Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.150 | 7.310 | 7.150 | 7.260 | 300,061 | +0.09(+1.26%) |
Apr 29, 2019 | 7.280 | 7.440 | 7.160 | 7.170 | 572,956 | -0.05(-0.69%) |
Apr 26, 2019 | 7.290 | 7.300 | 7.100 | 7.220 | 950,433 | -0.27(-3.60%) |
Apr 25, 2019 | 7.690 | 7.860 | 7.380 | 7.490 | 1,448,798 | -0.24(-3.10%) |
Apr 24, 2019 | 7.640 | 7.760 | 7.620 | 7.730 | 311,410 | +0.00(+0.00%) |
Apr 23, 2019 | 7.600 | 7.770 | 7.600 | 7.730 | 865,704 | +0.35(+4.74%) |
Apr 22, 2019 | 7.400 | 7.450 | 7.340 | 7.380 | 472,402 | -0.17(-2.25%) |
Apr 18, 2019 | 7.550 | 7.550 | 7.550 | 0 | +0.12(+1.62%) | |
Apr 17, 2019 | 7.260 | 7.440 | 7.260 | 7.430 | 852,738 | +0.36(+5.09%) |
Apr 16, 2019 | 6.990 | 7.090 | 6.990 | 7.070 | 361,179 | +0.08(+1.14%) |
Apr 15, 2019 | 6.870 | 7.000 | 6.850 | 6.990 | 629,808 | +0.31(+4.64%) |
Apr 12, 2019 | 6.560 | 6.680 | 6.540 | 6.680 | 534,239 | +0.09(+1.37%) |
Apr 11, 2019 | 6.540 | 6.670 | 6.440 | 6.590 | 1,066,617 | +0.12(+1.85%) |
Apr 10, 2019 | 6.480 | 6.500 | 6.400 | 6.470 | 651,949 | +0.04(+0.62%) |
Apr 09, 2019 | 6.510 | 6.540 | 6.430 | 6.430 | 435,175 | +0.01(+0.16%) |
Apr 08, 2019 | 6.510 | 6.530 | 6.370 | 6.420 | 762,022 | -0.19(-2.87%) |
Apr 05, 2019 | 6.720 | 6.730 | 6.610 | 6.610 | 541,543 | -0.15(-2.22%) |
Apr 04, 2019 | 6.620 | 6.780 | 6.590 | 6.760 | 719,350 | +0.15(+2.27%) |
Apr 03, 2019 | 6.590 | 6.670 | 6.550 | 6.610 | 874,991 | +0.10(+1.54%) |
Apr 02, 2019 | 6.460 | 6.590 | 6.460 | 6.510 | 839,180 | +0.05(+0.77%) |
Apr 01, 2019 | 6.510 | 6.510 | 6.310 | 6.460 | 1,406,600 | -0.17(-2.56%) |
Mar 29, 2019 | 6.540 | 6.680 | 6.520 | 6.630 | 1,214,458 | +0.23(+3.59%) |
Mar 28, 2019 | 6.390 | 6.450 | 6.320 | 6.400 | 909,862 | +0.03(+0.47%) |
Mar 27, 2019 | 6.460 | 6.520 | 6.350 | 6.370 | 1,408,866 | +0.11(+1.76%) |
Mar 26, 2019 | 6.210 | 6.270 | 6.170 | 6.260 | 1,115,326 | +0.11(+1.79%) |
Mar 25, 2019 | 6.220 | 6.240 | 6.100 | 6.150 | 1,494,378 | +0.00(+0.00%) |
Mar 22, 2019 | 6.120 | 6.210 | 6.120 | 6.150 | 1,807,789 | +0.22(+3.71%) |
Mar 21, 2019 | 5.990 | 6.040 | 5.920 | 5.930 | 966,112 | +0.05(+0.85%) |
Mar 20, 2019 | 5.870 | 5.960 | 5.870 | 5.880 | 1,208,759 | +0.09(+1.55%) |
Mar 19, 2019 | 5.770 | 5.830 | 5.750 | 5.790 | 1,126,350 | -0.05(-0.86%) |
Mar 18, 2019 | 5.910 | 5.910 | 5.800 | 5.840 | 1,296,687 | -0.21(-3.47%) |
Mar 15, 2019 | 5.910 | 6.060 | 5.910 | 6.050 | 1,193,061 | +0.20(+3.42%) |
Mar 14, 2019 | 5.860 | 5.910 | 5.810 | 5.850 | 1,157,447 | -0.07(-1.18%) |
Mar 13, 2019 | 6.010 | 6.010 | 5.890 | 5.920 | 814,187 | -0.11(-1.82%) |
Mar 12, 2019 | 6.140 | 6.190 | 6.030 | 6.030 | 974,920 | -0.10(-1.63%) |
Mar 11, 2019 | 6.050 | 6.160 | 6.050 | 6.130 | 1,610,155 | +0.34(+5.87%) |
Mar 08, 2019 | 5.750 | 5.810 | 5.740 | 5.790 | 412,022 | +0.00(+0.00%) |
Mar 07, 2019 | 5.850 | 5.950 | 5.770 | 5.790 | 1,299,947 | -0.07(-1.19%) |
Mar 06, 2019 | 5.780 | 5.950 | 5.780 | 5.860 | 980,838 | +0.16(+2.81%) |
Mar 05, 2019 | 5.800 | 5.870 | 5.690 | 5.700 | 871,251 | -0.13(-2.23%) |
Mar 04, 2019 | 5.870 | 5.900 | 5.800 | 5.830 | 766,647 | -0.03(-0.51%) |
Mar 01, 2019 | 5.800 | 5.940 | 5.770 | 5.860 | 1,009,720 | -0.18(-2.98%) |
Feb 28, 2019 | 5.940 | 6.120 | 5.880 | 6.040 | 1,028,466 | +0.00(+0.00%) |
Feb 27, 2019 | 6.230 | 6.250 | 6.040 | 6.040 | 985,805 | -0.15(-2.42%) |
Feb 26, 2019 | 5.920 | 6.230 | 5.890 | 6.190 | 919,246 | +0.17(+2.82%) |
Feb 25, 2019 | 6.170 | 6.260 | 5.980 | 6.020 | 1,078,455 | -0.40(-6.23%) |
Feb 22, 2019 | 6.490 | 6.500 | 6.330 | 6.420 | 678,272 | +0.00(+0.00%) |
Feb 21, 2019 | 6.550 | 6.590 | 6.410 | 6.420 | 1,085,520 | -0.26(-3.89%) |
Feb 20, 2019 | 6.520 | 6.730 | 6.500 | 6.680 | 474,287 | +0.08(+1.21%) |
Feb 19, 2019 | 6.770 | 6.790 | 6.560 | 6.600 | 893,970 | -0.19(-2.80%) |
Feb 15, 2019 | 6.790 | 6.790 | 6.790 | 0 | -0.24(-3.41%) | |
Feb 14, 2019 | 6.950 | 7.050 | 6.840 | 7.030 | 1,205,859 | +0.13(+1.88%) |
Feb 13, 2019 | 6.950 | 7.010 | 6.800 | 6.900 | 1,162,725 | +0.24(+3.60%) |
Feb 12, 2019 | 6.780 | 6.790 | 6.540 | 6.660 | 1,091,278 | -0.12(-1.77%) |
Feb 11, 2019 | 6.520 | 6.810 | 6.500 | 6.780 | 1,321,497 | -0.18(-2.59%) |
Feb 08, 2019 | 7.110 | 7.260 | 6.950 | 6.960 | 872,862 | -0.22(-3.06%) |
Feb 07, 2019 | 6.890 | 7.290 | 6.890 | 7.180 | 1,350,418 | +0.49(+7.32%) |
Feb 06, 2019 | 6.710 | 6.800 | 6.570 | 6.690 | 879,965 | +0.06(+0.90%) |
Feb 05, 2019 | 6.650 | 6.780 | 6.520 | 6.630 | 692,813 | -0.11(-1.63%) |
Feb 04, 2019 | 6.660 | 6.770 | 6.600 | 6.740 | 1,499,595 | +0.35(+5.48%) |
Feb 01, 2019 | 6.150 | 6.420 | 6.100 | 6.390 | 1,547,616 | +0.40(+6.68%) |
Jan 31, 2019 | 5.800 | 6.110 | 5.800 | 5.990 | 2,021,569 | +0.13(+2.22%) |
Jan 30, 2019 | 5.810 | 5.920 | 5.760 | 5.860 | 1,282,540 | +0.13(+2.27%) |
Jan 29, 2019 | 6.000 | 6.030 | 5.640 | 5.730 | 2,295,609 | -0.06(-1.04%) |
Jan 28, 2019 | 5.710 | 5.870 | 5.670 | 5.790 | 2,920,624 | +0.63(+12.21%) |
Jan 25, 2019 | 5.490 | 5.520 | 5.110 | 5.160 | 2,985,097 | -0.17(-3.19%) |
Jan 24, 2019 | 5.430 | 5.550 | 5.230 | 5.330 | 3,559,128 | -0.28(-4.99%) |
Jan 23, 2019 | 5.350 | 5.820 | 5.280 | 5.610 | 3,111,378 | +0.12(+2.19%) |
Jan 22, 2019 | 5.320 | 5.570 | 5.250 | 5.490 | 4,009,092 | +0.29(+5.58%) |
Jan 21, 2019 | 5.110 | 5.300 | 5.020 | 5.200 | 2,064,593 | +0.29(+5.91%) |
Jan 18, 2019 | 5.240 | 5.260 | 4.730 | 4.910 | 6,322,728 | -0.04(-0.81%) |
Jan 17, 2019 | 4.650 | 5.040 | 4.640 | 4.950 | 4,715,428 | -0.03(-0.60%) |
Jan 16, 2019 | 4.450 | 5.120 | 4.410 | 4.980 | 5,805,317 | +0.14(+2.89%) |
Jan 15, 2019 | 4.670 | 4.880 | 4.600 | 4.840 | 4,023,370 | +0.18(+3.86%) |
Jan 14, 2019 | 5.220 | 5.220 | 4.570 | 4.660 | 6,616,104 | -1.27(-21.42%) |
Jan 11, 2019 | 6.370 | 6.400 | 5.820 | 5.930 | 2,998,391 | -0.65(-9.88%) |
Jan 10, 2019 | 6.380 | 6.680 | 6.260 | 6.580 | 1,990,692 | +0.10(+1.54%) |
Jan 09, 2019 | 6.580 | 6.690 | 6.430 | 6.480 | 1,561,326 | -0.06(-0.92%) |
Jan 08, 2019 | 6.330 | 6.620 | 6.220 | 6.540 | 2,499,355 | -0.14(-2.10%) |
Jan 07, 2019 | 6.590 | 6.750 | 6.480 | 6.680 | 2,122,607 | +0.34(+5.36%) |
Jan 04, 2019 | 6.530 | 6.830 | 6.250 | 6.340 | 3,131,807 | -0.48(-7.04%) |
Jan 03, 2019 | 6.800 | 6.970 | 6.640 | 6.820 | 1,792,894 | +0.14(+2.10%) |
Jan 02, 2019 | 6.800 | 6.890 | 6.500 | 6.680 | 1,486,314 | +0.13(+1.98%) |
Dec 31, 2018 | 6.550 | 6.550 | 6.550 | 0 | +1.04(+18.87%) | |
Dec 28, 2018 | 5.410 | 5.590 | 5.250 | 5.510 | 4,815,141 | +0.47(+9.33%) |
Dec 27, 2018 | 5.140 | 5.390 | 4.850 | 5.040 | 4,139,789 | +0.08(+1.61%) |
Dec 24, 2018 | 4.960 | 4.960 | 4.960 | 0 | +0.26(+5.53%) | |
Dec 21, 2018 | 4.840 | 4.950 | 4.440 | 4.700 | 5,607,971 | -0.09(-1.88%) |
Dec 20, 2018 | 4.570 | 5.140 | 4.510 | 4.790 | 5,526,232 | -0.03(-0.62%) |
Dec 19, 2018 | 5.090 | 5.220 | 4.700 | 4.820 | 4,365,644 | +0.18(+3.88%) |
Dec 18, 2018 | 5.010 | 5.070 | 4.540 | 4.640 | 4,272,780 | -0.78(-14.39%) |
Dec 17, 2018 | 5.010 | 5.530 | 5.010 | 5.420 | 3,263,134 | +0.62(+12.92%) |
Dec 14, 2018 | 4.460 | 4.800 | 4.460 | 4.800 | 6,112,808 | +0.65(+15.66%) |
Dec 13, 2018 | 3.890 | 4.240 | 3.840 | 4.150 | 5,552,629 | -0.04(-0.95%) |
Dec 12, 2018 | 4.040 | 4.240 | 3.970 | 4.190 | 4,567,294 | +0.37(+9.69%) |
Dec 11, 2018 | 3.680 | 3.830 | 3.680 | 3.820 | 4,228,131 | +0.19(+5.23%) |
Dec 10, 2018 | 3.600 | 3.710 | 3.380 | 3.630 | 6,462,131 | +0.05(+1.40%) |
Dec 07, 2018 | 3.800 | 3.800 | 3.460 | 3.580 | 5,222,180 | -0.25(-6.53%) |
Dec 06, 2018 | 3.850 | 3.990 | 3.790 | 3.830 | 2,696,322 | +0.13(+3.51%) |
Dec 05, 2018 | 3.580 | 3.770 | 3.560 | 3.700 | 2,449,659 | +0.06(+1.65%) |
Dec 04, 2018 | 3.750 | 3.750 | 3.520 | 3.640 | 3,456,858 | -0.24(-6.19%) |
Dec 03, 2018 | 3.880 | 4.020 | 3.820 | 3.880 | 5,837,951 | +0.40(+11.49%) |
Nov 30, 2018 | 3.530 | 3.700 | 3.430 | 3.480 | 3,768,989 | -0.05(-1.42%) |
Nov 29, 2018 | 3.580 | 3.710 | 3.420 | 3.530 | 5,983,191 | +0.13(+3.82%) |
Nov 28, 2018 | 3.890 | 4.010 | 3.320 | 3.400 | 9,138,300 | -0.87(-20.37%) |
Nov 27, 2018 | 4.310 | 4.420 | 4.050 | 4.270 | 3,881,069 | +0.09(+2.15%) |
Nov 26, 2018 | 4.390 | 4.440 | 4.090 | 4.180 | 5,412,209 | +0.08(+1.95%) |
Nov 23, 2018 | 3.890 | 4.160 | 3.620 | 4.100 | 4,772,672 | +0.04(+0.99%) |
Nov 22, 2018 | 4.190 | 4.370 | 4.000 | 4.060 | 2,865,527 | +0.26(+6.84%) |
Nov 21, 2018 | 3.640 | 3.880 | 3.370 | 3.800 | 6,758,121 | +0.09(+2.43%) |
Nov 20, 2018 | 3.790 | 4.120 | 3.620 | 3.710 | 6,299,171 | +0.08(+2.20%) |
Nov 19, 2018 | 3.790 | 3.970 | 3.280 | 3.630 | 7,769,254 | -0.49(-11.89%) |
Nov 16, 2018 | 4.650 | 4.740 | 4.100 | 4.120 | 7,996,591 | -1.07(-20.62%) |
Nov 15, 2018 | 4.390 | 5.190 | 4.340 | 5.190 | 11,481,554 | +1.53(+41.80%) |
Nov 14, 2018 | 4.900 | 4.950 | 3.480 | 3.660 | 9,269,409 | -2.17(-37.22%) |
Nov 13, 2018 | 6.450 | 6.490 | 5.690 | 5.830 | 5,779,733 | -0.92(-13.63%) |
Nov 12, 2018 | 7.160 | 7.290 | 6.730 | 6.750 | 1,456,855 | -0.65(-8.78%) |
Nov 09, 2018 | 7.640 | 7.640 | 6.930 | 7.400 | 2,185,189 | -0.72(-8.87%) |
Nov 08, 2018 | 8.210 | 8.360 | 8.100 | 8.120 | 703,540 | -0.15(-1.81%) |
Nov 07, 2018 | 8.220 | 8.410 | 8.140 | 8.270 | 1,302,282 | +0.07(+0.85%) |
Nov 06, 2018 | 8.110 | 8.220 | 8.030 | 8.200 | 764,234 | +0.07(+0.86%) |
Nov 05, 2018 | 8.320 | 8.520 | 8.040 | 8.130 | 2,336,464 | -1.59(-16.36%) |
Nov 02, 2018 | 10.36 | 10.39 | 9.600 | 9.720 | 986,251 | -0.28(-2.80%) |
Nov 01, 2018 | 9.830 | 10.17 | 9.710 | 10.00 | 1,070,254 | +0.22(+2.25%) |
Oct 31, 2018 | 10.08 | 10.26 | 9.730 | 9.780 | 1,249,350 | -0.49(-4.77%) |
Oct 30, 2018 | 10.05 | 10.51 | 10.01 | 10.27 | 587,720 | -0.13(-1.25%) |
Oct 29, 2018 | 10.53 | 10.72 | 10.30 | 10.40 | 986,285 | +0.37(+3.69%) |
Oct 26, 2018 | 10.49 | 10.63 | 10.01 | 10.03 | 1,046,416 | -0.10(-0.99%) |
Oct 25, 2018 | 9.980 | 10.28 | 9.780 | 10.13 | 710,903 | +0.06(+0.60%) |
Oct 24, 2018 | 9.750 | 10.21 | 9.690 | 10.07 | 676,756 | +0.25(+2.55%) |
Oct 23, 2018 | 9.970 | 10.00 | 9.670 | 9.820 | 1,166,471 | -0.47(-4.57%) |
Oct 22, 2018 | 10.12 | 10.32 | 10.03 | 10.29 | 661,280 | +0.54(+5.54%) |
Oct 19, 2018 | 10.00 | 10.01 | 9.660 | 9.750 | 898,570 | -0.16(-1.61%) |
Oct 18, 2018 | 9.650 | 10.09 | 9.650 | 9.910 | 1,350,646 | +0.54(+5.76%) |
Oct 17, 2018 | 9.640 | 9.770 | 9.320 | 9.370 | 1,183,757 | -0.43(-4.39%) |
Oct 16, 2018 | 9.790 | 9.940 | 9.620 | 9.800 | 652,650 | +0.07(+0.72%) |
Oct 15, 2018 | 9.910 | 10.01 | 9.710 | 9.730 | 867,076 | -0.65(-6.26%) |
Oct 12, 2018 | 10.08 | 10.42 | 10.05 | 10.38 | 822,845 | +0.47(+4.74%) |
Oct 11, 2018 | 10.10 | 10.25 | 9.850 | 9.910 | 1,070,159 | +0.13(+1.33%) |
Oct 10, 2018 | 9.470 | 9.810 | 9.270 | 9.780 | 704,479 | +0.04(+0.41%) |
Oct 09, 2018 | 9.990 | 10.00 | 9.610 | 9.740 | 961,308 | -0.82(-7.77%) |
Oct 05, 2018 | 10.56 | 10.56 | 10.56 | 0 | +0.24(+2.33%) | |
Oct 04, 2018 | 9.930 | 10.66 | 9.930 | 10.32 | 1,012,909 | +0.36(+3.61%) |
Oct 03, 2018 | 10.31 | 10.33 | 9.870 | 9.960 | 814,940 | -0.58(-5.50%) |
Oct 02, 2018 | 10.83 | 10.88 | 10.29 | 10.54 | 794,170 | -0.36(-3.30%) |
Oct 01, 2018 | 11.27 | 11.27 | 10.85 | 10.90 | 846,658 | -0.77(-6.60%) |
Sep 28, 2018 | 11.62 | 11.87 | 11.61 | 11.67 | 473,275 | +0.35(+3.09%) |
Sep 27, 2018 | 11.86 | 11.86 | 10.88 | 11.32 | 1,091,330 | -0.60(-5.03%) |
Sep 26, 2018 | 11.42 | 12.01 | 11.31 | 11.92 | 528,185 | +0.53(+4.65%) |
Sep 25, 2018 | 11.59 | 11.59 | 11.31 | 11.39 | 386,734 | -0.12(-1.04%) |
Sep 24, 2018 | 11.90 | 11.90 | 11.50 | 11.51 | 521,785 | -0.47(-3.92%) |
Sep 21, 2018 | 12.09 | 12.11 | 11.95 | 11.98 | 469,686 | -0.25(-2.04%) |
Sep 20, 2018 | 12.64 | 12.85 | 11.99 | 12.23 | 929,192 | -0.63(-4.90%) |
Sep 19, 2018 | 12.76 | 12.88 | 12.61 | 12.86 | 308,882 | +0.05(+0.39%) |
Sep 18, 2018 | 13.70 | 13.70 | 12.67 | 12.81 | 979,163 | -1.05(-7.58%) |
Sep 17, 2018 | 13.95 | 13.96 | 13.69 | 13.86 | 230,631 | -0.25(-1.77%) |
Sep 14, 2018 | 13.94 | 14.17 | 13.92 | 14.11 | 288,227 | +0.44(+3.22%) |
Sep 13, 2018 | 13.39 | 13.69 | 13.30 | 13.67 | 341,146 | +0.20(+1.48%) |
Sep 12, 2018 | 13.18 | 13.54 | 13.15 | 13.47 | 259,642 | +0.05(+0.37%) |
Sep 11, 2018 | 13.74 | 13.81 | 13.36 | 13.42 | 157,566 | -0.20(-1.47%) |
Sep 10, 2018 | 14.08 | 14.10 | 13.52 | 13.62 | 212,273 | -0.22(-1.59%) |
Sep 07, 2018 | 14.00 | 14.04 | 13.83 | 13.84 | 146,758 | +0.00(+0.00%) |
Sep 06, 2018 | 13.73 | 13.99 | 13.72 | 13.84 | 216,984 | +0.15(+1.10%) |
Sep 05, 2018 | 13.42 | 13.78 | 13.36 | 13.69 | 256,722 | +0.21(+1.56%) |
Sep 04, 2018 | 13.15 | 13.52 | 12.99 | 13.48 | 787,198 | +0.88(+6.98%) |
Aug 31, 2018 | 12.60 | 12.60 | 12.60 | 0 | -0.34(-2.63%) | |
Aug 30, 2018 | 12.96 | 13.28 | 12.90 | 12.94 | 342,140 | -0.08(-0.61%) |
Aug 29, 2018 | 13.14 | 13.36 | 13.00 | 13.02 | 294,401 | -0.23(-1.74%) |
Aug 28, 2018 | 13.11 | 13.38 | 13.11 | 13.25 | 285,125 | +0.18(+1.38%) |
Aug 27, 2018 | 12.92 | 13.09 | 12.88 | 13.07 | 445,533 | +0.37(+2.91%) |
Aug 24, 2018 | 12.47 | 12.70 | 12.47 | 12.70 | 691,327 | +0.37(+3.00%) |
Aug 23, 2018 | 12.39 | 12.55 | 12.23 | 12.33 | 416,135 | -0.06(-0.48%) |
Aug 22, 2018 | 12.32 | 12.44 | 12.30 | 12.39 | 471,684 | +0.20(+1.64%) |
Aug 21, 2018 | 12.38 | 12.45 | 12.18 | 12.19 | 522,177 | -0.26(-2.09%) |
Aug 20, 2018 | 12.43 | 12.55 | 12.41 | 12.45 | 271,679 | +0.07(+0.57%) |
Aug 17, 2018 | 12.47 | 12.47 | 12.23 | 12.38 | 719,787 | -0.31(-2.44%) |
Aug 16, 2018 | 12.37 | 12.81 | 12.36 | 12.69 | 429,045 | +0.29(+2.34%) |
Aug 15, 2018 | 12.40 | 12.44 | 12.30 | 12.40 | 190,149 | +0.09(+0.73%) |
Aug 14, 2018 | 12.33 | 12.36 | 12.17 | 12.31 | 328,473 | -0.20(-1.60%) |
Aug 13, 2018 | 12.56 | 12.57 | 12.41 | 12.51 | 413,223 | +0.09(+0.72%) |
Aug 10, 2018 | 12.60 | 12.61 | 12.40 | 12.42 | 295,410 | +0.06(+0.49%) |
Aug 09, 2018 | 12.45 | 12.51 | 12.29 | 12.36 | 542,425 | -0.06(-0.48%) |
Aug 08, 2018 | 12.58 | 12.58 | 12.37 | 12.42 | 436,414 | -0.43(-3.35%) |
Aug 07, 2018 | 13.03 | 13.03 | 12.82 | 12.85 | 280,331 | -0.44(-3.31%) |
Aug 03, 2018 | 13.29 | 13.29 | 13.29 | 0 | -0.33(-2.42%) | |
Aug 02, 2018 | 14.18 | 14.18 | 13.50 | 13.62 | 539,337 | -0.56(-3.95%) |
Aug 01, 2018 | 14.11 | 14.24 | 13.97 | 14.18 | 235,525 | +0.21(+1.50%) |
Jul 31, 2018 | 13.51 | 14.03 | 13.49 | 13.97 | 258,857 | +0.17(+1.23%) |
Jul 30, 2018 | 14.02 | 14.11 | 13.65 | 13.80 | 283,006 | -0.17(-1.22%) |
Jul 27, 2018 | 13.99 | 14.02 | 13.82 | 13.97 | 352,368 | -0.23(-1.62%) |
Jul 26, 2018 | 14.25 | 14.30 | 14.01 | 14.20 | 285,868 | -0.03(-0.21%) |
Jul 25, 2018 | 14.24 | 14.34 | 14.21 | 14.23 | 230,301 | -0.36(-2.47%) |
Jul 24, 2018 | 14.81 | 14.84 | 14.58 | 14.59 | 213,156 | -0.34(-2.28%) |
Jul 23, 2018 | 14.84 | 14.96 | 14.82 | 14.93 | 132,946 | +0.40(+2.75%) |
Jul 20, 2018 | 14.35 | 14.56 | 14.32 | 14.53 | 187,441 | +0.07(+0.48%) |
Jul 19, 2018 | 15.08 | 15.17 | 14.40 | 14.46 | 280,952 | -0.39(-2.63%) |
Jul 18, 2018 | 14.79 | 14.97 | 14.77 | 14.85 | 136,787 | +0.05(+0.34%) |
Jul 17, 2018 | 14.51 | 14.83 | 14.51 | 14.80 | 128,288 | +0.30(+2.07%) |
Jul 16, 2018 | 14.52 | 14.71 | 14.41 | 14.50 | 175,875 | +0.04(+0.28%) |
Jul 13, 2018 | 14.62 | 14.46 | 344,249 | +0.32(+2.26%) | ||
Jul 12, 2018 | 14.01 | 14.23 | 13.89 | 14.14 | 236,705 | +0.24(+1.73%) |
Jul 11, 2018 | 14.00 | 14.11 | 13.84 | 13.90 | 226,744 | -0.42(-2.93%) |
Jul 10, 2018 | 13.94 | 14.32 | 13.93 | 14.32 | 336,347 | +0.44(+3.17%) |
Jul 09, 2018 | 13.77 | 13.98 | 13.76 | 13.88 | 229,898 | +0.25(+1.83%) |
Jul 06, 2018 | 13.82 | 13.90 | 13.59 | 13.63 | 283,586 | -0.23(-1.66%) |
Jul 05, 2018 | 13.86 | 13.63 | 13.86 | 165,421 | +0.25(+1.84%) | |
Jul 04, 2018 | 13.55 | 13.94 | 13.55 | 13.61 | 228,384 | +0.09(+0.67%) |
Jul 03, 2018 | 13.42 | 13.59 | 13.21 | 13.52 | 597,871 | +0.52(+4.00%) |
Jun 29, 2018 | 13.00 | 13.00 | 13.00 | 0 | +0.21(+1.64%) | |
Jun 28, 2018 | 12.39 | 12.95 | 12.25 | 12.79 | 822,206 | +0.26(+2.08%) |
Jun 27, 2018 | 12.55 | 12.78 | 12.41 | 12.53 | 774,743 | -0.38(-2.94%) |
Jun 26, 2018 | 13.11 | 13.22 | 12.89 | 12.91 | 293,060 | -0.10(-0.77%) |
Jun 25, 2018 | 13.17 | 13.22 | 13.00 | 13.01 | 441,699 | +0.15(+1.17%) |
Jun 22, 2018 | 12.89 | 13.02 | 12.79 | 12.86 | 801,751 | +0.22(+1.74%) |
Jun 21, 2018 | 12.48 | 12.87 | 12.39 | 12.64 | 791,843 | -0.06(-0.47%) |
Jun 20, 2018 | 12.77 | 12.85 | 12.69 | 12.70 | 553,239 | -0.42(-3.20%) |
Jun 19, 2018 | 13.09 | 13.35 | 13.09 | 13.12 | 833,788 | +0.35(+2.74%) |
Jun 18, 2018 | 12.56 | 12.85 | 12.47 | 12.77 | 931,920 | +0.49(+3.99%) |
Jun 15, 2018 | 12.82 | 12.27 | 12.28 | 805,166 | -0.54(-4.21%) | |
Jun 14, 2018 | 12.90 | 13.16 | 12.77 | 12.82 | 535,308 | -0.11(-0.85%) |
Jun 13, 2018 | 12.98 | 12.98 | 12.78 | 12.93 | 610,247 | -0.13(-1.00%) |
Jun 12, 2018 | 13.04 | 13.22 | 12.98 | 13.06 | 328,941 | +0.05(+0.38%) |
Jun 11, 2018 | 12.89 | 13.10 | 12.85 | 13.01 | 583,661 | -0.32(-2.40%) |
Jun 08, 2018 | 13.43 | 13.55 | 13.30 | 13.33 | 372,434 | +0.26(+1.99%) |
Jun 07, 2018 | 12.90 | 13.12 | 12.74 | 13.07 | 831,162 | -0.29(-2.17%) |
Jun 06, 2018 | 13.57 | 13.36 | 234,811 | -0.08(-0.60%) | ||
Jun 05, 2018 | 13.48 | 13.50 | 13.32 | 13.44 | 385,555 | +0.37(+2.83%) |
Jun 04, 2018 | 12.91 | 13.12 | 12.81 | 13.07 | 501,373 | +0.35(+2.75%) |
Jun 01, 2018 | 12.89 | 13.00 | 12.69 | 12.72 | 400,781 | -0.14(-1.09%) |
May 31, 2018 | 13.11 | 13.11 | 12.58 | 12.86 | 952,715 | -0.61(-4.53%) |
May 30, 2018 | 13.55 | 13.62 | 13.41 | 13.47 | 307,475 | +0.08(+0.60%) |
May 29, 2018 | 13.33 | 13.67 | 13.30 | 13.39 | 1,133,214 | +0.78(+6.19%) |
May 28, 2018 | 12.83 | 12.83 | 12.53 | 12.61 | 253,148 | -0.23(-1.79%) |
May 25, 2018 | 12.65 | 13.02 | 12.57 | 12.84 | 544,019 | +0.06(+0.47%) |
May 24, 2018 | 12.94 | 13.01 | 12.74 | 12.78 | 534,101 | -0.10(-0.78%) |
May 23, 2018 | 12.99 | 12.99 | 12.74 | 12.88 | 552,936 | -0.24(-1.83%) |
May 22, 2018 | 13.45 | 13.50 | 13.04 | 13.12 | 810,848 | -0.58(-4.23%) |
May 18, 2018 | 13.70 | 13.70 | 13.70 | 0 | +0.07(+0.51%) | |
May 17, 2018 | 14.20 | 14.26 | 13.53 | 13.63 | 675,307 | -0.42(-2.99%) |
May 16, 2018 | 13.98 | 14.14 | 13.91 | 14.05 | 211,133 | +0.17(+1.22%) |
May 15, 2018 | 13.71 | 13.97 | 13.68 | 13.88 | 294,408 | +0.00(+0.00%) |
May 14, 2018 | 14.21 | 14.21 | 13.81 | 13.88 | 599,487 | -0.23(-1.63%) |
May 11, 2018 | 14.22 | 14.33 | 14.10 | 14.11 | 404,700 | -0.09(-0.63%) |
May 10, 2018 | 14.60 | 14.72 | 14.11 | 14.20 | 800,667 | -0.64(-4.31%) |
May 09, 2018 | 14.87 | 14.93 | 14.68 | 14.84 | 274,777 | +0.01(+0.07%) |
May 08, 2018 | 14.78 | 15.14 | 14.73 | 14.83 | 386,706 | -0.01(-0.07%) |
May 07, 2018 | 14.67 | 14.89 | 14.55 | 14.84 | 550,347 | -0.21(-1.40%) |
May 04, 2018 | 14.93 | 15.19 | 14.86 | 15.05 | 266,787 | +0.18(+1.21%) |
May 03, 2018 | 14.92 | 15.21 | 14.86 | 14.87 | 695,865 | +0.23(+1.57%) |
May 02, 2018 | 14.49 | 14.72 | 14.46 | 14.64 | 389,083 | +0.45(+3.17%) |