Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.770 | 7.770 | 7.560 | 7.560 | 714 | -0.28(-3.57%) |
May 30, 2019 | 7.840 | 7.840 | 7.840 | 7.840 | 114 | +0.07(+0.90%) |
May 29, 2019 | 7.910 | 8.050 | 7.770 | 7.770 | 297 | -0.28(-3.48%) |
May 28, 2019 | 7.840 | 8.050 | 7.840 | 8.050 | 1,396 | +0.18(+2.22%) |
May 24, 2019 | 7.700 | 7.910 | 7.700 | 7.875 | 514 | +0.25(+3.21%) |
May 23, 2019 | 7.770 | 7.840 | 7.630 | 7.630 | 154 | +0.00(+0.00%) |
May 22, 2019 | 7.700 | 7.840 | 7.630 | 7.630 | 556 | -0.07(-0.91%) |
May 21, 2019 | 7.840 | 7.840 | 7.700 | 7.700 | 311 | -0.03(-0.38%) |
May 20, 2019 | 7.560 | 7.840 | 7.560 | 7.729 | 487 | +0.17(+2.24%) |
May 17, 2019 | 7.630 | 7.980 | 7.560 | 7.560 | 2,414 | -0.15(-1.91%) |
May 16, 2019 | 8.120 | 8.120 | 7.569 | 7.707 | 1,823 | -0.41(-5.09%) |
May 15, 2019 | 7.350 | 8.120 | 7.210 | 8.120 | 1,847 | +0.21(+2.65%) |
May 14, 2019 | 7.560 | 7.984 | 7.351 | 7.910 | 6,231 | -0.06(-0.72%) |
May 13, 2019 | 7.840 | 8.260 | 7.420 | 7.967 | 5,588 | -0.08(-0.97%) |
May 10, 2019 | 7.980 | 8.050 | 7.840 | 8.046 | 1,928 | +0.04(+0.44%) |
May 09, 2019 | 8.330 | 8.330 | 8.011 | 8.011 | 979 | +0.03(+0.39%) |
May 08, 2019 | 8.190 | 8.330 | 7.980 | 7.980 | 1,240 | +0.00(+0.00%) |
May 07, 2019 | 8.120 | 8.470 | 7.980 | 7.980 | 871 | -0.14(-1.72%) |
May 06, 2019 | 8.400 | 8.540 | 8.120 | 8.120 | 1,155 | -0.07(-0.85%) |
May 03, 2019 | 8.588 | 8.588 | 7.932 | 8.190 | 7,657 | -0.32(-3.70%) |
May 02, 2019 | 8.470 | 8.505 | 8.050 | 8.505 | 7,199 | -0.17(-2.02%) |
May 01, 2019 | 8.960 | 9.030 | 8.680 | 8.680 | 5,024 | -0.42(-4.62%) |
Apr 30, 2019 | 9.310 | 9.310 | 8.962 | 9.100 | 2,000 | -0.07(-0.76%) |
Apr 29, 2019 | 9.100 | 9.380 | 9.100 | 9.170 | 955 | +0.07(+0.77%) |
Apr 26, 2019 | 9.100 | 9.170 | 9.100 | 9.100 | 928 | -0.07(-0.76%) |
Apr 25, 2019 | 9.170 | 9.170 | 9.100 | 9.170 | 110 | +0.00(+0.00%) |
Apr 24, 2019 | 9.379 | 9.379 | 9.170 | 9.170 | 348 | -0.21(-2.24%) |
Apr 23, 2019 | 9.380 | 9.450 | 9.380 | 9.380 | 250 | -0.07(-0.74%) |
Apr 22, 2019 | 9.520 | 9.657 | 9.380 | 9.450 | 1,059 | +0.00(+0.00%) |
Apr 18, 2019 | 9.660 | 9.730 | 9.380 | 9.450 | 685 | +0.07(+0.75%) |
Apr 17, 2019 | 9.660 | 9.660 | 9.380 | 9.380 | 607 | -0.28(-2.90%) |
Apr 16, 2019 | 9.590 | 9.660 | 9.380 | 9.660 | 3,723 | -0.07(-0.72%) |
Apr 15, 2019 | 9.520 | 9.800 | 9.450 | 9.730 | 575 | +0.28(+2.96%) |
Apr 12, 2019 | 9.730 | 9.800 | 9.450 | 9.450 | 628 | -0.28(-2.88%) |
Apr 11, 2019 | 9.590 | 9.731 | 9.590 | 9.730 | 606 | +0.21(+2.21%) |
Apr 10, 2019 | 9.730 | 9.800 | 9.498 | 9.520 | 4,465 | +0.00(+0.00%) |
Apr 09, 2019 | 9.730 | 9.730 | 9.450 | 9.520 | 187 | -0.21(-2.16%) |
Apr 08, 2019 | 9.450 | 9.800 | 9.450 | 9.730 | 1,548 | +0.00(+0.00%) |
Apr 05, 2019 | 9.240 | 9.800 | 9.240 | 9.730 | 771 | +0.28(+2.96%) |
Apr 04, 2019 | 9.660 | 9.660 | 9.170 | 9.450 | 1,619 | -0.28(-2.88%) |
Apr 03, 2019 | 9.660 | 9.730 | 9.380 | 9.730 | 252 | +0.07(+0.72%) |
Apr 02, 2019 | 9.660 | 9.660 | 9.450 | 9.660 | 224 | +0.28(+2.99%) |
Apr 01, 2019 | 9.310 | 9.660 | 9.310 | 9.380 | 933 | +0.07(+0.75%) |
Mar 29, 2019 | 9.173 | 9.403 | 9.173 | 9.310 | 1,542 | +0.07(+0.76%) |
Mar 28, 2019 | 9.240 | 9.380 | 9.240 | 9.240 | 823 | -0.14(-1.49%) |
Mar 27, 2019 | 9.660 | 9.672 | 9.310 | 9.380 | 814 | -0.07(-0.74%) |
Mar 26, 2019 | 9.800 | 9.800 | 9.310 | 9.450 | 1,755 | -0.28(-2.88%) |
Mar 25, 2019 | 9.660 | 9.800 | 9.310 | 9.730 | 1,503 | +0.21(+2.21%) |
Mar 22, 2019 | 9.730 | 10.15 | 9.240 | 9.520 | 5,342 | -0.14(-1.45%) |
Mar 21, 2019 | 10.08 | 10.08 | 9.660 | 9.660 | 1,395 | -0.30(-2.97%) |
Mar 20, 2019 | 9.870 | 10.01 | 9.796 | 9.955 | 2,038 | +0.02(+0.16%) |
Mar 19, 2019 | 9.940 | 10.01 | 9.800 | 9.939 | 3,564 | +0.21(+2.15%) |
Mar 18, 2019 | 9.590 | 9.940 | 9.513 | 9.730 | 7,397 | +0.42(+4.52%) |
Mar 15, 2019 | 8.890 | 9.309 | 8.750 | 9.309 | 5,371 | +0.91(+10.83%) |
Mar 14, 2019 | 8.750 | 8.750 | 8.330 | 8.400 | 3,185 | -0.35(-4.00%) |
Mar 13, 2019 | 8.750 | 8.890 | 8.750 | 8.750 | 1,014 | +0.00(+0.00%) |
Mar 12, 2019 | 8.890 | 8.890 | 8.547 | 8.750 | 1,205 | -0.07(-0.79%) |
Mar 11, 2019 | 9.005 | 9.005 | 8.820 | 8.820 | 80 | -0.07(-0.79%) |
Mar 08, 2019 | 8.820 | 9.100 | 8.820 | 8.890 | 3,228 | +0.17(+1.91%) |
Mar 07, 2019 | 8.591 | 8.723 | 8.400 | 8.723 | 914 | -0.16(-1.76%) |
Mar 06, 2019 | 9.100 | 9.380 | 8.407 | 8.880 | 5,478 | -0.43(-4.62%) |
Mar 05, 2019 | 9.310 | 9.450 | 9.310 | 9.310 | 507 | -0.49(-5.00%) |
Mar 04, 2019 | 9.800 | 9.800 | 9.590 | 9.800 | 166 | +0.07(+0.72%) |
Mar 01, 2019 | 9.590 | 9.940 | 9.590 | 9.730 | 1,142 | +0.00(+0.00%) |
Feb 28, 2019 | 9.800 | 9.806 | 9.170 | 9.730 | 973 | +0.06(+0.61%) |
Feb 27, 2019 | 9.671 | 9.671 | 9.671 | 9.671 | 220 | +0.01(+0.12%) |
Feb 26, 2019 | 9.800 | 9.800 | 9.390 | 9.660 | 1,383 | +0.04(+0.36%) |
Feb 25, 2019 | 9.730 | 9.800 | 9.380 | 9.625 | 1,018 | +0.11(+1.10%) |
Feb 22, 2019 | 9.520 | 9.730 | 8.925 | 9.520 | 1,528 | -0.21(-2.16%) |
Feb 21, 2019 | 9.520 | 9.730 | 9.450 | 9.730 | 1,453 | +0.21(+2.21%) |
Feb 20, 2019 | 9.450 | 9.800 | 9.450 | 9.520 | 1,118 | -0.28(-2.86%) |
Feb 19, 2019 | 9.450 | 9.800 | 9.450 | 9.800 | 1,825 | +0.49(+5.26%) |
Feb 15, 2019 | 9.660 | 9.730 | 8.890 | 9.310 | 3,128 | -0.28(-2.92%) |
Feb 14, 2019 | 9.240 | 9.870 | 9.240 | 9.590 | 2,802 | +0.07(+0.74%) |
Feb 13, 2019 | 9.240 | 9.617 | 9.240 | 9.520 | 2,966 | +0.28(+3.03%) |
Feb 12, 2019 | 8.190 | 9.660 | 8.190 | 9.240 | 20,763 | +1.33(+16.81%) |
Feb 11, 2019 | 8.120 | 8.260 | 7.910 | 7.910 | 5,401 | +0.14(+1.80%) |
Feb 08, 2019 | 8.050 | 8.120 | 7.770 | 7.770 | 671 | -0.21(-2.63%) |
Feb 07, 2019 | 8.190 | 8.190 | 7.910 | 7.980 | 3,178 | -0.21(-2.56%) |
Feb 06, 2019 | 8.190 | 8.330 | 8.190 | 8.190 | 2,072 | +0.00(+0.00%) |
Feb 05, 2019 | 8.260 | 8.400 | 8.190 | 8.190 | 926 | -0.14(-1.68%) |
Feb 04, 2019 | 8.260 | 8.400 | 8.260 | 8.330 | 542 | -0.21(-2.46%) |
Feb 01, 2019 | 8.470 | 8.540 | 8.330 | 8.540 | 614 | +0.07(+0.83%) |
Jan 31, 2019 | 8.260 | 8.540 | 8.050 | 8.470 | 2,177 | +0.11(+1.26%) |
Jan 30, 2019 | 8.330 | 8.540 | 8.260 | 8.365 | 6,169 | +0.04(+0.42%) |
Jan 29, 2019 | 8.398 | 8.470 | 8.238 | 8.330 | 962 | -0.21(-2.46%) |
Jan 28, 2019 | 8.540 | 8.890 | 8.190 | 8.540 | 2,731 | +0.00(+0.00%) |
Jan 25, 2019 | 8.050 | 8.750 | 8.050 | 8.540 | 17,900 | +0.56(+7.02%) |
Jan 24, 2019 | 8.050 | 8.050 | 7.280 | 7.980 | 10,441 | -0.07(-0.87%) |
Jan 23, 2019 | 8.540 | 8.540 | 7.911 | 8.050 | 3,442 | -0.07(-0.86%) |
Jan 22, 2019 | 9.100 | 9.178 | 7.210 | 8.120 | 21,687 | -2.59(-24.18%) |
Jan 18, 2019 | 10.99 | 10.99 | 10.57 | 10.71 | 5,214 | +0.14(+1.32%) |
Jan 17, 2019 | 10.92 | 10.92 | 10.57 | 10.57 | 241 | -0.07(-0.66%) |
Jan 16, 2019 | 10.71 | 10.78 | 10.57 | 10.64 | 3,031 | +0.07(+0.66%) |
Jan 15, 2019 | 10.57 | 10.78 | 10.43 | 10.57 | 3,805 | -0.49(-4.43%) |
Jan 14, 2019 | 10.78 | 11.06 | 10.57 | 11.06 | 1,007 | -0.07(-0.63%) |
Jan 11, 2019 | 10.85 | 11.13 | 10.64 | 11.13 | 1,042 | +0.28(+2.58%) |
Jan 10, 2019 | 11.41 | 11.55 | 10.46 | 10.85 | 1,036 | +0.00(+0.00%) |
Jan 09, 2019 | 10.64 | 11.18 | 10.50 | 10.85 | 4,211 | +0.00(+0.00%) |
Jan 08, 2019 | 11.13 | 11.20 | 10.22 | 10.85 | 1,209 | -0.49(-4.32%) |
Jan 07, 2019 | 11.34 | 11.76 | 11.34 | 11.34 | 925 | +0.00(+0.00%) |
Jan 04, 2019 | 10.22 | 11.34 | 10.22 | 11.34 | 385 | +1.12(+10.96%) |
Jan 03, 2019 | 10.50 | 10.50 | 10.22 | 10.22 | 150 | -0.49(-4.58%) |
Jan 02, 2019 | 10.71 | 10.71 | 10.71 | 10.71 | 100 | +0.28(+2.68%) |
Dec 31, 2018 | 10.29 | 10.71 | 10.29 | 10.43 | 7,185 | -0.14(-1.32%) |
Dec 28, 2018 | 10.36 | 10.78 | 10.29 | 10.57 | 8,800 | +0.21(+2.03%) |
Dec 27, 2018 | 10.92 | 10.92 | 10.29 | 10.36 | 1,808 | -0.21(-1.99%) |
Dec 26, 2018 | 10.43 | 11.01 | 10.15 | 10.57 | 2,733 | +0.00(+0.00%) |
Dec 24, 2018 | 10.57 | 10.64 | 10.29 | 10.57 | 785 | -0.14(-1.31%) |
Dec 21, 2018 | 10.85 | 11.20 | 10.71 | 10.71 | 1,714 | -0.35(-3.20%) |
Dec 20, 2018 | 11.41 | 11.79 | 10.88 | 11.06 | 8,385 | -0.42(-3.63%) |
Dec 19, 2018 | 11.90 | 12.18 | 11.48 | 11.48 | 2,527 | -0.77(-6.29%) |
Dec 18, 2018 | 11.34 | 12.25 | 11.34 | 12.25 | 385 | +0.56(+4.79%) |
Dec 17, 2018 | 11.62 | 11.97 | 11.49 | 11.69 | 2,234 | +0.35(+3.09%) |
Dec 14, 2018 | 11.27 | 11.55 | 11.20 | 11.34 | 1,342 | -0.42(-3.57%) |
Dec 13, 2018 | 11.27 | 11.76 | 11.20 | 11.76 | 635 | +0.28(+2.43%) |
Dec 12, 2018 | 11.20 | 11.51 | 11.20 | 11.48 | 1,726 | -0.28(-2.38%) |
Dec 11, 2018 | 11.41 | 11.76 | 11.41 | 11.76 | 475 | +0.21(+1.82%) |
Dec 10, 2018 | 11.90 | 11.90 | 11.27 | 11.55 | 1,148 | +0.21(+1.85%) |
Dec 07, 2018 | 12.04 | 12.04 | 11.20 | 11.34 | 671 | -0.28(-2.41%) |
Dec 06, 2018 | 12.11 | 12.39 | 11.55 | 11.62 | 3,386 | -0.70(-5.68%) |
Dec 04, 2018 | 12.25 | 12.32 | 11.90 | 12.32 | 3,642 | -0.07(-0.56%) |
Dec 03, 2018 | 12.25 | 12.74 | 11.90 | 12.39 | 3,133 | +0.42(+3.51%) |
Nov 30, 2018 | 12.32 | 12.60 | 11.90 | 11.97 | 1,357 | -0.28(-2.29%) |
Nov 29, 2018 | 12.53 | 12.60 | 12.25 | 12.25 | 552 | -0.35(-2.78%) |
Nov 28, 2018 | 12.81 | 12.81 | 12.32 | 12.60 | 484 | +0.07(+0.56%) |
Nov 27, 2018 | 12.74 | 12.74 | 12.11 | 12.53 | 756 | -0.07(-0.56%) |
Nov 26, 2018 | 12.95 | 12.95 | 12.43 | 12.60 | 895 | +0.00(+0.00%) |
Nov 23, 2018 | 12.32 | 12.60 | 12.32 | 12.60 | 2,557 | +0.42(+3.44%) |
Nov 21, 2018 | 12.18 | 12.18 | 12.18 | 0 | -0.42(-3.33%) | |
Nov 20, 2018 | 12.11 | 12.60 | 11.62 | 12.60 | 2,313 | +0.70(+5.88%) |
Nov 19, 2018 | 12.11 | 12.11 | 11.55 | 11.90 | 2,828 | +0.00(+0.00%) |
Nov 16, 2018 | 11.97 | 12.11 | 11.90 | 11.90 | 2,885 | -0.35(-2.86%) |
Nov 15, 2018 | 12.25 | 12.30 | 11.83 | 12.25 | 1,855 | +0.00(+0.00%) |
Nov 14, 2018 | 13.30 | 13.30 | 11.84 | 12.25 | 1,323 | -0.77(-5.91%) |
Nov 13, 2018 | 13.30 | 13.65 | 12.32 | 13.02 | 2,015 | +0.07(+0.54%) |
Nov 12, 2018 | 13.79 | 13.86 | 12.71 | 12.95 | 826 | -0.70(-5.13%) |
Nov 09, 2018 | 13.16 | 13.65 | 12.74 | 13.65 | 1,014 | +0.63(+4.84%) |
Nov 08, 2018 | 13.02 | 13.13 | 12.95 | 13.02 | 829 | +0.35(+2.76%) |
Nov 07, 2018 | 13.58 | 13.58 | 12.67 | 12.67 | 2,395 | -0.66(-4.94%) |
Nov 06, 2018 | 13.37 | 13.44 | 12.77 | 13.33 | 1,204 | +0.24(+1.82%) |
Nov 05, 2018 | 13.30 | 13.72 | 13.09 | 13.09 | 1,186 | +0.14(+1.08%) |
Nov 02, 2018 | 12.39 | 13.02 | 12.39 | 12.95 | 1,557 | +0.91(+7.56%) |
Nov 01, 2018 | 12.04 | 12.54 | 11.90 | 12.04 | 1,767 | +0.00(+0.00%) |
Oct 31, 2018 | 11.83 | 12.04 | 11.79 | 12.04 | 1,376 | +0.00(+0.00%) |
Oct 30, 2018 | 11.90 | 12.36 | 11.76 | 12.04 | 2,970 | -0.00(-0.01%) |
Oct 29, 2018 | 12.60 | 12.60 | 11.55 | 12.04 | 6,443 | -0.56(-4.44%) |
Oct 26, 2018 | 12.53 | 12.60 | 12.53 | 12.60 | 1,557 | +0.35(+2.86%) |
Oct 25, 2018 | 11.76 | 12.25 | 11.76 | 12.25 | 2,621 | +0.43(+3.60%) |
Oct 24, 2018 | 12.04 | 12.04 | 11.55 | 11.82 | 2,508 | -0.22(-1.79%) |
Oct 23, 2018 | 11.69 | 12.46 | 11.69 | 12.04 | 279 | +0.00(+0.00%) |
Oct 22, 2018 | 12.32 | 12.60 | 12.04 | 12.04 | 578 | -0.28(-2.27%) |
Oct 19, 2018 | 12.32 | 12.53 | 12.32 | 12.32 | 528 | -0.28(-2.22%) |
Oct 18, 2018 | 12.46 | 12.60 | 11.97 | 12.60 | 1,311 | +0.35(+2.86%) |
Oct 17, 2018 | 12.74 | 12.74 | 12.25 | 12.25 | 1,386 | -0.00(-0.01%) |
Oct 16, 2018 | 12.60 | 12.60 | 12.25 | 12.25 | 959 | -0.21(-1.68%) |
Oct 15, 2018 | 12.32 | 12.46 | 12.11 | 12.46 | 1,965 | -0.28(-2.20%) |
Oct 12, 2018 | 12.53 | 12.74 | 12.25 | 12.74 | 257 | +0.43(+3.48%) |
Oct 11, 2018 | 13.16 | 13.16 | 11.90 | 12.31 | 624 | -0.29(-2.29%) |
Oct 10, 2018 | 13.30 | 13.51 | 12.60 | 12.60 | 462 | -0.04(-0.28%) |
Oct 09, 2018 | 12.74 | 13.51 | 12.60 | 12.64 | 984 | -0.10(-0.82%) |
Oct 08, 2018 | 13.16 | 13.58 | 12.67 | 12.74 | 945 | -0.84(-6.19%) |
Oct 05, 2018 | 13.51 | 13.65 | 12.60 | 13.58 | 414 | -0.07(-0.48%) |
Oct 04, 2018 | 12.60 | 13.65 | 12.60 | 13.65 | 1,251 | +1.05(+8.29%) |
Oct 03, 2018 | 12.46 | 13.01 | 12.31 | 12.60 | 2,595 | +0.14(+1.12%) |
Oct 02, 2018 | 12.04 | 12.46 | 11.90 | 12.46 | 1,062 | +0.49(+4.09%) |
Oct 01, 2018 | 12.11 | 12.25 | 11.97 | 11.97 | 2,944 | -0.14(-1.16%) |
Sep 28, 2018 | 12.60 | 12.67 | 12.11 | 12.11 | 1,628 | -0.33(-2.68%) |
Sep 27, 2018 | 12.39 | 12.67 | 12.39 | 12.44 | 1,488 | -0.12(-0.97%) |
Sep 26, 2018 | 12.46 | 12.60 | 12.34 | 12.56 | 1,281 | +0.04(+0.28%) |
Sep 25, 2018 | 12.60 | 12.60 | 12.04 | 12.53 | 1,821 | +0.07(+0.56%) |
Sep 24, 2018 | 12.32 | 12.81 | 11.97 | 12.46 | 1,963 | +0.28(+2.30%) |
Sep 21, 2018 | 12.46 | 13.30 | 11.76 | 12.18 | 4,500 | -0.35(-2.79%) |
Sep 20, 2018 | 13.02 | 13.02 | 8.750 | 12.53 | 22,451 | -0.56(-4.28%) |
Sep 19, 2018 | 13.44 | 13.44 | 12.74 | 13.09 | 10,112 | -0.21(-1.58%) |
Sep 18, 2018 | 12.74 | 13.85 | 12.74 | 13.30 | 3,992 | +0.42(+3.26%) |
Sep 17, 2018 | 14.00 | 14.00 | 12.88 | 12.88 | 3,672 | -0.56(-4.17%) |
Sep 14, 2018 | 13.58 | 14.24 | 13.37 | 13.44 | 1,000 | -0.21(-1.54%) |
Sep 13, 2018 | 14.35 | 14.43 | 12.67 | 13.65 | 12,010 | -0.70(-4.88%) |
Sep 12, 2018 | 14.28 | 14.77 | 14.14 | 14.35 | 2,284 | -0.07(-0.49%) |
Sep 11, 2018 | 15.05 | 15.05 | 14.01 | 14.42 | 2,660 | -0.28(-1.90%) |
Sep 10, 2018 | 14.98 | 14.98 | 14.63 | 14.70 | 1,288 | -0.14(-0.94%) |
Sep 07, 2018 | 15.54 | 15.68 | 14.56 | 14.84 | 7,242 | -0.77(-4.93%) |
Sep 06, 2018 | 16.10 | 16.24 | 15.61 | 15.61 | 6,728 | -0.28(-1.76%) |
Sep 05, 2018 | 15.96 | 16.10 | 15.82 | 15.89 | 10,153 | +0.00(+0.00%) |
Sep 04, 2018 | 15.26 | 16.04 | 15.26 | 15.89 | 4,183 | +0.63(+4.13%) |
Aug 31, 2018 | 15.26 | 15.26 | 15.26 | 0 | -0.69(-4.35%) | |
Aug 30, 2018 | 15.05 | 16.03 | 15.05 | 15.95 | 8,275 | +1.11(+7.51%) |
Aug 29, 2018 | 15.19 | 15.19 | 14.42 | 14.84 | 3,032 | -0.28(-1.85%) |
Aug 28, 2018 | 14.28 | 15.30 | 14.28 | 15.12 | 22,754 | +0.91(+6.40%) |
Aug 27, 2018 | 14.35 | 14.56 | 14.21 | 14.21 | 1,460 | +0.00(+0.00%) |
Aug 24, 2018 | 14.28 | 14.84 | 14.21 | 14.21 | 2,971 | +0.07(+0.50%) |
Aug 23, 2018 | 14.07 | 14.70 | 14.07 | 14.14 | 4,495 | +0.14(+1.00%) |
Aug 22, 2018 | 14.07 | 14.84 | 13.96 | 14.00 | 8,977 | +0.00(+0.00%) |
Aug 21, 2018 | 14.42 | 15.05 | 13.93 | 14.00 | 6,281 | -0.35(-2.44%) |
Aug 20, 2018 | 14.00 | 14.84 | 13.61 | 14.35 | 4,524 | +0.21(+1.49%) |
Aug 17, 2018 | 14.63 | 14.77 | 13.65 | 14.14 | 8,028 | -0.38(-2.65%) |
Aug 16, 2018 | 15.05 | 15.26 | 14.00 | 14.53 | 5,030 | -0.38(-2.58%) |
Aug 15, 2018 | 14.77 | 14.91 | 14.35 | 14.91 | 16,341 | +0.82(+5.83%) |
Aug 14, 2018 | 13.37 | 14.70 | 13.37 | 14.09 | 20,401 | +0.72(+5.38%) |
Aug 13, 2018 | 13.23 | 13.93 | 12.76 | 13.37 | 4,169 | -0.28(-2.05%) |
Aug 10, 2018 | 13.44 | 14.00 | 12.74 | 13.65 | 4,985 | -0.13(-0.92%) |
Aug 09, 2018 | 13.44 | 13.86 | 13.40 | 13.78 | 4,673 | +0.41(+3.05%) |
Aug 08, 2018 | 12.69 | 13.37 | 12.69 | 13.37 | 5,097 | +0.31(+2.39%) |
Aug 07, 2018 | 13.02 | 13.09 | 12.91 | 13.06 | 4,577 | +0.04(+0.30%) |
Aug 06, 2018 | 12.60 | 13.09 | 12.60 | 13.02 | 3,078 | +0.28(+2.20%) |
Aug 03, 2018 | 13.09 | 13.44 | 12.67 | 12.74 | 5,957 | +0.14(+1.11%) |
Aug 02, 2018 | 12.95 | 13.23 | 12.60 | 12.60 | 3,594 | -0.37(-2.82%) |
Aug 01, 2018 | 11.62 | 13.02 | 11.62 | 12.97 | 8,530 | +1.28(+10.91%) |
Jul 31, 2018 | 11.69 | 12.51 | 11.55 | 11.69 | 41,873 | +0.42(+3.73%) |
Jul 30, 2018 | 11.48 | 11.62 | 11.27 | 11.27 | 1,803 | -0.21(-1.83%) |
Jul 27, 2018 | 11.41 | 11.69 | 11.27 | 11.48 | 1,000 | +0.14(+1.23%) |
Jul 26, 2018 | 11.29 | 11.48 | 11.27 | 11.34 | 1,991 | +0.07(+0.62%) |
Jul 25, 2018 | 11.20 | 11.63 | 11.20 | 11.27 | 1,662 | +0.07(+0.63%) |
Jul 24, 2018 | 11.41 | 11.41 | 11.20 | 11.20 | 1,815 | -0.28(-2.44%) |
Jul 23, 2018 | 11.20 | 11.76 | 11.20 | 11.48 | 322 | +0.21(+1.86%) |
Jul 20, 2018 | 11.30 | 11.49 | 11.27 | 11.27 | 1,731 | -0.21(-1.83%) |
Jul 19, 2018 | 11.34 | 11.62 | 11.34 | 11.48 | 496 | +0.00(+0.00%) |
Jul 18, 2018 | 11.48 | 11.69 | 11.27 | 11.48 | 558 | +0.00(+0.00%) |
Jul 17, 2018 | 11.62 | 11.83 | 11.41 | 11.48 | 1,231 | -0.14(-1.20%) |
Jul 16, 2018 | 11.62 | 11.83 | 11.62 | 11.62 | 627 | -0.07(-0.60%) |
Jul 13, 2018 | 11.81 | 11.83 | 11.69 | 11.69 | 1,118 | -0.07(-0.60%) |
Jul 12, 2018 | 11.72 | 11.76 | 11.63 | 11.76 | 186 | +0.14(+1.20%) |
Jul 11, 2018 | 11.76 | 11.83 | 11.62 | 11.62 | 1,988 | -0.14(-1.19%) |
Jul 10, 2018 | 12.18 | 12.18 | 11.76 | 11.76 | 1,931 | -0.21(-1.75%) |
Jul 09, 2018 | 12.11 | 12.18 | 12.04 | 11.97 | 1,499 | +0.21(+1.79%) |
Jul 06, 2018 | 11.89 | 12.11 | 11.69 | 11.76 | 1,020 | +0.00(+0.00%) |
Jul 05, 2018 | 11.97 | 11.97 | 11.69 | 11.76 | 683 | -0.21(-1.75%) |
Jul 03, 2018 | 11.97 | 11.97 | 11.97 | 0 | +0.42(+3.64%) | |
Jul 02, 2018 | 11.41 | 11.69 | 11.41 | 11.55 | 786 | +0.14(+1.23%) |
Jun 29, 2018 | 11.69 | 12.46 | 11.27 | 11.41 | 11,415 | -0.28(-2.40%) |
Jun 28, 2018 | 11.73 | 12.11 | 11.69 | 11.69 | 705 | -0.14(-1.18%) |
Jun 27, 2018 | 11.90 | 11.97 | 11.83 | 11.83 | 646 | -0.07(-0.59%) |
Jun 26, 2018 | 11.90 | 12.25 | 11.62 | 11.90 | 1,778 | +0.22(+1.85%) |
Jun 25, 2018 | 11.97 | 11.97 | 11.68 | 11.68 | 1,108 | -0.22(-1.81%) |
Jun 22, 2018 | 11.83 | 12.18 | 11.62 | 11.90 | 1,780 | +0.28(+2.41%) |
Jun 21, 2018 | 12.04 | 12.04 | 11.62 | 11.62 | 3,211 | -0.42(-3.49%) |
Jun 20, 2018 | 11.97 | 12.04 | 11.90 | 12.04 | 1,333 | +0.21(+1.78%) |
Jun 19, 2018 | 12.11 | 12.25 | 11.76 | 11.83 | 3,255 | -0.21(-1.74%) |
Jun 18, 2018 | 12.11 | 12.62 | 12.04 | 12.04 | 4,121 | -0.07(-0.58%) |
Jun 15, 2018 | 12.69 | 12.11 | 12.11 | 7,256 | -0.28(-2.26%) | |
Jun 14, 2018 | 12.39 | 12.46 | 12.19 | 12.39 | 2,584 | +0.00(+0.00%) |
Jun 13, 2018 | 12.60 | 12.60 | 12.39 | 12.39 | 2,058 | -0.21(-1.67%) |
Jun 12, 2018 | 12.81 | 12.88 | 12.60 | 12.60 | 4,342 | -0.56(-4.26%) |
Jun 11, 2018 | 12.60 | 13.16 | 12.53 | 13.16 | 616 | +0.63(+5.03%) |
Jun 08, 2018 | 12.46 | 12.81 | 12.46 | 12.53 | 2,495 | +0.14(+1.13%) |
Jun 07, 2018 | 12.60 | 13.02 | 12.39 | 12.39 | 1,197 | +0.35(+2.91%) |
Jun 06, 2018 | 12.60 | 13.02 | 11.97 | 12.04 | 2,191 | -0.56(-4.44%) |
Jun 05, 2018 | 12.60 | 13.16 | 12.60 | 12.60 | 1,018 | +0.00(+0.00%) |
Jun 04, 2018 | 12.60 | 13.16 | 12.25 | 12.60 | 4,221 | -0.14(-1.10%) |