Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.940 | 9.990 | 9.810 | 9.820 | 464,500 | -0.24(-2.39%) |
May 30, 2019 | 10.54 | 10.56 | 9.960 | 10.06 | 542,240 | -0.45(-4.28%) |
May 29, 2019 | 10.09 | 10.73 | 10.03 | 10.51 | 929,931 | +0.36(+3.55%) |
May 28, 2019 | 9.640 | 10.83 | 9.640 | 10.15 | 1,332,475 | +0.46(+4.75%) |
May 24, 2019 | 9.860 | 9.890 | 9.640 | 9.690 | 312,500 | -0.13(-1.32%) |
May 23, 2019 | 10.00 | 10.00 | 9.720 | 9.820 | 345,922 | -0.27(-2.68%) |
May 22, 2019 | 10.19 | 10.25 | 10.06 | 10.09 | 221,489 | -0.14(-1.37%) |
May 21, 2019 | 10.26 | 10.30 | 10.21 | 10.23 | 409,453 | +0.06(+0.59%) |
May 20, 2019 | 10.10 | 10.22 | 10.05 | 10.17 | 310,718 | -0.02(-0.20%) |
May 17, 2019 | 10.14 | 10.33 | 10.14 | 10.19 | 319,900 | -0.04(-0.39%) |
May 16, 2019 | 10.40 | 10.60 | 10.17 | 10.23 | 436,681 | -0.17(-1.63%) |
May 15, 2019 | 9.850 | 10.50 | 9.820 | 10.40 | 1,274,018 | +0.42(+4.21%) |
May 14, 2019 | 9.860 | 9.990 | 9.750 | 9.980 | 392,207 | +0.14(+1.42%) |
May 13, 2019 | 9.820 | 9.895 | 9.700 | 9.840 | 341,423 | -0.20(-1.99%) |
May 10, 2019 | 10.09 | 10.14 | 9.880 | 10.04 | 266,500 | -0.16(-1.57%) |
May 09, 2019 | 9.990 | 10.28 | 9.910 | 10.20 | 403,470 | +0.19(+1.90%) |
May 08, 2019 | 9.980 | 10.09 | 9.950 | 10.01 | 697,400 | +0.00(+0.00%) |
May 07, 2019 | 10.18 | 10.23 | 9.880 | 10.01 | 960,700 | -0.32(-3.10%) |
May 06, 2019 | 10.38 | 10.76 | 10.10 | 10.33 | 863,467 | -0.20(-1.90%) |
May 03, 2019 | 9.200 | 10.98 | 8.760 | 10.53 | 3,293,700 | +2.15(+25.66%) |
May 02, 2019 | 8.380 | 8.405 | 8.300 | 8.380 | 407,398 | -0.05(-0.59%) |
May 01, 2019 | 8.470 | 8.570 | 8.400 | 8.430 | 343,608 | -0.01(-0.12%) |
Apr 30, 2019 | 8.370 | 8.455 | 8.270 | 8.440 | 401,437 | +0.04(+0.48%) |
Apr 29, 2019 | 8.240 | 8.440 | 8.240 | 8.400 | 239,969 | +0.15(+1.82%) |
Apr 26, 2019 | 8.160 | 8.290 | 8.160 | 8.250 | 212,600 | +0.08(+0.98%) |
Apr 25, 2019 | 8.150 | 8.295 | 8.030 | 8.170 | 279,893 | -0.05(-0.61%) |
Apr 24, 2019 | 8.380 | 8.390 | 8.210 | 8.220 | 452,332 | -0.15(-1.79%) |
Apr 23, 2019 | 8.190 | 8.450 | 8.190 | 8.370 | 224,957 | +0.19(+2.32%) |
Apr 22, 2019 | 8.180 | 8.250 | 8.150 | 8.180 | 263,092 | -0.08(-0.97%) |
Apr 18, 2019 | 8.230 | 8.290 | 8.190 | 8.260 | 199,000 | +0.01(+0.12%) |
Apr 17, 2019 | 8.330 | 8.385 | 8.140 | 8.250 | 561,560 | -0.07(-0.84%) |
Apr 16, 2019 | 8.250 | 8.330 | 8.210 | 8.320 | 179,484 | +0.07(+0.85%) |
Apr 15, 2019 | 8.430 | 8.440 | 8.220 | 8.250 | 249,030 | -0.17(-2.02%) |
Apr 12, 2019 | 8.440 | 8.600 | 8.410 | 8.420 | 258,600 | +0.06(+0.72%) |
Apr 11, 2019 | 8.250 | 8.430 | 8.190 | 8.360 | 228,077 | +0.10(+1.21%) |
Apr 10, 2019 | 8.180 | 8.320 | 8.120 | 8.260 | 235,130 | +0.11(+1.35%) |
Apr 09, 2019 | 8.320 | 8.380 | 8.130 | 8.150 | 395,740 | -0.24(-2.86%) |
Apr 08, 2019 | 8.210 | 8.440 | 8.150 | 8.390 | 358,557 | +0.09(+1.08%) |
Apr 05, 2019 | 8.260 | 8.330 | 8.160 | 8.300 | 898,800 | +0.09(+1.10%) |
Apr 04, 2019 | 8.290 | 8.330 | 8.100 | 8.210 | 583,780 | -0.08(-0.97%) |
Apr 03, 2019 | 8.910 | 8.910 | 8.280 | 8.290 | 1,459,165 | -0.55(-6.22%) |
Apr 02, 2019 | 9.030 | 9.046 | 8.830 | 8.840 | 552,326 | -0.19(-2.10%) |
Apr 01, 2019 | 8.900 | 9.085 | 8.890 | 9.030 | 640,500 | +0.24(+2.73%) |
Mar 29, 2019 | 8.830 | 8.880 | 8.750 | 8.790 | 507,400 | +0.04(+0.46%) |
Mar 28, 2019 | 8.800 | 8.830 | 8.670 | 8.750 | 376,041 | -0.03(-0.34%) |
Mar 27, 2019 | 8.640 | 8.815 | 8.640 | 8.780 | 387,710 | +0.13(+1.50%) |
Mar 26, 2019 | 8.700 | 8.730 | 8.570 | 8.650 | 858,025 | -0.05(-0.57%) |
Mar 25, 2019 | 8.710 | 8.760 | 8.630 | 8.700 | 469,100 | +0.00(+0.00%) |
Mar 22, 2019 | 8.680 | 8.770 | 8.650 | 8.700 | 507,000 | -0.06(-0.68%) |
Mar 21, 2019 | 8.680 | 8.810 | 8.671 | 8.760 | 539,059 | +0.06(+0.69%) |
Mar 20, 2019 | 8.750 | 8.810 | 8.590 | 8.700 | 905,031 | -0.05(-0.57%) |
Mar 19, 2019 | 8.660 | 8.830 | 8.620 | 8.750 | 897,929 | +0.13(+1.51%) |
Mar 18, 2019 | 8.200 | 8.620 | 8.120 | 8.620 | 1,312,735 | +0.40(+4.87%) |
Mar 15, 2019 | 7.990 | 8.230 | 7.897 | 8.220 | 3,188,900 | +0.23(+2.88%) |
Mar 14, 2019 | 7.950 | 8.100 | 7.940 | 7.990 | 790,099 | +0.03(+0.38%) |
Mar 13, 2019 | 7.960 | 8.050 | 7.890 | 7.960 | 701,583 | +0.06(+0.76%) |
Mar 12, 2019 | 7.760 | 8.060 | 7.520 | 7.900 | 970,990 | +0.13(+1.67%) |
Mar 11, 2019 | 7.920 | 7.980 | 7.380 | 7.770 | 1,085,693 | -0.17(-2.14%) |
Mar 08, 2019 | 7.890 | 8.000 | 7.850 | 7.940 | 246,400 | -0.01(-0.13%) |
Mar 07, 2019 | 7.920 | 7.990 | 7.760 | 7.950 | 427,195 | +0.05(+0.63%) |
Mar 06, 2019 | 8.090 | 8.100 | 7.860 | 7.900 | 449,867 | -0.18(-2.23%) |
Mar 05, 2019 | 8.170 | 8.210 | 7.996 | 8.080 | 602,382 | -0.11(-1.34%) |
Mar 04, 2019 | 8.550 | 8.555 | 8.180 | 8.190 | 681,125 | -0.36(-4.21%) |
Mar 01, 2019 | 8.500 | 8.550 | 8.370 | 8.550 | 395,800 | +0.06(+0.71%) |
Feb 28, 2019 | 8.520 | 8.590 | 8.450 | 8.490 | 363,004 | +0.00(+0.00%) |
Feb 27, 2019 | 8.360 | 8.490 | 8.330 | 8.490 | 327,369 | +0.09(+1.07%) |
Feb 26, 2019 | 8.380 | 8.490 | 8.310 | 8.400 | 571,067 | +0.04(+0.48%) |
Feb 25, 2019 | 8.530 | 8.550 | 8.260 | 8.360 | 872,439 | -0.14(-1.65%) |
Feb 22, 2019 | 8.270 | 8.610 | 8.270 | 8.500 | 495,100 | +0.25(+3.03%) |
Feb 21, 2019 | 8.180 | 8.330 | 8.160 | 8.250 | 529,752 | +0.05(+0.61%) |
Feb 20, 2019 | 8.200 | 8.328 | 8.170 | 8.200 | 518,860 | +0.00(+0.00%) |
Feb 19, 2019 | 7.940 | 8.250 | 7.870 | 8.200 | 681,857 | +0.22(+2.76%) |
Feb 15, 2019 | 7.980 | 8.090 | 7.910 | 7.980 | 523,400 | +0.04(+0.50%) |
Feb 14, 2019 | 7.900 | 7.980 | 7.840 | 7.940 | 275,184 | +0.02(+0.25%) |
Feb 13, 2019 | 8.060 | 8.130 | 7.900 | 7.920 | 554,037 | -0.14(-1.74%) |
Feb 12, 2019 | 7.950 | 8.080 | 7.840 | 8.060 | 532,177 | +0.19(+2.41%) |
Feb 11, 2019 | 8.000 | 8.000 | 7.845 | 7.870 | 299,809 | -0.10(-1.25%) |
Feb 08, 2019 | 8.110 | 8.150 | 7.910 | 7.970 | 414,600 | -0.18(-2.21%) |
Feb 07, 2019 | 8.390 | 8.430 | 8.080 | 8.150 | 407,463 | -0.28(-3.32%) |
Feb 06, 2019 | 7.900 | 8.450 | 7.870 | 8.430 | 741,427 | +0.51(+6.44%) |
Feb 05, 2019 | 7.990 | 8.055 | 7.850 | 7.920 | 491,804 | -0.08(-1.00%) |
Feb 04, 2019 | 7.950 | 8.010 | 7.860 | 8.000 | 480,896 | +0.10(+1.27%) |
Feb 01, 2019 | 8.460 | 8.460 | 7.550 | 7.900 | 1,751,900 | -0.84(-9.61%) |
Jan 31, 2019 | 8.140 | 8.990 | 8.070 | 8.740 | 918,404 | +0.63(+7.77%) |
Jan 30, 2019 | 8.100 | 8.240 | 7.940 | 8.110 | 1,494,868 | +0.11(+1.37%) |
Jan 29, 2019 | 8.000 | 8.210 | 7.970 | 8.000 | 940,281 | -0.05(-0.62%) |
Jan 28, 2019 | 8.190 | 8.290 | 7.990 | 8.050 | 558,169 | -0.25(-3.01%) |
Jan 25, 2019 | 8.400 | 8.470 | 8.260 | 8.300 | 228,500 | -0.04(-0.48%) |
Jan 24, 2019 | 8.190 | 8.350 | 8.060 | 8.340 | 301,756 | +0.20(+2.46%) |
Jan 23, 2019 | 8.100 | 8.180 | 8.040 | 8.140 | 331,614 | +0.02(+0.25%) |
Jan 22, 2019 | 8.310 | 8.330 | 8.090 | 8.120 | 333,121 | -0.32(-3.79%) |
Jan 18, 2019 | 8.450 | 8.450 | 8.280 | 8.440 | 247,000 | +0.02(+0.24%) |
Jan 17, 2019 | 8.180 | 8.510 | 8.180 | 8.420 | 264,196 | +0.19(+2.31%) |
Jan 16, 2019 | 8.260 | 8.330 | 8.150 | 8.230 | 213,838 | -0.04(-0.48%) |
Jan 15, 2019 | 8.350 | 8.350 | 8.100 | 8.270 | 182,019 | -0.04(-0.48%) |
Jan 14, 2019 | 8.140 | 8.350 | 7.990 | 8.310 | 248,449 | +0.10(+1.22%) |
Jan 11, 2019 | 7.940 | 8.210 | 7.910 | 8.210 | 381,300 | +0.24(+3.01%) |
Jan 10, 2019 | 7.850 | 7.990 | 7.775 | 7.970 | 316,848 | -0.03(-0.38%) |
Jan 09, 2019 | 7.870 | 8.040 | 7.850 | 8.000 | 342,083 | +0.11(+1.39%) |
Jan 08, 2019 | 8.010 | 8.030 | 7.790 | 7.890 | 450,794 | -0.01(-0.13%) |
Jan 07, 2019 | 7.990 | 7.990 | 7.790 | 7.900 | 280,833 | -0.06(-0.75%) |
Jan 04, 2019 | 7.870 | 8.020 | 7.840 | 7.960 | 360,000 | +0.19(+2.45%) |
Jan 03, 2019 | 8.110 | 8.210 | 7.750 | 7.770 | 199,552 | -0.47(-5.70%) |
Jan 02, 2019 | 7.670 | 8.250 | 7.670 | 8.240 | 318,452 | +0.34(+4.30%) |
Dec 31, 2018 | 8.030 | 8.070 | 7.820 | 7.900 | 1,107,700 | -0.13(-1.62%) |
Dec 28, 2018 | 7.980 | 8.150 | 7.910 | 8.030 | 526,200 | +0.05(+0.63%) |
Dec 27, 2018 | 7.950 | 8.020 | 7.770 | 7.980 | 592,907 | -0.12(-1.48%) |
Dec 26, 2018 | 7.850 | 8.140 | 7.680 | 8.100 | 417,112 | +0.36(+4.65%) |
Dec 24, 2018 | 7.740 | 7.850 | 7.600 | 7.740 | 355,100 | +0.00(+0.00%) |
Dec 21, 2018 | 8.270 | 8.365 | 7.730 | 7.740 | 1,296,500 | -0.54(-6.52%) |
Dec 20, 2018 | 8.330 | 8.480 | 8.090 | 8.280 | 569,680 | -0.10(-1.19%) |
Dec 19, 2018 | 8.720 | 8.850 | 8.330 | 8.380 | 625,056 | -0.34(-3.90%) |
Dec 18, 2018 | 8.880 | 9.080 | 8.650 | 8.720 | 471,359 | -0.12(-1.36%) |
Dec 17, 2018 | 8.710 | 9.160 | 8.710 | 8.840 | 629,477 | +0.10(+1.14%) |
Dec 14, 2018 | 8.770 | 8.910 | 8.620 | 8.740 | 459,900 | -0.09(-1.02%) |
Dec 13, 2018 | 9.300 | 9.320 | 8.820 | 8.830 | 343,674 | -0.46(-4.95%) |
Dec 12, 2018 | 9.110 | 9.480 | 9.110 | 9.290 | 383,043 | +0.28(+3.11%) |
Dec 11, 2018 | 9.050 | 9.250 | 8.890 | 9.010 | 210,549 | +0.08(+0.90%) |
Dec 10, 2018 | 8.960 | 9.140 | 8.740 | 8.930 | 379,086 | -0.01(-0.11%) |
Dec 07, 2018 | 9.070 | 9.280 | 8.760 | 8.940 | 833,100 | -0.11(-1.22%) |
Dec 06, 2018 | 8.870 | 9.050 | 8.500 | 9.050 | 628,764 | -0.03(-0.33%) |
Dec 04, 2018 | 9.440 | 9.450 | 9.040 | 9.080 | 388,500 | -0.39(-4.12%) |
Dec 03, 2018 | 9.670 | 9.710 | 9.330 | 9.470 | 274,246 | -0.05(-0.53%) |
Nov 30, 2018 | 9.250 | 9.530 | 9.120 | 9.520 | 434,800 | +0.23(+2.48%) |
Nov 29, 2018 | 9.340 | 9.470 | 9.200 | 9.290 | 254,616 | -0.07(-0.75%) |
Nov 28, 2018 | 9.090 | 9.470 | 9.040 | 9.360 | 309,796 | +0.30(+3.31%) |
Nov 27, 2018 | 9.230 | 9.250 | 9.030 | 9.060 | 365,237 | -0.23(-2.48%) |
Nov 26, 2018 | 9.250 | 9.610 | 9.150 | 9.290 | 398,686 | +0.04(+0.43%) |
Nov 23, 2018 | 8.880 | 9.360 | 8.880 | 9.250 | 207,200 | +0.30(+3.35%) |
Nov 21, 2018 | 8.950 | 8.950 | 8.950 | 0 | +0.10(+1.13%) | |
Nov 20, 2018 | 9.530 | 9.530 | 8.790 | 8.850 | 1,045,948 | -0.90(-9.23%) |
Nov 19, 2018 | 9.690 | 9.910 | 9.375 | 9.750 | 1,378,340 | -0.02(-0.20%) |
Nov 16, 2018 | 10.86 | 11.10 | 9.435 | 9.770 | 1,595,400 | -1.49(-13.23%) |
Nov 15, 2018 | 10.93 | 11.31 | 10.93 | 11.26 | 256,867 | +0.21(+1.90%) |
Nov 14, 2018 | 11.10 | 11.41 | 10.98 | 11.05 | 385,110 | +0.16(+1.47%) |
Nov 13, 2018 | 10.95 | 11.18 | 10.82 | 10.89 | 205,117 | -0.02(-0.18%) |
Nov 12, 2018 | 11.04 | 11.08 | 10.81 | 10.91 | 197,191 | -0.10(-0.91%) |
Nov 09, 2018 | 10.99 | 11.09 | 10.84 | 11.01 | 159,700 | -0.12(-1.08%) |
Nov 08, 2018 | 11.20 | 11.33 | 10.98 | 11.13 | 194,695 | -0.01(-0.09%) |
Nov 07, 2018 | 10.91 | 11.18 | 10.70 | 11.14 | 198,600 | +0.28(+2.58%) |
Nov 06, 2018 | 10.55 | 10.90 | 10.55 | 10.86 | 157,513 | +0.28(+2.65%) |
Nov 05, 2018 | 10.37 | 10.64 | 10.30 | 10.58 | 208,080 | +0.19(+1.83%) |
Nov 02, 2018 | 10.47 | 10.64 | 10.37 | 10.39 | 273,700 | -0.05(-0.48%) |
Nov 01, 2018 | 10.25 | 10.60 | 10.15 | 10.44 | 277,704 | +0.26(+2.55%) |
Oct 31, 2018 | 10.21 | 10.36 | 10.17 | 10.18 | 219,332 | +0.11(+1.09%) |
Oct 30, 2018 | 9.860 | 10.13 | 9.860 | 10.07 | 311,963 | +0.20(+2.03%) |
Oct 29, 2018 | 10.37 | 10.43 | 9.760 | 9.870 | 300,853 | -0.33(-3.24%) |
Oct 26, 2018 | 10.04 | 10.42 | 9.980 | 10.20 | 233,900 | +0.05(+0.49%) |
Oct 25, 2018 | 10.10 | 10.19 | 9.780 | 10.15 | 403,866 | +0.13(+1.30%) |
Oct 24, 2018 | 10.52 | 10.57 | 10.00 | 10.02 | 312,180 | -0.49(-4.66%) |
Oct 23, 2018 | 10.68 | 10.76 | 10.42 | 10.51 | 167,214 | -0.33(-3.04%) |
Oct 22, 2018 | 10.52 | 10.88 | 10.47 | 10.84 | 359,876 | +0.38(+3.63%) |
Oct 19, 2018 | 10.52 | 10.66 | 10.35 | 10.46 | 235,000 | -0.05(-0.48%) |
Oct 18, 2018 | 10.81 | 10.88 | 10.50 | 10.51 | 220,417 | -0.38(-3.49%) |
Oct 17, 2018 | 11.24 | 11.24 | 10.89 | 10.89 | 216,919 | -0.36(-3.20%) |
Oct 16, 2018 | 10.88 | 11.25 | 10.70 | 11.25 | 302,610 | +0.45(+4.17%) |
Oct 15, 2018 | 10.68 | 10.83 | 10.57 | 10.80 | 183,577 | +0.11(+1.03%) |
Oct 12, 2018 | 10.83 | 10.88 | 10.50 | 10.69 | 413,600 | +0.04(+0.38%) |
Oct 11, 2018 | 10.62 | 10.75 | 10.50 | 10.65 | 358,577 | -0.06(-0.56%) |
Oct 10, 2018 | 10.91 | 11.00 | 10.66 | 10.71 | 559,107 | -0.20(-1.83%) |
Oct 09, 2018 | 10.94 | 11.06 | 10.71 | 10.91 | 440,364 | -0.10(-0.91%) |
Oct 08, 2018 | 11.29 | 11.30 | 10.85 | 11.01 | 279,951 | -0.25(-2.22%) |
Oct 05, 2018 | 11.39 | 11.49 | 11.19 | 11.26 | 766,800 | -0.11(-0.97%) |
Oct 04, 2018 | 11.71 | 11.71 | 11.32 | 11.37 | 496,048 | -0.34(-2.90%) |
Oct 03, 2018 | 11.43 | 11.79 | 11.34 | 11.71 | 429,925 | +0.36(+3.17%) |
Oct 02, 2018 | 11.12 | 11.38 | 11.12 | 11.35 | 414,544 | +0.26(+2.34%) |
Oct 01, 2018 | 11.30 | 11.35 | 10.98 | 11.09 | 392,468 | -0.16(-1.42%) |
Sep 28, 2018 | 11.15 | 11.35 | 11.10 | 11.25 | 152,000 | +0.10(+0.90%) |
Sep 27, 2018 | 11.15 | 11.35 | 11.10 | 11.15 | 204,587 | +0.10(+0.90%) |
Sep 26, 2018 | 11.20 | 11.35 | 11.00 | 11.05 | 240,806 | -0.20(-1.78%) |
Sep 25, 2018 | 11.10 | 11.32 | 11.05 | 11.25 | 124,343 | +0.20(+1.81%) |
Sep 24, 2018 | 11.35 | 11.35 | 10.81 | 11.05 | 349,425 | -0.30(-2.64%) |
Sep 21, 2018 | 11.10 | 11.55 | 11.10 | 11.35 | 1,098,600 | +0.25(+2.25%) |
Sep 20, 2018 | 11.20 | 11.30 | 11.00 | 11.10 | 277,778 | -0.05(-0.45%) |
Sep 19, 2018 | 10.85 | 11.25 | 10.85 | 11.15 | 263,058 | +0.30(+2.76%) |
Sep 18, 2018 | 10.80 | 11.00 | 10.60 | 10.85 | 412,011 | +0.05(+0.46%) |
Sep 17, 2018 | 10.70 | 10.95 | 10.57 | 10.80 | 909,578 | +0.15(+1.41%) |
Sep 14, 2018 | 10.50 | 10.75 | 10.40 | 10.65 | 248,000 | +0.10(+0.95%) |
Sep 13, 2018 | 10.85 | 11.00 | 10.50 | 10.55 | 278,076 | -0.30(-2.76%) |
Sep 12, 2018 | 10.75 | 10.95 | 10.70 | 10.85 | 240,967 | +0.05(+0.46%) |
Sep 11, 2018 | 10.90 | 11.05 | 10.80 | 10.80 | 190,282 | -0.05(-0.46%) |
Sep 10, 2018 | 10.75 | 10.95 | 10.74 | 10.85 | 271,142 | +0.10(+0.93%) |
Sep 07, 2018 | 11.15 | 11.15 | 10.75 | 10.75 | 292,400 | -0.40(-3.59%) |
Sep 06, 2018 | 11.40 | 11.50 | 11.05 | 11.15 | 290,880 | -0.20(-1.76%) |
Sep 05, 2018 | 11.60 | 11.65 | 11.35 | 11.35 | 206,914 | -0.25(-2.16%) |
Sep 04, 2018 | 12.10 | 12.10 | 11.53 | 11.60 | 390,234 | -0.55(-4.53%) |
Aug 31, 2018 | 12.15 | 12.15 | 12.15 | 0 | -0.10(-0.82%) | |
Aug 30, 2018 | 12.50 | 12.55 | 12.15 | 12.25 | 246,367 | -0.25(-2.00%) |
Aug 29, 2018 | 12.55 | 12.62 | 12.40 | 12.50 | 185,761 | -0.05(-0.40%) |
Aug 28, 2018 | 12.75 | 12.75 | 12.50 | 12.55 | 342,337 | -0.15(-1.18%) |
Aug 27, 2018 | 13.20 | 13.35 | 12.45 | 12.70 | 1,103,619 | -0.45(-3.42%) |
Aug 24, 2018 | 12.85 | 13.20 | 12.73 | 13.15 | 416,900 | +0.35(+2.73%) |
Aug 23, 2018 | 12.85 | 12.95 | 12.72 | 12.80 | 240,173 | -0.05(-0.39%) |
Aug 22, 2018 | 13.05 | 13.10 | 12.75 | 12.85 | 254,188 | -0.20(-1.53%) |
Aug 21, 2018 | 13.05 | 13.10 | 12.90 | 13.05 | 424,642 | +0.00(+0.00%) |
Aug 20, 2018 | 13.25 | 13.25 | 12.95 | 13.05 | 240,850 | -0.15(-1.14%) |
Aug 17, 2018 | 12.85 | 13.20 | 12.75 | 13.20 | 463,300 | +0.25(+1.93%) |
Aug 16, 2018 | 13.55 | 13.55 | 12.68 | 12.95 | 589,670 | -0.70(-5.13%) |
Aug 15, 2018 | 13.85 | 13.93 | 13.55 | 13.65 | 286,665 | -0.30(-2.15%) |
Aug 14, 2018 | 14.00 | 14.22 | 13.90 | 13.95 | 225,942 | +0.00(+0.00%) |
Aug 13, 2018 | 13.95 | 14.05 | 13.75 | 13.95 | 234,825 | +0.05(+0.36%) |
Aug 10, 2018 | 13.90 | 14.05 | 13.65 | 13.90 | 360,900 | -0.05(-0.36%) |
Aug 09, 2018 | 13.85 | 14.22 | 13.75 | 13.95 | 825,754 | +0.15(+1.09%) |
Aug 08, 2018 | 13.60 | 13.90 | 13.47 | 13.80 | 608,141 | +0.25(+1.85%) |
Aug 07, 2018 | 13.45 | 13.60 | 13.40 | 13.55 | 305,566 | +0.05(+0.37%) |
Aug 06, 2018 | 13.25 | 13.55 | 13.05 | 13.50 | 619,624 | +0.30(+2.27%) |
Aug 03, 2018 | 12.30 | 13.65 | 12.05 | 13.20 | 1,269,800 | +1.25(+10.46%) |
Aug 02, 2018 | 11.85 | 12.00 | 11.80 | 11.95 | 521,716 | +0.00(+0.00%) |
Aug 01, 2018 | 11.85 | 12.10 | 11.70 | 11.95 | 406,010 | +0.00(+0.00%) |
Jul 31, 2018 | 11.75 | 12.05 | 11.70 | 11.95 | 502,240 | +0.30(+2.58%) |
Jul 30, 2018 | 11.40 | 11.75 | 11.40 | 11.65 | 222,477 | +0.25(+2.19%) |
Jul 27, 2018 | 11.90 | 11.95 | 11.40 | 11.40 | 230,900 | -0.50(-4.20%) |
Jul 26, 2018 | 11.90 | 12.00 | 11.65 | 11.90 | 498,600 | +0.00(+0.00%) |
Jul 25, 2018 | 11.85 | 11.95 | 11.68 | 11.90 | 253,361 | +0.00(+0.00%) |
Jul 24, 2018 | 11.85 | 12.00 | 11.70 | 11.90 | 331,599 | +0.05(+0.42%) |
Jul 23, 2018 | 12.05 | 12.05 | 11.75 | 11.85 | 250,779 | -0.25(-2.07%) |
Jul 20, 2018 | 12.15 | 12.20 | 12.00 | 12.10 | 325,576 | +0.00(+0.00%) |
Jul 19, 2018 | 12.05 | 12.25 | 12.05 | 12.10 | 374,664 | +0.10(+0.83%) |
Jul 18, 2018 | 11.80 | 12.05 | 11.80 | 12.00 | 318,304 | +0.20(+1.69%) |
Jul 17, 2018 | 11.60 | 11.90 | 11.60 | 11.80 | 207,643 | +0.15(+1.29%) |
Jul 16, 2018 | 11.55 | 11.80 | 11.50 | 11.65 | 302,629 | +0.20(+1.75%) |
Jul 13, 2018 | 11.25 | 11.50 | 11.25 | 11.45 | 258,364 | +0.15(+1.33%) |
Jul 12, 2018 | 11.30 | 11.40 | 11.10 | 11.30 | 393,326 | +0.05(+0.44%) |
Jul 11, 2018 | 11.30 | 11.35 | 11.20 | 11.25 | 214,025 | -0.15(-1.32%) |
Jul 10, 2018 | 11.40 | 11.53 | 11.30 | 11.40 | 348,569 | +0.00(+0.00%) |
Jul 09, 2018 | 11.15 | 11.55 | 11.15 | 11.40 | 324,884 | +0.25(+2.24%) |
Jul 06, 2018 | 11.10 | 11.20 | 11.10 | 11.15 | 327,285 | +0.10(+0.90%) |
Jul 05, 2018 | 11.05 | 11.10 | 10.93 | 11.05 | 376,800 | +0.05(+0.45%) |
Jul 03, 2018 | 11.00 | 11.00 | 11.00 | 0 | -0.15(-1.35%) | |
Jul 02, 2018 | 11.15 | 11.35 | 11.05 | 11.15 | 1,220,967 | -0.10(-0.89%) |
Jun 29, 2018 | 11.35 | 11.45 | 11.20 | 11.25 | 175,831 | -0.05(-0.44%) |
Jun 28, 2018 | 11.25 | 11.32 | 11.12 | 11.30 | 294,816 | +0.05(+0.44%) |
Jun 27, 2018 | 11.45 | 11.65 | 11.20 | 11.25 | 247,706 | -0.20(-1.75%) |
Jun 26, 2018 | 11.30 | 11.50 | 11.15 | 11.45 | 582,492 | +0.20(+1.78%) |
Jun 25, 2018 | 11.60 | 11.60 | 11.25 | 11.25 | 491,080 | -0.35(-3.02%) |
Jun 22, 2018 | 11.55 | 11.75 | 11.47 | 11.60 | 621,646 | +0.05(+0.43%) |
Jun 21, 2018 | 11.80 | 11.80 | 11.55 | 11.55 | 248,769 | -0.25(-2.12%) |
Jun 20, 2018 | 11.55 | 11.80 | 11.40 | 11.80 | 272,026 | +0.25(+2.16%) |
Jun 19, 2018 | 11.55 | 11.70 | 11.55 | 11.55 | 616,624 | -0.15(-1.28%) |
Jun 18, 2018 | 11.60 | 11.75 | 11.40 | 11.70 | 286,506 | +0.10(+0.86%) |
Jun 15, 2018 | 11.60 | 11.50 | 11.60 | 1,095,363 | +0.10(+0.87%) | |
Jun 14, 2018 | 11.70 | 11.80 | 11.35 | 11.50 | 419,997 | -0.20(-1.71%) |
Jun 13, 2018 | 11.65 | 11.70 | 11.60 | 11.70 | 419,400 | +0.05(+0.43%) |
Jun 12, 2018 | 11.70 | 11.70 | 11.50 | 11.65 | 503,272 | -0.05(-0.43%) |
Jun 11, 2018 | 11.90 | 11.95 | 11.55 | 11.70 | 544,626 | -0.25(-2.09%) |
Jun 08, 2018 | 11.80 | 11.95 | 11.70 | 11.95 | 687,520 | +0.20(+1.70%) |
Jun 07, 2018 | 11.65 | 11.80 | 11.62 | 11.75 | 249,861 | +0.10(+0.86%) |
Jun 06, 2018 | 11.65 | 260,835 | +0.10(+0.87%) | |||
Jun 05, 2018 | 11.60 | 11.70 | 11.40 | 11.55 | 454,219 | -0.05(-0.43%) |
Jun 04, 2018 | 11.75 | 11.85 | 11.55 | 11.60 | 306,611 | -0.10(-0.85%) |