Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.99 | 11.02 | 10.82 | 10.98 | 170,300 | -0.15(-1.35%) |
May 30, 2019 | 11.38 | 11.38 | 10.92 | 11.13 | 218,227 | -0.20(-1.77%) |
May 29, 2019 | 11.21 | 11.46 | 11.08 | 11.33 | 92,333 | +0.05(+0.44%) |
May 28, 2019 | 11.27 | 11.59 | 11.25 | 11.28 | 82,462 | -0.14(-1.23%) |
May 24, 2019 | 11.33 | 11.50 | 11.33 | 11.42 | 124,600 | +0.12(+1.06%) |
May 23, 2019 | 11.46 | 11.46 | 11.18 | 11.30 | 158,691 | -0.21(-1.82%) |
May 22, 2019 | 11.50 | 11.68 | 11.13 | 11.51 | 114,287 | +0.08(+0.70%) |
May 21, 2019 | 11.14 | 11.59 | 11.01 | 11.43 | 265,132 | +0.25(+2.24%) |
May 20, 2019 | 11.00 | 11.24 | 10.77 | 11.18 | 85,870 | +0.07(+0.63%) |
May 17, 2019 | 10.84 | 11.24 | 10.81 | 11.11 | 109,600 | +0.10(+0.91%) |
May 16, 2019 | 11.09 | 11.21 | 10.89 | 11.01 | 274,383 | -0.06(-0.54%) |
May 15, 2019 | 11.09 | 11.25 | 11.00 | 11.07 | 88,964 | -0.13(-1.16%) |
May 14, 2019 | 10.89 | 11.41 | 10.80 | 11.20 | 205,973 | +0.32(+2.94%) |
May 13, 2019 | 10.90 | 10.97 | 10.71 | 10.88 | 123,628 | -0.12(-1.09%) |
May 10, 2019 | 10.84 | 11.10 | 10.61 | 11.00 | 268,900 | +0.12(+1.10%) |
May 09, 2019 | 10.43 | 10.97 | 10.43 | 10.88 | 155,014 | +0.34(+3.23%) |
May 08, 2019 | 10.58 | 10.66 | 10.47 | 10.54 | 108,426 | -0.06(-0.57%) |
May 07, 2019 | 10.59 | 10.73 | 10.49 | 10.60 | 173,421 | -0.05(-0.47%) |
May 06, 2019 | 10.45 | 11.04 | 10.45 | 10.65 | 234,184 | +0.15(+1.43%) |
May 03, 2019 | 10.76 | 10.97 | 10.50 | 10.50 | 381,100 | -0.22(-2.05%) |
May 02, 2019 | 10.73 | 10.88 | 10.59 | 10.72 | 158,603 | -0.03(-0.28%) |
May 01, 2019 | 10.97 | 11.06 | 10.59 | 10.75 | 180,026 | -0.18(-1.65%) |
Apr 30, 2019 | 11.04 | 11.09 | 10.79 | 10.93 | 411,363 | -0.02(-0.18%) |
Apr 29, 2019 | 11.12 | 11.26 | 10.89 | 10.95 | 188,851 | -0.15(-1.35%) |
Apr 26, 2019 | 11.41 | 11.41 | 10.86 | 11.10 | 203,200 | -0.16(-1.42%) |
Apr 25, 2019 | 11.41 | 11.41 | 11.13 | 11.26 | 206,431 | -0.14(-1.23%) |
Apr 24, 2019 | 10.98 | 11.55 | 10.98 | 11.40 | 306,308 | +0.33(+2.98%) |
Apr 23, 2019 | 11.26 | 11.26 | 11.00 | 11.07 | 326,418 | +0.10(+0.91%) |
Apr 22, 2019 | 11.10 | 11.16 | 10.95 | 10.97 | 388,163 | -0.06(-0.54%) |
Apr 18, 2019 | 11.50 | 11.90 | 10.94 | 11.03 | 1,275,700 | -2.00(-15.35%) |
Apr 17, 2019 | 13.98 | 13.98 | 12.84 | 13.03 | 91,086 | -0.79(-5.72%) |
Apr 16, 2019 | 13.75 | 14.05 | 13.56 | 13.82 | 59,004 | +0.03(+0.22%) |
Apr 15, 2019 | 14.23 | 14.29 | 13.62 | 13.79 | 90,794 | -0.43(-3.02%) |
Apr 12, 2019 | 14.55 | 14.57 | 14.06 | 14.22 | 131,500 | -0.05(-0.35%) |
Apr 11, 2019 | 14.60 | 14.73 | 14.07 | 14.27 | 50,382 | -0.27(-1.86%) |
Apr 10, 2019 | 14.97 | 14.99 | 14.32 | 14.54 | 51,185 | -0.34(-2.28%) |
Apr 09, 2019 | 14.95 | 15.11 | 14.75 | 14.88 | 49,693 | -0.08(-0.53%) |
Apr 08, 2019 | 14.82 | 15.03 | 14.75 | 14.96 | 35,912 | +0.12(+0.81%) |
Apr 05, 2019 | 14.70 | 15.00 | 14.70 | 14.84 | 42,300 | +0.21(+1.44%) |
Apr 04, 2019 | 14.47 | 14.74 | 14.33 | 14.63 | 27,999 | +0.06(+0.41%) |
Apr 03, 2019 | 14.90 | 15.33 | 14.42 | 14.57 | 91,129 | -0.26(-1.75%) |
Apr 02, 2019 | 14.75 | 14.83 | 14.46 | 14.83 | 52,478 | +0.03(+0.20%) |
Apr 01, 2019 | 14.11 | 14.89 | 13.94 | 14.80 | 99,991 | +0.82(+5.87%) |
Mar 29, 2019 | 13.73 | 14.00 | 13.56 | 13.98 | 81,000 | +0.41(+3.02%) |
Mar 28, 2019 | 13.54 | 14.25 | 13.42 | 13.57 | 118,380 | +0.04(+0.30%) |
Mar 27, 2019 | 13.80 | 13.80 | 13.35 | 13.53 | 64,753 | -0.29(-2.10%) |
Mar 26, 2019 | 13.55 | 13.87 | 13.54 | 13.82 | 49,623 | +0.32(+2.37%) |
Mar 25, 2019 | 14.00 | 14.00 | 13.34 | 13.50 | 94,611 | -0.40(-2.88%) |
Mar 22, 2019 | 14.21 | 14.21 | 13.80 | 13.90 | 51,900 | -0.41(-2.87%) |
Mar 21, 2019 | 13.19 | 14.33 | 13.19 | 14.31 | 136,693 | +1.00(+7.51%) |
Mar 20, 2019 | 13.68 | 13.85 | 13.25 | 13.31 | 52,921 | -0.21(-1.55%) |
Mar 19, 2019 | 14.10 | 14.15 | 13.43 | 13.52 | 64,906 | -0.47(-3.36%) |
Mar 18, 2019 | 13.29 | 14.18 | 13.15 | 13.99 | 79,757 | +0.70(+5.27%) |
Mar 15, 2019 | 13.06 | 13.49 | 12.90 | 13.29 | 69,700 | -0.02(-0.15%) |
Mar 14, 2019 | 13.73 | 13.83 | 13.19 | 13.31 | 30,845 | -0.49(-3.55%) |
Mar 13, 2019 | 13.53 | 13.87 | 13.33 | 13.80 | 57,968 | +0.35(+2.60%) |
Mar 12, 2019 | 13.20 | 13.73 | 13.04 | 13.45 | 54,758 | +0.31(+2.36%) |
Mar 11, 2019 | 12.97 | 13.27 | 12.78 | 13.14 | 71,455 | +0.25(+1.94%) |
Mar 08, 2019 | 13.47 | 13.48 | 12.81 | 12.89 | 73,600 | -0.59(-4.38%) |
Mar 07, 2019 | 13.35 | 13.74 | 13.10 | 13.48 | 49,723 | +0.13(+0.97%) |
Mar 06, 2019 | 13.80 | 13.80 | 13.12 | 13.35 | 70,984 | -0.41(-2.98%) |
Mar 05, 2019 | 13.83 | 13.95 | 13.61 | 13.76 | 80,220 | -0.07(-0.51%) |
Mar 04, 2019 | 13.64 | 13.84 | 13.24 | 13.83 | 61,275 | +0.20(+1.47%) |
Mar 01, 2019 | 13.30 | 13.69 | 13.22 | 13.63 | 89,100 | +0.43(+3.26%) |
Feb 28, 2019 | 13.51 | 13.51 | 13.18 | 13.20 | 77,700 | -0.36(-2.65%) |
Feb 27, 2019 | 13.35 | 13.63 | 12.99 | 13.56 | 44,865 | +0.17(+1.27%) |
Feb 26, 2019 | 13.49 | 13.63 | 13.25 | 13.39 | 48,416 | -0.16(-1.18%) |
Feb 25, 2019 | 13.36 | 13.72 | 13.36 | 13.55 | 68,718 | +0.37(+2.81%) |
Feb 22, 2019 | 13.73 | 13.76 | 13.16 | 13.18 | 59,700 | -0.54(-3.94%) |
Feb 21, 2019 | 13.10 | 13.75 | 13.05 | 13.72 | 73,984 | +0.57(+4.33%) |
Feb 20, 2019 | 13.23 | 13.34 | 12.77 | 13.15 | 125,015 | -0.03(-0.23%) |
Feb 19, 2019 | 13.29 | 13.35 | 13.12 | 13.18 | 41,297 | -0.10(-0.75%) |
Feb 15, 2019 | 13.32 | 13.42 | 13.06 | 13.28 | 65,600 | -0.03(-0.23%) |
Feb 14, 2019 | 13.43 | 13.62 | 13.29 | 13.31 | 62,941 | -0.26(-1.92%) |
Feb 13, 2019 | 13.82 | 13.89 | 13.55 | 13.57 | 75,768 | -0.25(-1.81%) |
Feb 12, 2019 | 14.05 | 14.05 | 13.75 | 13.82 | 74,252 | -0.14(-1.00%) |
Feb 11, 2019 | 13.99 | 14.04 | 13.73 | 13.96 | 75,125 | +0.13(+0.94%) |
Feb 08, 2019 | 13.96 | 14.17 | 13.71 | 13.83 | 115,100 | -0.22(-1.57%) |
Feb 07, 2019 | 14.33 | 14.48 | 13.86 | 14.05 | 156,759 | -0.28(-1.95%) |
Feb 06, 2019 | 14.59 | 14.84 | 14.16 | 14.33 | 129,174 | -0.05(-0.35%) |
Feb 05, 2019 | 14.28 | 14.52 | 14.04 | 14.38 | 170,036 | +0.25(+1.77%) |
Feb 04, 2019 | 14.00 | 14.20 | 13.88 | 14.13 | 101,777 | +0.17(+1.22%) |
Feb 01, 2019 | 13.96 | 14.20 | 13.87 | 13.96 | 156,700 | -0.02(-0.14%) |
Jan 31, 2019 | 13.74 | 14.01 | 13.69 | 13.98 | 155,962 | +0.29(+2.12%) |
Jan 30, 2019 | 13.79 | 14.01 | 13.61 | 13.69 | 145,900 | -0.17(-1.23%) |
Jan 29, 2019 | 14.10 | 14.30 | 13.82 | 13.86 | 175,726 | +0.18(+1.32%) |
Jan 28, 2019 | 14.16 | 14.36 | 13.54 | 13.68 | 105,852 | -0.62(-4.34%) |
Jan 25, 2019 | 13.68 | 14.50 | 13.43 | 14.30 | 220,100 | +0.74(+5.46%) |
Jan 24, 2019 | 13.57 | 13.63 | 13.39 | 13.56 | 107,178 | +0.09(+0.67%) |
Jan 23, 2019 | 13.64 | 13.72 | 12.82 | 13.47 | 103,685 | -0.04(-0.30%) |
Jan 22, 2019 | 13.73 | 13.86 | 13.48 | 13.51 | 90,074 | -0.30(-2.17%) |
Jan 18, 2019 | 13.68 | 13.87 | 12.96 | 13.81 | 121,000 | +0.27(+1.99%) |
Jan 17, 2019 | 12.82 | 13.79 | 12.67 | 13.54 | 146,593 | +0.67(+5.21%) |
Jan 16, 2019 | 12.78 | 12.90 | 12.50 | 12.87 | 104,644 | +0.17(+1.34%) |
Jan 15, 2019 | 12.81 | 12.83 | 12.55 | 12.70 | 92,953 | +0.00(+0.00%) |
Jan 14, 2019 | 12.91 | 13.08 | 12.57 | 12.70 | 49,459 | -0.26(-2.01%) |
Jan 11, 2019 | 12.93 | 13.24 | 12.60 | 12.96 | 83,100 | -0.02(-0.15%) |
Jan 10, 2019 | 12.89 | 12.99 | 12.57 | 12.98 | 154,013 | +0.08(+0.62%) |
Jan 09, 2019 | 12.90 | 13.27 | 12.50 | 12.90 | 87,174 | +0.07(+0.55%) |
Jan 08, 2019 | 12.11 | 12.93 | 11.75 | 12.83 | 140,661 | +0.83(+6.92%) |
Jan 07, 2019 | 10.93 | 12.10 | 10.68 | 12.00 | 158,753 | +0.97(+8.79%) |
Jan 04, 2019 | 10.53 | 11.18 | 10.53 | 11.03 | 110,700 | +0.57(+5.45%) |
Jan 03, 2019 | 10.31 | 10.69 | 10.27 | 10.46 | 46,315 | +0.15(+1.45%) |
Jan 02, 2019 | 9.950 | 10.72 | 9.800 | 10.31 | 72,263 | +0.15(+1.48%) |
Dec 31, 2018 | 10.03 | 10.25 | 9.290 | 10.16 | 168,300 | +0.16(+1.60%) |
Dec 28, 2018 | 9.400 | 10.35 | 9.400 | 10.00 | 200,000 | +0.68(+7.30%) |
Dec 27, 2018 | 9.400 | 9.940 | 8.810 | 9.320 | 380,396 | -0.33(-3.42%) |
Dec 26, 2018 | 9.560 | 9.870 | 9.400 | 9.650 | 203,056 | +0.21(+2.22%) |
Dec 24, 2018 | 9.260 | 9.690 | 9.120 | 9.440 | 70,000 | +0.03(+0.32%) |
Dec 21, 2018 | 10.00 | 10.43 | 9.220 | 9.410 | 439,100 | -0.56(-5.62%) |
Dec 20, 2018 | 9.830 | 10.47 | 9.477 | 9.970 | 348,561 | +0.04(+0.40%) |
Dec 19, 2018 | 10.59 | 10.78 | 9.780 | 9.930 | 755,688 | -0.56(-5.34%) |
Dec 18, 2018 | 11.04 | 11.10 | 10.24 | 10.49 | 266,032 | -0.64(-5.75%) |
Dec 17, 2018 | 11.19 | 11.56 | 10.96 | 11.13 | 124,141 | -0.04(-0.36%) |
Dec 14, 2018 | 11.43 | 11.56 | 11.04 | 11.17 | 98,100 | -0.50(-4.28%) |
Dec 13, 2018 | 11.70 | 11.75 | 11.30 | 11.67 | 89,768 | -0.03(-0.26%) |
Dec 12, 2018 | 11.20 | 11.80 | 11.20 | 11.70 | 160,169 | +0.51(+4.56%) |
Dec 11, 2018 | 11.25 | 11.41 | 11.09 | 11.19 | 166,880 | -0.03(-0.27%) |
Dec 10, 2018 | 11.44 | 11.50 | 11.01 | 11.22 | 148,495 | -0.22(-1.92%) |
Dec 07, 2018 | 11.73 | 11.86 | 11.11 | 11.44 | 126,300 | -0.24(-2.05%) |
Dec 06, 2018 | 11.26 | 11.73 | 10.57 | 11.68 | 117,872 | +0.42(+3.73%) |
Dec 04, 2018 | 11.00 | 12.00 | 10.90 | 11.26 | 154,300 | +0.06(+0.54%) |
Dec 03, 2018 | 10.81 | 11.32 | 10.47 | 11.20 | 119,780 | +0.59(+5.56%) |
Nov 30, 2018 | 10.29 | 10.61 | 10.00 | 10.61 | 83,000 | +0.32(+3.11%) |
Nov 29, 2018 | 10.64 | 11.00 | 9.850 | 10.29 | 148,642 | +0.04(+0.39%) |
Nov 28, 2018 | 9.920 | 10.49 | 9.640 | 10.25 | 65,619 | +0.40(+4.06%) |
Nov 27, 2018 | 9.830 | 10.08 | 9.340 | 9.850 | 77,316 | -0.11(-1.10%) |
Nov 26, 2018 | 9.730 | 10.16 | 9.406 | 9.960 | 101,088 | +0.25(+2.57%) |
Nov 23, 2018 | 8.900 | 9.930 | 8.900 | 9.710 | 78,600 | +0.80(+8.98%) |
Nov 21, 2018 | 8.910 | 8.910 | 8.910 | 0 | +0.28(+3.24%) | |
Nov 20, 2018 | 8.510 | 8.890 | 8.400 | 8.630 | 89,015 | -0.22(-2.49%) |
Nov 19, 2018 | 9.220 | 9.250 | 8.790 | 8.850 | 82,609 | -0.36(-3.91%) |
Nov 16, 2018 | 9.140 | 9.540 | 8.990 | 9.210 | 61,100 | -0.03(-0.32%) |
Nov 15, 2018 | 9.220 | 9.460 | 8.830 | 9.240 | 198,918 | -0.03(-0.32%) |
Nov 14, 2018 | 9.750 | 10.07 | 8.874 | 9.270 | 126,523 | -0.43(-4.43%) |
Nov 13, 2018 | 10.01 | 10.38 | 9.660 | 9.700 | 82,042 | -0.34(-3.39%) |
Nov 12, 2018 | 10.80 | 10.85 | 10.00 | 10.04 | 83,028 | -0.87(-7.97%) |
Nov 09, 2018 | 11.30 | 11.50 | 10.75 | 10.91 | 91,300 | -0.72(-6.19%) |
Nov 08, 2018 | 11.75 | 11.99 | 11.28 | 11.63 | 45,286 | -0.26(-2.19%) |
Nov 07, 2018 | 11.58 | 12.05 | 11.51 | 11.89 | 59,089 | +0.29(+2.50%) |
Nov 06, 2018 | 11.66 | 12.06 | 11.23 | 11.60 | 104,359 | -0.09(-0.77%) |
Nov 05, 2018 | 12.22 | 12.24 | 11.50 | 11.69 | 83,615 | -0.52(-4.26%) |
Nov 02, 2018 | 12.24 | 12.50 | 11.75 | 12.21 | 300,200 | -0.01(-0.08%) |
Nov 01, 2018 | 12.00 | 12.43 | 11.90 | 12.22 | 148,215 | +0.24(+2.00%) |
Oct 31, 2018 | 11.93 | 12.00 | 11.85 | 11.98 | 107,507 | +0.02(+0.17%) |
Oct 30, 2018 | 11.36 | 12.00 | 11.30 | 11.96 | 102,922 | +0.41(+3.55%) |
Oct 29, 2018 | 11.47 | 11.96 | 11.28 | 11.55 | 101,556 | +0.09(+0.79%) |
Oct 26, 2018 | 10.93 | 11.64 | 10.69 | 11.46 | 303,700 | +0.52(+4.75%) |
Oct 25, 2018 | 10.25 | 11.00 | 10.25 | 10.94 | 118,685 | +0.69(+6.73%) |
Oct 24, 2018 | 11.10 | 11.37 | 10.21 | 10.25 | 310,806 | -0.95(-8.48%) |
Oct 23, 2018 | 10.44 | 11.60 | 10.38 | 11.20 | 876,723 | +0.50(+4.67%) |
Oct 22, 2018 | 12.28 | 12.39 | 10.64 | 10.70 | 63,188 | -1.19(-10.01%) |
Oct 19, 2018 | 12.10 | 12.12 | 11.63 | 11.89 | 117,200 | -0.13(-1.08%) |
Oct 18, 2018 | 12.50 | 12.50 | 11.87 | 12.02 | 502,659 | +0.35(+3.00%) |
Oct 17, 2018 | 11.05 | 12.29 | 10.60 | 11.67 | 318,832 | +0.80(+7.36%) |
Oct 16, 2018 | 10.39 | 11.11 | 10.36 | 10.87 | 54,411 | +0.72(+7.09%) |
Oct 15, 2018 | 10.22 | 10.28 | 10.03 | 10.15 | 22,031 | -0.02(-0.20%) |
Oct 12, 2018 | 9.900 | 10.92 | 9.490 | 10.17 | 148,800 | +0.43(+4.41%) |
Oct 11, 2018 | 10.12 | 10.45 | 9.520 | 9.740 | 102,401 | -0.51(-4.98%) |
Oct 10, 2018 | 11.08 | 11.14 | 10.10 | 10.25 | 72,036 | -0.87(-7.82%) |
Oct 09, 2018 | 11.27 | 11.36 | 11.01 | 11.12 | 52,332 | -0.13(-1.16%) |
Oct 08, 2018 | 11.60 | 11.67 | 10.98 | 11.25 | 66,879 | -0.39(-3.35%) |
Oct 05, 2018 | 12.05 | 12.18 | 11.25 | 11.64 | 101,100 | -0.39(-3.24%) |
Oct 04, 2018 | 12.42 | 12.45 | 11.95 | 12.03 | 263,796 | -0.37(-2.98%) |
Oct 03, 2018 | 12.38 | 12.50 | 11.59 | 12.40 | 252,403 | +0.02(+0.16%) |
Oct 02, 2018 | 12.18 | 12.39 | 11.81 | 12.38 | 116,803 | +0.28(+2.31%) |
Oct 01, 2018 | 12.11 | 12.46 | 12.00 | 12.10 | 95,534 | +0.10(+0.83%) |
Sep 28, 2018 | 11.94 | 12.25 | 11.90 | 12.00 | 66,000 | +0.05(+0.42%) |
Sep 27, 2018 | 12.10 | 12.10 | 11.80 | 11.95 | 26,976 | -0.10(-0.83%) |
Sep 26, 2018 | 12.15 | 12.35 | 12.05 | 12.05 | 20,644 | +0.05(+0.42%) |
Sep 25, 2018 | 11.90 | 12.29 | 11.90 | 12.00 | 11,978 | +0.15(+1.27%) |
Sep 24, 2018 | 11.75 | 12.35 | 11.48 | 11.85 | 137,271 | +0.25(+2.16%) |
Sep 21, 2018 | 11.90 | 11.92 | 11.40 | 11.60 | 77,700 | -0.25(-2.11%) |
Sep 20, 2018 | 12.12 | 12.12 | 11.75 | 11.85 | 41,760 | -0.15(-1.25%) |
Sep 19, 2018 | 11.80 | 12.40 | 11.73 | 12.00 | 45,297 | +0.30(+2.56%) |
Sep 18, 2018 | 11.70 | 11.85 | 11.60 | 11.70 | 47,253 | +0.00(+0.00%) |
Sep 17, 2018 | 11.70 | 11.85 | 11.60 | 11.70 | 22,716 | +0.10(+0.86%) |
Sep 14, 2018 | 11.85 | 12.00 | 11.55 | 11.60 | 29,000 | -0.25(-2.11%) |
Sep 13, 2018 | 12.00 | 12.25 | 11.70 | 11.85 | 56,272 | -0.15(-1.25%) |
Sep 12, 2018 | 12.35 | 12.60 | 12.00 | 12.00 | 30,339 | -0.35(-2.83%) |
Sep 11, 2018 | 12.60 | 12.70 | 12.24 | 12.35 | 41,871 | -0.30(-2.37%) |
Sep 10, 2018 | 12.25 | 12.80 | 12.05 | 12.65 | 41,720 | +0.35(+2.85%) |
Sep 07, 2018 | 12.50 | 12.70 | 12.20 | 12.30 | 35,300 | -0.20(-1.60%) |
Sep 06, 2018 | 12.35 | 12.79 | 12.34 | 12.50 | 150,178 | -0.30(-2.34%) |
Sep 05, 2018 | 12.75 | 12.90 | 12.20 | 12.80 | 232,343 | -0.10(-0.78%) |
Sep 04, 2018 | 13.35 | 13.35 | 12.70 | 12.90 | 152,069 | +0.00(+0.00%) |
Aug 31, 2018 | 12.90 | 12.90 | 12.90 | 0 | +0.20(+1.57%) | |
Aug 30, 2018 | 12.80 | 12.90 | 12.60 | 12.70 | 73,489 | -0.15(-1.17%) |
Aug 29, 2018 | 12.86 | 12.90 | 12.63 | 12.85 | 44,283 | +0.00(+0.00%) |
Aug 28, 2018 | 12.90 | 12.90 | 12.59 | 12.85 | 38,097 | +0.15(+1.18%) |
Aug 27, 2018 | 12.75 | 12.85 | 12.15 | 12.70 | 124,156 | +0.20(+1.60%) |
Aug 24, 2018 | 11.45 | 12.55 | 11.15 | 12.50 | 239,300 | +1.00(+8.70%) |
Aug 23, 2018 | 11.80 | 11.85 | 11.35 | 11.50 | 61,085 | -0.25(-2.13%) |
Aug 22, 2018 | 11.50 | 11.90 | 11.40 | 11.75 | 29,225 | +0.30(+2.62%) |
Aug 21, 2018 | 11.46 | 11.85 | 11.30 | 11.45 | 86,976 | -0.30(-2.55%) |
Aug 20, 2018 | 11.95 | 11.95 | 11.60 | 11.75 | 63,519 | -0.10(-0.84%) |
Aug 17, 2018 | 11.60 | 11.89 | 11.40 | 11.85 | 74,800 | +0.05(+0.42%) |
Aug 16, 2018 | 10.45 | 11.80 | 10.33 | 11.80 | 155,977 | +1.50(+14.56%) |
Aug 15, 2018 | 9.950 | 10.41 | 9.750 | 10.30 | 77,607 | +0.25(+2.49%) |
Aug 14, 2018 | 9.600 | 10.05 | 9.500 | 10.05 | 47,760 | +0.45(+4.69%) |
Aug 13, 2018 | 9.550 | 9.750 | 9.500 | 9.600 | 50,401 | +0.00(+0.00%) |
Aug 10, 2018 | 9.800 | 10.10 | 9.600 | 9.600 | 36,700 | -0.25(-2.54%) |
Aug 09, 2018 | 9.800 | 10.30 | 9.800 | 9.850 | 33,102 | +0.00(+0.00%) |
Aug 08, 2018 | 9.850 | 9.950 | 9.750 | 9.850 | 34,845 | -0.05(-0.51%) |
Aug 07, 2018 | 9.900 | 9.900 | 9.750 | 9.900 | 29,007 | +0.00(+0.00%) |
Aug 06, 2018 | 9.850 | 10.00 | 9.800 | 9.900 | 44,461 | +0.05(+0.51%) |
Aug 03, 2018 | 9.950 | 10.05 | 9.750 | 9.850 | 53,500 | -0.10(-1.01%) |
Aug 02, 2018 | 10.15 | 10.20 | 9.850 | 9.950 | 52,177 | -0.20(-1.97%) |
Aug 01, 2018 | 10.10 | 10.20 | 10.10 | 10.15 | 41,989 | +0.05(+0.50%) |
Jul 31, 2018 | 10.20 | 10.24 | 10.01 | 10.10 | 48,089 | +0.05(+0.50%) |
Jul 30, 2018 | 10.20 | 10.20 | 9.950 | 10.05 | 76,629 | -0.15(-1.47%) |
Jul 27, 2018 | 10.50 | 10.55 | 10.05 | 10.20 | 98,800 | -0.30(-2.86%) |
Jul 26, 2018 | 10.45 | 10.65 | 10.45 | 10.50 | 34,545 | +0.00(+0.00%) |
Jul 25, 2018 | 10.55 | 10.65 | 10.46 | 10.50 | 24,166 | +0.05(+0.48%) |
Jul 24, 2018 | 10.60 | 10.70 | 10.40 | 10.45 | 44,045 | -0.15(-1.42%) |
Jul 23, 2018 | 10.75 | 10.75 | 10.30 | 10.60 | 89,365 | -0.20(-1.85%) |
Jul 20, 2018 | 10.75 | 10.85 | 10.55 | 10.80 | 90,586 | +0.00(+0.00%) |
Jul 19, 2018 | 11.00 | 11.05 | 10.60 | 10.80 | 101,478 | -0.25(-2.26%) |
Jul 18, 2018 | 11.00 | 11.05 | 10.55 | 11.05 | 93,374 | +0.05(+0.45%) |
Jul 17, 2018 | 11.10 | 11.35 | 10.90 | 11.00 | 161,157 | -0.20(-1.79%) |
Jul 16, 2018 | 11.70 | 11.75 | 11.00 | 11.20 | 113,117 | -0.30(-2.61%) |
Jul 13, 2018 | 11.60 | 11.70 | 11.40 | 11.50 | 64,906 | -0.10(-0.86%) |
Jul 12, 2018 | 11.65 | 11.70 | 11.34 | 11.60 | 62,960 | +0.05(+0.43%) |
Jul 11, 2018 | 11.50 | 11.70 | 11.30 | 11.55 | 77,284 | +0.05(+0.43%) |
Jul 10, 2018 | 11.85 | 11.95 | 11.50 | 11.50 | 60,798 | -0.35(-2.95%) |
Jul 09, 2018 | 11.85 | 12.00 | 11.55 | 11.85 | 62,254 | -0.05(-0.42%) |
Jul 06, 2018 | 12.00 | 12.20 | 11.80 | 11.90 | 37,196 | -0.10(-0.83%) |
Jul 05, 2018 | 12.00 | 12.35 | 11.90 | 12.00 | 67,377 | +0.05(+0.42%) |
Jul 03, 2018 | 11.95 | 11.95 | 11.95 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 12.05 | 12.40 | 11.75 | 11.95 | 112,807 | -0.25(-2.05%) |
Jun 29, 2018 | 12.15 | 12.30 | 12.00 | 12.20 | 100,249 | +0.10(+0.83%) |
Jun 28, 2018 | 12.20 | 12.60 | 12.10 | 12.10 | 100,461 | -0.10(-0.82%) |
Jun 27, 2018 | 13.05 | 13.36 | 12.15 | 12.20 | 126,657 | -0.85(-6.51%) |
Jun 26, 2018 | 12.85 | 13.15 | 12.55 | 13.05 | 50,250 | +0.20(+1.56%) |
Jun 25, 2018 | 13.55 | 13.55 | 12.70 | 12.85 | 81,705 | -0.75(-5.51%) |
Jun 22, 2018 | 13.85 | 13.85 | 13.25 | 13.60 | 103,375 | -0.30(-2.16%) |
Jun 21, 2018 | 14.45 | 14.45 | 13.80 | 13.90 | 62,397 | -0.60(-4.14%) |
Jun 20, 2018 | 14.20 | 14.55 | 14.20 | 14.50 | 45,443 | +0.30(+2.11%) |
Jun 19, 2018 | 14.40 | 14.40 | 14.11 | 14.20 | 89,338 | -0.20(-1.39%) |
Jun 18, 2018 | 14.40 | 14.57 | 14.24 | 14.40 | 124,536 | -0.15(-1.03%) |
Jun 15, 2018 | 14.45 | 14.45 | 14.55 | 135,630 | +0.10(+0.69%) | |
Jun 14, 2018 | 14.95 | 14.95 | 14.30 | 14.45 | 157,845 | -0.30(-2.03%) |
Jun 13, 2018 | 15.00 | 15.20 | 14.62 | 14.75 | 202,578 | -0.30(-1.99%) |
Jun 12, 2018 | 14.70 | 15.20 | 14.70 | 15.05 | 173,049 | +0.35(+2.38%) |
Jun 11, 2018 | 14.75 | 14.90 | 14.55 | 14.70 | 146,350 | +0.10(+0.68%) |
Jun 08, 2018 | 14.40 | 14.75 | 14.40 | 14.60 | 94,257 | +0.10(+0.69%) |
Jun 07, 2018 | 14.95 | 15.10 | 14.47 | 14.50 | 89,637 | -0.50(-3.33%) |
Jun 06, 2018 | 15.00 | 181,783 | +0.45(+3.09%) | |||
Jun 05, 2018 | 14.90 | 15.05 | 14.25 | 14.55 | 152,185 | -0.30(-2.02%) |
Jun 04, 2018 | 14.15 | 15.05 | 13.25 | 14.85 | 333,752 | +1.10(+8.00%) |