Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.11 | 10.11 | 10.11 | 10.11 | 1,700 | +0.32(+3.27%) |
May 30, 2019 | 9.910 | 9.910 | 9.790 | 9.790 | 8,251 | -0.15(-1.51%) |
May 29, 2019 | 9.850 | 9.940 | 9.850 | 9.940 | 809 | +0.30(+3.11%) |
May 28, 2019 | 9.640 | 9.640 | 9.640 | 9.640 | 602 | +0.59(+6.52%) |
May 22, 2019 | 9.050 | 9.050 | 9.050 | 0 | +0.25(+2.84%) | |
May 21, 2019 | 8.800 | 8.800 | 8.800 | 65 | +0.00(+0.00%) | |
May 20, 2019 | 8.800 | 8.800 | 8.800 | 8.800 | 613 | -0.52(-5.58%) |
May 17, 2019 | 9.320 | 9.320 | 9.320 | 9.320 | 500 | -0.18(-1.89%) |
May 16, 2019 | 9.500 | 9.500 | 9.500 | 9.500 | 378 | +0.01(+0.11%) |
May 15, 2019 | 9.490 | 9.490 | 9.490 | 9.490 | 1,032 | -0.06(-0.63%) |
May 14, 2019 | 9.440 | 9.550 | 9.440 | 9.550 | 442 | -0.16(-1.65%) |
May 13, 2019 | 9.710 | 9.710 | 9.710 | 9.710 | 1,723 | -0.27(-2.71%) |
May 10, 2019 | 9.980 | 9.980 | 9.980 | 9.980 | 300 | -0.30(-2.92%) |
May 09, 2019 | 10.28 | 10.28 | 10.28 | 30 | +0.00(+0.00%) | |
May 08, 2019 | 10.28 | 10.28 | 10.28 | 38 | +0.00(+0.00%) | |
May 07, 2019 | 10.28 | 10.28 | 10.28 | 2 | +0.00(+0.00%) | |
May 06, 2019 | 10.28 | 10.28 | 10.28 | 10.28 | 289 | -0.14(-1.34%) |
May 03, 2019 | 10.42 | 10.42 | 10.42 | 10.42 | 100 | -0.18(-1.70%) |
May 02, 2019 | 10.60 | 10.60 | 10.60 | 10.60 | 2,011 | -0.44(-3.99%) |
May 01, 2019 | 11.04 | 11.04 | 11.04 | 3 | +0.00(+0.00%) | |
Apr 30, 2019 | 10.76 | 11.04 | 10.76 | 11.04 | 663 | +0.06(+0.55%) |
Apr 29, 2019 | 10.98 | 10.98 | 10.98 | 10.98 | 200 | +0.00(+0.00%) |
Apr 26, 2019 | 10.98 | 10.98 | 10.98 | 47 | +0.00(+0.00%) | |
Apr 25, 2019 | 11.08 | 11.08 | 10.90 | 10.98 | 4,735 | -0.66(-5.67%) |
Apr 24, 2019 | 11.45 | 11.64 | 11.45 | 11.64 | 957 | -0.31(-2.59%) |
Apr 23, 2019 | 12.00 | 12.00 | 11.95 | 11.95 | 2,607 | -0.25(-2.05%) |
Apr 22, 2019 | 12.27 | 12.27 | 12.20 | 12.20 | 1,882 | +0.48(+4.10%) |
Apr 18, 2019 | 11.72 | 11.72 | 11.72 | 65 | +0.00(+0.00%) | |
Apr 17, 2019 | 11.59 | 11.72 | 11.59 | 11.72 | 505 | +0.69(+6.26%) |
Apr 16, 2019 | 11.03 | 11.03 | 11.03 | 11.03 | 307 | +0.08(+0.73%) |
Apr 15, 2019 | 10.95 | 10.95 | 10.95 | 10.95 | 141 | -0.18(-1.62%) |
Apr 12, 2019 | 10.93 | 11.13 | 10.93 | 11.13 | 2,800 | +0.12(+1.09%) |
Apr 11, 2019 | 10.91 | 11.01 | 10.91 | 11.01 | 2,829 | -0.28(-2.48%) |
Apr 10, 2019 | 11.28 | 11.29 | 11.02 | 11.29 | 6,869 | +0.67(+6.31%) |
Apr 08, 2019 | 10.62 | 10.62 | 10.62 | 0 | -0.17(-1.55%) | |
Apr 05, 2019 | 10.74 | 10.79 | 10.70 | 10.79 | 5,500 | +0.16(+1.48%) |
Apr 04, 2019 | 10.58 | 10.63 | 10.58 | 10.63 | 2,155 | +0.49(+4.83%) |
Apr 03, 2019 | 10.14 | 10.14 | 10.14 | 10.14 | 148 | +0.22(+2.22%) |
Apr 02, 2019 | 9.950 | 9.950 | 9.920 | 9.920 | 787 | +0.03(+0.30%) |
Apr 01, 2019 | 9.985 | 9.985 | 9.890 | 9.890 | 469 | -0.20(-1.98%) |
Mar 29, 2019 | 10.09 | 10.09 | 10.09 | 10.09 | 1,100 | +0.23(+2.33%) |
Mar 28, 2019 | 9.860 | 9.860 | 9.440 | 9.860 | 2,869 | +0.59(+6.36%) |
Mar 27, 2019 | 9.270 | 9.270 | 9.270 | 9.270 | 1,275 | +0.04(+0.43%) |
Mar 26, 2019 | 9.250 | 9.250 | 9.230 | 9.230 | 676 | +0.13(+1.43%) |
Mar 25, 2019 | 9.100 | 9.100 | 9.100 | 15 | +0.00(+0.00%) | |
Mar 22, 2019 | 9.100 | 9.100 | 9.100 | 32 | +0.00(+0.00%) | |
Mar 21, 2019 | 9.100 | 9.100 | 9.100 | 9.100 | 1,289 | -0.35(-3.70%) |
Mar 19, 2019 | 9.450 | 9.450 | 9.450 | 0 | +0.14(+1.50%) | |
Mar 18, 2019 | 9.320 | 9.320 | 9.275 | 9.310 | 10,929 | -0.01(-0.11%) |
Mar 15, 2019 | 9.320 | 9.320 | 9.320 | 9.320 | 200 | +0.05(+0.54%) |
Mar 14, 2019 | 9.270 | 9.270 | 9.270 | 9.270 | 260 | -0.20(-2.11%) |
Mar 13, 2019 | 9.470 | 9.470 | 9.470 | 9.470 | 920 | +0.20(+2.16%) |
Mar 12, 2019 | 9.270 | 9.270 | 9.270 | 33 | +0.00(+0.00%) | |
Mar 11, 2019 | 9.410 | 9.410 | 9.270 | 9.270 | 747 | -0.24(-2.49%) |
Mar 08, 2019 | 9.150 | 9.507 | 9.150 | 9.507 | 400 | -0.23(-2.40%) |
Mar 07, 2019 | 10.08 | 10.08 | 9.740 | 9.740 | 301 | -0.38(-3.75%) |
Mar 06, 2019 | 10.12 | 10.12 | 10.12 | 10.12 | 233 | -0.22(-2.13%) |
Mar 05, 2019 | 10.34 | 10.34 | 10.34 | 10.34 | 313 | -0.02(-0.19%) |
Mar 04, 2019 | 10.32 | 10.36 | 10.32 | 10.36 | 534 | +0.39(+3.91%) |
Mar 01, 2019 | 9.970 | 9.970 | 9.970 | 25 | +0.00(+0.00%) | |
Feb 28, 2019 | 9.520 | 9.970 | 9.520 | 9.970 | 1,043 | -0.11(-1.09%) |
Feb 27, 2019 | 10.08 | 10.08 | 10.08 | 10.08 | 591 | -0.47(-4.45%) |
Feb 26, 2019 | 10.55 | 10.55 | 10.55 | 10.55 | 125 | +0.73(+7.43%) |
Feb 22, 2019 | 9.820 | 9.820 | 9.820 | 0 | +0.70(+7.68%) | |
Feb 21, 2019 | 9.120 | 9.120 | 9.120 | 60 | +0.00(+0.00%) | |
Feb 19, 2019 | 9.120 | 9.120 | 9.120 | 0 | -0.41(-4.31%) | |
Feb 15, 2019 | 9.531 | 9.531 | 9.531 | 9.531 | 2,000 | -0.44(-4.40%) |
Feb 14, 2019 | 9.970 | 9.970 | 9.970 | 9.970 | 196 | +0.00(+0.00%) |
Feb 13, 2019 | 9.970 | 10.35 | 9.970 | 9.970 | 1,814 | +0.40(+4.18%) |
Feb 11, 2019 | 9.570 | 9.570 | 9.570 | 0 | -0.27(-2.74%) | |
Feb 08, 2019 | 9.840 | 9.840 | 9.840 | 3 | +0.00(+0.00%) | |
Feb 06, 2019 | 9.840 | 9.840 | 9.840 | 0 | +0.08(+0.82%) | |
Feb 05, 2019 | 9.760 | 9.760 | 9.720 | 9.760 | 4,406 | +0.12(+1.24%) |
Feb 04, 2019 | 9.640 | 9.640 | 9.640 | 9.640 | 582 | -0.12(-1.23%) |
Feb 01, 2019 | 9.960 | 9.960 | 9.760 | 9.760 | 800 | +0.44(+4.72%) |
Jan 31, 2019 | 9.300 | 9.320 | 9.300 | 9.320 | 3,512 | +0.23(+2.53%) |
Jan 30, 2019 | 9.090 | 9.090 | 9.090 | 170 | +0.00(+0.00%) | |
Jan 29, 2019 | 9.090 | 9.090 | 9.090 | 9.090 | 634 | -0.15(-1.59%) |
Jan 28, 2019 | 9.237 | 9.237 | 9.237 | 71 | +0.00(+0.00%) | |
Jan 25, 2019 | 9.237 | 9.237 | 9.237 | 9.237 | 600 | +0.51(+5.81%) |
Jan 24, 2019 | 8.730 | 8.730 | 8.730 | 16 | +0.00(+0.00%) | |
Jan 23, 2019 | 8.580 | 8.730 | 8.580 | 8.730 | 327 | +0.02(+0.23%) |
Jan 22, 2019 | 8.710 | 8.710 | 8.710 | 29 | +0.00(+0.00%) | |
Jan 18, 2019 | 8.710 | 8.710 | 8.710 | 8.710 | 400 | -0.07(-0.80%) |
Jan 17, 2019 | 8.780 | 8.780 | 8.780 | 8.780 | 222 | +0.05(+0.57%) |
Jan 16, 2019 | 8.730 | 8.730 | 8.730 | 8.730 | 210 | +0.33(+3.93%) |
Jan 15, 2019 | 8.350 | 8.400 | 8.350 | 8.400 | 1,131 | +0.05(+0.66%) |
Jan 14, 2019 | 8.345 | 8.345 | 8.345 | 88 | +0.00(+0.00%) | |
Jan 11, 2019 | 8.345 | 8.345 | 8.345 | 11 | +0.00(+0.00%) | |
Jan 10, 2019 | 8.230 | 8.370 | 8.230 | 8.345 | 3,204 | +0.35(+4.31%) |
Jan 09, 2019 | 8.000 | 8.000 | 8.000 | 8.000 | 1,879 | +0.23(+2.96%) |
Jan 08, 2019 | 7.670 | 7.810 | 7.670 | 7.770 | 2,342 | +0.53(+7.32%) |
Jan 07, 2019 | 7.240 | 7.240 | 7.240 | 7.240 | 228 | +0.05(+0.70%) |
Jan 04, 2019 | 7.190 | 7.190 | 7.190 | 7.190 | 100 | -0.11(-1.51%) |
Jan 03, 2019 | 7.300 | 7.300 | 7.300 | 52 | +0.00(+0.00%) | |
Jan 02, 2019 | 7.300 | 7.300 | 7.300 | 77 | +0.00(+0.00%) | |
Dec 31, 2018 | 7.260 | 7.300 | 7.260 | 7.300 | 900 | +0.13(+1.81%) |
Dec 28, 2018 | 7.170 | 7.170 | 7.170 | 7.170 | 500 | +0.13(+1.85%) |
Dec 27, 2018 | 6.890 | 7.040 | 6.890 | 7.040 | 2,652 | -0.06(-0.85%) |
Dec 26, 2018 | 7.060 | 7.100 | 7.060 | 7.100 | 2,079 | -0.19(-2.61%) |
Dec 24, 2018 | 7.290 | 7.290 | 7.290 | 9 | +0.00(+0.00%) | |
Dec 21, 2018 | 7.290 | 7.290 | 7.290 | 7.290 | 700 | -0.08(-1.09%) |
Dec 20, 2018 | 7.290 | 7.510 | 7.290 | 7.370 | 4,262 | +0.28(+3.95%) |
Dec 19, 2018 | 7.300 | 7.300 | 7.090 | 7.090 | 5,058 | -0.31(-4.19%) |
Dec 18, 2018 | 7.320 | 7.400 | 7.310 | 7.400 | 4,086 | -0.09(-1.20%) |
Dec 17, 2018 | 7.540 | 7.572 | 7.490 | 7.490 | 798 | -0.39(-4.95%) |
Dec 14, 2018 | 7.800 | 7.880 | 7.800 | 7.880 | 2,100 | -0.07(-0.88%) |
Dec 13, 2018 | 8.050 | 8.050 | 7.950 | 7.950 | 3,932 | -0.20(-2.45%) |
Dec 12, 2018 | 8.150 | 8.150 | 8.150 | 8.150 | 1,182 | +0.01(+0.06%) |
Dec 11, 2018 | 8.010 | 8.145 | 8.010 | 8.145 | 451 | +0.04(+0.43%) |
Dec 10, 2018 | 8.110 | 8.110 | 8.110 | 8.110 | 313 | -0.09(-1.10%) |
Dec 07, 2018 | 8.500 | 8.500 | 8.200 | 8.200 | 600 | +0.03(+0.37%) |
Dec 06, 2018 | 8.360 | 8.360 | 8.170 | 8.170 | 1,912 | -0.74(-8.31%) |
Dec 04, 2018 | 8.910 | 8.910 | 8.910 | 8.910 | 500 | +0.16(+1.83%) |
Dec 03, 2018 | 8.900 | 8.900 | 8.750 | 8.750 | 1,419 | -0.07(-0.79%) |
Nov 30, 2018 | 8.820 | 8.820 | 8.820 | 11 | +0.00(+0.00%) | |
Nov 29, 2018 | 8.800 | 8.820 | 8.800 | 8.820 | 648 | -0.24(-2.65%) |
Nov 28, 2018 | 9.000 | 9.060 | 8.920 | 9.060 | 2,588 | +0.20(+2.30%) |
Nov 27, 2018 | 8.856 | 8.856 | 8.856 | 8.856 | 748 | +0.35(+4.07%) |
Nov 26, 2018 | 8.800 | 8.800 | 8.500 | 8.510 | 1,384 | -0.01(-0.12%) |
Nov 23, 2018 | 8.520 | 8.520 | 8.520 | 43 | +0.00(+0.00%) | |
Nov 21, 2018 | 8.520 | 8.520 | 8.520 | 0 | +0.13(+1.55%) | |
Nov 20, 2018 | 8.510 | 8.510 | 8.390 | 8.390 | 741 | -0.44(-4.98%) |
Nov 19, 2018 | 8.700 | 8.830 | 8.530 | 8.830 | 3,246 | +0.03(+0.34%) |
Nov 16, 2018 | 8.760 | 8.800 | 8.660 | 8.800 | 2,300 | +0.15(+1.73%) |
Nov 15, 2018 | 8.670 | 8.670 | 8.570 | 8.650 | 731 | +0.18(+2.13%) |
Nov 14, 2018 | 8.530 | 8.530 | 8.320 | 8.470 | 446 | +0.15(+1.80%) |
Nov 13, 2018 | 8.100 | 8.320 | 8.100 | 8.320 | 819 | +0.10(+1.22%) |
Nov 12, 2018 | 8.100 | 8.300 | 8.100 | 8.220 | 4,488 | -0.48(-5.52%) |
Nov 09, 2018 | 8.710 | 8.740 | 8.520 | 8.700 | 6,800 | -0.14(-1.58%) |
Nov 08, 2018 | 8.770 | 8.875 | 8.770 | 8.840 | 5,170 | -0.48(-5.15%) |
Nov 07, 2018 | 9.350 | 9.400 | 9.310 | 9.320 | 2,011 | +0.08(+0.84%) |
Nov 06, 2018 | 9.242 | 9.242 | 9.242 | 9.242 | 275 | +0.05(+0.57%) |
Nov 05, 2018 | 9.270 | 9.270 | 9.190 | 9.190 | 504 | -0.37(-3.82%) |
Nov 02, 2018 | 9.480 | 9.630 | 9.480 | 9.555 | 1,000 | +0.13(+1.43%) |
Nov 01, 2018 | 9.030 | 9.420 | 9.030 | 9.420 | 3,641 | +0.61(+6.92%) |
Oct 31, 2018 | 8.760 | 8.810 | 8.760 | 8.810 | 984 | +0.42(+5.01%) |
Oct 30, 2018 | 8.090 | 8.390 | 8.090 | 8.390 | 1,103 | +0.07(+0.84%) |
Oct 29, 2018 | 8.200 | 8.320 | 8.150 | 8.320 | 692,756 | +0.22(+2.72%) |
Oct 26, 2018 | 8.119 | 8.200 | 8.000 | 8.100 | 553,500 | -0.15(-1.82%) |
Oct 25, 2018 | 8.430 | 8.430 | 8.250 | 8.250 | 17,971 | -0.34(-3.96%) |
Oct 24, 2018 | 8.420 | 8.590 | 8.420 | 8.590 | 6,117 | +0.17(+2.02%) |
Oct 23, 2018 | 8.420 | 8.560 | 8.420 | 8.420 | 2,172 | -0.34(-3.88%) |
Oct 22, 2018 | 8.788 | 9.220 | 8.680 | 8.760 | 6,589 | +0.05(+0.57%) |
Oct 19, 2018 | 8.775 | 8.960 | 8.590 | 8.710 | 12,800 | +0.17(+1.99%) |
Oct 18, 2018 | 8.450 | 8.690 | 8.450 | 8.540 | 8,825 | -0.90(-9.57%) |
Oct 17, 2018 | 9.420 | 9.450 | 9.420 | 9.444 | 14,954 | -0.14(-1.45%) |
Oct 16, 2018 | 9.180 | 9.590 | 9.180 | 9.583 | 18,014 | +0.12(+1.26%) |
Oct 15, 2018 | 9.530 | 9.575 | 9.300 | 9.464 | 25,405 | -0.95(-9.09%) |
Oct 12, 2018 | 10.95 | 10.96 | 10.04 | 10.41 | 39,500 | -2.62(-20.11%) |
Oct 11, 2018 | 13.50 | 14.39 | 12.79 | 13.03 | 17,214 | +0.03(+0.23%) |
Oct 10, 2018 | 13.48 | 13.70 | 13.00 | 13.00 | 28,204 | -0.70(-5.11%) |
Oct 09, 2018 | 13.81 | 13.84 | 13.69 | 13.70 | 16,454 | +0.93(+7.28%) |
Oct 08, 2018 | 12.77 | 13.08 | 12.77 | 12.77 | 14,672 | -1.04(-7.56%) |
Oct 05, 2018 | 13.73 | 13.81 | 13.73 | 13.81 | 1,000 | -0.01(-0.04%) |
Oct 04, 2018 | 13.86 | 13.88 | 13.82 | 13.82 | 2,332 | -0.89(-6.05%) |
Oct 03, 2018 | 14.57 | 14.99 | 14.57 | 14.71 | 5,557 | +0.21(+1.45%) |
Oct 02, 2018 | 14.74 | 14.74 | 14.28 | 14.50 | 27,941 | -1.61(-10.02%) |
Oct 01, 2018 | 16.00 | 16.35 | 15.88 | 16.11 | 5,452 | +0.21(+1.33%) |
Sep 28, 2018 | 16.36 | 16.36 | 15.84 | 15.90 | 1,700 | -0.07(-0.45%) |
Sep 27, 2018 | 15.95 | 16.10 | 15.85 | 15.97 | 10,570 | +0.06(+0.41%) |
Sep 26, 2018 | 15.84 | 16.15 | 15.71 | 15.91 | 2,388 | -0.72(-4.33%) |
Sep 25, 2018 | 16.63 | 16.67 | 16.63 | 16.63 | 2,381 | +0.10(+0.60%) |
Sep 24, 2018 | 17.00 | 17.06 | 16.48 | 16.53 | 3,433 | -0.50(-2.94%) |
Sep 21, 2018 | 17.08 | 17.25 | 17.02 | 17.03 | 5,300 | +1.13(+7.11%) |
Sep 20, 2018 | 15.83 | 16.21 | 15.70 | 15.90 | 3,792 | +0.49(+3.15%) |
Sep 19, 2018 | 15.41 | 15.95 | 15.41 | 15.41 | 3,758 | +0.00(+0.00%) |
Sep 18, 2018 | 15.16 | 15.57 | 15.02 | 15.41 | 7,815 | +0.48(+3.25%) |
Sep 17, 2018 | 15.00 | 15.44 | 14.85 | 14.93 | 3,612 | +0.28(+1.91%) |
Sep 14, 2018 | 14.60 | 15.01 | 14.60 | 14.65 | 24,400 | +0.33(+2.30%) |
Sep 13, 2018 | 14.44 | 14.50 | 14.14 | 14.32 | 2,640 | +0.56(+4.07%) |
Sep 12, 2018 | 13.40 | 13.93 | 13.40 | 13.76 | 14,992 | +0.26(+1.93%) |
Sep 11, 2018 | 13.82 | 13.82 | 13.50 | 13.50 | 3,225 | -0.75(-5.26%) |
Sep 10, 2018 | 14.04 | 14.25 | 14.04 | 14.25 | 934 | -0.08(-0.56%) |
Sep 07, 2018 | 14.41 | 14.41 | 14.33 | 14.33 | 7,800 | +0.18(+1.24%) |
Sep 06, 2018 | 14.18 | 14.25 | 14.08 | 14.15 | 10,438 | +0.01(+0.11%) |
Sep 05, 2018 | 14.11 | 14.37 | 14.09 | 14.14 | 9,460 | -0.04(-0.28%) |
Sep 04, 2018 | 14.68 | 14.68 | 14.14 | 14.18 | 4,948 | -1.55(-9.85%) |
Aug 31, 2018 | 15.73 | 15.73 | 15.73 | 0 | +0.74(+4.94%) | |
Aug 30, 2018 | 15.07 | 15.58 | 14.99 | 14.99 | 5,166 | -1.06(-6.60%) |
Aug 29, 2018 | 15.36 | 16.14 | 15.02 | 16.05 | 9,081 | -0.30(-1.83%) |
Aug 28, 2018 | 16.45 | 16.45 | 16.16 | 16.35 | 3,680 | +0.42(+2.64%) |
Aug 27, 2018 | 16.07 | 16.10 | 15.93 | 15.93 | 6,847 | +1.77(+12.50%) |
Aug 24, 2018 | 14.07 | 14.50 | 13.88 | 14.16 | 30,900 | +0.48(+3.51%) |
Aug 23, 2018 | 13.33 | 13.68 | 13.28 | 13.68 | 2,925 | -0.27(-1.94%) |
Aug 22, 2018 | 13.76 | 13.95 | 13.76 | 13.95 | 3,946 | +1.12(+8.73%) |
Aug 21, 2018 | 12.77 | 12.94 | 12.75 | 12.83 | 25,774 | +0.80(+6.69%) |
Aug 20, 2018 | 12.00 | 12.20 | 12.00 | 12.03 | 3,530 | -0.39(-3.18%) |
Aug 17, 2018 | 12.36 | 12.42 | 12.24 | 12.42 | 5,300 | +0.15(+1.26%) |
Aug 16, 2018 | 12.38 | 12.38 | 12.17 | 12.27 | 2,377 | -0.45(-3.50%) |
Aug 15, 2018 | 12.85 | 12.93 | 12.64 | 12.71 | 2,778 | -0.76(-5.64%) |
Aug 14, 2018 | 13.07 | 13.47 | 13.07 | 13.47 | 5,253 | +0.15(+1.13%) |
Aug 13, 2018 | 13.19 | 13.65 | 13.19 | 13.32 | 5,514 | +0.03(+0.23%) |
Aug 10, 2018 | 13.06 | 13.47 | 13.06 | 13.29 | 8,200 | +0.02(+0.15%) |
Aug 09, 2018 | 13.23 | 13.41 | 13.23 | 13.27 | 7,355 | +0.09(+0.68%) |
Aug 08, 2018 | 13.13 | 13.40 | 13.13 | 13.18 | 4,019 | -0.68(-4.91%) |
Aug 07, 2018 | 13.59 | 13.86 | 13.59 | 13.86 | 1,572 | +0.39(+2.90%) |
Aug 06, 2018 | 13.53 | 13.67 | 13.39 | 13.47 | 9,839 | +0.23(+1.74%) |
Aug 03, 2018 | 13.12 | 13.40 | 13.12 | 13.24 | 26,700 | -0.09(-0.68%) |
Aug 02, 2018 | 13.48 | 13.48 | 13.30 | 13.33 | 3,897 | -0.01(-0.07%) |
Aug 01, 2018 | 13.59 | 13.59 | 13.30 | 13.34 | 2,373 | +0.29(+2.18%) |
Jul 31, 2018 | 12.84 | 13.13 | 12.84 | 13.05 | 7,213 | +0.22(+1.75%) |
Jul 30, 2018 | 13.12 | 13.12 | 12.80 | 12.83 | 5,079 | -0.71(-5.28%) |
Jul 27, 2018 | 13.78 | 13.78 | 13.31 | 13.54 | 3,200 | +0.22(+1.69%) |
Jul 26, 2018 | 13.83 | 13.83 | 13.32 | 13.32 | 7,190 | -0.70(-4.98%) |
Jul 25, 2018 | 14.05 | 14.05 | 13.93 | 14.02 | 1,102 | +0.11(+0.77%) |
Jul 24, 2018 | 13.90 | 14.31 | 13.90 | 13.91 | 4,144 | +0.17(+1.20%) |
Jul 23, 2018 | 13.73 | 14.10 | 13.73 | 13.74 | 3,103 | -0.54(-3.81%) |
Jul 20, 2018 | 14.24 | 14.34 | 13.95 | 14.29 | 2,446 | -0.24(-1.65%) |
Jul 19, 2018 | 14.81 | 14.81 | 14.52 | 14.53 | 6,838 | -0.47(-3.13%) |
Jul 18, 2018 | 15.06 | 15.06 | 15.00 | 15.00 | 3,364 | -0.12(-0.79%) |
Jul 17, 2018 | 15.11 | 15.49 | 15.03 | 15.12 | 1,357 | +0.49(+3.35%) |
Jul 16, 2018 | 14.70 | 14.79 | 14.48 | 14.63 | 7,005 | -0.16(-1.08%) |
Jul 13, 2018 | 14.53 | 14.99 | 14.53 | 14.79 | 138,794 | -0.47(-3.08%) |
Jul 12, 2018 | 15.38 | 15.38 | 15.21 | 15.26 | 3,431 | -1.88(-10.97%) |
Jul 11, 2018 | 17.20 | 17.43 | 17.13 | 17.14 | 6,946 | -0.29(-1.66%) |
Jul 10, 2018 | 17.91 | 17.91 | 17.38 | 17.43 | 3,365 | -0.01(-0.08%) |
Jul 09, 2018 | 17.49 | 17.73 | 17.39 | 17.44 | 1,271 | +0.46(+2.73%) |
Jul 06, 2018 | 16.98 | 17.30 | 16.98 | 16.98 | 3,639 | -0.35(-2.02%) |
Jul 05, 2018 | 17.14 | 17.62 | 17.12 | 17.33 | 2,938 | -0.39(-2.17%) |
Jul 03, 2018 | 17.71 | 17.71 | 17.71 | 0 | +0.36(+2.10%) | |
Jul 02, 2018 | 17.76 | 17.80 | 17.31 | 17.35 | 1,621 | -0.32(-1.81%) |
Jun 29, 2018 | 17.70 | 17.92 | 17.67 | 17.67 | 2,822 | +0.67(+3.94%) |
Jun 28, 2018 | 17.00 | 17.19 | 16.76 | 17.00 | 4,190 | +0.20(+1.19%) |
Jun 27, 2018 | 16.89 | 17.16 | 16.80 | 16.80 | 3,831 | -0.69(-3.95%) |
Jun 26, 2018 | 17.67 | 17.67 | 17.42 | 17.49 | 7,537 | -0.52(-2.90%) |
Jun 25, 2018 | 18.05 | 18.09 | 17.76 | 18.01 | 3,093 | -0.19(-1.03%) |
Jun 22, 2018 | 18.12 | 18.61 | 18.12 | 18.20 | 2,736 | +0.02(+0.11%) |
Jun 21, 2018 | 18.33 | 18.45 | 18.17 | 18.18 | 8,036 | -0.26(-1.41%) |
Jun 20, 2018 | 18.45 | 18.70 | 18.21 | 18.44 | 2,472 | +0.57(+3.19%) |
Jun 19, 2018 | 18.01 | 18.26 | 17.79 | 17.87 | 5,941 | -0.19(-1.05%) |
Jun 18, 2018 | 18.05 | 18.25 | 18.05 | 18.06 | 16,599 | -0.23(-1.26%) |
Jun 15, 2018 | 18.20 | 18.45 | 17.94 | 18.29 | 2,833 | -0.31(-1.67%) |
Jun 14, 2018 | 18.67 | 18.90 | 18.48 | 18.60 | 3,238 | -0.30(-1.59%) |
Jun 13, 2018 | 18.73 | 18.90 | 18.57 | 18.90 | 1,891 | -0.73(-3.71%) |
Jun 12, 2018 | 19.65 | 19.65 | 19.59 | 19.63 | 1,629 | +0.03(+0.16%) |
Jun 11, 2018 | 19.45 | 20.08 | 19.45 | 19.60 | 4,905 | -0.41(-2.03%) |
Jun 08, 2018 | 19.84 | 20.04 | 19.63 | 20.00 | 12,518 | +0.26(+1.33%) |
Jun 07, 2018 | 19.72 | 19.75 | 19.72 | 19.74 | 6,499 | +0.48(+2.49%) |
Jun 06, 2018 | 19.26 | 19.53 | 19.17 | 19.26 | 2,290 | -0.01(-0.05%) |
Jun 05, 2018 | 19.25 | 19.57 | 18.99 | 19.27 | 2,387 | -0.19(-0.98%) |
Jun 04, 2018 | 19.30 | 19.66 | 19.30 | 19.46 | 15,345 | +0.79(+4.23%) |