0.00%) |
Jan 23, 2019 | 6.480 | 6.480 | 6.120 | 6.240 | 128,002 | -0.12(-1.89%) |
Jan 22, 2019 | 6.840 | 6.840 | 6.360 | 6.360 | 111,902 | -0.36(-5.36%) |
Jan 18, 2019 | 6.600 | 7.200 | 6.360 | 6.720 | 203,316 | +0.24(+3.70%) |
Jan 17, 2019 | 6.600 | 6.720 | 6.360 | 6.480 | 99,966 | -0.02(-0.26%) |
Jan 16, 2019 | 6.720 | 6.960 | 6.361 | 6.497 | 126,136 | -0.22(-3.32%) |
Jan 15, 2019 | 6.480 | 6.960 | 6.240 | 6.720 | 227,678 | +0.20(+3.09%) |
Jan 14, 2019 | 6.240 | 6.876 | 6.240 | 6.518 | 179,436 | +0.28(+4.46%) |
Jan 11, 2019 | 6.600 | 6.600 | 6.120 | 6.240 | 174,483 | -0.32(-4.85%) |
Jan 10, 2019 | 7.200 | 7.200 | 6.468 | 6.558 | 204,408 | -0.16(-2.36%) |
Jan 09, 2019 | 7.200 | 7.200 | 6.480 | 6.716 | 329,836 | -0.36(-5.14%) |
Jan 08, 2019 | 7.200 | 7.200 | 6.720 | 7.080 | 126,679 | +0.14(+1.95%) |
Jan 07, 2019 | 6.720 | 7.019 | 6.415 | 6.944 | 131,842 | +0.26(+3.90%) |
Jan 04, 2019 | 6.480 | 6.900 | 6.360 | 6.684 | 92,516 | +0.09(+1.31%) |
Jan 03, 2019 | 6.840 | 6.960 | 6.370 | 6.598 | 128,093 | -0.20(-2.98%) |
Jan 02, 2019 | 6.600 | 6.973 | 6.252 | 6.800 | 249,399 | +0.20(+3.04%) |
Dec 31, 2018 | 7.320 | 7.440 | 6.480 | 6.600 | 265,533 | -0.72(-9.84%) |
Dec 28, 2018 | 6.840 | 7.440 | 6.600 | 7.320 | 276,800 | +0.72(+10.89%) |
Dec 27, 2018 | 7.310 | 7.440 | 6.253 | 6.601 | 106,583 | -0.36(-5.19%) |
Dec 26, 2018 | 6.480 | 7.560 | 6.300 | 6.962 | 196,930 | +0.71(+11.36%) |
Dec 24, 2018 | 6.060 | 6.480 | 5.640 | 6.252 | 103,675 | -0.11(-1.70%) |
Dec 21, 2018 | 6.120 | 6.480 | 6.000 | 6.360 | 156,433 | +0.62(+10.74%) |
Dec 20, 2018 | 6.360 | 6.720 | 5.640 | 5.743 | 139,159 | -0.55(-8.79%) |
Dec 19, 2018 | 6.120 | 6.480 | 6.036 | 6.296 | 80,585 | +0.17(+2.84%) |
Dec 18, 2018 | 5.880 | 6.228 | 5.760 | 6.122 | 84,396 | +0.24(+4.12%) |
Dec 17, 2018 | 6.600 | 6.720 | 5.880 | 5.880 | 142,729 | -0.84(-12.50%) |
Dec 14, 2018 | 6.840 | 6.960 | 6.720 | 6.720 | 80,416 | +0.00(+0.00%) |
Dec 13, 2018 | 7.080 | 7.080 | 6.720 | 6.720 | 66,945 | -0.36(-5.08%) |
Dec 12, 2018 | 7.200 | 7.320 | 6.840 | 7.080 | 78,789 | +0.00(+0.07%) |
Dec 11, 2018 | 7.200 | 7.439 | 6.913 | 7.075 | 98,350 | +0.17(+2.45%) |
Dec 10, 2018 | 7.679 | 7.679 | 6.840 | 6.906 | 183,286 | -0.65(-8.65%) |
Dec 07, 2018 | 8.040 | 8.040 | 7.320 | 7.560 | 91,766 | -0.14(-1.85%) |
Dec 06, 2018 | 7.680 | 7.860 | 7.200 | 7.703 | 119,002 | +0.02(+0.30%) |
Dec 04, 2018 | 8.040 | 8.640 | 7.680 | 7.680 | 111,608 | -0.31(-3.89%) |
Dec 03, 2018 | 8.760 | 8.866 | 7.920 | 7.991 | 78,777 | -0.47(-5.55%) |
Nov 30, 2018 | 8.640 | 8.832 | 7.956 | 8.460 | 77,558 | -0.01(-0.14%) |
Nov 29, 2018 | 8.400 | 8.639 | 7.812 | 8.472 | 66,842 | +0.31(+3.82%) |
Nov 28, 2018 | 8.040 | 8.280 | 7.440 | 8.160 | 144,832 | +0.12(+1.49%) |
Nov 27, 2018 | 8.520 | 8.520 | 8.040 | 8.040 | 90,030 | -0.42(-4.92%) |
Nov 26, 2018 | 9.240 | 9.240 | 8.340 | 8.456 | 100,616 | -0.78(-8.48%) |
Nov 23, 2018 | 9.240 | 9.360 | 8.640 | 9.240 | 50,591 | +0.00(+0.00%) |
Nov 21, 2018 | 9.240 | 9.240 | 9.240 | 0 | +0.72(+8.45%) | |
Nov 20, 2018 | 9.720 | 9.840 | 8.400 | 8.520 | 278,813 | -1.46(-14.61%) |
Nov 19, 2018 | 10.20 | 10.56 | 9.840 | 9.978 | 43,508 | -0.22(-2.18%) |
Nov 16, 2018 | 10.44 | 10.68 | 10.20 | 10.20 | 36,683 | -0.36(-3.41%) |
Nov 15, 2018 | 10.44 | 10.68 | 10.08 | 10.56 | 28,068 | -0.03(-0.28%) |
Nov 14, 2018 | 10.62 | 10.80 | 10.38 | 10.59 | 31,944 | +0.15(+1.44%) |
Nov 13, 2018 | 10.80 | 10.80 | 10.20 | 10.44 | 23,024 | +0.00(+0.00%) |
Nov 12, 2018 | 10.56 | 10.80 | 10.32 | 10.44 | 24,563 | -0.12(-1.14%) |
Nov 09, 2018 | 10.80 | 11.16 | 10.56 | 10.56 | 26,308 | -0.34(-3.12%) |
Nov 08, 2018 | 11.57 | 11.64 | 10.80 | 10.90 | 42,600 | -0.38(-3.37%) |
Nov 07, 2018 | 11.16 | 11.40 | 11.04 | 11.28 | 32,456 | +0.20(+1.84%) |
Nov 06, 2018 | 11.32 | 11.45 | 10.80 | 11.08 | 43,687 | +0.28(+2.56%) |
Nov 05, 2018 | 10.56 | 11.40 | 10.44 | 10.80 | 64,989 | +0.36(+3.45%) |
Nov 02, 2018 | 10.68 | 10.80 | 10.20 | 10.44 | 43,566 | -0.24(-2.25%) |
Nov 01, 2018 | 10.56 | 10.80 | 10.08 | 10.68 | 78,035 | +0.54(+5.29%) |
Oct 31, 2018 | 10.56 | 10.79 | 9.961 | 10.14 | 64,034 | -0.42(-3.94%) |
Oct 30, 2018 | 9.720 | 10.56 | 9.600 | 10.56 | 55,174 | +0.51(+5.12%) |
Oct 29, 2018 | 10.49 | 10.55 | 9.840 | 10.05 | 26,883 | -0.21(-2.09%) |
Oct 26, 2018 | 10.25 | 10.68 | 9.600 | 10.26 | 69,541 | -0.15(-1.45%) |
Oct 25, 2018 | 9.372 | 10.91 | 8.640 | 10.41 | 217,920 | +0.98(+10.40%) |
Oct 24, 2018 | 10.20 | 10.22 | 9.400 | 9.431 | 100,105 | -0.54(-5.40%) |
Oct 23, 2018 | 10.44 | 10.53 | 9.600 | 9.970 | 137,128 | -0.59(-5.59%) |
Oct 22, 2018 | 11.52 | 11.52 | 10.32 | 10.56 | 123,475 | -0.84(-7.37%) |
Oct 19, 2018 | 12.00 | 12.00 | 11.40 | 11.40 | 54,425 | -0.28(-2.41%) |
Oct 18, 2018 | 11.78 | 12.00 | 11.43 | 11.68 | 46,213 | -0.18(-1.56%) |
Oct 17, 2018 | 11.69 | 12.24 | 11.64 | 11.87 | 30,417 | -0.01(-0.07%) |
Oct 16, 2018 | 12.48 | 12.48 | 11.52 | 11.88 | 82,656 | -0.12(-1.04%) |
Oct 15, 2018 | 11.52 | 12.72 | 11.52 | 12.00 | 62,959 | +0.48(+4.17%) |
Oct 12, 2018 | 11.64 | 11.76 | 11.40 | 11.52 | 68,216 | +0.00(+0.00%) |
Oct 11, 2018 | 11.64 | 11.76 | 11.52 | 11.52 | 73,550 | -0.36(-3.03%) |
Oct 10, 2018 | 12.36 | 12.48 | 11.76 | 11.88 | 126,052 | -0.60(-4.81%) |
Oct 09, 2018 | 12.36 | 12.60 | 12.24 | 12.48 | 44,587 | +0.12(+0.97%) |
Oct 08, 2018 | 12.36 | 12.72 | 12.00 | 12.36 | 40,916 | -0.12(-0.96%) |
Oct 05, 2018 | 12.84 | 12.96 | 12.36 | 12.48 | 109,683 | -0.36(-2.80%) |
Oct 04, 2018 | 13.08 | 13.08 | 12.72 | 12.84 | 64,767 | -0.24(-1.83%) |
Oct 03, 2018 | 12.72 | 13.20 | 12.60 | 13.08 | 57,795 | +0.36(+2.83%) |
Oct 02, 2018 | 13.08 | 13.08 | 12.72 | 12.72 | 75,762 | -0.48(-3.64%) |
Oct 01, 2018 | 12.84 | 13.44 | 12.72 | 13.20 | 69,488 | +0.36(+2.80%) |
Sep 28, 2018 | 12.84 | 13.20 | 12.72 | 12.84 | 74,116 | -0.24(-1.83%) |
Sep 27, 2018 | 13.32 | 13.44 | 12.72 | 13.08 | 70,801 | -0.12(-0.91%) |
Sep 26, 2018 | 13.56 | 13.68 | 13.20 | 13.20 | 48,821 | -0.36(-2.65%) |
Sep 25, 2018 | 12.84 | 13.68 | 12.84 | 13.56 | 122,567 | +0.72(+5.61%) |
Sep 24, 2018 | 13.20 | 13.20 | 12.72 | 12.84 | 77,856 | -0.12(-0.93%) |
Sep 21, 2018 | 13.32 | 13.44 | 12.96 | 12.96 | 86,666 | -0.36(-2.70%) |
Sep 20, 2018 | 13.20 | 13.44 | 12.84 | 13.32 | 118,461 | +0.48(+3.74%) |
Sep 19, 2018 | 12.96 | 13.32 | 12.72 | 12.84 | 87,298 | +0.00(+0.00%) |
Sep 18, 2018 | 12.96 | 12.96 | 12.36 | 12.84 | 93,569 | +0.24(+1.90%) |
Sep 17, 2018 | 13.20 | 13.20 | 12.48 | 12.60 | 68,510 | -0.12(-0.94%) |
Sep 14, 2018 | 13.08 | 13.44 | 12.60 | 12.72 | 66,341 | -0.36(-2.75%) |
Sep 13, 2018 | 12.96 | 13.20 | 12.84 | 13.08 | 67,443 | +0.12(+0.93%) |
Sep 12, 2018 | 12.72 | 13.08 | 12.60 | 12.96 | 64,181 | +0.24(+1.89%) |
Sep 11, 2018 | 12.60 | 12.84 | 12.48 | 12.72 | 63,770 | +0.00(+0.00%) |
Sep 10, 2018 | 13.68 | 13.80 | 12.36 | 12.72 | 174,694 | -0.72(-5.36%) |
Sep 07, 2018 | 13.68 | 13.98 | 13.20 | 13.44 | 75,375 | -0.36(-2.61%) |
Sep 06, 2018 | 13.44 | 14.40 | 12.96 | 13.80 | 160,152 | -0.60(-4.17%) |
Sep 05, 2018 | 13.68 | 14.64 | 13.44 | 14.40 | 134,817 | +0.72(+5.26%) |
Sep 04, 2018 | 14.16 | 14.16 | 13.44 | 13.68 | 70,003 | -0.36(-2.56%) |
Aug 31, 2018 | 14.04 | 14.04 | 14.04 | 0 | +0.60(+4.46%) | |
Aug 30, 2018 | 13.32 | 13.56 | 12.84 | 13.44 | 102,102 | +0.48(+3.70%) |
Aug 29, 2018 | 13.20 | 13.32 | 12.72 | 12.96 | 70,585 | +0.12(+0.93%) |
Aug 28, 2018 | 12.96 | 12.96 | 12.36 | 12.84 | 92,657 | -0.12(-0.93%) |
Aug 27, 2018 | 13.56 | 13.56 | 12.84 | 12.96 | 134,277 | -0.84(-6.09%) |
Aug 24, 2018 | 13.68 | 13.80 | 13.44 | 13.80 | 25,741 | +0.12(+0.88%) |
Aug 23, 2018 | 13.68 | 13.68 | 13.20 | 13.68 | 27,934 | +0.12(+0.88%) |
Aug 22, 2018 | 13.32 | 13.68 | 13.20 | 13.56 | 34,306 | +0.24(+1.80%) |
Aug 21, 2018 | 13.44 | 13.92 | 13.32 | 13.32 | 33,076 | -0.12(-0.89%) |
Aug 20, 2018 | 14.04 | 14.28 | 13.32 | 13.44 | 40,648 | -0.60(-4.27%) |
Aug 17, 2018 | 13.80 | 14.04 | 13.44 | 14.04 | 40,233 | +0.36(+2.63%) |
Aug 16, 2018 | 12.24 | 13.80 | 12.24 | 13.68 | 109,298 | +1.32(+10.68%) |
Aug 15, 2018 | 13.08 | 13.08 | 12.00 | 12.36 | 115,152 | -0.48(-3.74%) |
Aug 14, 2018 | 13.44 | 13.44 | 12.72 | 12.84 | 77,503 | -0.36(-2.73%) |
Aug 13, 2018 | 13.80 | 13.80 | 13.08 | 13.20 | 80,885 | -0.96(-6.78%) |
Aug 10, 2018 | 14.40 | 14.40 | 14.04 | 14.16 | 49,508 | -0.24(-1.67%) |
Aug 09, 2018 | 13.20 | 14.40 | 12.96 | 14.40 | 124,725 | +1.44(+11.11%) |
Aug 08, 2018 | 13.92 | 14.16 | 12.84 | 12.96 | 199,491 | -0.96(-6.90%) |
Aug 07, 2018 | 14.64 | 14.64 | 13.80 | 13.92 | 93,914 | -0.60(-4.13%) |
Aug 06, 2018 | 15.00 | 15.12 | 14.28 | 14.52 | 117,123 | -0.48(-3.20%) |
Aug 03, 2018 | 15.48 | 15.60 | 14.88 | 15.00 | 87,000 | -0.48(-3.10%) |
Aug 02, 2018 | 15.84 | 15.84 | 15.24 | 15.48 | 65,165 | -0.48(-3.01%) |
Aug 01, 2018 | 15.60 | 15.96 | 15.24 | 15.96 | 50,389 | +0.36(+2.31%) |
Jul 31, 2018 | 15.60 | 15.84 | 15.00 | 15.60 | 96,680 | +0.36(+2.36%) |
Jul 30, 2018 | 15.84 | 16.32 | 15.12 | 15.24 | 86,748 | -0.36(-2.31%) |
Jul 27, 2018 | 16.20 | 16.32 | 15.60 | 15.60 | 95,766 | -0.48(-2.99%) |
Jul 26, 2018 | 16.56 | 16.56 | 15.60 | 16.08 | 131,079 | -0.36(-2.19%) |
Jul 25, 2018 | 16.56 | 17.04 | 16.20 | 16.44 | 92,466 | +0.24(+1.48%) |
Jul 24, 2018 | 16.44 | 16.80 | 16.08 | 16.20 | 64,024 | -0.24(-1.46%) |
Jul 23, 2018 | 17.04 | 17.04 | 16.32 | 16.44 | 65,068 | -0.48(-2.84%) |
Jul 20, 2018 | 17.16 | 17.40 | 16.80 | 16.92 | 74,286 | -0.24(-1.40%) |
Jul 19, 2018 | 17.40 | 17.52 | 16.80 | 17.16 | 106,120 | -0.24(-1.38%) |
Jul 18, 2018 | 16.32 | 17.52 | 15.99 | 17.40 | 281,135 | +1.44(+9.02%) |
Jul 17, 2018 | 15.84 | 15.96 | 15.72 | 15.96 | 43,192 | +0.12(+0.76%) |
Jul 16, 2018 | 15.96 | 16.32 | 15.72 | 15.84 | 72,310 | -0.12(-0.75%) |
Jul 13, 2018 | 16.08 | 16.08 | 15.84 | 15.96 | 35,170 | -0.12(-0.75%) |
Jul 12, 2018 | 16.26 | 15.96 | 16.08 | 55,218 | +0.12(+0.75%) | |
Jul 11, 2018 | 16.56 | 16.56 | 15.84 | 15.96 | 86,081 | -0.24(-1.48%) |
Jul 10, 2018 | 16.80 | 16.80 | 16.20 | 16.20 | 74,767 | -0.60(-3.57%) |
Jul 09, 2018 | 16.80 | 17.28 | 16.69 | 16.80 | 52,637 | +0.00(+0.00%) |
Jul 06, 2018 | 17.04 | 17.40 | 16.68 | 16.80 | 82,538 | -0.12(-0.71%) |
Jul 05, 2018 | 16.56 | 17.16 | 16.08 | 16.92 | 158,953 | +0.72(+4.44%) |
Jul 03, 2018 | 16.20 | 16.20 | 16.20 | 0 | +0.12(+0.75%) | |
Jul 02, 2018 | 15.72 | 16.20 | 15.72 | 16.08 | 71,982 | +0.24(+1.52%) |
Jun 29, 2018 | 16.20 | 16.44 | 15.72 | 15.84 | 71,556 | -0.24(-1.49%) |
Jun 28, 2018 | 15.96 | 16.20 | 15.60 | 16.08 | 121,940 | +0.24(+1.52%) |
Jun 27, 2018 | 16.20 | 16.56 | 15.60 | 15.84 | 171,024 | -0.60(-3.65%) |
Jun 26, 2018 | 16.80 | 16.91 | 16.32 | 16.44 | 97,641 | -0.24(-1.44%) |
Jun 25, 2018 | 17.40 | 17.52 | 16.32 | 16.68 | 154,436 | -0.72(-4.14%) |
Jun 22, 2018 | 17.28 | 17.88 | 15.48 | 17.40 | 1,049,465 | +0.96(+5.84%) |
Jun 21, 2018 | 18.24 | 18.48 | 15.96 | 16.44 | 517,467 | -3.48(-17.47%) |
Jun 20, 2018 | 19.92 | 20.52 | 19.92 | 19.92 | 50,243 | -0.12(-0.60%) |
Jun 19, 2018 | 19.80 | 20.40 | 19.44 | 20.04 | 66,925 | +0.12(+0.60%) |
Jun 18, 2018 | 19.92 | 20.52 | 19.92 | 19.92 | 66,134 | -0.24(-1.19%) |
Jun 15, 2018 | 21.24 | 19.44 | 20.16 | 225,433 | -1.08(-5.08%) | |
Jun 14, 2018 | 22.44 | 22.44 | 20.66 | 21.24 | 166,632 | -0.72(-3.28%) |
Jun 13, 2018 | 22.08 | 22.14 | 21.48 | 21.96 | 58,824 | +0.00(+0.00%) |
Jun 12, 2018 | 21.24 | 22.20 | 21.01 | 21.96 | 82,078 | +0.84(+3.98%) |
Jun 11, 2018 | 20.88 | 21.12 | 20.52 | 21.12 | 68,284 | +0.12(+0.57%) |
Jun 08, 2018 | 21.24 | 21.59 | 20.88 | 21.00 | 61,504 | +0.12(+0.57%) |
Jun 07, 2018 | 22.20 | 22.20 | 20.52 | 20.88 | 211,423 | -2.16(-9.38%) |
Jun 06, 2018 | 23.40 | 23.40 | 22.92 | 23.04 | 52,673 | +0.00(+0.00%) |
Jun 05, 2018 | 23.64 | 23.64 | 22.92 | 23.04 | 40,904 | -0.24(-1.03%) |
Jun 04, 2018 | 23.40 | 23.76 | 22.80 | 23.28 | 52,800 | +0.12(+0.52%) |
Jun 01, 2018 | 22.56 | 23.28 | 22.50 | 23.16 | 55,828 | +0.72(+3.21%) |
May 31, 2018 | 22.20 | 23.22 | 22.20 | 22.44 | 40,055 | +0.12(+0.54%) |
May 30, 2018 | 21.96 | 22.56 | 21.96 | 22.32 | 32,445 | +0.36(+1.64%) |
May 29, 2018 | 22.32 | 22.80 | 21.96 | 21.96 | 33,105 | -0.36(-1.61%) |
May 25, 2018 | 22.32 | 22.32 | 22.32 | 0 | -0.24(-1.06%) | |
May 24, 2018 | 22.80 | 23.04 | 22.56 | 22.56 | 40,583 | -0.24(-1.05%) |
May 23, 2018 | 22.92 | 23.04 | 22.32 | 22.80 | 39,007 | -0.24(-1.04%) |
May 22, 2018 | 22.68 | 23.28 | 22.68 | 23.04 | 37,313 | +0.36(+1.59%) |
May 21, 2018 | 22.68 | 22.86 | 22.56 | 22.68 | 18,294 | +0.00(+0.00%) |
May 18, 2018 | 22.80 | 22.92 | 22.56 | 22.68 | 27,073 | +0.00(+0.00%) |
May 17, 2018 | 22.92 | 23.00 | 22.56 | 22.68 | 25,806 | -0.12(-0.53%) |
May 16, 2018 | 22.08 | 23.28 | 22.08 | 22.80 | 58,733 | +0.96(+4.40%) |
May 15, 2018 | 22.80 | 23.04 | 21.72 | 21.84 | 67,090 | -1.20(-5.21%) |
May 14, 2018 | 23.52 | 23.52 | 22.80 | 23.04 | 45,693 | -0.36(-1.54%) |
May 11, 2018 | 23.76 | 23.76 | 23.04 | 23.40 | 35,083 | +0.12(+0.52%) |
May 10, 2018 | 23.28 | 23.52 | 22.80 | 23.28 | 37,591 | +0.12(+0.52%) |
May 09, 2018 | 22.80 | 23.28 | 22.32 | 23.16 | 46,931 | +0.36(+1.58%) |
May 08, 2018 | 23.76 | 23.76 | 22.56 | 22.80 | 51,492 | -0.72(-3.06%) |
May 07, 2018 | 23.52 | 23.88 | 23.28 | 23.52 | 38,742 | +0.12(+0.51%) |
May 04, 2018 | 22.80 | 23.52 | 22.56 | 23.40 | 38,339 | +0.60(+2.63%) |
May 03, 2018 | 23.16 | 23.16 | 22.56 | 22.80 | 33,745 | -0.12(-0.52%) |
May 02, 2018 | 23.28 | 23.28 | 22.68 | 22.92 | 25,939 | -0.12(-0.52%) |