Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.40 | 12.94 | 12.10 | 12.30 | 37,420 | -0.70(-5.38%) |
May 30, 2019 | 12.90 | 13.20 | 12.40 | 13.00 | 58,027 | +0.40(+3.17%) |
May 29, 2019 | 12.40 | 13.30 | 12.10 | 12.60 | 22,904 | +0.00(+0.00%) |
May 28, 2019 | 12.80 | 13.40 | 12.50 | 12.60 | 31,860 | -0.20(-1.56%) |
May 24, 2019 | 12.30 | 13.20 | 12.20 | 12.80 | 45,070 | +0.50(+4.07%) |
May 23, 2019 | 12.60 | 12.60 | 11.60 | 12.30 | 60,671 | -0.40(-3.15%) |
May 22, 2019 | 13.60 | 13.70 | 12.60 | 12.70 | 52,450 | -1.00(-7.30%) |
May 21, 2019 | 14.20 | 14.20 | 13.60 | 13.70 | 32,643 | -0.30(-2.14%) |
May 20, 2019 | 14.20 | 14.40 | 14.00 | 14.00 | 18,356 | -0.40(-2.78%) |
May 17, 2019 | 14.30 | 14.50 | 14.00 | 14.40 | 27,290 | +0.10(+0.70%) |
May 16, 2019 | 14.60 | 14.70 | 14.20 | 14.30 | 24,598 | -0.40(-2.72%) |
May 15, 2019 | 14.40 | 14.80 | 14.30 | 14.70 | 24,586 | +0.10(+0.68%) |
May 14, 2019 | 14.10 | 15.20 | 14.00 | 14.60 | 23,847 | +0.40(+2.82%) |
May 13, 2019 | 14.40 | 14.60 | 14.00 | 14.20 | 45,065 | -0.70(-4.70%) |
May 10, 2019 | 15.00 | 15.00 | 14.50 | 14.90 | 36,380 | -0.10(-0.67%) |
May 09, 2019 | 15.00 | 15.26 | 14.30 | 15.00 | 39,533 | -0.90(-5.66%) |
May 08, 2019 | 15.50 | 15.90 | 15.00 | 15.90 | 41,728 | +0.50(+3.25%) |
May 07, 2019 | 15.00 | 15.50 | 15.00 | 15.40 | 29,183 | +0.10(+0.65%) |
May 06, 2019 | 14.40 | 15.40 | 14.00 | 15.30 | 81,791 | +0.30(+2.00%) |
May 03, 2019 | 15.10 | 15.50 | 14.50 | 15.00 | 37,420 | -0.20(-1.32%) |
May 02, 2019 | 14.90 | 15.30 | 14.40 | 15.20 | 38,576 | +0.10(+0.66%) |
May 01, 2019 | 15.60 | 15.80 | 14.60 | 15.10 | 53,790 | -0.50(-3.21%) |
Apr 30, 2019 | 16.30 | 16.30 | 15.50 | 15.60 | 57,174 | -0.90(-5.45%) |
Apr 29, 2019 | 16.60 | 16.80 | 16.20 | 16.50 | 40,659 | -0.10(-0.60%) |
Apr 26, 2019 | 16.80 | 17.10 | 16.50 | 16.60 | 38,590 | -0.30(-1.78%) |
Apr 25, 2019 | 17.00 | 17.50 | 16.60 | 16.90 | 90,253 | -0.10(-0.59%) |
Apr 24, 2019 | 17.10 | 17.40 | 16.80 | 17.00 | 55,713 | +0.00(+0.00%) |
Apr 23, 2019 | 16.90 | 17.30 | 16.30 | 17.00 | 80,590 | +0.00(+0.00%) |
Apr 22, 2019 | 16.70 | 17.30 | 16.10 | 17.00 | 94,885 | +0.50(+3.03%) |
Apr 18, 2019 | 16.70 | 17.20 | 16.00 | 16.50 | 81,210 | +0.40(+2.48%) |
Apr 17, 2019 | 16.80 | 16.90 | 15.20 | 16.10 | 171,532 | -1.50(-8.52%) |
Apr 16, 2019 | 17.50 | 17.90 | 16.50 | 17.60 | 79,263 | -0.30(-1.68%) |
Apr 15, 2019 | 18.40 | 18.50 | 16.00 | 17.90 | 217,440 | -0.40(-2.19%) |
Apr 12, 2019 | 18.50 | 18.70 | 17.60 | 18.30 | 133,480 | -0.20(-1.08%) |
Apr 11, 2019 | 18.50 | 18.70 | 18.00 | 18.50 | 97,191 | +0.30(+1.65%) |
Apr 10, 2019 | 18.50 | 18.80 | 18.00 | 18.20 | 125,125 | -0.20(-1.09%) |
Apr 09, 2019 | 18.90 | 19.00 | 17.90 | 18.40 | 183,379 | +0.40(+2.22%) |
Apr 08, 2019 | 18.60 | 19.00 | 17.60 | 18.00 | 382,906 | +1.70(+10.43%) |
Apr 05, 2019 | 16.10 | 16.50 | 15.90 | 16.30 | 52,480 | +0.10(+0.62%) |
Apr 04, 2019 | 16.50 | 16.50 | 15.70 | 16.20 | 33,859 | +0.40(+2.53%) |
Apr 03, 2019 | 16.00 | 16.60 | 15.50 | 15.80 | 90,822 | +0.30(+1.94%) |
Apr 02, 2019 | 15.10 | 15.50 | 14.90 | 15.50 | 48,050 | +0.60(+4.03%) |
Apr 01, 2019 | 15.10 | 15.10 | 14.60 | 14.90 | 36,154 | -0.20(-1.32%) |
Mar 29, 2019 | 14.60 | 15.80 | 14.40 | 15.10 | 60,160 | +0.90(+6.34%) |
Mar 28, 2019 | 14.70 | 14.80 | 14.10 | 14.20 | 33,459 | -0.50(-3.40%) |
Mar 27, 2019 | 15.40 | 15.80 | 14.50 | 14.70 | 39,420 | -0.90(-5.77%) |
Mar 26, 2019 | 15.40 | 15.60 | 14.80 | 15.60 | 42,195 | +0.50(+3.31%) |
Mar 25, 2019 | 15.30 | 16.00 | 14.80 | 15.10 | 53,541 | -0.60(-3.82%) |
Mar 22, 2019 | 15.60 | 16.00 | 15.10 | 15.70 | 42,980 | +0.00(+0.00%) |
Mar 21, 2019 | 16.80 | 16.90 | 15.50 | 15.70 | 98,415 | -1.10(-6.55%) |
Mar 20, 2019 | 17.70 | 17.70 | 16.30 | 16.80 | 58,622 | -0.50(-2.89%) |
Mar 19, 2019 | 16.20 | 18.20 | 16.00 | 17.30 | 126,317 | +1.10(+6.79%) |
Mar 18, 2019 | 16.90 | 16.90 | 15.60 | 16.20 | 109,017 | +1.20(+8.00%) |
Mar 15, 2019 | 15.00 | 15.13 | 13.70 | 15.00 | 132,680 | -0.80(-5.06%) |
Mar 14, 2019 | 12.70 | 16.10 | 12.60 | 15.80 | 267,992 | +3.20(+25.40%) |
Mar 13, 2019 | 12.50 | 13.00 | 12.30 | 12.60 | 30,952 | -0.10(-0.79%) |
Mar 12, 2019 | 12.70 | 12.80 | 12.30 | 12.70 | 16,100 | +0.10(+0.79%) |
Mar 11, 2019 | 12.40 | 12.60 | 12.20 | 12.60 | 21,787 | +0.40(+3.28%) |
Mar 08, 2019 | 12.30 | 12.40 | 11.80 | 12.20 | 36,300 | -0.30(-2.40%) |
Mar 07, 2019 | 12.30 | 12.70 | 11.70 | 12.50 | 42,559 | +0.20(+1.63%) |
Mar 06, 2019 | 12.50 | 12.60 | 12.00 | 12.30 | 37,848 | -0.10(-0.81%) |
Mar 05, 2019 | 12.50 | 12.60 | 12.30 | 12.40 | 17,508 | -0.20(-1.59%) |
Mar 04, 2019 | 12.80 | 12.90 | 12.30 | 12.60 | 25,673 | -0.20(-1.56%) |
Mar 01, 2019 | 12.40 | 12.80 | 12.10 | 12.80 | 39,070 | +0.50(+4.07%) |
Feb 28, 2019 | 12.20 | 12.60 | 12.10 | 12.30 | 35,747 | +0.20(+1.65%) |
Feb 27, 2019 | 11.70 | 12.30 | 11.60 | 12.10 | 36,012 | +0.30(+2.54%) |
Feb 26, 2019 | 12.80 | 12.80 | 11.60 | 11.80 | 68,119 | -1.00(-7.81%) |
Feb 25, 2019 | 13.40 | 13.40 | 12.50 | 12.80 | 46,564 | -0.40(-3.03%) |
Feb 22, 2019 | 13.30 | 13.50 | 12.70 | 13.20 | 50,320 | +0.40(+3.12%) |
Feb 21, 2019 | 14.00 | 14.20 | 12.50 | 12.80 | 126,167 | -1.30(-9.22%) |
Feb 20, 2019 | 13.80 | 14.20 | 13.80 | 14.10 | 57,607 | +0.30(+2.17%) |
Feb 19, 2019 | 13.80 | 14.20 | 13.80 | 13.80 | 57,102 | +0.00(+0.00%) |
Feb 15, 2019 | 13.90 | 14.00 | 13.40 | 13.80 | 49,420 | +0.10(+0.73%) |
Feb 14, 2019 | 13.90 | 14.50 | 13.50 | 13.70 | 77,481 | -0.20(-1.44%) |
Feb 13, 2019 | 13.50 | 14.20 | 13.50 | 13.90 | 95,575 | +0.60(+4.51%) |
Feb 12, 2019 | 13.70 | 14.50 | 13.20 | 13.30 | 251,653 | -0.10(-0.75%) |
Feb 11, 2019 | 12.00 | 13.90 | 11.80 | 13.40 | 315,274 | +1.80(+15.52%) |
Feb 08, 2019 | 11.70 | 12.20 | 11.50 | 11.60 | 48,520 | +0.00(+0.00%) |
Feb 07, 2019 | 11.80 | 11.80 | 11.30 | 11.60 | 55,390 | -0.20(-1.69%) |
Feb 06, 2019 | 11.90 | 12.00 | 11.50 | 11.80 | 76,307 | -0.10(-0.84%) |
Feb 05, 2019 | 12.00 | 12.20 | 11.40 | 11.90 | 120,626 | -0.10(-0.83%) |
Feb 04, 2019 | 12.20 | 12.30 | 11.40 | 12.00 | 216,053 | +0.70(+6.19%) |
Feb 01, 2019 | 10.10 | 12.30 | 9.100 | 11.30 | 624,370 | +1.10(+10.78%) |
Jan 31, 2019 | 13.70 | 14.00 | 9.900 | 10.20 | 2,746,484 | +3.00(+41.67%) |
Jan 30, 2019 | 7.500 | 7.600 | 6.700 | 7.200 | 287,835 | -0.20(-2.70%) |
Jan 29, 2019 | 7.100 | 8.000 | 7.100 | 7.400 | 164,771 | +0.20(+2.78%) |
Jan 28, 2019 | 7.400 | 7.600 | 7.000 | 7.200 | 40,411 | -0.15(-2.04%) |
Jan 25, 2019 | 7.500 | 7.620 | 7.100 | 7.350 | 28,230 | -0.03(-0.34%) |
Jan 24, 2019 | 7.281 | 7.590 | 7.000 | 7.375 | 25,277 | +0.08(+1.03%) |
Jan 23, 2019 | 7.600 | 7.800 | 7.000 | 7.300 | 42,116 | -0.30(-3.95%) |
Jan 22, 2019 | 7.800 | 8.000 | 7.500 | 7.600 | 41,149 | +0.20(+2.70%) |
Jan 18, 2019 | 7.900 | 8.000 | 7.300 | 7.400 | 30,550 | -0.27(-3.58%) |
Jan 17, 2019 | 8.070 | 8.070 | 7.600 | 7.675 | 25,097 | -0.33(-4.06%) |
Jan 16, 2019 | 7.700 | 8.100 | 7.300 | 8.000 | 39,926 | +0.10(+1.27%) |
Jan 15, 2019 | 7.616 | 7.914 | 7.101 | 7.900 | 43,953 | +0.50(+6.73%) |
Jan 14, 2019 | 7.448 | 8.097 | 6.801 | 7.402 | 91,307 | +0.05(+0.71%) |
Jan 11, 2019 | 6.800 | 7.350 | 6.600 | 7.350 | 31,010 | +0.55(+8.09%) |
Jan 10, 2019 | 7.200 | 7.300 | 6.600 | 6.800 | 31,181 | -0.25(-3.55%) |
Jan 09, 2019 | 7.600 | 7.600 | 7.004 | 7.050 | 33,252 | -0.55(-7.24%) |
Jan 08, 2019 | 8.000 | 8.300 | 7.300 | 7.600 | 59,365 | -0.10(-1.30%) |
Jan 07, 2019 | 6.500 | 8.400 | 6.500 | 7.700 | 100,459 | +1.60(+26.23%) |
Jan 04, 2019 | 6.000 | 6.500 | 5.700 | 6.100 | 54,280 | +0.60(+10.91%) |
Jan 03, 2019 | 5.400 | 5.500 | 5.100 | 5.500 | 22,883 | +0.10(+1.85%) |
Jan 02, 2019 | 5.000 | 5.500 | 4.600 | 5.400 | 43,807 | +0.60(+12.50%) |
Dec 31, 2018 | 5.500 | 5.500 | 4.500 | 4.800 | 58,640 | -0.50(-9.43%) |
Dec 28, 2018 | 4.800 | 5.500 | 4.600 | 5.300 | 65,100 | +0.50(+10.42%) |
Dec 27, 2018 | 4.300 | 5.000 | 4.000 | 4.800 | 84,421 | +0.60(+14.29%) |
Dec 26, 2018 | 3.800 | 4.500 | 3.800 | 4.200 | 72,493 | +0.10(+2.44%) |
Dec 24, 2018 | 3.800 | 4.100 | 3.700 | 4.100 | 37,380 | +0.27(+7.05%) |
Dec 21, 2018 | 4.050 | 4.200 | 3.500 | 3.830 | 54,110 | -0.17(-4.25%) |
Dec 20, 2018 | 4.100 | 4.400 | 4.000 | 4.000 | 65,484 | -0.20(-4.76%) |
Dec 19, 2018 | 4.300 | 4.430 | 4.200 | 4.200 | 41,632 | -0.10(-2.33%) |
Dec 18, 2018 | 4.400 | 4.410 | 4.200 | 4.300 | 79,583 | +0.00(+0.00%) |
Dec 17, 2018 | 4.900 | 5.100 | 3.700 | 4.300 | 104,644 | -0.60(-12.24%) |
Dec 14, 2018 | 5.200 | 5.200 | 4.800 | 4.900 | 45,580 | -0.30(-5.77%) |
Dec 13, 2018 | 5.470 | 5.470 | 5.200 | 5.200 | 49,272 | -0.12(-2.22%) |
Dec 12, 2018 | 5.866 | 6.050 | 5.212 | 5.318 | 54,462 | -0.48(-8.33%) |
Dec 11, 2018 | 6.100 | 6.290 | 5.801 | 5.801 | 19,105 | -0.30(-4.90%) |
Dec 10, 2018 | 6.407 | 6.480 | 6.000 | 6.100 | 59,372 | +0.00(+0.00%) |
Dec 07, 2018 | 6.300 | 6.500 | 6.100 | 6.100 | 55,660 | -0.15(-2.40%) |
Dec 06, 2018 | 6.807 | 7.000 | 6.196 | 6.250 | 44,124 | -0.55(-8.09%) |
Dec 04, 2018 | 7.100 | 7.500 | 6.650 | 6.800 | 60,420 | -0.30(-4.23%) |
Dec 03, 2018 | 7.800 | 7.800 | 6.100 | 7.100 | 44,775 | -0.30(-4.05%) |
Nov 30, 2018 | 7.600 | 7.700 | 7.400 | 7.400 | 20,510 | -0.10(-1.33%) |
Nov 29, 2018 | 7.500 | 7.900 | 7.450 | 7.500 | 33,461 | -0.30(-3.85%) |
Nov 28, 2018 | 8.000 | 8.200 | 7.500 | 7.800 | 24,239 | +0.10(+1.30%) |
Nov 27, 2018 | 7.600 | 8.100 | 7.500 | 7.700 | 11,997 | +0.25(+3.36%) |
Nov 26, 2018 | 7.850 | 8.200 | 7.450 | 7.450 | 34,983 | -0.25(-3.25%) |
Nov 23, 2018 | 7.400 | 7.950 | 7.400 | 7.700 | 10,320 | +0.23(+3.08%) |
Nov 21, 2018 | 7.470 | 7.470 | 7.470 | 0 | -0.13(-1.71%) | |
Nov 20, 2018 | 8.000 | 8.600 | 7.500 | 7.600 | 31,576 | -0.60(-7.32%) |
Nov 19, 2018 | 8.200 | 8.900 | 8.000 | 8.200 | 7,398 | +0.10(+1.23%) |
Nov 16, 2018 | 8.200 | 8.500 | 7.800 | 8.100 | 15,570 | -0.30(-3.57%) |
Nov 15, 2018 | 8.800 | 9.736 | 8.212 | 8.400 | 23,728 | -0.25(-2.91%) |
Nov 14, 2018 | 9.900 | 9.900 | 8.200 | 8.652 | 14,772 | +0.25(+3.00%) |
Nov 13, 2018 | 9.100 | 9.100 | 8.200 | 8.400 | 27,285 | -0.45(-5.08%) |
Nov 12, 2018 | 9.427 | 9.700 | 8.850 | 8.850 | 18,994 | -0.65(-6.84%) |
Nov 09, 2018 | 10.00 | 10.00 | 9.400 | 9.500 | 9,150 | -0.45(-4.50%) |
Nov 08, 2018 | 9.900 | 10.00 | 9.900 | 9.948 | 7,289 | +0.18(+1.81%) |
Nov 07, 2018 | 10.00 | 10.40 | 9.419 | 9.771 | 30,049 | -0.23(-2.29%) |
Nov 06, 2018 | 10.10 | 10.50 | 9.700 | 10.00 | 11,580 | +0.00(+0.00%) |
Nov 05, 2018 | 9.900 | 10.50 | 9.900 | 10.00 | 9,077 | +0.19(+1.94%) |
Nov 02, 2018 | 9.950 | 10.00 | 9.810 | 9.810 | 13,650 | -0.19(-1.90%) |
Nov 01, 2018 | 10.00 | 10.00 | 9.805 | 10.00 | 7,053 | +0.00(+0.00%) |
Oct 31, 2018 | 10.00 | 10.00 | 9.500 | 10.00 | 20,147 | +0.10(+1.01%) |
Oct 30, 2018 | 10.00 | 10.00 | 9.800 | 9.900 | 10,512 | +0.00(+0.00%) |
Oct 29, 2018 | 10.10 | 10.10 | 9.700 | 9.900 | 20,621 | -0.30(-2.94%) |
Oct 26, 2018 | 10.30 | 10.50 | 9.800 | 10.20 | 22,650 | +0.00(+0.00%) |
Oct 25, 2018 | 10.50 | 10.80 | 9.900 | 10.20 | 33,409 | -0.30(-2.86%) |
Oct 24, 2018 | 9.500 | 10.50 | 9.500 | 10.50 | 40,498 | +1.08(+11.46%) |
Oct 23, 2018 | 9.810 | 9.971 | 9.265 | 9.420 | 105,700 | -0.28(-2.89%) |
Oct 22, 2018 | 10.40 | 10.60 | 9.600 | 9.700 | 72,667 | -0.60(-5.83%) |
Oct 19, 2018 | 10.50 | 10.70 | 10.10 | 10.30 | 36,630 | -0.20(-1.90%) |
Oct 18, 2018 | 10.70 | 10.95 | 10.50 | 10.50 | 26,068 | -0.20(-1.87%) |
Oct 17, 2018 | 11.20 | 11.50 | 10.60 | 10.70 | 108,480 | -0.50(-4.46%) |
Oct 16, 2018 | 11.80 | 11.80 | 10.50 | 11.20 | 169,275 | -0.40(-3.45%) |
Oct 15, 2018 | 11.90 | 12.20 | 11.50 | 11.60 | 13,376 | -0.30(-2.52%) |
Oct 12, 2018 | 12.40 | 12.40 | 11.50 | 11.90 | 13,180 | -0.20(-1.65%) |
Oct 11, 2018 | 11.80 | 12.10 | 11.50 | 12.10 | 18,145 | +0.30(+2.54%) |
Oct 10, 2018 | 12.00 | 12.50 | 11.80 | 11.80 | 22,998 | -0.30(-2.48%) |
Oct 09, 2018 | 12.20 | 12.40 | 12.10 | 12.10 | 8,698 | -0.10(-0.82%) |
Oct 08, 2018 | 12.30 | 12.40 | 11.90 | 12.20 | 13,935 | -0.10(-0.81%) |
Oct 05, 2018 | 12.60 | 12.70 | 11.90 | 12.30 | 39,510 | -0.40(-3.15%) |
Oct 04, 2018 | 12.40 | 13.00 | 12.30 | 12.70 | 23,789 | +0.30(+2.42%) |
Oct 03, 2018 | 12.60 | 12.80 | 12.40 | 12.40 | 41,080 | -0.10(-0.80%) |
Oct 02, 2018 | 12.20 | 12.60 | 12.10 | 12.50 | 84,772 | +0.30(+2.46%) |
Oct 01, 2018 | 12.10 | 12.60 | 12.10 | 12.20 | 28,054 | +0.20(+1.67%) |
Sep 28, 2018 | 12.10 | 12.20 | 12.00 | 12.00 | 13,070 | -0.10(-0.83%) |
Sep 27, 2018 | 12.10 | 12.30 | 12.00 | 12.10 | 22,191 | +0.10(+0.83%) |
Sep 26, 2018 | 12.00 | 12.20 | 12.00 | 12.00 | 14,966 | -0.20(-1.64%) |
Sep 25, 2018 | 12.40 | 12.50 | 12.00 | 12.20 | 35,230 | -0.10(-0.81%) |
Sep 24, 2018 | 12.50 | 12.50 | 12.00 | 12.30 | 29,227 | -0.20(-1.60%) |
Sep 21, 2018 | 12.80 | 12.90 | 12.40 | 12.50 | 26,680 | -0.30(-2.34%) |
Sep 20, 2018 | 12.40 | 12.90 | 12.00 | 12.80 | 24,930 | +0.50(+4.07%) |
Sep 19, 2018 | 12.50 | 12.90 | 12.30 | 12.30 | 19,732 | -0.20(-1.60%) |
Sep 18, 2018 | 12.70 | 13.00 | 12.50 | 12.50 | 16,809 | -0.20(-1.57%) |
Sep 17, 2018 | 12.70 | 13.10 | 12.60 | 12.70 | 17,251 | +0.00(+0.00%) |
Sep 14, 2018 | 12.80 | 13.30 | 12.50 | 12.70 | 14,740 | +0.00(+0.00%) |
Sep 13, 2018 | 12.80 | 12.95 | 12.50 | 12.70 | 8,573 | -0.10(-0.78%) |
Sep 12, 2018 | 13.00 | 13.20 | 12.70 | 12.80 | 7,896 | +0.00(+0.00%) |
Sep 11, 2018 | 13.00 | 13.19 | 12.80 | 12.80 | 8,826 | -0.20(-1.54%) |
Sep 10, 2018 | 13.10 | 13.50 | 12.80 | 13.00 | 19,854 | +0.00(+0.00%) |
Sep 07, 2018 | 13.30 | 13.40 | 12.80 | 13.00 | 10,210 | -0.40(-2.99%) |
Sep 06, 2018 | 13.10 | 13.50 | 12.50 | 13.40 | 20,479 | +0.40(+3.08%) |
Sep 05, 2018 | 12.90 | 13.10 | 12.60 | 13.00 | 45,069 | +0.30(+2.36%) |
Sep 04, 2018 | 13.60 | 13.60 | 12.70 | 12.70 | 47,505 | -0.80(-5.93%) |
Aug 31, 2018 | 13.50 | 13.50 | 13.50 | 0 | +0.20(+1.50%) | |
Aug 30, 2018 | 13.50 | 13.80 | 13.20 | 13.30 | 15,431 | -0.20(-1.48%) |
Aug 29, 2018 | 13.50 | 13.79 | 13.10 | 13.50 | 20,425 | +0.10(+0.75%) |
Aug 28, 2018 | 13.00 | 13.50 | 12.90 | 13.40 | 9,553 | +0.50(+3.88%) |
Aug 27, 2018 | 13.20 | 13.50 | 12.80 | 12.90 | 20,426 | +0.10(+0.78%) |
Aug 24, 2018 | 12.70 | 13.00 | 12.70 | 12.80 | 11,880 | +0.20(+1.59%) |
Aug 23, 2018 | 13.80 | 13.80 | 12.30 | 12.60 | 64,787 | -1.10(-8.03%) |
Aug 22, 2018 | 13.90 | 13.99 | 13.60 | 13.70 | 11,255 | -0.20(-1.44%) |
Aug 21, 2018 | 14.00 | 14.00 | 13.60 | 13.90 | 11,048 | -0.10(-0.71%) |
Aug 20, 2018 | 13.80 | 14.10 | 13.50 | 14.00 | 10,217 | +0.30(+2.19%) |
Aug 17, 2018 | 13.20 | 13.80 | 13.20 | 13.70 | 9,180 | +0.60(+4.58%) |
Aug 16, 2018 | 13.20 | 13.20 | 12.90 | 13.10 | 24,442 | -0.10(-0.76%) |
Aug 15, 2018 | 13.30 | 13.86 | 12.90 | 13.20 | 12,895 | -0.10(-0.75%) |
Aug 14, 2018 | 14.10 | 14.10 | 13.00 | 13.30 | 42,678 | +0.00(+0.00%) |
Aug 13, 2018 | 14.00 | 14.16 | 13.20 | 13.30 | 29,798 | -0.60(-4.32%) |
Aug 10, 2018 | 14.20 | 14.60 | 13.60 | 13.90 | 57,620 | -0.60(-4.14%) |
Aug 09, 2018 | 14.70 | 14.90 | 14.50 | 14.50 | 15,270 | -0.30(-2.03%) |
Aug 08, 2018 | 14.70 | 15.09 | 14.50 | 14.80 | 12,837 | +0.10(+0.68%) |
Aug 07, 2018 | 14.70 | 15.40 | 14.50 | 14.70 | 9,851 | +0.10(+0.68%) |
Aug 06, 2018 | 14.50 | 15.40 | 14.30 | 14.60 | 19,282 | +0.10(+0.69%) |
Aug 03, 2018 | 14.20 | 14.80 | 14.20 | 14.50 | 20,800 | +0.00(+0.00%) |
Aug 02, 2018 | 15.70 | 15.70 | 13.10 | 14.50 | 81,726 | -1.20(-7.64%) |
Aug 01, 2018 | 16.00 | 16.10 | 15.50 | 15.70 | 18,563 | -0.20(-1.26%) |
Jul 31, 2018 | 16.30 | 16.40 | 15.51 | 15.90 | 28,084 | -0.20(-1.24%) |
Jul 30, 2018 | 16.40 | 16.79 | 16.00 | 16.10 | 33,742 | -0.30(-1.83%) |
Jul 27, 2018 | 17.40 | 17.40 | 16.15 | 16.40 | 42,200 | -0.70(-4.09%) |
Jul 26, 2018 | 17.30 | 17.40 | 17.00 | 17.10 | 19,240 | -0.20(-1.16%) |
Jul 25, 2018 | 17.20 | 17.80 | 17.00 | 17.30 | 24,870 | +0.10(+0.58%) |
Jul 24, 2018 | 18.30 | 18.30 | 17.00 | 17.20 | 38,015 | -0.90(-4.97%) |
Jul 23, 2018 | 18.40 | 18.40 | 17.90 | 18.10 | 40,733 | -0.30(-1.63%) |
Jul 20, 2018 | 18.50 | 18.70 | 18.30 | 18.40 | 29,321 | -0.20(-1.08%) |
Jul 19, 2018 | 18.70 | 18.79 | 18.20 | 18.60 | 32,124 | +0.00(+0.00%) |
Jul 18, 2018 | 18.60 | 18.70 | 18.23 | 18.60 | 29,258 | +0.20(+1.09%) |
Jul 17, 2018 | 18.30 | 19.00 | 17.60 | 18.40 | 49,152 | +0.00(+0.00%) |
Jul 16, 2018 | 19.50 | 19.50 | 18.00 | 18.40 | 73,634 | -0.90(-4.66%) |
Jul 13, 2018 | 20.49 | 18.90 | 19.30 | 105,646 | -0.80(-3.98%) | |
Jul 12, 2018 | 21.50 | 18.70 | 20.10 | 369,177 | +0.90(+4.69%) | |
Jul 11, 2018 | 18.80 | 19.90 | 16.60 | 19.20 | 634,644 | +2.70(+16.36%) |
Jul 10, 2018 | 17.40 | 17.79 | 16.40 | 16.50 | 114,296 | -1.00(-5.71%) |
Jul 09, 2018 | 18.00 | 18.05 | 17.20 | 17.50 | 24,873 | -0.20(-1.13%) |
Jul 06, 2018 | 17.30 | 18.20 | 17.25 | 17.70 | 62,655 | +0.50(+2.91%) |
Jul 05, 2018 | 17.30 | 17.60 | 16.60 | 17.20 | 24,032 | -0.10(-0.58%) |
Jul 03, 2018 | 17.30 | 17.30 | 17.30 | 0 | +0.40(+2.37%) | |
Jul 02, 2018 | 16.30 | 16.95 | 16.10 | 16.90 | 38,067 | +0.50(+3.05%) |
Jun 29, 2018 | 17.50 | 17.50 | 16.00 | 16.40 | 51,374 | -0.10(-0.61%) |
Jun 28, 2018 | 16.50 | 17.10 | 16.20 | 16.50 | 32,259 | +0.10(+0.61%) |
Jun 27, 2018 | 18.10 | 18.30 | 16.40 | 16.40 | 107,775 | -0.60(-3.53%) |
Jun 26, 2018 | 16.70 | 17.30 | 16.30 | 17.00 | 31,764 | +0.30(+1.80%) |
Jun 25, 2018 | 16.90 | 17.60 | 16.50 | 16.70 | 35,130 | -0.40(-2.34%) |
Jun 22, 2018 | 17.10 | 17.20 | 16.20 | 17.10 | 47,918 | +0.00(+0.00%) |
Jun 21, 2018 | 17.50 | 17.70 | 16.80 | 17.10 | 50,489 | -0.40(-2.29%) |
Jun 20, 2018 | 17.90 | 18.20 | 17.40 | 17.50 | 36,193 | -0.25(-1.41%) |
Jun 19, 2018 | 18.20 | 18.30 | 17.30 | 17.75 | 41,357 | -0.55(-3.01%) |
Jun 18, 2018 | 19.50 | 19.60 | 17.70 | 18.30 | 102,992 | -1.40(-7.11%) |
Jun 15, 2018 | 19.20 | 18.40 | 19.70 | 139,216 | +0.50(+2.60%) | |
Jun 14, 2018 | 18.30 | 19.75 | 17.80 | 19.20 | 240,599 | +1.20(+6.67%) |
Jun 13, 2018 | 17.20 | 18.30 | 16.75 | 18.00 | 100,198 | +1.00(+5.88%) |
Jun 12, 2018 | 17.30 | 17.30 | 15.60 | 17.00 | 85,773 | -0.40(-2.30%) |
Jun 11, 2018 | 17.70 | 18.00 | 16.80 | 17.40 | 46,528 | -0.20(-1.14%) |
Jun 08, 2018 | 17.90 | 18.00 | 17.60 | 17.60 | 18,789 | -0.40(-2.22%) |
Jun 07, 2018 | 18.00 | 18.05 | 17.60 | 18.00 | 35,091 | +0.10(+0.56%) |
Jun 06, 2018 | 18.20 | 19.00 | 17.60 | 17.90 | 153,944 | +0.30(+1.70%) |
Jun 05, 2018 | 17.30 | 18.00 | 17.30 | 17.60 | 27,327 | +0.20(+1.15%) |
Jun 04, 2018 | 17.70 | 17.70 | 16.30 | 17.40 | 64,735 | -0.30(-1.69%) |