Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.72 | 12.18 | 11.11 | 11.82 | 17,700 | -0.27(-2.23%) |
May 30, 2019 | 11.40 | 12.09 | 11.25 | 12.09 | 102,702 | +0.59(+5.13%) |
May 29, 2019 | 10.38 | 11.50 | 10.38 | 11.50 | 54,311 | +1.25(+12.20%) |
May 28, 2019 | 10.65 | 10.85 | 9.980 | 10.25 | 41,553 | -0.50(-4.65%) |
May 24, 2019 | 10.67 | 10.80 | 10.23 | 10.75 | 24,900 | -0.07(-0.65%) |
May 23, 2019 | 10.54 | 10.86 | 10.50 | 10.82 | 2,446 | -0.12(-1.10%) |
May 22, 2019 | 11.26 | 11.40 | 10.60 | 10.94 | 8,492 | -0.09(-0.82%) |
May 21, 2019 | 10.94 | 11.35 | 10.74 | 11.03 | 17,374 | -0.32(-2.82%) |
May 20, 2019 | 11.81 | 11.81 | 10.00 | 11.35 | 10,918 | -0.70(-5.81%) |
May 17, 2019 | 11.63 | 12.05 | 11.40 | 12.05 | 6,100 | +0.23(+1.95%) |
May 16, 2019 | 12.55 | 12.56 | 11.63 | 11.82 | 9,487 | -0.64(-5.14%) |
May 15, 2019 | 12.22 | 12.61 | 11.91 | 12.46 | 19,252 | +0.40(+3.32%) |
May 14, 2019 | 11.65 | 12.45 | 11.32 | 12.06 | 27,156 | +0.41(+3.52%) |
May 13, 2019 | 11.90 | 11.91 | 11.36 | 11.65 | 11,712 | -0.11(-0.94%) |
May 10, 2019 | 11.45 | 12.23 | 11.45 | 11.76 | 30,800 | +0.50(+4.44%) |
May 09, 2019 | 11.40 | 11.49 | 11.25 | 11.26 | 9,501 | +0.10(+0.90%) |
May 08, 2019 | 11.21 | 11.43 | 10.66 | 11.16 | 6,652 | +0.07(+0.67%) |
May 07, 2019 | 11.29 | 11.71 | 11.02 | 11.09 | 9,843 | -0.26(-2.33%) |
May 06, 2019 | 11.12 | 11.88 | 10.81 | 11.35 | 4,324 | +0.08(+0.71%) |
May 03, 2019 | 11.36 | 11.64 | 11.25 | 11.27 | 8,700 | -0.09(-0.79%) |
May 02, 2019 | 11.25 | 11.47 | 10.58 | 11.36 | 31,138 | +0.10(+0.89%) |
May 01, 2019 | 11.63 | 11.84 | 11.20 | 11.26 | 28,258 | -0.36(-3.10%) |
Apr 30, 2019 | 11.85 | 12.00 | 11.38 | 11.62 | 53,238 | -0.26(-2.19%) |
Apr 29, 2019 | 11.54 | 12.00 | 11.50 | 11.88 | 10,181 | +0.20(+1.71%) |
Apr 26, 2019 | 11.61 | 11.90 | 11.61 | 11.68 | 7,300 | +0.00(+0.02%) |
Apr 25, 2019 | 11.90 | 12.20 | 11.50 | 11.68 | 11,920 | -0.20(-1.70%) |
Apr 24, 2019 | 12.10 | 12.25 | 11.82 | 11.88 | 13,291 | -0.13(-1.12%) |
Apr 23, 2019 | 12.24 | 12.24 | 11.85 | 12.02 | 14,867 | -0.15(-1.27%) |
Apr 22, 2019 | 12.34 | 12.50 | 11.60 | 12.17 | 52,628 | -0.09(-0.71%) |
Apr 18, 2019 | 12.24 | 12.35 | 12.21 | 12.26 | 10,700 | +0.14(+1.13%) |
Apr 17, 2019 | 12.06 | 12.34 | 11.85 | 12.12 | 16,359 | +0.00(+0.00%) |
Apr 16, 2019 | 12.09 | 12.60 | 12.09 | 12.12 | 25,578 | -0.18(-1.46%) |
Apr 15, 2019 | 11.95 | 12.30 | 11.91 | 12.30 | 11,647 | +0.35(+2.93%) |
Apr 12, 2019 | 12.15 | 12.25 | 11.95 | 11.95 | 12,000 | -0.35(-2.85%) |
Apr 11, 2019 | 12.05 | 12.30 | 11.97 | 12.30 | 18,117 | +0.25(+2.07%) |
Apr 10, 2019 | 12.11 | 12.15 | 11.83 | 12.05 | 16,728 | +0.02(+0.17%) |
Apr 09, 2019 | 12.02 | 12.25 | 12.00 | 12.03 | 9,584 | -0.03(-0.25%) |
Apr 08, 2019 | 12.14 | 12.25 | 11.90 | 12.06 | 23,875 | -0.12(-0.99%) |
Apr 05, 2019 | 11.93 | 12.25 | 11.54 | 12.18 | 32,300 | +0.28(+2.35%) |
Apr 04, 2019 | 12.03 | 12.25 | 11.52 | 11.90 | 57,852 | -0.12(-1.00%) |
Apr 03, 2019 | 12.47 | 12.47 | 12.02 | 12.02 | 27,370 | -0.32(-2.59%) |
Apr 02, 2019 | 12.47 | 12.64 | 12.17 | 12.34 | 28,742 | -0.26(-2.06%) |
Apr 01, 2019 | 13.20 | 13.20 | 12.50 | 12.60 | 32,014 | -0.52(-3.96%) |
Mar 29, 2019 | 13.27 | 13.29 | 13.11 | 13.12 | 11,400 | +0.10(+0.77%) |
Mar 28, 2019 | 13.17 | 13.32 | 13.00 | 13.02 | 12,101 | -0.18(-1.36%) |
Mar 27, 2019 | 13.25 | 13.76 | 13.19 | 13.20 | 13,484 | +0.06(+0.46%) |
Mar 26, 2019 | 13.38 | 13.38 | 13.05 | 13.14 | 6,634 | -0.10(-0.79%) |
Mar 25, 2019 | 13.14 | 13.25 | 13.14 | 13.24 | 18,032 | +0.09(+0.72%) |
Mar 22, 2019 | 13.15 | 13.74 | 13.00 | 13.15 | 33,400 | -0.87(-6.21%) |
Mar 21, 2019 | 13.98 | 14.19 | 13.80 | 14.02 | 20,664 | +0.11(+0.79%) |
Mar 20, 2019 | 13.88 | 14.10 | 13.11 | 13.91 | 16,407 | +0.22(+1.61%) |
Mar 19, 2019 | 13.60 | 14.13 | 13.20 | 13.69 | 36,574 | +0.32(+2.39%) |
Mar 18, 2019 | 14.03 | 14.44 | 13.37 | 13.37 | 55,376 | -1.33(-9.05%) |
Mar 15, 2019 | 14.42 | 14.89 | 14.32 | 14.70 | 15,900 | +0.28(+1.95%) |
Mar 14, 2019 | 15.26 | 15.41 | 14.28 | 14.42 | 38,032 | -0.83(-5.45%) |
Mar 13, 2019 | 15.50 | 15.50 | 15.04 | 15.25 | 14,760 | -0.21(-1.36%) |
Mar 12, 2019 | 15.54 | 15.58 | 15.41 | 15.46 | 4,058 | -0.06(-0.39%) |
Mar 11, 2019 | 15.43 | 15.98 | 15.26 | 15.52 | 12,879 | +0.23(+1.50%) |
Mar 08, 2019 | 15.50 | 15.75 | 15.02 | 15.29 | 18,600 | -0.50(-3.17%) |
Mar 07, 2019 | 15.71 | 16.09 | 15.02 | 15.79 | 15,204 | +0.30(+1.94%) |
Mar 06, 2019 | 15.68 | 15.68 | 15.20 | 15.49 | 11,550 | -0.45(-2.82%) |
Mar 05, 2019 | 15.12 | 16.75 | 15.12 | 15.94 | 65,844 | +0.78(+5.15%) |
Mar 04, 2019 | 15.00 | 15.29 | 14.24 | 15.16 | 53,988 | +0.04(+0.23%) |
Mar 01, 2019 | 15.26 | 15.27 | 14.60 | 15.12 | 44,800 | -0.15(-1.01%) |
Feb 28, 2019 | 14.57 | 15.28 | 14.57 | 15.28 | 10,485 | +0.68(+4.66%) |
Feb 27, 2019 | 14.18 | 15.01 | 14.10 | 14.60 | 11,106 | +0.28(+1.96%) |
Feb 26, 2019 | 14.54 | 14.64 | 14.17 | 14.32 | 25,474 | +0.05(+0.35%) |
Feb 25, 2019 | 14.50 | 15.06 | 14.25 | 14.27 | 27,031 | -0.51(-3.45%) |
Feb 22, 2019 | 14.20 | 15.00 | 13.65 | 14.78 | 76,400 | +0.13(+0.89%) |
Feb 21, 2019 | 14.75 | 15.06 | 14.52 | 14.65 | 31,156 | -0.25(-1.68%) |
Feb 20, 2019 | 15.41 | 15.75 | 14.66 | 14.90 | 24,648 | -0.91(-5.76%) |
Feb 19, 2019 | 15.14 | 15.95 | 14.54 | 15.81 | 20,213 | +0.51(+3.33%) |
Feb 15, 2019 | 14.36 | 15.35 | 14.36 | 15.30 | 11,600 | +0.80(+5.52%) |
Feb 14, 2019 | 14.80 | 14.89 | 14.50 | 14.50 | 5,602 | -0.25(-1.69%) |
Feb 13, 2019 | 14.84 | 15.15 | 14.35 | 14.75 | 18,340 | -0.24(-1.63%) |
Feb 12, 2019 | 15.22 | 15.36 | 14.90 | 14.99 | 6,693 | -0.19(-1.22%) |
Feb 11, 2019 | 15.53 | 15.53 | 15.14 | 15.18 | 3,503 | +0.17(+1.13%) |
Feb 08, 2019 | 15.07 | 15.40 | 15.01 | 15.01 | 3,900 | -0.37(-2.41%) |
Feb 07, 2019 | 15.00 | 15.38 | 14.85 | 15.38 | 1,761 | +0.38(+2.53%) |
Feb 06, 2019 | 14.88 | 15.47 | 14.88 | 15.00 | 3,061 | +0.24(+1.63%) |
Feb 05, 2019 | 15.18 | 15.32 | 14.70 | 14.76 | 10,631 | -0.54(-3.53%) |
Feb 04, 2019 | 15.28 | 15.55 | 15.25 | 15.30 | 16,735 | +0.02(+0.13%) |
Feb 01, 2019 | 15.61 | 15.75 | 15.28 | 15.28 | 15,700 | -0.32(-2.05%) |
Jan 31, 2019 | 15.33 | 15.88 | 15.31 | 15.60 | 3,766 | -0.10(-0.64%) |
Jan 30, 2019 | 14.80 | 15.70 | 14.70 | 15.70 | 8,450 | +1.00(+6.84%) |
Jan 29, 2019 | 14.80 | 14.80 | 14.43 | 14.70 | 2,818 | -0.05(-0.37%) |
Jan 28, 2019 | 14.65 | 14.90 | 14.30 | 14.75 | 3,942 | -0.18(-1.21%) |
Jan 25, 2019 | 14.60 | 15.05 | 14.28 | 14.93 | 8,900 | +0.33(+2.26%) |
Jan 24, 2019 | 14.50 | 14.60 | 14.05 | 14.60 | 7,647 | +0.29(+2.03%) |
Jan 23, 2019 | 14.38 | 14.90 | 14.31 | 14.31 | 10,477 | +0.09(+0.63%) |
Jan 22, 2019 | 14.82 | 15.11 | 14.22 | 14.22 | 10,962 | -0.92(-6.11%) |
Jan 18, 2019 | 14.41 | 15.20 | 14.41 | 15.14 | 17,700 | +0.12(+0.83%) |
Jan 17, 2019 | 14.48 | 16.25 | 14.48 | 15.02 | 65,177 | +0.42(+2.88%) |
Jan 16, 2019 | 14.52 | 14.94 | 13.97 | 14.60 | 20,212 | +0.30(+2.10%) |
Jan 15, 2019 | 13.76 | 14.31 | 13.64 | 14.30 | 7,143 | +0.55(+4.00%) |
Jan 14, 2019 | 14.04 | 14.12 | 13.58 | 13.75 | 4,326 | -0.56(-3.91%) |
Jan 11, 2019 | 14.64 | 14.64 | 13.97 | 14.31 | 11,600 | -0.57(-3.81%) |
Jan 10, 2019 | 14.20 | 15.00 | 14.08 | 14.88 | 17,289 | +0.64(+4.47%) |
Jan 09, 2019 | 13.56 | 14.24 | 13.56 | 14.24 | 28,955 | +0.70(+5.17%) |
Jan 08, 2019 | 12.88 | 13.87 | 12.88 | 13.54 | 27,893 | +0.44(+3.36%) |
Jan 07, 2019 | 13.44 | 13.77 | 12.80 | 13.10 | 61,420 | -0.25(-1.87%) |
Jan 04, 2019 | 13.59 | 13.66 | 13.29 | 13.35 | 37,000 | -0.26(-1.91%) |
Jan 03, 2019 | 14.17 | 14.24 | 13.50 | 13.61 | 11,796 | -0.84(-5.81%) |
Jan 02, 2019 | 14.01 | 14.45 | 13.61 | 14.45 | 16,099 | +0.00(+0.00%) |
Dec 31, 2018 | 13.51 | 15.00 | 13.50 | 14.45 | 28,800 | +0.60(+4.33%) |
Dec 28, 2018 | 14.04 | 14.04 | 12.02 | 13.85 | 24,600 | -0.30(-2.12%) |
Dec 27, 2018 | 14.16 | 14.95 | 13.48 | 14.15 | 15,534 | -0.09(-0.63%) |
Dec 26, 2018 | 15.00 | 15.00 | 14.01 | 14.24 | 27,788 | +0.40(+2.93%) |
Dec 24, 2018 | 14.03 | 14.03 | 13.49 | 13.84 | 28,800 | -0.15(-1.11%) |
Dec 21, 2018 | 14.69 | 14.69 | 13.00 | 13.99 | 62,500 | +0.06(+0.43%) |
Dec 20, 2018 | 14.75 | 14.75 | 12.85 | 13.93 | 44,233 | -0.54(-3.73%) |
Dec 19, 2018 | 15.00 | 15.15 | 14.41 | 14.47 | 24,140 | -0.63(-4.17%) |
Dec 18, 2018 | 15.84 | 15.84 | 14.57 | 15.10 | 35,897 | -0.29(-1.85%) |
Dec 17, 2018 | 15.28 | 15.38 | 14.70 | 15.38 | 48,671 | +0.13(+0.89%) |
Dec 14, 2018 | 15.38 | 15.92 | 15.04 | 15.25 | 10,000 | -0.14(-0.91%) |
Dec 13, 2018 | 15.70 | 15.95 | 15.30 | 15.39 | 19,234 | -0.61(-3.81%) |
Dec 12, 2018 | 16.00 | 16.00 | 15.31 | 16.00 | 14,038 | +0.10(+0.63%) |
Dec 11, 2018 | 16.00 | 16.00 | 15.30 | 15.90 | 5,977 | -0.06(-0.38%) |
Dec 10, 2018 | 15.76 | 15.99 | 15.39 | 15.96 | 14,856 | +0.03(+0.19%) |
Dec 07, 2018 | 15.86 | 16.00 | 15.65 | 15.93 | 5,000 | -0.07(-0.44%) |
Dec 06, 2018 | 16.10 | 16.29 | 15.39 | 16.00 | 14,748 | -0.32(-1.96%) |
Dec 04, 2018 | 16.42 | 16.42 | 15.71 | 16.32 | 8,800 | -0.21(-1.25%) |
Dec 03, 2018 | 16.10 | 16.99 | 15.82 | 16.53 | 16,171 | +0.68(+4.27%) |
Nov 30, 2018 | 14.77 | 16.44 | 14.77 | 15.85 | 43,800 | +1.24(+8.49%) |
Nov 29, 2018 | 15.06 | 15.85 | 14.61 | 14.61 | 25,032 | -0.81(-5.25%) |
Nov 28, 2018 | 15.06 | 15.80 | 14.92 | 15.42 | 18,278 | +0.37(+2.46%) |
Nov 27, 2018 | 14.91 | 15.55 | 14.53 | 15.05 | 14,381 | +0.11(+0.74%) |
Nov 26, 2018 | 15.13 | 15.63 | 14.71 | 14.94 | 11,397 | -0.01(-0.07%) |
Nov 23, 2018 | 15.42 | 15.54 | 14.92 | 14.95 | 6,700 | -0.61(-3.92%) |
Nov 21, 2018 | 15.56 | 15.56 | 15.56 | 0 | +0.86(+5.85%) | |
Nov 20, 2018 | 14.75 | 15.90 | 14.00 | 14.70 | 23,893 | -0.33(-2.20%) |
Nov 19, 2018 | 15.50 | 16.16 | 14.87 | 15.03 | 22,409 | -0.48(-3.09%) |
Nov 16, 2018 | 15.59 | 16.47 | 15.01 | 15.51 | 64,300 | -0.19(-1.21%) |
Nov 15, 2018 | 15.92 | 16.13 | 15.53 | 15.70 | 27,347 | -0.36(-2.24%) |
Nov 14, 2018 | 16.73 | 16.93 | 15.51 | 16.06 | 20,728 | -0.45(-2.73%) |
Nov 13, 2018 | 16.72 | 16.80 | 15.97 | 16.51 | 12,387 | -0.07(-0.42%) |
Nov 12, 2018 | 16.72 | 16.89 | 16.26 | 16.58 | 12,917 | -0.32(-1.89%) |
Nov 09, 2018 | 16.83 | 17.02 | 15.81 | 16.90 | 29,300 | -0.13(-0.76%) |
Nov 08, 2018 | 17.54 | 17.54 | 16.76 | 17.03 | 13,369 | -0.32(-1.87%) |
Nov 07, 2018 | 17.10 | 17.85 | 16.50 | 17.36 | 33,266 | +0.93(+5.63%) |
Nov 06, 2018 | 16.78 | 17.47 | 16.43 | 16.43 | 27,342 | -0.39(-2.32%) |
Nov 05, 2018 | 17.71 | 17.78 | 16.73 | 16.82 | 25,442 | -0.81(-4.59%) |
Nov 02, 2018 | 18.62 | 18.62 | 17.08 | 17.63 | 31,100 | -1.16(-6.17%) |
Nov 01, 2018 | 18.07 | 19.14 | 17.38 | 18.79 | 38,202 | +0.65(+3.58%) |
Oct 31, 2018 | 17.67 | 18.14 | 17.33 | 18.14 | 11,165 | +0.44(+2.46%) |
Oct 30, 2018 | 17.75 | 18.19 | 17.56 | 17.70 | 7,634 | -0.02(-0.09%) |
Oct 29, 2018 | 18.71 | 18.71 | 16.44 | 17.72 | 11,470 | -0.86(-4.63%) |
Oct 26, 2018 | 18.59 | 18.68 | 17.87 | 18.58 | 24,700 | -0.12(-0.64%) |
Oct 25, 2018 | 17.81 | 18.74 | 17.55 | 18.70 | 67,216 | +0.72(+4.00%) |
Oct 24, 2018 | 17.72 | 18.31 | 17.49 | 17.98 | 50,810 | +0.26(+1.47%) |
Oct 23, 2018 | 16.63 | 17.90 | 16.33 | 17.72 | 51,287 | +0.82(+4.85%) |
Oct 22, 2018 | 17.08 | 17.20 | 16.36 | 16.90 | 26,484 | -0.31(-1.80%) |
Oct 19, 2018 | 16.95 | 17.43 | 16.91 | 17.21 | 11,900 | +0.21(+1.24%) |
Oct 18, 2018 | 17.00 | 17.37 | 16.27 | 17.00 | 33,559 | +0.00(+0.00%) |
Oct 17, 2018 | 17.01 | 17.10 | 16.62 | 17.00 | 21,607 | +0.00(+0.00%) |
Oct 16, 2018 | 16.41 | 17.33 | 16.35 | 17.00 | 48,320 | +0.06(+0.35%) |
Oct 15, 2018 | 17.14 | 17.68 | 16.58 | 16.94 | 20,573 | -0.20(-1.17%) |
Oct 12, 2018 | 17.05 | 17.45 | 16.48 | 17.14 | 34,800 | +0.09(+0.53%) |
Oct 11, 2018 | 16.22 | 17.08 | 16.09 | 17.05 | 34,471 | +0.55(+3.33%) |
Oct 10, 2018 | 16.69 | 16.79 | 15.81 | 16.50 | 48,993 | -0.34(-2.02%) |
Oct 09, 2018 | 16.93 | 17.41 | 16.70 | 16.84 | 56,401 | -0.37(-2.15%) |
Oct 08, 2018 | 17.47 | 17.47 | 16.94 | 17.21 | 58,004 | -0.32(-1.83%) |
Oct 05, 2018 | 18.14 | 18.14 | 17.14 | 17.53 | 59,200 | -0.79(-4.31%) |
Oct 04, 2018 | 18.71 | 18.71 | 18.06 | 18.32 | 57,460 | -0.30(-1.61%) |
Oct 03, 2018 | 17.91 | 20.00 | 17.56 | 18.62 | 162,411 | +0.55(+3.04%) |
Oct 02, 2018 | 17.50 | 18.27 | 16.95 | 18.07 | 100,478 | +0.56(+3.20%) |
Oct 01, 2018 | 17.97 | 18.30 | 17.50 | 17.51 | 81,231 | -0.35(-1.96%) |
Sep 28, 2018 | 18.09 | 18.25 | 17.70 | 17.86 | 85,700 | +0.36(+2.06%) |
Sep 27, 2018 | 17.52 | 18.10 | 17.35 | 17.50 | 58,194 | +0.00(+0.00%) |
Sep 26, 2018 | 17.75 | 17.75 | 17.29 | 17.50 | 93,811 | +0.15(+0.86%) |
Sep 25, 2018 | 18.00 | 18.32 | 17.13 | 17.35 | 308,899 | -3.97(-18.62%) |
Sep 24, 2018 | 21.53 | 22.45 | 21.00 | 21.32 | 23,334 | -0.52(-2.38%) |
Sep 21, 2018 | 23.14 | 23.33 | 21.84 | 21.84 | 41,100 | -0.56(-2.50%) |
Sep 20, 2018 | 21.97 | 22.72 | 21.68 | 22.40 | 25,890 | +0.31(+1.40%) |
Sep 19, 2018 | 20.87 | 22.50 | 20.80 | 22.09 | 31,240 | +0.92(+4.35%) |
Sep 18, 2018 | 21.71 | 22.25 | 20.32 | 21.17 | 38,897 | -0.99(-4.47%) |
Sep 17, 2018 | 22.26 | 22.60 | 21.38 | 22.16 | 22,279 | -0.33(-1.47%) |
Sep 14, 2018 | 22.89 | 23.25 | 22.15 | 22.49 | 24,500 | -0.52(-2.26%) |
Sep 13, 2018 | 23.87 | 23.93 | 22.50 | 23.01 | 21,508 | -0.42(-1.79%) |
Sep 12, 2018 | 23.31 | 23.72 | 23.00 | 23.43 | 26,488 | +0.04(+0.17%) |
Sep 11, 2018 | 21.85 | 24.00 | 21.01 | 23.39 | 53,907 | +1.68(+7.74%) |
Sep 10, 2018 | 23.00 | 23.21 | 21.43 | 21.71 | 20,912 | -0.94(-4.15%) |
Sep 07, 2018 | 22.67 | 23.14 | 21.89 | 22.65 | 37,800 | -0.36(-1.56%) |
Sep 06, 2018 | 22.52 | 23.25 | 22.37 | 23.01 | 48,705 | +0.19(+0.83%) |
Sep 05, 2018 | 23.00 | 23.40 | 22.19 | 22.82 | 103,113 | +0.63(+2.84%) |
Sep 04, 2018 | 21.93 | 22.26 | 20.80 | 22.19 | 101,431 | +0.26(+1.19%) |
Aug 31, 2018 | 21.93 | 21.93 | 21.93 | 0 | -0.24(-1.08%) | |
Aug 30, 2018 | 22.00 | 23.33 | 21.16 | 22.17 | 151,375 | +0.74(+3.45%) |
Aug 29, 2018 | 27.50 | 29.55 | 20.07 | 21.43 | 1,143,636 | +5.77(+36.85%) |
Aug 28, 2018 | 15.55 | 16.00 | 15.52 | 15.66 | 41,712 | +0.11(+0.71%) |
Aug 27, 2018 | 16.30 | 16.30 | 15.42 | 15.55 | 20,314 | -0.75(-4.60%) |
Aug 24, 2018 | 15.75 | 16.56 | 15.29 | 16.30 | 20,900 | +0.56(+3.56%) |
Aug 23, 2018 | 15.72 | 15.80 | 15.47 | 15.74 | 8,497 | +0.26(+1.70%) |
Aug 22, 2018 | 15.52 | 15.74 | 15.28 | 15.48 | 9,203 | -0.03(-0.21%) |
Aug 21, 2018 | 15.60 | 15.96 | 15.30 | 15.51 | 16,601 | -0.20(-1.27%) |
Aug 20, 2018 | 16.41 | 16.41 | 15.20 | 15.71 | 10,162 | -0.57(-3.50%) |
Aug 17, 2018 | 15.88 | 16.34 | 15.88 | 16.28 | 12,000 | +0.65(+4.16%) |
Aug 16, 2018 | 16.32 | 16.32 | 15.28 | 15.63 | 6,117 | +0.11(+0.71%) |
Aug 15, 2018 | 15.74 | 16.79 | 15.27 | 15.52 | 4,675 | -0.30(-1.90%) |
Aug 14, 2018 | 16.30 | 16.76 | 15.21 | 15.82 | 18,079 | -0.30(-1.86%) |
Aug 13, 2018 | 15.56 | 17.12 | 15.35 | 16.12 | 25,487 | +1.01(+6.68%) |
Aug 10, 2018 | 16.25 | 17.29 | 14.58 | 15.11 | 81,100 | -2.49(-14.15%) |
Aug 09, 2018 | 19.08 | 19.49 | 16.25 | 17.60 | 59,305 | -1.85(-9.51%) |
Aug 08, 2018 | 16.87 | 19.50 | 16.75 | 19.45 | 77,934 | +2.79(+16.75%) |
Aug 07, 2018 | 16.27 | 17.09 | 16.04 | 16.66 | 23,387 | +0.47(+2.90%) |
Aug 06, 2018 | 15.60 | 16.49 | 15.40 | 16.19 | 26,370 | +0.56(+3.55%) |
Aug 03, 2018 | 16.62 | 16.66 | 14.90 | 15.63 | 58,700 | +0.88(+6.00%) |
Aug 02, 2018 | 14.50 | 14.75 | 14.08 | 14.75 | 3,739 | +0.35(+2.43%) |
Aug 01, 2018 | 14.41 | 14.66 | 13.60 | 14.40 | 12,880 | +0.09(+0.63%) |
Jul 31, 2018 | 14.00 | 14.95 | 14.00 | 14.31 | 14,746 | +0.32(+2.29%) |
Jul 30, 2018 | 14.82 | 14.92 | 13.99 | 13.99 | 18,680 | -0.01(-0.07%) |
Jul 27, 2018 | 14.76 | 14.95 | 14.00 | 14.00 | 12,500 | -0.26(-1.82%) |
Jul 26, 2018 | 14.51 | 15.50 | 14.25 | 14.26 | 9,906 | -0.15(-1.08%) |
Jul 25, 2018 | 14.40 | 14.67 | 14.00 | 14.41 | 11,288 | -0.04(-0.24%) |
Jul 24, 2018 | 14.75 | 15.14 | 14.35 | 14.45 | 11,434 | -0.16(-1.12%) |
Jul 23, 2018 | 15.56 | 15.56 | 14.80 | 14.61 | 10,975 | -0.64(-4.17%) |
Jul 20, 2018 | 14.83 | 15.50 | 14.68 | 15.25 | 14,870 | +0.69(+4.74%) |
Jul 19, 2018 | 14.82 | 15.74 | 14.07 | 14.56 | 18,062 | +0.21(+1.46%) |
Jul 18, 2018 | 15.29 | 15.29 | 14.35 | 14.35 | 34,902 | -1.22(-7.84%) |
Jul 17, 2018 | 15.89 | 15.91 | 15.10 | 15.57 | 16,515 | -0.17(-1.08%) |
Jul 16, 2018 | 16.73 | 17.75 | 15.10 | 15.74 | 49,149 | -0.43(-2.66%) |
Jul 13, 2018 | 15.47 | 16.79 | 15.47 | 16.17 | 59,884 | +0.70(+4.52%) |
Jul 12, 2018 | 13.08 | 14.65 | 15.47 | 206,175 | +2.39(+18.27%) | |
Jul 11, 2018 | 13.53 | 13.75 | 13.08 | 13.08 | 15,347 | -0.24(-1.80%) |
Jul 10, 2018 | 12.81 | 13.61 | 12.80 | 13.32 | 11,178 | +0.43(+3.34%) |
Jul 09, 2018 | 13.31 | 13.31 | 12.75 | 12.89 | 18,062 | -0.54(-4.02%) |
Jul 06, 2018 | 13.47 | 13.74 | 13.21 | 13.43 | 5,854 | -0.36(-2.61%) |
Jul 05, 2018 | 13.40 | 13.79 | 13.30 | 13.79 | 12,702 | +0.51(+3.84%) |
Jul 03, 2018 | 13.28 | 13.28 | 13.28 | 0 | -0.58(-4.18%) | |
Jul 02, 2018 | 13.75 | 14.00 | 13.45 | 13.86 | 15,479 | -0.53(-3.68%) |
Jun 29, 2018 | 14.30 | 14.39 | 13.70 | 14.39 | 23,492 | +0.08(+0.56%) |
Jun 28, 2018 | 14.29 | 14.74 | 14.02 | 14.31 | 9,076 | -0.54(-3.64%) |
Jun 27, 2018 | 14.44 | 14.85 | 14.17 | 14.85 | 9,737 | +0.33(+2.27%) |
Jun 26, 2018 | 14.24 | 15.00 | 13.28 | 14.52 | 15,596 | -0.18(-1.22%) |
Jun 25, 2018 | 14.76 | 15.19 | 14.70 | 14.70 | 15,444 | -0.16(-1.08%) |
Jun 22, 2018 | 14.57 | 14.86 | 13.98 | 14.86 | 23,332 | +0.22(+1.52%) |
Jun 21, 2018 | 15.25 | 15.30 | 14.45 | 14.64 | 15,471 | -0.75(-4.89%) |
Jun 20, 2018 | 15.30 | 15.63 | 15.19 | 15.39 | 4,956 | +0.08(+0.52%) |
Jun 19, 2018 | 15.40 | 16.00 | 15.30 | 15.31 | 7,261 | -0.09(-0.58%) |
Jun 18, 2018 | 15.33 | 15.75 | 15.33 | 15.40 | 4,432 | +0.34(+2.26%) |
Jun 15, 2018 | 15.54 | 15.04 | 15.06 | 12,393 | -0.48(-3.09%) | |
Jun 14, 2018 | 16.00 | 16.00 | 15.54 | 15.54 | 13,115 | -0.02(-0.13%) |
Jun 13, 2018 | 15.37 | 16.00 | 15.28 | 15.56 | 20,544 | +0.00(+0.00%) |
Jun 12, 2018 | 16.50 | 16.85 | 15.37 | 15.56 | 38,621 | -0.22(-1.39%) |
Jun 11, 2018 | 15.50 | 15.93 | 15.45 | 15.78 | 16,321 | +0.28(+1.81%) |
Jun 08, 2018 | 15.15 | 15.50 | 15.15 | 15.50 | 10,335 | +0.33(+2.18%) |
Jun 07, 2018 | 15.58 | 15.58 | 15.04 | 15.17 | 11,652 | -0.37(-2.38%) |
Jun 06, 2018 | 15.43 | 15.92 | 15.39 | 15.54 | 23,044 | +0.13(+0.84%) |
Jun 05, 2018 | 16.70 | 16.70 | 15.25 | 15.41 | 43,463 | -1.34(-8.00%) |
Jun 04, 2018 | 16.34 | 16.97 | 15.25 | 16.75 | 19,431 | +0.55(+3.40%) |