Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.67 | 19.69 | 18.49 | 19.53 | 105,278 | +0.01(+0.05%) |
Apr 29, 2019 | 19.06 | 19.58 | 19.06 | 19.52 | 102,507 | +0.53(+2.79%) |
Apr 26, 2019 | 18.51 | 19.06 | 18.33 | 18.99 | 93,400 | +0.49(+2.65%) |
Apr 25, 2019 | 18.44 | 19.23 | 18.22 | 18.50 | 78,900 | +0.05(+0.27%) |
Apr 24, 2019 | 17.84 | 19.05 | 17.80 | 18.45 | 206,594 | +0.36(+1.99%) |
Apr 23, 2019 | 18.00 | 18.50 | 17.63 | 18.09 | 63,830 | +0.06(+0.33%) |
Apr 22, 2019 | 18.35 | 19.67 | 17.61 | 18.03 | 88,261 | -0.47(-2.54%) |
Apr 18, 2019 | 18.59 | 19.61 | 18.47 | 18.50 | 87,100 | -0.25(-1.33%) |
Apr 17, 2019 | 20.41 | 20.41 | 18.71 | 18.75 | 141,300 | -1.45(-7.18%) |
Apr 16, 2019 | 19.88 | 20.70 | 19.67 | 20.20 | 97,859 | +0.48(+2.43%) |
Apr 15, 2019 | 19.27 | 19.80 | 18.99 | 19.72 | 36,918 | +0.43(+2.23%) |
Apr 12, 2019 | 19.83 | 20.12 | 19.21 | 19.29 | 117,400 | -0.38(-1.93%) |
Apr 11, 2019 | 20.01 | 20.21 | 19.21 | 19.67 | 60,901 | -0.33(-1.65%) |
Apr 10, 2019 | 19.17 | 20.55 | 19.06 | 20.00 | 118,478 | +0.86(+4.49%) |
Apr 09, 2019 | 18.68 | 19.61 | 18.57 | 19.14 | 109,954 | +0.45(+2.41%) |
Apr 08, 2019 | 18.35 | 18.92 | 17.60 | 18.69 | 67,939 | +0.36(+1.96%) |
Apr 05, 2019 | 18.41 | 19.54 | 17.96 | 18.33 | 221,800 | -0.08(-0.43%) |
Apr 04, 2019 | 18.81 | 18.83 | 18.00 | 18.41 | 82,561 | -0.40(-2.13%) |
Apr 03, 2019 | 18.25 | 19.54 | 18.25 | 18.81 | 86,969 | +0.63(+3.47%) |
Apr 02, 2019 | 17.34 | 18.33 | 17.34 | 18.18 | 97,971 | +0.80(+4.60%) |
Apr 01, 2019 | 17.49 | 17.79 | 16.88 | 17.38 | 125,507 | +0.15(+0.87%) |
Mar 29, 2019 | 17.86 | 17.86 | 16.72 | 17.23 | 156,300 | -0.56(-3.15%) |
Mar 28, 2019 | 17.30 | 18.05 | 17.27 | 17.79 | 88,409 | +0.42(+2.42%) |
Mar 27, 2019 | 17.61 | 18.48 | 16.70 | 17.37 | 165,833 | -0.13(-0.74%) |
Mar 26, 2019 | 17.91 | 18.48 | 17.16 | 17.50 | 101,258 | -0.40(-2.23%) |
Mar 25, 2019 | 18.22 | 19.70 | 17.58 | 17.90 | 117,442 | -0.41(-2.24%) |
Mar 22, 2019 | 19.56 | 20.07 | 18.15 | 18.31 | 154,800 | -1.44(-7.29%) |
Mar 21, 2019 | 19.53 | 20.48 | 19.08 | 19.75 | 180,428 | +0.06(+0.30%) |
Mar 20, 2019 | 20.39 | 20.72 | 18.73 | 19.69 | 154,866 | -0.81(-3.95%) |
Mar 19, 2019 | 21.46 | 21.93 | 20.05 | 20.50 | 142,376 | -0.70(-3.30%) |
Mar 18, 2019 | 21.26 | 21.65 | 20.27 | 21.20 | 194,005 | -0.01(-0.05%) |
Mar 15, 2019 | 20.38 | 21.60 | 20.00 | 21.21 | 1,058,800 | +1.00(+4.95%) |
Mar 14, 2019 | 20.32 | 20.82 | 19.10 | 20.21 | 147,650 | -0.07(-0.35%) |
Mar 13, 2019 | 19.70 | 20.52 | 19.65 | 20.28 | 156,142 | +0.64(+3.26%) |
Mar 12, 2019 | 19.06 | 20.40 | 19.00 | 19.64 | 344,948 | +0.64(+3.37%) |
Mar 11, 2019 | 18.67 | 19.10 | 18.44 | 19.00 | 234,862 | +0.41(+2.21%) |
Mar 08, 2019 | 18.17 | 18.71 | 18.00 | 18.59 | 143,800 | +0.48(+2.65%) |
Mar 07, 2019 | 17.97 | 18.49 | 17.59 | 18.11 | 138,956 | +0.08(+0.44%) |
Mar 06, 2019 | 18.68 | 18.90 | 16.69 | 18.03 | 178,292 | -0.14(-0.77%) |
Mar 05, 2019 | 17.90 | 18.50 | 17.45 | 18.17 | 290,708 | +0.63(+3.59%) |
Mar 04, 2019 | 19.21 | 19.26 | 16.82 | 17.54 | 674,020 | +0.89(+5.35%) |
Mar 01, 2019 | 16.25 | 17.04 | 15.79 | 16.65 | 297,400 | +0.39(+2.40%) |
Feb 28, 2019 | 15.61 | 16.40 | 15.50 | 16.26 | 281,751 | +0.76(+4.90%) |
Feb 27, 2019 | 14.19 | 16.52 | 14.19 | 15.50 | 713,593 | +2.23(+16.80%) |
Feb 26, 2019 | 14.35 | 14.73 | 13.17 | 13.27 | 192,671 | -1.09(-7.59%) |
Feb 25, 2019 | 13.12 | 14.48 | 12.72 | 14.36 | 374,536 | +1.60(+12.54%) |
Feb 22, 2019 | 12.48 | 12.99 | 12.00 | 12.76 | 304,800 | +0.32(+2.57%) |
Feb 21, 2019 | 12.89 | 12.95 | 12.09 | 12.44 | 106,379 | -0.50(-3.86%) |
Feb 20, 2019 | 12.80 | 13.09 | 12.55 | 12.94 | 57,931 | +0.13(+1.01%) |
Feb 19, 2019 | 12.79 | 13.00 | 12.51 | 12.81 | 86,047 | +0.02(+0.16%) |
Feb 15, 2019 | 12.74 | 12.80 | 12.39 | 12.79 | 105,000 | +0.04(+0.31%) |
Feb 14, 2019 | 12.63 | 12.85 | 12.35 | 12.75 | 91,660 | +0.04(+0.31%) |
Feb 13, 2019 | 12.60 | 12.84 | 12.40 | 12.71 | 106,910 | +0.15(+1.19%) |
Feb 12, 2019 | 12.66 | 12.84 | 12.36 | 12.56 | 59,022 | -0.11(-0.87%) |
Feb 11, 2019 | 12.35 | 13.10 | 12.24 | 12.67 | 94,042 | +0.25(+2.01%) |
Feb 08, 2019 | 12.20 | 12.87 | 12.00 | 12.42 | 57,400 | +0.21(+1.72%) |
Feb 07, 2019 | 12.29 | 12.36 | 11.82 | 12.21 | 79,125 | -0.26(-2.09%) |
Feb 06, 2019 | 12.22 | 12.74 | 11.91 | 12.47 | 145,061 | +0.28(+2.30%) |
Feb 05, 2019 | 12.11 | 12.95 | 11.76 | 12.19 | 195,036 | -0.05(-0.41%) |
Feb 04, 2019 | 12.27 | 12.61 | 11.85 | 12.24 | 210,581 | -0.03(-0.24%) |
Feb 01, 2019 | 12.11 | 12.40 | 11.87 | 12.27 | 164,400 | -0.11(-0.89%) |
Jan 31, 2019 | 12.30 | 12.75 | 11.50 | 12.38 | 705,535 | +2.84(+29.77%) |
Jan 30, 2019 | 9.330 | 9.860 | 9.100 | 9.540 | 25,477 | +0.34(+3.70%) |
Jan 29, 2019 | 9.890 | 9.890 | 9.100 | 9.200 | 58,338 | -0.62(-6.31%) |
Jan 28, 2019 | 10.05 | 10.65 | 9.620 | 9.820 | 123,503 | -0.20(-2.00%) |
Jan 25, 2019 | 9.960 | 10.20 | 9.910 | 10.02 | 29,600 | +0.05(+0.50%) |
Jan 24, 2019 | 9.760 | 10.18 | 9.750 | 9.970 | 66,603 | +0.23(+2.36%) |
Jan 23, 2019 | 9.950 | 10.38 | 9.670 | 9.740 | 56,301 | -0.22(-2.21%) |
Jan 22, 2019 | 10.05 | 10.37 | 9.910 | 9.960 | 18,210 | -0.09(-0.90%) |
Jan 18, 2019 | 10.41 | 10.99 | 9.769 | 10.05 | 126,800 | -0.26(-2.52%) |
Jan 17, 2019 | 10.73 | 11.46 | 10.24 | 10.31 | 146,933 | -0.42(-3.91%) |
Jan 16, 2019 | 10.95 | 11.30 | 10.58 | 10.73 | 186,726 | -0.29(-2.63%) |
Jan 15, 2019 | 10.57 | 11.45 | 10.55 | 11.02 | 54,906 | +0.38(+3.57%) |
Jan 14, 2019 | 10.45 | 11.26 | 10.45 | 10.64 | 35,487 | +0.07(+0.66%) |
Jan 11, 2019 | 10.68 | 10.94 | 10.24 | 10.57 | 67,700 | -0.06(-0.56%) |
Jan 10, 2019 | 10.94 | 10.94 | 10.33 | 10.63 | 98,795 | -0.27(-2.48%) |
Jan 09, 2019 | 10.98 | 11.43 | 10.02 | 10.90 | 305,418 | +0.11(+1.02%) |
Jan 08, 2019 | 10.87 | 11.05 | 10.49 | 10.79 | 72,020 | +0.24(+2.27%) |
Jan 07, 2019 | 10.57 | 11.10 | 10.03 | 10.55 | 108,440 | +0.06(+0.57%) |
Jan 04, 2019 | 10.08 | 10.97 | 9.990 | 10.49 | 64,500 | +0.60(+6.07%) |
Jan 03, 2019 | 9.840 | 10.15 | 9.720 | 9.890 | 14,868 | +0.06(+0.61%) |
Jan 02, 2019 | 9.370 | 10.02 | 9.370 | 9.830 | 20,656 | +0.19(+1.97%) |
Dec 31, 2018 | 9.550 | 9.820 | 9.540 | 9.640 | 28,500 | +0.00(+0.00%) |
Dec 28, 2018 | 9.870 | 10.15 | 9.530 | 9.640 | 43,400 | -0.15(-1.53%) |
Dec 27, 2018 | 9.480 | 10.40 | 8.530 | 9.790 | 50,713 | +0.10(+1.03%) |
Dec 26, 2018 | 9.680 | 10.11 | 8.710 | 9.690 | 52,443 | +0.08(+0.83%) |
Dec 24, 2018 | 10.50 | 10.50 | 9.410 | 9.610 | 20,200 | -0.71(-6.88%) |
Dec 21, 2018 | 9.830 | 10.32 | 8.650 | 10.32 | 81,200 | +0.52(+5.31%) |
Dec 20, 2018 | 9.690 | 9.990 | 9.447 | 9.800 | 20,548 | +0.14(+1.45%) |
Dec 19, 2018 | 9.880 | 10.29 | 9.410 | 9.660 | 27,430 | -0.27(-2.72%) |
Dec 18, 2018 | 11.03 | 11.08 | 9.620 | 9.930 | 53,351 | -1.02(-9.32%) |
Dec 17, 2018 | 12.11 | 12.12 | 10.80 | 10.95 | 65,204 | -1.14(-9.43%) |
Dec 14, 2018 | 12.23 | 12.85 | 12.06 | 12.09 | 32,900 | -0.10(-0.82%) |
Dec 13, 2018 | 12.89 | 13.28 | 11.70 | 12.19 | 28,210 | -0.77(-5.94%) |
Dec 12, 2018 | 12.11 | 13.50 | 12.11 | 12.96 | 25,209 | +0.86(+7.11%) |
Dec 11, 2018 | 12.51 | 13.57 | 12.00 | 12.10 | 36,998 | -0.35(-2.81%) |
Dec 10, 2018 | 12.44 | 13.02 | 12.07 | 12.45 | 22,676 | -0.10(-0.80%) |
Dec 07, 2018 | 13.15 | 13.70 | 12.07 | 12.55 | 88,500 | -0.49(-3.76%) |
Dec 06, 2018 | 13.85 | 13.85 | 12.94 | 13.04 | 116,872 | -0.88(-6.32%) |
Dec 04, 2018 | 13.51 | 14.15 | 13.50 | 13.92 | 35,300 | -0.10(-0.71%) |
Dec 03, 2018 | 13.54 | 14.25 | 13.00 | 14.02 | 54,306 | +0.51(+3.77%) |
Nov 30, 2018 | 13.32 | 14.12 | 13.32 | 13.51 | 36,900 | +0.25(+1.89%) |
Nov 29, 2018 | 13.00 | 13.48 | 12.92 | 13.26 | 26,029 | +0.10(+0.76%) |
Nov 28, 2018 | 12.39 | 13.30 | 11.64 | 13.16 | 54,651 | +0.03(+0.23%) |
Nov 27, 2018 | 12.51 | 13.30 | 12.43 | 13.13 | 57,754 | +0.25(+1.94%) |
Nov 26, 2018 | 13.09 | 13.26 | 12.84 | 12.88 | 8,765 | -0.21(-1.60%) |
Nov 23, 2018 | 11.91 | 13.09 | 11.91 | 13.09 | 9,500 | +0.00(+0.00%) |
Nov 21, 2018 | 13.09 | 13.09 | 13.09 | 0 | +0.14(+1.08%) | |
Nov 20, 2018 | 12.65 | 13.10 | 11.77 | 12.95 | 15,322 | +0.06(+0.47%) |
Nov 19, 2018 | 12.72 | 13.11 | 12.64 | 12.89 | 10,267 | +0.07(+0.55%) |
Nov 16, 2018 | 12.61 | 13.09 | 12.04 | 12.82 | 12,900 | +0.18(+1.42%) |
Nov 15, 2018 | 11.71 | 13.05 | 11.69 | 12.64 | 18,608 | +0.15(+1.20%) |
Nov 14, 2018 | 12.63 | 12.80 | 12.27 | 12.49 | 13,183 | -0.08(-0.64%) |
Nov 13, 2018 | 12.84 | 13.10 | 12.18 | 12.57 | 23,766 | -0.35(-2.71%) |
Nov 12, 2018 | 12.99 | 13.10 | 12.80 | 12.92 | 21,902 | -0.01(-0.08%) |
Nov 09, 2018 | 13.24 | 13.30 | 12.80 | 12.93 | 15,200 | -0.31(-2.34%) |
Nov 08, 2018 | 13.19 | 13.30 | 13.04 | 13.24 | 30,774 | -0.04(-0.30%) |
Nov 07, 2018 | 13.15 | 13.30 | 13.05 | 13.28 | 16,572 | +0.23(+1.76%) |
Nov 06, 2018 | 13.30 | 13.30 | 13.05 | 13.05 | 8,964 | -0.43(-3.19%) |
Nov 05, 2018 | 13.21 | 13.48 | 13.00 | 13.48 | 6,516 | +0.29(+2.20%) |
Nov 02, 2018 | 13.29 | 13.30 | 12.44 | 13.19 | 43,300 | +0.03(+0.23%) |
Nov 01, 2018 | 13.50 | 13.50 | 13.01 | 13.16 | 4,064 | -0.20(-1.50%) |
Oct 31, 2018 | 13.26 | 13.53 | 13.05 | 13.36 | 50,122 | +0.18(+1.37%) |
Oct 30, 2018 | 13.15 | 13.45 | 12.90 | 13.18 | 129,934 | +0.11(+0.84%) |
Oct 29, 2018 | 13.05 | 13.25 | 12.87 | 13.07 | 38,426 | +0.02(+0.15%) |
Oct 26, 2018 | 13.32 | 13.38 | 12.78 | 13.05 | 57,800 | -0.34(-2.54%) |
Oct 25, 2018 | 13.49 | 13.49 | 12.77 | 13.39 | 15,688 | +0.39(+3.00%) |
Oct 24, 2018 | 13.08 | 13.44 | 13.00 | 13.00 | 13,714 | -0.20(-1.52%) |
Oct 23, 2018 | 13.00 | 13.47 | 12.98 | 13.20 | 20,733 | +0.19(+1.46%) |
Oct 22, 2018 | 13.43 | 13.52 | 13.00 | 13.01 | 12,013 | -0.25(-1.89%) |
Oct 19, 2018 | 13.80 | 13.80 | 13.00 | 13.26 | 27,600 | -0.52(-3.77%) |
Oct 18, 2018 | 13.51 | 13.89 | 13.05 | 13.78 | 18,351 | +0.35(+2.61%) |
Oct 17, 2018 | 13.92 | 13.92 | 13.30 | 13.43 | 10,864 | -0.56(-4.00%) |
Oct 16, 2018 | 14.71 | 14.93 | 13.66 | 13.99 | 55,779 | -0.01(-0.07%) |
Oct 15, 2018 | 13.51 | 14.00 | 13.00 | 14.00 | 37,604 | +0.63(+4.71%) |
Oct 12, 2018 | 13.47 | 13.53 | 13.18 | 13.37 | 25,600 | -0.06(-0.45%) |
Oct 11, 2018 | 13.07 | 13.55 | 12.81 | 13.43 | 82,235 | +0.32(+2.44%) |
Oct 10, 2018 | 13.32 | 13.32 | 12.26 | 13.11 | 54,383 | -0.24(-1.80%) |
Oct 09, 2018 | 13.40 | 13.45 | 13.03 | 13.35 | 29,179 | +0.09(+0.68%) |
Oct 08, 2018 | 13.34 | 13.95 | 13.00 | 13.26 | 52,850 | -0.03(-0.23%) |
Oct 05, 2018 | 13.03 | 13.55 | 13.00 | 13.29 | 46,200 | +0.27(+2.07%) |
Oct 04, 2018 | 13.36 | 13.89 | 12.91 | 13.02 | 38,049 | -0.46(-3.41%) |
Oct 03, 2018 | 14.00 | 14.00 | 13.30 | 13.48 | 26,117 | +0.11(+0.82%) |
Oct 02, 2018 | 13.33 | 13.43 | 12.77 | 13.37 | 92,342 | -0.02(-0.15%) |
Oct 01, 2018 | 13.79 | 13.79 | 13.02 | 13.39 | 21,855 | -0.21(-1.54%) |
Sep 28, 2018 | 13.30 | 13.60 | 13.01 | 13.60 | 30,800 | +0.30(+2.26%) |
Sep 27, 2018 | 12.92 | 13.36 | 12.49 | 13.30 | 29,000 | +0.49(+3.83%) |
Sep 26, 2018 | 12.92 | 12.92 | 12.46 | 12.81 | 19,310 | +0.00(+0.00%) |
Sep 25, 2018 | 13.27 | 13.47 | 12.80 | 12.81 | 23,899 | -0.45(-3.39%) |
Sep 24, 2018 | 13.09 | 13.40 | 12.92 | 13.26 | 34,748 | +0.21(+1.61%) |
Sep 21, 2018 | 12.22 | 13.05 | 11.82 | 13.05 | 420,700 | +1.00(+8.30%) |
Sep 20, 2018 | 11.54 | 12.25 | 11.50 | 12.05 | 32,824 | +0.29(+2.47%) |
Sep 19, 2018 | 11.75 | 12.50 | 11.15 | 11.76 | 24,063 | +0.16(+1.38%) |
Sep 18, 2018 | 11.35 | 11.64 | 11.01 | 11.60 | 48,935 | +0.15(+1.31%) |
Sep 17, 2018 | 11.65 | 11.65 | 11.11 | 11.45 | 164,448 | -0.19(-1.63%) |
Sep 14, 2018 | 11.36 | 11.76 | 10.71 | 11.64 | 46,000 | +0.35(+3.10%) |
Sep 13, 2018 | 11.45 | 11.48 | 11.00 | 11.29 | 14,123 | -0.03(-0.27%) |
Sep 12, 2018 | 11.54 | 11.55 | 11.25 | 11.32 | 36,724 | -0.28(-2.41%) |
Sep 11, 2018 | 12.01 | 12.10 | 11.50 | 11.60 | 70,307 | -0.44(-3.65%) |
Sep 10, 2018 | 12.01 | 12.24 | 12.01 | 12.04 | 19,225 | +0.08(+0.67%) |
Sep 07, 2018 | 11.83 | 12.50 | 11.56 | 11.96 | 39,200 | +0.13(+1.10%) |
Sep 06, 2018 | 12.14 | 12.38 | 11.47 | 11.83 | 38,817 | -0.46(-3.74%) |
Sep 05, 2018 | 12.53 | 12.55 | 11.85 | 12.29 | 51,971 | -0.03(-0.24%) |
Sep 04, 2018 | 11.64 | 12.60 | 11.49 | 12.32 | 87,659 | +0.68(+5.84%) |
Aug 31, 2018 | 11.64 | 11.64 | 11.64 | 0 | -0.05(-0.43%) | |
Aug 30, 2018 | 11.40 | 11.70 | 11.40 | 11.69 | 10,245 | +0.31(+2.72%) |
Aug 29, 2018 | 11.42 | 11.59 | 11.18 | 11.38 | 19,393 | -0.05(-0.44%) |
Aug 28, 2018 | 11.74 | 11.74 | 11.31 | 11.43 | 28,282 | -0.23(-1.97%) |
Aug 27, 2018 | 11.53 | 11.90 | 11.01 | 11.66 | 46,570 | +0.41(+3.64%) |
Aug 24, 2018 | 11.51 | 12.08 | 11.25 | 11.25 | 84,400 | -0.26(-2.26%) |
Aug 23, 2018 | 10.98 | 11.53 | 10.95 | 11.51 | 79,527 | +0.71(+6.57%) |
Aug 22, 2018 | 10.05 | 11.30 | 10.05 | 10.80 | 102,946 | +0.79(+7.89%) |
Aug 21, 2018 | 9.900 | 10.13 | 9.790 | 10.01 | 26,159 | +0.86(+9.40%) |
Aug 20, 2018 | 10.00 | 10.02 | 9.020 | 9.150 | 42,551 | -0.14(-1.51%) |
Aug 17, 2018 | 9.400 | 9.750 | 9.110 | 9.290 | 19,000 | -0.11(-1.17%) |
Aug 16, 2018 | 8.840 | 10.10 | 8.840 | 9.400 | 53,807 | +0.56(+6.33%) |
Aug 15, 2018 | 8.590 | 9.010 | 8.590 | 8.840 | 31,328 | +0.18(+2.08%) |
Aug 14, 2018 | 9.300 | 9.420 | 8.600 | 8.660 | 25,417 | -0.37(-4.10%) |
Aug 13, 2018 | 8.800 | 9.230 | 8.680 | 9.030 | 12,597 | +0.28(+3.20%) |
Aug 10, 2018 | 9.070 | 9.180 | 8.750 | 8.750 | 11,300 | -0.42(-4.58%) |
Aug 09, 2018 | 8.530 | 9.200 | 8.530 | 9.170 | 14,963 | +0.59(+6.88%) |
Aug 08, 2018 | 8.250 | 8.620 | 8.160 | 8.580 | 18,184 | +0.08(+0.94%) |
Aug 07, 2018 | 8.750 | 8.750 | 8.099 | 8.500 | 37,889 | -0.08(-0.93%) |
Aug 06, 2018 | 8.860 | 9.015 | 8.430 | 8.580 | 13,886 | -0.33(-3.70%) |
Aug 03, 2018 | 8.800 | 9.050 | 8.800 | 8.910 | 12,100 | -0.06(-0.67%) |
Aug 02, 2018 | 8.880 | 9.134 | 8.790 | 8.970 | 5,441 | +0.04(+0.45%) |
Aug 01, 2018 | 9.080 | 9.189 | 8.900 | 8.930 | 29,992 | -0.28(-3.04%) |
Jul 31, 2018 | 8.740 | 9.420 | 8.740 | 9.210 | 38,990 | +0.46(+5.26%) |
Jul 30, 2018 | 8.710 | 9.000 | 8.248 | 8.750 | 15,181 | +0.00(+0.00%) |
Jul 27, 2018 | 8.060 | 9.050 | 8.060 | 8.750 | 43,100 | +0.65(+8.02%) |
Jul 26, 2018 | 8.640 | 8.900 | 7.980 | 8.100 | 170,027 | -0.20(-2.41%) |
Jul 25, 2018 | 9.297 | 9.490 | 8.030 | 8.300 | 152,475 | -1.10(-11.70%) |
Jul 24, 2018 | 10.26 | 10.55 | 9.190 | 9.400 | 61,710 | -0.80(-7.84%) |
Jul 23, 2018 | 10.10 | 10.43 | 10.03 | 10.20 | 29,511 | +0.12(+1.19%) |
Jul 20, 2018 | 10.61 | 10.63 | 10.05 | 10.08 | 27,222 | -0.45(-4.27%) |
Jul 19, 2018 | 10.45 | 10.74 | 10.45 | 10.53 | 16,550 | +0.09(+0.86%) |
Jul 18, 2018 | 10.52 | 11.29 | 10.40 | 10.44 | 44,653 | -0.13(-1.23%) |
Jul 17, 2018 | 10.70 | 11.14 | 10.55 | 10.57 | 119,972 | -0.17(-1.58%) |
Jul 16, 2018 | 10.73 | 11.18 | 10.30 | 10.74 | 107,527 | +0.21(+1.99%) |
Jul 13, 2018 | 11.69 | 12.15 | 10.27 | 10.53 | 172,935 | -1.16(-9.92%) |
Jul 12, 2018 | 11.61 | 12.14 | 11.25 | 11.69 | 85,149 | +0.08(+0.69%) |
Jul 11, 2018 | 12.31 | 12.32 | 11.36 | 11.61 | 33,983 | -0.80(-6.45%) |
Jul 10, 2018 | 12.57 | 13.17 | 12.26 | 12.41 | 66,377 | -0.09(-0.72%) |
Jul 09, 2018 | 13.05 | 13.38 | 12.06 | 12.50 | 200,827 | -0.33(-2.57%) |
Jul 06, 2018 | 12.00 | 12.83 | 11.88 | 12.83 | 74,656 | +0.66(+5.42%) |
Jul 05, 2018 | 12.59 | 12.63 | 12.07 | 12.17 | 45,132 | +0.00(+0.00%) |
Jul 03, 2018 | 12.17 | 12.17 | 12.17 | 0 | +0.59(+5.09%) | |
Jul 02, 2018 | 11.60 | 11.86 | 11.31 | 11.58 | 32,844 | +0.12(+1.05%) |
Jun 29, 2018 | 11.24 | 11.95 | 11.20 | 11.46 | 66,237 | +0.26(+2.32%) |
Jun 28, 2018 | 11.55 | 11.69 | 10.62 | 11.20 | 63,563 | -0.71(-5.96%) |
Jun 27, 2018 | 11.88 | 12.20 | 11.40 | 11.91 | 121,078 | -0.16(-1.33%) |
Jun 26, 2018 | 11.90 | 12.12 | 11.81 | 12.07 | 42,584 | +0.19(+1.60%) |
Jun 25, 2018 | 12.25 | 12.75 | 11.65 | 11.88 | 97,087 | -0.02(-0.17%) |
Jun 22, 2018 | 13.05 | 13.42 | 11.61 | 11.90 | 134,239 | -0.89(-6.96%) |
Jun 21, 2018 | 14.27 | 14.68 | 12.68 | 12.79 | 131,745 | -1.57(-10.93%) |
Jun 20, 2018 | 14.76 | 14.76 | 14.18 | 14.36 | 42,060 | -0.18(-1.24%) |
Jun 19, 2018 | 14.31 | 14.82 | 14.31 | 14.54 | 105,463 | +0.09(+0.62%) |
Jun 18, 2018 | 14.30 | 15.00 | 14.19 | 14.45 | 118,727 | +0.00(+0.00%) |
Jun 15, 2018 | 14.50 | 14.50 | 14.45 | 170,420 | -0.05(-0.34%) | |
Jun 14, 2018 | 14.50 | 14.60 | 14.45 | 14.50 | 91,007 | -0.01(-0.03%) |
Jun 13, 2018 | 14.63 | 14.76 | 14.50 | 14.51 | 112,288 | -0.06(-0.45%) |
Jun 12, 2018 | 15.00 | 15.01 | 14.00 | 14.57 | 129,639 | -0.43(-2.87%) |
Jun 11, 2018 | 15.00 | 15.25 | 14.62 | 15.00 | 282,437 | +0.00(+0.00%) |