Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.400 | 10.40 | 9.050 | 9.750 | 151,560 | +0.45(+4.84%) |
Mar 28, 2019 | 9.000 | 9.700 | 9.000 | 9.300 | 67,903 | +0.25(+2.76%) |
Mar 27, 2019 | 8.800 | 9.498 | 8.665 | 9.050 | 47,808 | +0.25(+2.84%) |
Mar 26, 2019 | 9.500 | 10.25 | 8.650 | 8.800 | 139,212 | -0.65(-6.88%) |
Mar 25, 2019 | 9.100 | 9.550 | 9.100 | 9.450 | 60,013 | +0.35(+3.85%) |
Mar 22, 2019 | 9.100 | 9.450 | 8.950 | 9.100 | 36,680 | +0.00(+0.00%) |
Mar 21, 2019 | 8.500 | 9.100 | 8.500 | 9.100 | 29,688 | +0.45(+5.20%) |
Mar 20, 2019 | 8.550 | 8.850 | 8.550 | 8.650 | 7,016 | -0.10(-1.14%) |
Mar 19, 2019 | 8.700 | 8.900 | 8.500 | 8.750 | 13,995 | +0.05(+0.57%) |
Mar 18, 2019 | 8.050 | 8.800 | 8.050 | 8.700 | 53,910 | +0.70(+8.75%) |
Mar 15, 2019 | 8.300 | 8.375 | 8.000 | 8.000 | 5,560 | -0.40(-4.76%) |
Mar 14, 2019 | 8.200 | 8.450 | 8.200 | 8.400 | 9,351 | +0.20(+2.44%) |
Mar 13, 2019 | 8.200 | 8.450 | 8.000 | 8.200 | 14,174 | -0.10(-1.20%) |
Mar 12, 2019 | 8.350 | 8.450 | 8.050 | 8.300 | 13,049 | +0.10(+1.22%) |
Mar 11, 2019 | 8.250 | 8.600 | 8.100 | 8.200 | 7,996 | +0.00(+0.00%) |
Mar 08, 2019 | 8.300 | 8.493 | 8.000 | 8.200 | 19,300 | -0.30(-3.53%) |
Mar 07, 2019 | 8.650 | 8.750 | 8.200 | 8.500 | 45,074 | -0.30(-3.41%) |
Mar 06, 2019 | 9.200 | 9.650 | 8.550 | 8.800 | 111,343 | -0.40(-4.35%) |
Mar 05, 2019 | 8.600 | 9.800 | 8.600 | 9.200 | 230,724 | +0.55(+6.36%) |
Mar 04, 2019 | 8.750 | 9.200 | 8.350 | 8.650 | 117,004 | -0.10(-1.14%) |
Mar 01, 2019 | 8.850 | 9.000 | 8.300 | 8.750 | 116,820 | -0.05(-0.57%) |
Feb 28, 2019 | 8.600 | 9.000 | 8.501 | 8.800 | 50,526 | +0.10(+1.15%) |
Feb 27, 2019 | 8.300 | 8.750 | 8.000 | 8.700 | 67,266 | +0.35(+4.19%) |
Feb 26, 2019 | 8.300 | 8.400 | 7.750 | 8.350 | 79,347 | +0.15(+1.83%) |
Feb 25, 2019 | 7.700 | 8.400 | 7.550 | 8.200 | 102,243 | +0.70(+9.33%) |
Feb 22, 2019 | 7.700 | 8.450 | 7.450 | 7.500 | 54,420 | -0.05(-0.66%) |
Feb 21, 2019 | 8.400 | 8.650 | 7.300 | 7.550 | 122,730 | -0.90(-10.65%) |
Feb 20, 2019 | 8.400 | 8.650 | 8.201 | 8.450 | 52,596 | +0.25(+3.05%) |
Feb 19, 2019 | 8.350 | 9.000 | 8.150 | 8.200 | 115,370 | -0.20(-2.38%) |
Feb 15, 2019 | 8.650 | 8.750 | 8.350 | 8.400 | 16,980 | -0.25(-2.89%) |
Feb 14, 2019 | 8.400 | 9.000 | 8.300 | 8.650 | 41,912 | +0.10(+1.17%) |
Feb 13, 2019 | 8.500 | 8.950 | 8.250 | 8.550 | 77,672 | +0.20(+2.40%) |
Feb 12, 2019 | 8.450 | 9.000 | 8.250 | 8.350 | 67,937 | -0.29(-3.36%) |
Feb 11, 2019 | 8.250 | 8.800 | 8.050 | 8.640 | 41,138 | +0.34(+4.10%) |
Feb 08, 2019 | 8.500 | 9.100 | 8.250 | 8.300 | 15,540 | -0.30(-3.49%) |
Feb 07, 2019 | 9.100 | 9.100 | 8.400 | 8.600 | 21,838 | -0.65(-7.03%) |
Feb 06, 2019 | 8.589 | 9.400 | 8.543 | 9.250 | 58,876 | +0.45(+5.11%) |
Feb 05, 2019 | 8.500 | 9.250 | 8.250 | 8.800 | 59,868 | +0.27(+3.22%) |
Feb 04, 2019 | 8.400 | 8.707 | 8.241 | 8.525 | 13,109 | -0.02(-0.29%) |
Feb 01, 2019 | 8.250 | 8.650 | 7.850 | 8.550 | 21,240 | +0.25(+3.01%) |
Jan 31, 2019 | 7.500 | 8.650 | 7.500 | 8.300 | 46,003 | +0.80(+10.67%) |
Jan 30, 2019 | 7.600 | 8.150 | 7.250 | 7.500 | 46,375 | -0.10(-1.32%) |
Jan 29, 2019 | 7.850 | 8.200 | 7.514 | 7.600 | 33,626 | -0.35(-4.40%) |
Jan 28, 2019 | 8.450 | 8.450 | 7.800 | 7.950 | 15,086 | -0.15(-1.85%) |
Jan 25, 2019 | 8.300 | 8.700 | 8.000 | 8.100 | 11,600 | -0.15(-1.82%) |
Jan 24, 2019 | 8.050 | 8.565 | 8.000 | 8.250 | 26,105 | +0.25(+3.12%) |
Jan 23, 2019 | 8.150 | 8.200 | 8.000 | 8.000 | 20,751 | -0.10(-1.23%) |
Jan 22, 2019 | 8.500 | 8.616 | 8.000 | 8.100 | 17,496 | -0.20(-2.41%) |
Jan 18, 2019 | 8.500 | 9.250 | 8.250 | 8.300 | 55,260 | -0.20(-2.35%) |
Jan 17, 2019 | 8.750 | 8.950 | 7.900 | 8.500 | 96,000 | +0.15(+1.80%) |
Jan 16, 2019 | 9.400 | 9.592 | 8.250 | 8.350 | 27,235 | -0.70(-7.73%) |
Jan 15, 2019 | 9.250 | 9.850 | 8.850 | 9.050 | 51,868 | -0.10(-1.09%) |
Jan 14, 2019 | 9.200 | 9.200 | 8.550 | 9.150 | 63,793 | +0.40(+4.57%) |
Jan 11, 2019 | 8.400 | 9.250 | 8.200 | 8.750 | 45,780 | +0.35(+4.17%) |
Jan 10, 2019 | 8.850 | 8.950 | 8.150 | 8.400 | 18,618 | -0.30(-3.45%) |
Jan 09, 2019 | 8.700 | 8.950 | 8.400 | 8.700 | 23,511 | +0.00(+0.00%) |
Jan 08, 2019 | 8.800 | 9.595 | 8.091 | 8.700 | 72,557 | -0.15(-1.69%) |
Jan 07, 2019 | 7.450 | 9.232 | 6.450 | 8.850 | 117,196 | +1.60(+22.07%) |
Jan 04, 2019 | 6.300 | 7.500 | 6.300 | 7.250 | 45,580 | +0.80(+12.40%) |
Jan 03, 2019 | 6.600 | 6.700 | 6.401 | 6.450 | 13,250 | -0.15(-2.27%) |
Jan 02, 2019 | 7.000 | 7.150 | 6.250 | 6.600 | 45,120 | -0.10(-1.49%) |
Dec 31, 2018 | 6.750 | 7.475 | 6.520 | 6.700 | 54,620 | +0.35(+5.51%) |
Dec 28, 2018 | 5.750 | 6.950 | 5.550 | 6.350 | 42,140 | +0.65(+11.40%) |
Dec 27, 2018 | 6.350 | 6.350 | 5.550 | 5.700 | 15,576 | -0.35(-5.79%) |
Dec 26, 2018 | 5.550 | 6.250 | 5.550 | 6.050 | 21,601 | +0.50(+9.01%) |
Dec 24, 2018 | 5.400 | 5.700 | 5.400 | 5.550 | 11,300 | +0.25(+4.72%) |
Dec 21, 2018 | 6.000 | 6.175 | 5.100 | 5.300 | 59,560 | -0.75(-12.40%) |
Dec 20, 2018 | 6.850 | 7.005 | 6.050 | 6.050 | 28,916 | -0.82(-11.88%) |
Dec 19, 2018 | 6.650 | 7.016 | 6.350 | 6.866 | 29,542 | +0.07(+0.97%) |
Dec 18, 2018 | 6.850 | 7.264 | 6.750 | 6.800 | 10,689 | -0.05(-0.73%) |
Dec 17, 2018 | 6.950 | 7.200 | 6.750 | 6.850 | 22,886 | -0.28(-3.86%) |
Dec 14, 2018 | 7.500 | 7.500 | 7.035 | 7.125 | 9,720 | -0.17(-2.40%) |
Dec 13, 2018 | 7.350 | 7.713 | 7.150 | 7.300 | 18,360 | +0.00(+0.00%) |
Dec 12, 2018 | 7.550 | 7.550 | 7.300 | 7.300 | 14,102 | -0.15(-2.01%) |
Dec 11, 2018 | 7.500 | 7.700 | 7.300 | 7.450 | 3,071 | +0.00(+0.00%) |
Dec 10, 2018 | 7.750 | 7.765 | 7.300 | 7.450 | 16,676 | -0.40(-5.10%) |
Dec 07, 2018 | 7.900 | 7.900 | 7.650 | 7.850 | 5,940 | -0.05(-0.58%) |
Dec 06, 2018 | 8.250 | 8.400 | 7.500 | 7.896 | 28,224 | -0.55(-6.56%) |
Dec 04, 2018 | 8.400 | 8.900 | 8.150 | 8.450 | 54,280 | -0.05(-0.59%) |
Dec 03, 2018 | 9.000 | 10.35 | 8.450 | 8.500 | 209,973 | +0.05(+0.59%) |
Nov 30, 2018 | 8.500 | 8.650 | 8.400 | 8.450 | 6,280 | -0.05(-0.59%) |
Nov 29, 2018 | 8.200 | 8.653 | 8.200 | 8.500 | 17,469 | +0.25(+3.03%) |
Nov 28, 2018 | 8.150 | 8.550 | 8.000 | 8.250 | 16,470 | -0.25(-2.94%) |
Nov 27, 2018 | 8.750 | 8.899 | 8.250 | 8.500 | 22,031 | -0.25(-2.86%) |
Nov 26, 2018 | 8.900 | 8.950 | 8.750 | 8.750 | 6,991 | -0.20(-2.23%) |
Nov 23, 2018 | 8.900 | 9.150 | 8.900 | 8.950 | 3,720 | -0.20(-2.19%) |
Nov 21, 2018 | 9.150 | 9.150 | 9.150 | 0 | +0.25(+2.81%) | |
Nov 20, 2018 | 8.950 | 9.450 | 8.650 | 8.900 | 20,241 | -0.55(-5.82%) |
Nov 19, 2018 | 9.850 | 9.900 | 9.300 | 9.450 | 12,918 | -0.10(-1.05%) |
Nov 16, 2018 | 9.150 | 9.900 | 9.150 | 9.550 | 10,940 | +0.30(+3.24%) |
Nov 15, 2018 | 9.350 | 9.800 | 9.200 | 9.250 | 22,497 | +0.25(+2.77%) |
Nov 14, 2018 | 9.550 | 9.900 | 8.850 | 9.001 | 24,937 | -0.55(-5.75%) |
Nov 13, 2018 | 9.600 | 9.900 | 9.500 | 9.550 | 26,229 | +0.05(+0.53%) |
Nov 12, 2018 | 9.450 | 10.15 | 9.450 | 9.500 | 9,268 | -0.05(-0.52%) |
Nov 09, 2018 | 10.15 | 10.15 | 9.350 | 9.550 | 19,820 | -0.45(-4.50%) |
Nov 08, 2018 | 10.35 | 10.35 | 9.608 | 10.00 | 33,681 | +0.35(+3.63%) |
Nov 07, 2018 | 9.850 | 9.900 | 9.500 | 9.650 | 12,883 | +0.20(+2.12%) |
Nov 06, 2018 | 9.750 | 10.10 | 9.300 | 9.450 | 19,404 | -0.30(-3.08%) |
Nov 05, 2018 | 10.30 | 10.30 | 9.500 | 9.750 | 33,599 | -0.30(-2.99%) |
Nov 02, 2018 | 9.700 | 10.35 | 9.700 | 10.05 | 48,720 | +0.40(+4.15%) |
Nov 01, 2018 | 8.700 | 10.05 | 8.700 | 9.650 | 93,186 | +0.85(+9.66%) |
Oct 31, 2018 | 8.700 | 9.100 | 8.600 | 8.800 | 20,667 | -0.20(-2.22%) |
Oct 30, 2018 | 9.650 | 9.800 | 8.500 | 9.000 | 44,400 | -0.60(-6.25%) |
Oct 29, 2018 | 9.550 | 10.75 | 9.550 | 9.600 | 52,371 | -0.40(-4.00%) |
Oct 26, 2018 | 9.850 | 11.20 | 9.850 | 10.00 | 135,460 | -0.10(-0.99%) |
Oct 25, 2018 | 9.900 | 10.35 | 9.750 | 10.10 | 34,161 | +0.10(+1.00%) |
Oct 24, 2018 | 9.700 | 10.75 | 9.500 | 10.00 | 49,456 | -0.85(-7.83%) |
Oct 23, 2018 | 9.550 | 11.25 | 9.000 | 10.85 | 206,671 | +0.35(+3.33%) |
Oct 22, 2018 | 10.55 | 11.75 | 9.600 | 10.50 | 215,992 | -2.50(-19.23%) |
Oct 19, 2018 | 19.20 | 19.45 | 11.75 | 13.00 | 2,284,180 | +0.30(+2.36%) |
Oct 18, 2018 | 8.500 | 14.65 | 8.050 | 12.70 | 695,722 | +4.25(+50.30%) |
Oct 17, 2018 | 7.550 | 9.400 | 7.450 | 8.450 | 131,225 | +1.25(+17.36%) |
Oct 16, 2018 | 7.100 | 7.500 | 7.100 | 7.200 | 6,370 | +0.02(+0.28%) |
Oct 15, 2018 | 7.100 | 7.400 | 7.050 | 7.180 | 5,678 | -0.06(-0.76%) |
Oct 12, 2018 | 7.250 | 8.125 | 7.150 | 7.235 | 55,920 | +0.19(+2.62%) |
Oct 11, 2018 | 6.950 | 7.245 | 6.950 | 7.050 | 7,072 | -0.05(-0.70%) |
Oct 10, 2018 | 7.350 | 7.500 | 7.100 | 7.100 | 9,741 | -0.25(-3.40%) |
Oct 09, 2018 | 7.800 | 7.800 | 7.150 | 7.350 | 7,300 | -0.20(-2.65%) |
Oct 08, 2018 | 8.050 | 8.320 | 7.200 | 7.550 | 26,958 | -0.70(-8.48%) |
Oct 05, 2018 | 8.400 | 8.450 | 8.100 | 8.250 | 7,720 | -0.05(-0.60%) |
Oct 04, 2018 | 8.650 | 8.750 | 8.100 | 8.300 | 10,695 | -0.20(-2.35%) |
Oct 03, 2018 | 8.250 | 8.500 | 8.100 | 8.500 | 9,894 | +0.25(+3.03%) |
Oct 02, 2018 | 8.500 | 8.500 | 8.150 | 8.250 | 8,152 | -0.31(-3.58%) |
Oct 01, 2018 | 8.550 | 8.995 | 8.300 | 8.556 | 4,090 | -0.09(-1.09%) |
Sep 28, 2018 | 8.450 | 8.650 | 8.150 | 8.650 | 9,560 | +0.20(+2.37%) |
Sep 27, 2018 | 8.450 | 8.950 | 8.450 | 8.450 | 10,257 | -0.30(-3.43%) |
Sep 26, 2018 | 8.769 | 9.094 | 8.342 | 8.750 | 9,205 | +0.00(+0.00%) |
Sep 25, 2018 | 9.100 | 9.250 | 8.750 | 8.750 | 14,130 | -0.30(-3.31%) |
Sep 24, 2018 | 9.100 | 9.500 | 9.000 | 9.050 | 2,764 | -0.05(-0.55%) |
Sep 21, 2018 | 9.400 | 9.650 | 9.050 | 9.100 | 6,140 | -0.25(-2.67%) |
Sep 20, 2018 | 9.250 | 9.700 | 9.250 | 9.350 | 7,406 | -0.05(-0.53%) |
Sep 19, 2018 | 9.450 | 9.450 | 9.200 | 9.400 | 10,558 | -0.10(-1.05%) |
Sep 18, 2018 | 9.450 | 9.650 | 9.000 | 9.500 | 6,384 | -0.10(-1.02%) |
Sep 17, 2018 | 9.750 | 9.750 | 8.900 | 9.598 | 10,492 | +0.10(+1.03%) |
Sep 14, 2018 | 9.300 | 9.750 | 9.150 | 9.500 | 20,120 | +0.30(+3.26%) |
Sep 13, 2018 | 8.950 | 9.200 | 8.850 | 9.200 | 9,405 | +0.30(+3.37%) |
Sep 12, 2018 | 9.050 | 9.217 | 8.900 | 8.900 | 26,427 | -0.30(-3.26%) |
Sep 11, 2018 | 9.200 | 9.400 | 9.100 | 9.200 | 8,920 | +0.00(+0.00%) |
Sep 10, 2018 | 9.250 | 9.500 | 9.050 | 9.200 | 7,042 | -0.05(-0.54%) |
Sep 07, 2018 | 9.450 | 9.650 | 9.150 | 9.250 | 17,460 | -0.40(-4.15%) |
Sep 06, 2018 | 9.850 | 9.850 | 9.300 | 9.650 | 7,076 | -0.10(-1.03%) |
Sep 05, 2018 | 9.750 | 9.992 | 9.600 | 9.750 | 15,845 | -0.10(-1.02%) |
Sep 04, 2018 | 10.05 | 10.05 | 9.750 | 9.850 | 23,995 | -0.20(-1.99%) |
Aug 31, 2018 | 10.05 | 10.05 | 10.05 | 0 | +0.05(+0.50%) | |
Aug 30, 2018 | 10.45 | 10.45 | 9.600 | 10.00 | 15,217 | +0.20(+2.04%) |
Aug 29, 2018 | 10.10 | 10.28 | 9.650 | 9.800 | 20,208 | -0.30(-2.97%) |
Aug 28, 2018 | 10.30 | 10.45 | 9.950 | 10.10 | 13,207 | -0.10(-0.98%) |
Aug 27, 2018 | 10.20 | 10.45 | 9.722 | 10.20 | 16,830 | +0.00(+0.00%) |
Aug 24, 2018 | 10.20 | 10.50 | 9.500 | 10.20 | 75,920 | +0.05(+0.49%) |
Aug 23, 2018 | 10.45 | 10.75 | 10.05 | 10.15 | 13,102 | -0.10(-0.98%) |
Aug 22, 2018 | 10.10 | 10.30 | 10.05 | 10.25 | 14,157 | +0.25(+2.50%) |
Aug 21, 2018 | 10.95 | 10.95 | 9.950 | 10.00 | 39,049 | -1.00(-9.09%) |
Aug 20, 2018 | 11.05 | 12.20 | 10.65 | 11.00 | 73,797 | -1.00(-8.33%) |
Aug 17, 2018 | 12.10 | 12.55 | 10.75 | 12.00 | 800,180 | +2.45(+25.65%) |
Aug 16, 2018 | 9.050 | 9.750 | 9.050 | 9.550 | 8,165 | +0.35(+3.80%) |
Aug 15, 2018 | 9.550 | 9.964 | 9.150 | 9.200 | 22,120 | -0.80(-8.00%) |
Aug 14, 2018 | 10.70 | 10.70 | 9.750 | 10.00 | 10,956 | -0.40(-3.85%) |
Aug 13, 2018 | 10.80 | 10.98 | 10.35 | 10.40 | 10,122 | -0.20(-1.89%) |
Aug 10, 2018 | 10.25 | 11.05 | 10.05 | 10.60 | 38,420 | +0.25(+2.42%) |
Aug 09, 2018 | 10.20 | 10.43 | 10.00 | 10.35 | 5,558 | +0.15(+1.47%) |
Aug 08, 2018 | 10.00 | 10.33 | 10.00 | 10.20 | 4,010 | +0.15(+1.49%) |
Aug 07, 2018 | 10.25 | 10.53 | 10.00 | 10.05 | 8,589 | -0.30(-2.90%) |
Aug 06, 2018 | 10.40 | 10.55 | 10.25 | 10.35 | 7,698 | -0.20(-1.90%) |
Aug 03, 2018 | 10.70 | 10.70 | 10.30 | 10.55 | 7,200 | +0.05(+0.48%) |
Aug 02, 2018 | 10.30 | 10.70 | 10.15 | 10.50 | 6,316 | +0.05(+0.48%) |
Aug 01, 2018 | 10.55 | 10.75 | 10.10 | 10.45 | 9,480 | -0.15(-1.41%) |
Jul 31, 2018 | 10.90 | 10.90 | 10.35 | 10.60 | 12,299 | -0.10(-0.94%) |
Jul 30, 2018 | 11.25 | 11.25 | 10.50 | 10.70 | 15,991 | -0.50(-4.46%) |
Jul 27, 2018 | 11.45 | 11.45 | 11.15 | 11.20 | 10,920 | -0.30(-2.61%) |
Jul 26, 2018 | 11.30 | 11.50 | 11.25 | 11.50 | 11,536 | +0.05(+0.44%) |
Jul 25, 2018 | 11.70 | 11.85 | 11.35 | 11.45 | 6,430 | -0.15(-1.29%) |
Jul 24, 2018 | 11.70 | 12.25 | 11.53 | 11.60 | 33,584 | +0.20(+1.75%) |
Jul 23, 2018 | 11.45 | 11.50 | 11.25 | 11.40 | 10,754 | -0.15(-1.30%) |
Jul 20, 2018 | 11.75 | 11.90 | 11.50 | 11.55 | 10,285 | -0.20(-1.70%) |
Jul 19, 2018 | 12.45 | 12.45 | 11.60 | 11.75 | 12,614 | -0.20(-1.67%) |
Jul 18, 2018 | 12.45 | 12.45 | 11.60 | 11.95 | 28,516 | -0.40(-3.24%) |
Jul 17, 2018 | 11.15 | 13.25 | 11.15 | 12.35 | 95,113 | +0.81(+7.00%) |
Jul 16, 2018 | 12.30 | 12.50 | 11.10 | 11.54 | 19,397 | -0.86(-6.92%) |
Jul 13, 2018 | 12.45 | 12.55 | 12.10 | 12.40 | 3,777 | -0.10(-0.80%) |
Jul 12, 2018 | 12.40 | 12.85 | 12.05 | 12.50 | 24,436 | +0.30(+2.43%) |
Jul 11, 2018 | 12.40 | 12.42 | 12.10 | 12.20 | 8,806 | -0.25(-1.98%) |
Jul 10, 2018 | 13.10 | 13.25 | 12.20 | 12.45 | 17,349 | -0.35(-2.73%) |
Jul 09, 2018 | 12.75 | 13.90 | 12.60 | 12.80 | 91,664 | +0.25(+1.99%) |
Jul 06, 2018 | 12.35 | 12.92 | 12.35 | 12.55 | 6,453 | +0.05(+0.40%) |
Jul 05, 2018 | 12.80 | 12.80 | 12.20 | 12.50 | 11,278 | -0.15(-1.19%) |
Jul 03, 2018 | 12.65 | 12.65 | 12.65 | 0 | +0.15(+1.20%) | |
Jul 02, 2018 | 12.60 | 12.85 | 12.30 | 12.50 | 8,664 | -0.10(-0.79%) |
Jun 29, 2018 | 12.40 | 12.95 | 12.30 | 12.60 | 19,267 | +0.40(+3.28%) |
Jun 28, 2018 | 12.65 | 12.70 | 12.05 | 12.20 | 26,795 | -0.55(-4.31%) |
Jun 27, 2018 | 13.30 | 13.44 | 12.50 | 12.75 | 18,754 | -0.65(-4.85%) |
Jun 26, 2018 | 13.39 | 13.75 | 13.05 | 13.40 | 18,137 | +0.05(+0.37%) |
Jun 25, 2018 | 13.70 | 13.87 | 13.30 | 13.35 | 17,431 | -0.35(-2.55%) |
Jun 22, 2018 | 13.55 | 14.85 | 13.05 | 13.70 | 120,540 | +0.30(+2.24%) |
Jun 21, 2018 | 13.55 | 13.67 | 13.25 | 13.40 | 14,546 | -0.20(-1.47%) |
Jun 20, 2018 | 13.75 | 13.80 | 13.50 | 13.60 | 14,846 | -0.10(-0.73%) |
Jun 19, 2018 | 13.65 | 13.97 | 13.30 | 13.70 | 22,059 | +0.22(+1.60%) |
Jun 18, 2018 | 13.60 | 13.75 | 13.25 | 13.48 | 20,504 | -0.12(-0.85%) |
Jun 15, 2018 | 14.10 | 14.10 | 13.60 | 40,144 | -0.50(-3.55%) | |
Jun 14, 2018 | 14.00 | 14.20 | 13.95 | 14.10 | 17,469 | +0.10(+0.71%) |
Jun 13, 2018 | 14.15 | 14.43 | 14.00 | 14.00 | 23,953 | -0.15(-1.06%) |
Jun 12, 2018 | 14.30 | 14.60 | 14.15 | 14.15 | 20,852 | -0.25(-1.74%) |
Jun 11, 2018 | 14.55 | 14.85 | 14.30 | 14.40 | 28,383 | -0.40(-2.70%) |
Jun 08, 2018 | 14.90 | 14.95 | 14.70 | 14.80 | 13,931 | -0.10(-0.67%) |
Jun 07, 2018 | 15.35 | 15.90 | 14.55 | 14.90 | 77,199 | -0.25(-1.65%) |
Jun 06, 2018 | 14.75 | 15.25 | 14.65 | 15.15 | 44,315 | +0.40(+2.71%) |
Jun 05, 2018 | 14.45 | 15.45 | 14.25 | 14.75 | 64,213 | +0.25(+1.72%) |
Jun 04, 2018 | 14.90 | 16.15 | 14.15 | 14.50 | 290,075 | +0.70(+5.07%) |
Jun 01, 2018 | 14.20 | 14.20 | 13.70 | 13.80 | 25,483 | -0.25(-1.78%) |
May 31, 2018 | 14.05 | 14.30 | 13.80 | 14.05 | 27,250 | +0.10(+0.72%) |
May 30, 2018 | 14.10 | 14.40 | 13.75 | 13.95 | 27,681 | -0.25(-1.76%) |
May 29, 2018 | 14.25 | 14.49 | 14.05 | 14.20 | 20,957 | -0.15(-1.05%) |
May 25, 2018 | 14.35 | 14.35 | 14.35 | 0 | -0.10(-0.69%) | |
May 24, 2018 | 14.65 | 15.30 | 14.25 | 14.45 | 18,448 | -0.45(-3.02%) |
May 23, 2018 | 14.20 | 15.25 | 14.00 | 14.90 | 60,006 | +0.47(+3.29%) |
May 22, 2018 | 14.80 | 15.05 | 13.90 | 14.43 | 58,179 | +0.23(+1.58%) |
May 21, 2018 | 14.65 | 14.79 | 13.95 | 14.20 | 25,922 | -0.30(-2.07%) |
May 18, 2018 | 14.20 | 14.60 | 14.00 | 14.50 | 16,700 | +0.25(+1.75%) |
May 17, 2018 | 14.40 | 14.50 | 13.90 | 14.25 | 36,129 | -0.30(-2.06%) |
May 16, 2018 | 15.10 | 15.23 | 14.45 | 14.55 | 29,329 | -0.40(-2.68%) |
May 15, 2018 | 14.95 | 15.25 | 14.80 | 14.95 | 24,752 | +0.00(+0.00%) |
May 14, 2018 | 14.85 | 15.60 | 14.85 | 14.95 | 37,989 | +0.25(+1.70%) |
May 11, 2018 | 15.15 | 15.17 | 14.50 | 14.70 | 51,259 | -0.65(-4.23%) |
May 10, 2018 | 16.40 | 16.40 | 15.00 | 15.35 | 97,707 | -0.95(-5.83%) |
May 09, 2018 | 16.15 | 16.75 | 15.90 | 16.30 | 105,168 | +0.40(+2.52%) |
May 08, 2018 | 15.90 | 16.90 | 15.40 | 15.90 | 142,352 | +0.00(+0.00%) |
May 07, 2018 | 14.80 | 16.00 | 14.65 | 15.90 | 139,103 | +1.35(+9.28%) |
May 04, 2018 | 14.65 | 16.60 | 14.41 | 14.55 | 454,416 | +0.40(+2.83%) |
May 03, 2018 | 13.05 | 14.50 | 13.05 | 14.15 | 117,175 | +0.90(+6.79%) |
May 02, 2018 | 13.30 | 13.90 | 13.00 | 13.25 | 54,362 | -0.05(-0.38%) |
May 01, 2018 | 13.80 | 13.80 | 12.65 | 13.30 | 46,766 | -0.35(-2.56%) |
Apr 30, 2018 | 13.65 | 14.14 | 13.50 | 13.65 | 54,758 | +0.25(+1.87%) |
Apr 27, 2018 | 13.85 | 14.20 | 13.40 | 13.40 | 46,831 | -0.55(-3.94%) |
Apr 26, 2018 | 13.95 | 14.60 | 13.50 | 13.95 | 55,780 | -0.20(-1.41%) |
Apr 25, 2018 | 14.25 | 14.60 | 13.75 | 14.15 | 65,003 | -0.30(-2.08%) |
Apr 24, 2018 | 14.80 | 14.95 | 14.26 | 14.45 | 56,408 | +0.05(+0.35%) |
Apr 23, 2018 | 15.50 | 15.70 | 14.25 | 14.40 | 141,255 | -1.30(-8.28%) |
Apr 20, 2018 | 15.50 | 16.65 | 15.05 | 15.70 | 315,540 | +0.15(+0.96%) |
Apr 19, 2018 | 17.05 | 18.00 | 15.00 | 15.55 | 391,323 | -1.35(-7.99%) |
Apr 18, 2018 | 15.90 | 18.15 | 14.26 | 16.90 | 695,584 | +1.15(+7.30%) |
Apr 17, 2018 | 19.55 | 19.95 | 15.70 | 15.75 | 2,717,877 | +3.40(+27.53%) |
Apr 16, 2018 | 11.55 | 12.50 | 11.10 | 12.35 | 68,693 | +0.70(+6.01%) |
Apr 13, 2018 | 12.80 | 13.04 | 11.25 | 11.65 | 116,668 | -1.16(-9.03%) |
Apr 12, 2018 | 13.75 | 13.95 | 12.05 | 12.81 | 276,199 | -0.44(-3.35%) |
Apr 11, 2018 | 12.50 | 15.95 | 12.50 | 13.25 | 1,694,968 | +0.75(+6.00%) |
Apr 10, 2018 | 9.050 | 13.75 | 8.902 | 12.50 | 1,564,728 | +3.70(+42.05%) |
Apr 09, 2018 | 9.050 | 9.347 | 8.750 | 8.800 | 13,741 | -0.15(-1.68%) |
Apr 06, 2018 | 8.850 | 9.101 | 8.500 | 8.950 | 17,815 | +0.00(+0.00%) |
Apr 05, 2018 | 8.500 | 9.850 | 8.500 | 8.950 | 69,347 | +0.45(+5.29%) |
Apr 04, 2018 | 8.150 | 8.900 | 8.150 | 8.500 | 35,543 | +0.20(+2.41%) |
Apr 03, 2018 | 8.550 | 8.842 | 8.150 | 8.300 | 13,876 | -0.10(-1.19%) |