Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.03 | 11.38 | 10.65 | 11.34 | 62,200 | +0.25(+2.25%) |
May 30, 2019 | 10.88 | 11.33 | 10.38 | 11.09 | 154,153 | +0.12(+1.09%) |
May 29, 2019 | 10.74 | 10.98 | 10.54 | 10.97 | 29,639 | +0.06(+0.55%) |
May 28, 2019 | 11.05 | 11.14 | 10.65 | 10.91 | 37,304 | -0.07(-0.64%) |
May 24, 2019 | 11.00 | 11.27 | 10.71 | 10.98 | 45,400 | -0.06(-0.54%) |
May 23, 2019 | 11.23 | 11.35 | 10.66 | 11.04 | 56,431 | -0.34(-2.99%) |
May 22, 2019 | 11.15 | 11.40 | 10.72 | 11.38 | 50,080 | +0.23(+2.06%) |
May 21, 2019 | 11.05 | 11.50 | 11.04 | 11.15 | 62,884 | +0.10(+0.90%) |
May 20, 2019 | 10.72 | 11.38 | 10.71 | 11.05 | 69,730 | +0.31(+2.89%) |
May 17, 2019 | 11.31 | 11.59 | 10.73 | 10.74 | 267,100 | -0.73(-6.36%) |
May 16, 2019 | 11.10 | 11.47 | 11.01 | 11.47 | 116,943 | +0.47(+4.27%) |
May 15, 2019 | 11.04 | 11.42 | 10.46 | 11.00 | 142,592 | +0.00(+0.00%) |
May 14, 2019 | 11.16 | 11.75 | 10.88 | 11.00 | 230,237 | -0.16(-1.43%) |
May 13, 2019 | 10.31 | 11.49 | 10.26 | 11.16 | 256,756 | +0.46(+4.30%) |
May 10, 2019 | 9.980 | 10.79 | 9.600 | 10.70 | 113,500 | +0.35(+3.38%) |
May 09, 2019 | 10.49 | 10.70 | 10.00 | 10.35 | 106,606 | -0.26(-2.45%) |
May 08, 2019 | 10.38 | 10.99 | 9.960 | 10.61 | 192,814 | +0.22(+2.12%) |
May 07, 2019 | 10.00 | 10.64 | 9.790 | 10.39 | 434,655 | +1.17(+12.69%) |
May 06, 2019 | 8.700 | 9.500 | 8.700 | 9.220 | 83,638 | +0.37(+4.18%) |
May 03, 2019 | 8.649 | 9.450 | 8.649 | 8.850 | 65,800 | -0.08(-0.90%) |
May 02, 2019 | 8.700 | 9.060 | 8.150 | 8.930 | 103,036 | +0.21(+2.41%) |
May 01, 2019 | 9.000 | 9.019 | 8.520 | 8.720 | 65,430 | -0.27(-3.00%) |
Apr 30, 2019 | 8.910 | 9.000 | 8.660 | 8.990 | 37,816 | -0.01(-0.11%) |
Apr 29, 2019 | 8.880 | 9.000 | 8.800 | 9.000 | 80,499 | +0.13(+1.47%) |
Apr 26, 2019 | 8.660 | 8.900 | 8.235 | 8.870 | 63,700 | +0.16(+1.84%) |
Apr 25, 2019 | 8.770 | 8.940 | 8.590 | 8.710 | 49,970 | -0.02(-0.23%) |
Apr 24, 2019 | 8.600 | 8.930 | 8.570 | 8.730 | 162,415 | +0.15(+1.75%) |
Apr 23, 2019 | 8.460 | 8.600 | 8.431 | 8.580 | 26,470 | +0.08(+0.94%) |
Apr 22, 2019 | 8.490 | 8.580 | 8.260 | 8.500 | 411,942 | -0.04(-0.47%) |
Apr 18, 2019 | 8.650 | 8.660 | 8.326 | 8.540 | 36,800 | -0.06(-0.70%) |
Apr 17, 2019 | 8.490 | 8.700 | 8.275 | 8.600 | 30,682 | +0.10(+1.18%) |
Apr 16, 2019 | 8.450 | 8.550 | 8.210 | 8.500 | 69,054 | +0.05(+0.59%) |
Apr 15, 2019 | 8.450 | 8.480 | 8.193 | 8.450 | 22,750 | +0.02(+0.24%) |
Apr 12, 2019 | 8.210 | 8.870 | 8.030 | 8.430 | 79,000 | +0.18(+2.18%) |
Apr 11, 2019 | 8.350 | 8.460 | 7.995 | 8.250 | 62,561 | -0.07(-0.84%) |
Apr 10, 2019 | 8.030 | 8.355 | 7.880 | 8.320 | 92,761 | +0.33(+4.13%) |
Apr 09, 2019 | 8.080 | 8.280 | 7.730 | 7.990 | 43,002 | -0.17(-2.08%) |
Apr 08, 2019 | 8.400 | 8.670 | 7.920 | 8.160 | 59,232 | -0.15(-1.81%) |
Apr 05, 2019 | 8.270 | 8.580 | 8.213 | 8.310 | 69,800 | +0.01(+0.12%) |
Apr 04, 2019 | 8.400 | 8.598 | 8.130 | 8.300 | 125,171 | -0.15(-1.78%) |
Apr 03, 2019 | 7.950 | 8.500 | 7.890 | 8.450 | 91,334 | +0.45(+5.62%) |
Apr 02, 2019 | 7.560 | 8.000 | 7.310 | 8.000 | 73,132 | +0.17(+2.17%) |
Apr 01, 2019 | 7.650 | 7.830 | 7.360 | 7.830 | 67,777 | +0.39(+5.24%) |
Mar 29, 2019 | 7.400 | 7.650 | 7.400 | 7.440 | 44,700 | -0.11(-1.46%) |
Mar 28, 2019 | 7.600 | 7.610 | 7.270 | 7.550 | 63,621 | -0.08(-1.05%) |
Mar 27, 2019 | 7.510 | 7.760 | 7.500 | 7.630 | 23,490 | +0.11(+1.46%) |
Mar 26, 2019 | 7.750 | 7.890 | 7.500 | 7.520 | 95,966 | -0.22(-2.84%) |
Mar 25, 2019 | 7.880 | 7.890 | 7.560 | 7.740 | 28,385 | -0.14(-1.78%) |
Mar 22, 2019 | 7.860 | 7.970 | 7.700 | 7.880 | 82,600 | +0.03(+0.38%) |
Mar 21, 2019 | 7.780 | 7.920 | 7.700 | 7.850 | 98,789 | +0.02(+0.26%) |
Mar 20, 2019 | 7.700 | 7.830 | 7.300 | 7.830 | 59,561 | +0.13(+1.69%) |
Mar 19, 2019 | 7.580 | 7.750 | 7.430 | 7.700 | 59,601 | +0.12(+1.58%) |
Mar 18, 2019 | 7.390 | 7.580 | 7.091 | 7.580 | 84,059 | +0.14(+1.88%) |
Mar 15, 2019 | 7.410 | 7.538 | 7.200 | 7.440 | 86,000 | -0.05(-0.67%) |
Mar 14, 2019 | 7.450 | 7.515 | 7.251 | 7.490 | 58,692 | +0.04(+0.54%) |
Mar 13, 2019 | 7.240 | 7.470 | 7.070 | 7.450 | 78,015 | +0.22(+3.04%) |
Mar 12, 2019 | 7.520 | 7.520 | 7.210 | 7.230 | 46,698 | -0.29(-3.86%) |
Mar 11, 2019 | 7.460 | 7.530 | 7.150 | 7.520 | 69,060 | +0.05(+0.67%) |
Mar 08, 2019 | 7.500 | 7.610 | 7.140 | 7.470 | 35,100 | -0.03(-0.40%) |
Mar 07, 2019 | 7.410 | 7.770 | 7.010 | 7.500 | 96,425 | +0.04(+0.54%) |
Mar 06, 2019 | 7.590 | 7.680 | 7.360 | 7.460 | 35,042 | -0.20(-2.61%) |
Mar 05, 2019 | 7.670 | 7.799 | 7.410 | 7.660 | 65,885 | -0.02(-0.26%) |
Mar 04, 2019 | 7.560 | 7.810 | 7.400 | 7.680 | 273,164 | +0.30(+4.07%) |
Mar 01, 2019 | 7.640 | 7.790 | 7.300 | 7.380 | 85,300 | -0.26(-3.40%) |
Feb 28, 2019 | 7.480 | 7.761 | 7.280 | 7.640 | 216,764 | +0.19(+2.55%) |
Feb 27, 2019 | 7.590 | 7.590 | 6.900 | 7.450 | 248,562 | +0.39(+5.52%) |
Feb 26, 2019 | 7.000 | 8.150 | 6.620 | 7.060 | 1,721,695 | +1.01(+16.69%) |
Feb 25, 2019 | 6.100 | 6.300 | 5.760 | 6.050 | 61,961 | +0.13(+2.20%) |
Feb 22, 2019 | 5.600 | 6.090 | 5.600 | 5.920 | 74,300 | +0.35(+6.28%) |
Feb 21, 2019 | 5.490 | 5.780 | 5.480 | 5.570 | 9,710 | +0.09(+1.64%) |
Feb 20, 2019 | 5.630 | 5.630 | 5.470 | 5.480 | 16,055 | -0.15(-2.66%) |
Feb 19, 2019 | 5.530 | 5.773 | 5.370 | 5.630 | 11,575 | +0.07(+1.26%) |
Feb 15, 2019 | 5.530 | 5.870 | 5.350 | 5.560 | 18,600 | +0.01(+0.18%) |
Feb 14, 2019 | 5.900 | 5.900 | 5.550 | 5.550 | 54,532 | -0.06(-1.07%) |
Feb 13, 2019 | 5.660 | 6.033 | 5.380 | 5.610 | 172,124 | -0.04(-0.71%) |
Feb 12, 2019 | 5.600 | 5.780 | 5.600 | 5.650 | 93,731 | +0.20(+3.67%) |
Feb 11, 2019 | 5.800 | 5.850 | 5.450 | 5.450 | 126,016 | -0.30(-5.22%) |
Feb 08, 2019 | 5.710 | 5.850 | 5.400 | 5.750 | 24,400 | +0.05(+0.88%) |
Feb 07, 2019 | 5.580 | 5.890 | 5.397 | 5.700 | 9,548 | -0.01(-0.18%) |
Feb 06, 2019 | 5.500 | 5.780 | 5.360 | 5.710 | 47,552 | +0.19(+3.44%) |
Feb 05, 2019 | 5.400 | 5.590 | 5.320 | 5.520 | 26,715 | +0.12(+2.22%) |
Feb 04, 2019 | 5.310 | 5.660 | 5.130 | 5.400 | 27,803 | -0.11(-2.00%) |
Feb 01, 2019 | 5.580 | 5.600 | 5.020 | 5.510 | 25,000 | -0.09(-1.61%) |
Jan 31, 2019 | 5.560 | 5.790 | 5.460 | 5.600 | 42,295 | +0.14(+2.66%) |
Jan 30, 2019 | 5.420 | 5.820 | 5.080 | 5.455 | 42,340 | +0.09(+1.77%) |
Jan 29, 2019 | 5.580 | 5.695 | 5.200 | 5.360 | 127,800 | -0.25(-4.46%) |
Jan 28, 2019 | 5.600 | 5.740 | 5.550 | 5.610 | 47,114 | +0.00(+0.00%) |
Jan 25, 2019 | 5.710 | 5.800 | 5.610 | 5.610 | 69,600 | +0.00(+0.00%) |
Jan 24, 2019 | 5.880 | 6.050 | 5.600 | 5.610 | 24,417 | -0.22(-3.77%) |
Jan 23, 2019 | 5.880 | 5.991 | 5.800 | 5.830 | 27,909 | +0.01(+0.17%) |
Jan 22, 2019 | 5.930 | 6.150 | 5.810 | 5.820 | 72,557 | -0.10(-1.69%) |
Jan 18, 2019 | 5.840 | 6.150 | 5.760 | 5.920 | 38,400 | +0.16(+2.78%) |
Jan 17, 2019 | 6.100 | 6.150 | 5.760 | 5.760 | 84,687 | -0.34(-5.57%) |
Jan 16, 2019 | 5.700 | 6.150 | 5.700 | 6.100 | 84,326 | +0.40(+7.02%) |
Jan 15, 2019 | 5.810 | 5.980 | 5.590 | 5.700 | 53,530 | -0.10(-1.72%) |
Jan 14, 2019 | 5.630 | 5.860 | 5.585 | 5.800 | 36,094 | +0.12(+2.11%) |
Jan 11, 2019 | 5.580 | 5.700 | 5.480 | 5.680 | 28,500 | +0.11(+1.97%) |
Jan 10, 2019 | 5.260 | 5.750 | 5.187 | 5.570 | 54,335 | +0.31(+5.89%) |
Jan 09, 2019 | 5.180 | 5.370 | 5.070 | 5.260 | 34,972 | +0.16(+3.14%) |
Jan 08, 2019 | 5.350 | 5.425 | 5.000 | 5.100 | 53,509 | -0.20(-3.77%) |
Jan 07, 2019 | 4.920 | 5.400 | 4.860 | 5.300 | 97,135 | +0.42(+8.61%) |
Jan 04, 2019 | 4.410 | 4.900 | 4.410 | 4.880 | 51,900 | +0.47(+10.66%) |
Jan 03, 2019 | 4.590 | 4.590 | 4.400 | 4.410 | 35,497 | -0.17(-3.71%) |
Jan 02, 2019 | 4.160 | 4.630 | 4.130 | 4.580 | 103,648 | +0.40(+9.57%) |
Dec 31, 2018 | 4.300 | 4.580 | 4.060 | 4.180 | 150,900 | -0.10(-2.34%) |
Dec 28, 2018 | 4.250 | 4.510 | 4.050 | 4.280 | 238,000 | +0.07(+1.66%) |
Dec 27, 2018 | 4.200 | 4.600 | 4.190 | 4.210 | 132,952 | -0.04(-0.94%) |
Dec 26, 2018 | 4.390 | 4.470 | 4.160 | 4.250 | 236,764 | -0.03(-0.70%) |
Dec 24, 2018 | 4.380 | 4.380 | 4.200 | 4.280 | 45,400 | -0.18(-4.04%) |
Dec 21, 2018 | 4.760 | 4.800 | 4.170 | 4.460 | 336,000 | -0.33(-6.89%) |
Dec 20, 2018 | 4.820 | 4.939 | 4.510 | 4.790 | 153,006 | -0.02(-0.42%) |
Dec 19, 2018 | 4.800 | 5.000 | 4.740 | 4.810 | 129,560 | -0.01(-0.21%) |
Dec 18, 2018 | 4.580 | 5.090 | 4.502 | 4.820 | 192,308 | +0.24(+5.24%) |
Dec 17, 2018 | 4.910 | 5.040 | 4.430 | 4.580 | 170,012 | -0.39(-7.85%) |
Dec 14, 2018 | 5.180 | 5.330 | 4.850 | 4.970 | 177,500 | -0.20(-3.87%) |
Dec 13, 2018 | 6.010 | 6.020 | 5.150 | 5.170 | 118,009 | -0.82(-13.69%) |
Dec 12, 2018 | 6.100 | 6.160 | 5.970 | 5.990 | 63,887 | -0.10(-1.64%) |
Dec 11, 2018 | 6.060 | 6.470 | 5.790 | 6.090 | 111,736 | +0.04(+0.66%) |
Dec 10, 2018 | 5.860 | 6.050 | 5.780 | 6.050 | 64,635 | +0.15(+2.54%) |
Dec 07, 2018 | 6.270 | 6.320 | 5.810 | 5.900 | 65,700 | -0.39(-6.20%) |
Dec 06, 2018 | 5.930 | 6.365 | 5.920 | 6.290 | 77,747 | +0.28(+4.66%) |
Dec 04, 2018 | 6.050 | 6.230 | 5.960 | 6.010 | 62,200 | -0.05(-0.83%) |
Dec 03, 2018 | 6.250 | 6.358 | 5.929 | 6.060 | 59,392 | -0.11(-1.78%) |
Nov 30, 2018 | 6.120 | 6.470 | 6.100 | 6.170 | 44,600 | +0.02(+0.33%) |
Nov 29, 2018 | 6.170 | 6.700 | 6.060 | 6.150 | 184,124 | -0.05(-0.81%) |
Nov 28, 2018 | 5.500 | 6.360 | 5.500 | 6.200 | 216,347 | +0.60(+10.71%) |
Nov 27, 2018 | 6.500 | 6.640 | 5.510 | 5.600 | 225,000 | -0.88(-13.58%) |
Nov 26, 2018 | 6.000 | 6.650 | 5.955 | 6.480 | 237,988 | +0.48(+8.00%) |
Nov 23, 2018 | 5.490 | 6.160 | 5.480 | 6.000 | 222,700 | +0.52(+9.49%) |
Nov 21, 2018 | 5.480 | 5.480 | 5.480 | 0 | +0.47(+9.38%) | |
Nov 20, 2018 | 5.020 | 5.300 | 4.900 | 5.010 | 580,533 | +0.00(+0.00%) |
Nov 19, 2018 | 5.540 | 5.820 | 5.000 | 5.010 | 307,819 | -0.50(-9.07%) |
Nov 16, 2018 | 5.970 | 6.180 | 5.140 | 5.510 | 349,200 | -0.44(-7.39%) |
Nov 15, 2018 | 6.160 | 6.500 | 5.810 | 5.950 | 476,942 | -0.20(-3.25%) |
Nov 14, 2018 | 6.720 | 6.850 | 6.150 | 6.150 | 539,036 | -0.58(-8.62%) |
Nov 13, 2018 | 8.260 | 8.750 | 6.650 | 6.730 | 1,795,262 | -5.18(-43.49%) |
Nov 12, 2018 | 12.52 | 12.54 | 11.87 | 11.91 | 33,143 | -0.72(-5.70%) |
Nov 09, 2018 | 12.25 | 12.63 | 12.10 | 12.63 | 25,000 | +0.52(+4.29%) |
Nov 08, 2018 | 12.65 | 12.99 | 12.02 | 12.11 | 77,946 | -0.49(-3.89%) |
Nov 07, 2018 | 12.40 | 12.80 | 12.12 | 12.60 | 27,793 | -0.27(-2.10%) |
Nov 06, 2018 | 13.23 | 13.53 | 12.30 | 12.87 | 30,218 | -0.35(-2.65%) |
Nov 05, 2018 | 12.00 | 13.38 | 11.63 | 13.22 | 44,996 | +1.07(+8.81%) |
Nov 02, 2018 | 13.34 | 13.36 | 11.93 | 12.15 | 210,100 | -1.05(-7.95%) |
Nov 01, 2018 | 13.38 | 13.43 | 12.61 | 13.20 | 55,159 | +0.33(+2.56%) |
Oct 31, 2018 | 12.77 | 13.06 | 12.74 | 12.87 | 42,869 | +0.20(+1.58%) |
Oct 30, 2018 | 12.61 | 13.45 | 12.55 | 12.67 | 48,276 | +0.15(+1.20%) |
Oct 29, 2018 | 11.95 | 12.95 | 11.91 | 12.52 | 53,754 | +0.53(+4.42%) |
Oct 26, 2018 | 11.75 | 12.20 | 11.53 | 11.99 | 68,100 | +0.19(+1.61%) |
Oct 25, 2018 | 11.85 | 12.25 | 11.60 | 11.80 | 100,360 | -0.05(-0.42%) |
Oct 24, 2018 | 12.00 | 12.36 | 11.53 | 11.85 | 72,981 | -0.15(-1.25%) |
Oct 23, 2018 | 11.92 | 12.39 | 11.92 | 12.00 | 64,623 | -0.01(-0.08%) |
Oct 22, 2018 | 12.23 | 12.48 | 11.64 | 12.01 | 108,690 | -0.13(-1.07%) |
Oct 19, 2018 | 12.23 | 12.57 | 11.76 | 12.14 | 57,100 | -0.09(-0.74%) |
Oct 18, 2018 | 12.66 | 12.90 | 12.06 | 12.23 | 157,211 | -0.30(-2.39%) |
Oct 17, 2018 | 12.50 | 12.72 | 12.18 | 12.53 | 136,035 | +0.04(+0.32%) |
Oct 16, 2018 | 13.22 | 13.61 | 12.43 | 12.49 | 121,384 | -0.73(-5.52%) |
Oct 15, 2018 | 13.13 | 13.22 | 12.53 | 13.22 | 68,688 | +0.22(+1.69%) |
Oct 12, 2018 | 13.32 | 13.68 | 12.86 | 13.00 | 99,300 | -0.21(-1.59%) |
Oct 11, 2018 | 13.62 | 13.95 | 13.08 | 13.21 | 77,360 | -0.53(-3.86%) |
Oct 10, 2018 | 14.35 | 14.35 | 13.07 | 13.74 | 93,574 | -0.64(-4.45%) |
Oct 09, 2018 | 14.41 | 14.66 | 14.00 | 14.38 | 34,405 | -0.02(-0.14%) |
Oct 08, 2018 | 15.00 | 15.67 | 14.26 | 14.40 | 74,475 | -0.62(-4.13%) |
Oct 05, 2018 | 16.55 | 16.61 | 14.88 | 15.02 | 150,100 | -1.92(-11.33%) |
Oct 04, 2018 | 16.98 | 17.20 | 16.58 | 16.94 | 116,990 | +0.09(+0.53%) |
Oct 03, 2018 | 16.10 | 16.90 | 15.66 | 16.85 | 211,027 | +0.85(+5.31%) |
Oct 02, 2018 | 15.52 | 16.07 | 15.02 | 16.00 | 83,658 | +0.54(+3.49%) |
Oct 01, 2018 | 14.95 | 15.80 | 14.24 | 15.46 | 78,249 | +0.60(+4.04%) |
Sep 28, 2018 | 14.23 | 14.98 | 13.90 | 14.86 | 85,800 | +0.55(+3.84%) |
Sep 27, 2018 | 14.29 | 14.77 | 14.10 | 14.31 | 94,518 | +0.02(+0.14%) |
Sep 26, 2018 | 14.08 | 14.57 | 13.87 | 14.29 | 295,097 | +0.10(+0.70%) |
Sep 25, 2018 | 15.11 | 15.11 | 14.08 | 14.19 | 115,714 | -0.81(-5.40%) |
Sep 24, 2018 | 15.09 | 15.39 | 14.50 | 15.00 | 260,375 | -0.10(-0.66%) |
Sep 21, 2018 | 15.88 | 15.88 | 15.03 | 15.10 | 179,300 | -0.75(-4.73%) |
Sep 20, 2018 | 15.25 | 16.22 | 15.25 | 15.85 | 128,870 | +0.60(+3.93%) |
Sep 19, 2018 | 14.97 | 15.42 | 14.81 | 15.25 | 111,661 | +0.23(+1.53%) |
Sep 18, 2018 | 14.57 | 15.22 | 14.38 | 15.02 | 107,977 | +0.32(+2.18%) |
Sep 17, 2018 | 14.61 | 14.90 | 14.20 | 14.70 | 67,892 | +0.18(+1.24%) |
Sep 14, 2018 | 14.27 | 14.75 | 13.95 | 14.52 | 177,400 | +0.35(+2.47%) |
Sep 13, 2018 | 13.44 | 14.47 | 13.44 | 14.17 | 171,953 | +0.59(+4.34%) |
Sep 12, 2018 | 14.15 | 14.15 | 13.46 | 13.58 | 59,385 | +0.07(+0.52%) |
Sep 11, 2018 | 13.60 | 13.86 | 13.29 | 13.51 | 162,847 | -0.19(-1.39%) |
Sep 10, 2018 | 13.72 | 13.85 | 13.24 | 13.70 | 99,199 | +0.00(+0.00%) |
Sep 07, 2018 | 13.18 | 14.83 | 12.85 | 13.70 | 189,900 | +0.52(+3.95%) |
Sep 06, 2018 | 12.55 | 13.71 | 12.43 | 13.18 | 165,602 | +0.63(+5.02%) |
Sep 05, 2018 | 12.51 | 12.86 | 12.01 | 12.55 | 182,377 | +0.04(+0.32%) |
Sep 04, 2018 | 13.25 | 13.31 | 12.41 | 12.51 | 226,061 | -0.74(-5.58%) |
Aug 31, 2018 | 13.25 | 13.25 | 13.25 | 0 | +0.03(+0.23%) | |
Aug 30, 2018 | 13.58 | 13.58 | 13.17 | 13.22 | 33,073 | -0.17(-1.27%) |
Aug 29, 2018 | 13.46 | 13.56 | 13.32 | 13.39 | 47,661 | -0.05(-0.37%) |
Aug 28, 2018 | 13.51 | 13.67 | 13.27 | 13.44 | 42,485 | -0.17(-1.25%) |
Aug 27, 2018 | 13.70 | 13.70 | 13.23 | 13.61 | 81,241 | +0.00(+0.00%) |
Aug 24, 2018 | 13.74 | 13.90 | 13.38 | 13.61 | 71,900 | -0.04(-0.29%) |
Aug 23, 2018 | 13.90 | 14.07 | 13.35 | 13.65 | 50,256 | -0.35(-2.50%) |
Aug 22, 2018 | 14.22 | 14.80 | 13.93 | 14.00 | 55,749 | -0.23(-1.62%) |
Aug 21, 2018 | 14.25 | 14.88 | 14.15 | 14.23 | 33,123 | -0.12(-0.84%) |
Aug 20, 2018 | 14.24 | 14.87 | 14.06 | 14.35 | 44,907 | +0.12(+0.84%) |
Aug 17, 2018 | 14.35 | 14.78 | 14.02 | 14.23 | 31,100 | -0.26(-1.79%) |
Aug 16, 2018 | 14.46 | 14.57 | 14.25 | 14.49 | 36,325 | +0.13(+0.91%) |
Aug 15, 2018 | 14.85 | 15.08 | 14.19 | 14.36 | 85,654 | -0.48(-3.23%) |
Aug 14, 2018 | 14.52 | 15.15 | 14.52 | 14.84 | 157,293 | +0.25(+1.71%) |
Aug 13, 2018 | 14.90 | 15.29 | 14.47 | 14.59 | 57,269 | -0.13(-0.88%) |
Aug 10, 2018 | 15.12 | 15.12 | 14.58 | 14.72 | 31,200 | -0.13(-0.88%) |
Aug 09, 2018 | 15.45 | 15.45 | 14.58 | 14.85 | 146,961 | -0.71(-4.56%) |
Aug 08, 2018 | 15.04 | 16.00 | 14.27 | 15.56 | 277,783 | +0.52(+3.46%) |
Aug 07, 2018 | 15.54 | 15.77 | 14.53 | 15.04 | 151,512 | -0.01(-0.07%) |
Aug 06, 2018 | 14.46 | 15.54 | 14.35 | 15.05 | 71,429 | +0.70(+4.88%) |
Aug 03, 2018 | 14.06 | 14.50 | 13.81 | 14.35 | 57,600 | +0.39(+2.79%) |
Aug 02, 2018 | 14.07 | 15.23 | 13.81 | 13.96 | 117,547 | -0.79(-5.36%) |
Aug 01, 2018 | 15.25 | 15.72 | 14.52 | 14.75 | 88,363 | -0.28(-1.86%) |
Jul 31, 2018 | 15.50 | 15.50 | 15.03 | 15.03 | 99,502 | -0.48(-3.09%) |
Jul 30, 2018 | 16.41 | 16.41 | 15.51 | 15.51 | 35,315 | -0.91(-5.54%) |
Jul 27, 2018 | 15.99 | 16.78 | 15.99 | 16.42 | 48,575 | +0.51(+3.21%) |
Jul 26, 2018 | 16.59 | 16.61 | 15.82 | 15.91 | 171,909 | -0.69(-4.16%) |
Jul 25, 2018 | 17.71 | 17.71 | 16.53 | 16.60 | 77,962 | -0.62(-3.60%) |
Jul 24, 2018 | 17.55 | 17.88 | 16.89 | 17.22 | 75,710 | +0.08(+0.47%) |
Jul 23, 2018 | 17.54 | 18.10 | 16.82 | 17.14 | 136,330 | -0.73(-4.09%) |
Jul 20, 2018 | 17.83 | 18.29 | 17.46 | 17.87 | 111,580 | +0.30(+1.71%) |
Jul 19, 2018 | 17.31 | 18.15 | 17.09 | 17.57 | 77,967 | -0.38(-2.12%) |
Jul 18, 2018 | 16.35 | 18.00 | 15.90 | 17.95 | 212,013 | +1.52(+9.25%) |
Jul 17, 2018 | 16.32 | 16.84 | 16.00 | 16.43 | 122,532 | -0.27(-1.62%) |
Jul 16, 2018 | 17.84 | 17.84 | 16.03 | 16.70 | 173,213 | -0.20(-1.18%) |
Jul 13, 2018 | 16.53 | 17.10 | 16.14 | 16.90 | 196,503 | +0.24(+1.44%) |
Jul 12, 2018 | 17.03 | 17.36 | 16.26 | 16.66 | 207,467 | -0.21(-1.24%) |
Jul 11, 2018 | 17.16 | 17.16 | 16.75 | 16.87 | 58,533 | -0.28(-1.63%) |
Jul 10, 2018 | 17.24 | 17.36 | 16.81 | 17.15 | 296,840 | -0.24(-1.38%) |
Jul 09, 2018 | 17.68 | 17.68 | 16.86 | 17.39 | 249,328 | -0.31(-1.75%) |
Jul 06, 2018 | 17.90 | 18.00 | 17.14 | 17.70 | 430,422 | -0.18(-1.01%) |
Jul 05, 2018 | 18.75 | 17.79 | 17.88 | 161,895 | -0.81(-4.33%) | |
Jul 03, 2018 | 18.69 | 18.69 | 18.69 | 0 | +0.68(+3.78%) | |
Jul 02, 2018 | 18.12 | 18.38 | 17.55 | 18.01 | 211,653 | -0.11(-0.61%) |
Jun 29, 2018 | 18.53 | 18.53 | 16.63 | 18.12 | 1,432,531 | +0.10(+0.55%) |