Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.600 | 8.600 | 8.301 | 8.400 | 16,137 | -0.02(-0.28%) |
Feb 27, 2019 | 8.600 | 8.600 | 8.320 | 8.424 | 17,310 | -0.16(-1.82%) |
Feb 26, 2019 | 9.000 | 9.000 | 8.300 | 8.580 | 56,150 | -0.22(-2.50%) |
Feb 25, 2019 | 9.000 | 9.100 | 8.500 | 8.800 | 53,981 | +0.50(+6.02%) |
Feb 22, 2019 | 8.300 | 8.300 | 8.100 | 8.300 | 4,080 | +0.10(+1.22%) |
Feb 21, 2019 | 8.700 | 8.700 | 8.200 | 8.200 | 14,233 | -0.10(-1.20%) |
Feb 20, 2019 | 8.500 | 8.855 | 8.300 | 8.300 | 15,416 | -0.15(-1.78%) |
Feb 19, 2019 | 8.500 | 8.800 | 8.260 | 8.450 | 16,501 | -0.05(-0.59%) |
Feb 15, 2019 | 8.500 | 8.500 | 8.300 | 8.500 | 13,700 | +0.12(+1.41%) |
Feb 14, 2019 | 8.310 | 8.700 | 8.300 | 8.382 | 39,379 | -0.32(-3.66%) |
Feb 13, 2019 | 8.653 | 9.090 | 8.600 | 8.700 | 110,776 | +0.49(+6.03%) |
Feb 12, 2019 | 8.200 | 8.600 | 8.100 | 8.205 | 29,200 | -0.01(-0.07%) |
Feb 11, 2019 | 8.102 | 8.800 | 8.102 | 8.211 | 17,832 | +0.11(+1.37%) |
Feb 08, 2019 | 8.300 | 8.300 | 7.800 | 8.100 | 13,700 | +0.10(+1.25%) |
Feb 07, 2019 | 8.400 | 8.400 | 7.800 | 8.000 | 21,760 | -0.20(-2.44%) |
Feb 06, 2019 | 8.600 | 8.600 | 7.800 | 8.200 | 45,103 | -0.50(-5.77%) |
Feb 05, 2019 | 9.248 | 9.248 | 8.500 | 8.702 | 42,436 | -0.40(-4.37%) |
Feb 04, 2019 | 9.000 | 9.200 | 8.800 | 9.100 | 118,130 | +0.52(+6.06%) |
Feb 01, 2019 | 7.300 | 8.700 | 7.050 | 8.580 | 289,130 | -1.09(-11.24%) |
Jan 31, 2019 | 10.20 | 10.30 | 9.481 | 9.667 | 42,713 | -0.93(-8.80%) |
Jan 30, 2019 | 11.00 | 11.10 | 9.300 | 10.60 | 62,012 | -0.80(-7.02%) |
Jan 29, 2019 | 12.30 | 12.40 | 11.10 | 11.40 | 20,461 | -1.10(-8.80%) |
Jan 28, 2019 | 13.00 | 13.20 | 12.50 | 12.50 | 5,118 | +0.00(+0.00%) |
Jan 25, 2019 | 12.40 | 13.00 | 12.40 | 12.50 | 4,520 | -0.10(-0.79%) |
Jan 24, 2019 | 12.40 | 12.86 | 12.40 | 12.60 | 3,306 | -0.17(-1.35%) |
Jan 23, 2019 | 12.40 | 12.90 | 12.40 | 12.77 | 3,003 | +0.37(+3.00%) |
Jan 22, 2019 | 13.20 | 13.40 | 12.40 | 12.40 | 5,572 | -1.00(-7.46%) |
Jan 18, 2019 | 13.00 | 13.80 | 12.50 | 13.40 | 3,370 | +0.50(+3.88%) |
Jan 17, 2019 | 12.70 | 13.00 | 12.40 | 12.90 | 7,429 | +0.10(+0.78%) |
Jan 16, 2019 | 12.90 | 13.10 | 12.40 | 12.80 | 3,014 | +0.10(+0.79%) |
Jan 15, 2019 | 12.60 | 13.00 | 12.10 | 12.70 | 12,570 | +0.20(+1.60%) |
Jan 14, 2019 | 13.00 | 13.30 | 12.20 | 12.50 | 9,328 | +0.30(+2.46%) |
Jan 11, 2019 | 12.70 | 12.70 | 12.20 | 12.20 | 1,630 | -0.50(-3.94%) |
Jan 10, 2019 | 12.50 | 12.70 | 11.90 | 12.70 | 2,235 | +0.40(+3.25%) |
Jan 09, 2019 | 12.20 | 12.60 | 12.00 | 12.30 | 2,982 | +0.30(+2.50%) |
Jan 08, 2019 | 12.10 | 12.40 | 12.00 | 12.00 | 4,783 | -0.10(-0.83%) |
Jan 07, 2019 | 12.90 | 12.90 | 12.00 | 12.10 | 6,424 | -0.50(-3.97%) |
Jan 04, 2019 | 11.80 | 12.90 | 11.80 | 12.60 | 4,110 | +0.80(+6.78%) |
Jan 03, 2019 | 12.30 | 12.30 | 11.80 | 11.80 | 3,152 | -0.50(-4.07%) |
Jan 02, 2019 | 11.20 | 12.40 | 10.80 | 12.30 | 14,072 | +1.20(+10.81%) |
Dec 31, 2018 | 11.50 | 14.50 | 9.800 | 11.10 | 57,380 | +0.90(+8.82%) |
Dec 28, 2018 | 9.600 | 10.50 | 9.600 | 10.20 | 9,840 | +0.28(+2.78%) |
Dec 27, 2018 | 10.40 | 10.70 | 9.500 | 9.924 | 8,232 | -0.08(-0.76%) |
Dec 26, 2018 | 10.20 | 10.40 | 9.500 | 10.00 | 11,394 | +0.50(+5.26%) |
Dec 24, 2018 | 11.10 | 11.10 | 9.400 | 9.500 | 15,850 | -0.50(-5.00%) |
Dec 21, 2018 | 10.80 | 11.10 | 9.900 | 10.00 | 13,080 | -1.20(-10.71%) |
Dec 20, 2018 | 11.60 | 11.78 | 10.60 | 11.20 | 11,067 | -0.30(-2.61%) |
Dec 19, 2018 | 11.80 | 12.00 | 11.20 | 11.50 | 8,819 | +0.05(+0.47%) |
Dec 18, 2018 | 11.80 | 12.44 | 11.35 | 11.45 | 8,007 | -0.20(-1.75%) |
Dec 17, 2018 | 12.60 | 13.40 | 11.19 | 11.65 | 18,524 | -0.85(-6.80%) |
Dec 14, 2018 | 15.80 | 15.80 | 12.30 | 12.50 | 10,610 | -0.50(-3.85%) |
Dec 13, 2018 | 13.40 | 13.40 | 12.40 | 13.00 | 7,028 | +0.00(+0.00%) |
Dec 12, 2018 | 13.00 | 13.50 | 12.50 | 13.00 | 8,844 | +0.00(+0.00%) |
Dec 11, 2018 | 13.70 | 13.95 | 12.70 | 13.00 | 8,342 | -0.50(-3.70%) |
Dec 10, 2018 | 14.30 | 14.40 | 13.00 | 13.50 | 12,558 | -0.80(-5.59%) |
Dec 07, 2018 | 15.20 | 15.20 | 14.10 | 14.30 | 7,250 | -0.70(-4.67%) |
Dec 06, 2018 | 14.60 | 15.00 | 14.00 | 15.00 | 5,399 | +0.00(+0.00%) |
Dec 04, 2018 | 16.30 | 16.30 | 14.50 | 15.00 | 13,700 | -1.20(-7.41%) |
Dec 03, 2018 | 16.70 | 17.00 | 15.90 | 16.20 | 5,608 | -0.40(-2.41%) |
Nov 30, 2018 | 17.00 | 17.00 | 16.30 | 16.60 | 1,320 | +0.20(+1.22%) |
Nov 29, 2018 | 16.20 | 17.10 | 16.00 | 16.40 | 8,439 | +0.00(+0.00%) |
Nov 28, 2018 | 15.80 | 17.02 | 15.40 | 16.40 | 5,198 | +0.18(+1.11%) |
Nov 27, 2018 | 17.00 | 17.00 | 16.00 | 16.22 | 5,552 | -0.28(-1.70%) |
Nov 26, 2018 | 17.70 | 17.70 | 16.49 | 16.50 | 12,607 | -1.00(-5.71%) |
Nov 23, 2018 | 17.00 | 18.10 | 17.00 | 17.50 | 7,690 | -1.40(-7.41%) |
Nov 21, 2018 | 18.90 | 18.90 | 18.90 | 0 | +0.70(+3.85%) | |
Nov 20, 2018 | 18.70 | 18.70 | 17.70 | 18.20 | 3,707 | -0.80(-4.21%) |
Nov 19, 2018 | 19.20 | 19.30 | 17.80 | 19.00 | 5,919 | +0.10(+0.53%) |
Nov 16, 2018 | 19.40 | 19.60 | 18.20 | 18.90 | 5,180 | +0.00(+0.01%) |
Nov 15, 2018 | 19.00 | 20.00 | 18.40 | 18.90 | 9,264 | -1.50(-7.36%) |
Nov 14, 2018 | 20.50 | 20.90 | 19.49 | 20.40 | 4,955 | -0.10(-0.49%) |
Nov 13, 2018 | 21.20 | 21.20 | 20.30 | 20.50 | 4,322 | +0.20(+0.99%) |
Nov 12, 2018 | 21.30 | 21.30 | 18.70 | 20.30 | 7,405 | -1.00(-4.69%) |
Nov 09, 2018 | 21.50 | 21.50 | 20.50 | 21.30 | 6,420 | +0.00(+0.00%) |
Nov 08, 2018 | 20.60 | 21.30 | 19.70 | 21.30 | 10,410 | +1.03(+5.09%) |
Nov 07, 2018 | 20.10 | 20.60 | 19.70 | 20.27 | 43,867 | +2.57(+14.51%) |
Nov 06, 2018 | 17.10 | 17.95 | 17.10 | 17.70 | 3,305 | +0.20(+1.14%) |
Nov 05, 2018 | 17.80 | 18.20 | 17.38 | 17.50 | 12,110 | -0.50(-2.78%) |
Nov 02, 2018 | 18.10 | 18.10 | 17.20 | 18.00 | 5,920 | -0.20(-1.10%) |
Nov 01, 2018 | 18.10 | 18.39 | 17.60 | 18.20 | 4,777 | +0.20(+1.11%) |
Oct 31, 2018 | 18.10 | 18.30 | 17.00 | 18.00 | 4,586 | -0.40(-2.17%) |
Oct 30, 2018 | 17.80 | 18.40 | 17.50 | 18.40 | 3,771 | +0.40(+2.22%) |
Oct 29, 2018 | 17.60 | 18.20 | 17.20 | 18.00 | 3,692 | +0.40(+2.27%) |
Oct 26, 2018 | 17.40 | 17.70 | 17.10 | 17.60 | 1,730 | +0.20(+1.15%) |
Oct 25, 2018 | 17.40 | 17.90 | 17.30 | 17.40 | 4,610 | -0.30(-1.69%) |
Oct 24, 2018 | 18.10 | 18.70 | 17.20 | 17.70 | 4,845 | -0.30(-1.67%) |
Oct 23, 2018 | 18.50 | 18.56 | 17.55 | 18.00 | 9,870 | -1.00(-5.26%) |
Oct 22, 2018 | 19.10 | 19.50 | 18.20 | 19.00 | 6,017 | +0.40(+2.15%) |
Oct 19, 2018 | 18.40 | 18.60 | 18.10 | 18.60 | 1,910 | +0.20(+1.09%) |
Oct 18, 2018 | 19.00 | 19.40 | 17.40 | 18.40 | 4,907 | -0.80(-4.17%) |
Oct 17, 2018 | 19.00 | 19.40 | 18.70 | 19.20 | 2,385 | +0.20(+1.05%) |
Oct 16, 2018 | 19.40 | 19.45 | 18.00 | 19.00 | 6,930 | +0.50(+2.70%) |
Oct 15, 2018 | 19.40 | 19.40 | 18.20 | 18.50 | 9,269 | +0.90(+5.11%) |
Oct 12, 2018 | 17.30 | 17.90 | 16.60 | 17.60 | 10,630 | +0.70(+4.14%) |
Oct 11, 2018 | 17.70 | 17.90 | 16.20 | 16.90 | 9,408 | -1.00(-5.59%) |
Oct 10, 2018 | 18.30 | 18.70 | 17.00 | 17.90 | 12,170 | -0.20(-1.10%) |
Oct 09, 2018 | 18.50 | 19.00 | 17.30 | 18.10 | 18,286 | -0.50(-2.69%) |
Oct 08, 2018 | 18.90 | 19.50 | 18.50 | 18.60 | 8,206 | -0.60(-3.12%) |
Oct 05, 2018 | 19.20 | 19.40 | 18.50 | 19.20 | 7,190 | +0.00(+0.00%) |
Oct 04, 2018 | 20.10 | 20.40 | 19.20 | 19.20 | 5,384 | -1.10(-5.42%) |
Oct 03, 2018 | 20.50 | 20.65 | 19.50 | 20.30 | 7,877 | -0.10(-0.49%) |
Oct 02, 2018 | 21.20 | 21.40 | 19.50 | 20.40 | 29,961 | +1.20(+6.25%) |
Oct 01, 2018 | 19.70 | 19.70 | 19.20 | 19.20 | 7,376 | -0.50(-2.54%) |
Sep 28, 2018 | 19.80 | 20.00 | 19.20 | 19.70 | 7,780 | -0.20(-1.01%) |
Sep 27, 2018 | 20.30 | 20.30 | 19.70 | 19.90 | 8,022 | -0.50(-2.45%) |
Sep 26, 2018 | 20.60 | 20.80 | 20.20 | 20.40 | 4,972 | +0.20(+0.99%) |
Sep 25, 2018 | 20.60 | 21.10 | 20.10 | 20.20 | 8,694 | -0.70(-3.35%) |
Sep 24, 2018 | 20.50 | 21.30 | 20.50 | 20.90 | 7,065 | +0.20(+0.97%) |
Sep 21, 2018 | 20.80 | 21.30 | 20.20 | 20.70 | 6,790 | -0.60(-2.82%) |
Sep 20, 2018 | 21.20 | 21.90 | 20.40 | 21.30 | 10,769 | +0.40(+1.91%) |
Sep 19, 2018 | 20.30 | 21.20 | 20.20 | 20.90 | 8,751 | +0.70(+3.47%) |
Sep 18, 2018 | 20.80 | 20.80 | 20.10 | 20.20 | 6,843 | -0.60(-2.88%) |
Sep 17, 2018 | 20.30 | 20.90 | 20.30 | 20.80 | 8,275 | +0.70(+3.48%) |
Sep 14, 2018 | 20.30 | 21.00 | 20.10 | 20.10 | 4,140 | -0.20(-0.99%) |
Sep 13, 2018 | 20.50 | 21.50 | 20.30 | 20.30 | 8,366 | -0.40(-1.93%) |
Sep 12, 2018 | 21.00 | 21.50 | 20.50 | 20.70 | 7,904 | -0.30(-1.43%) |
Sep 11, 2018 | 20.80 | 21.00 | 20.50 | 21.00 | 6,189 | +0.20(+0.96%) |
Sep 10, 2018 | 20.60 | 20.89 | 20.53 | 20.80 | 5,053 | +0.30(+1.46%) |
Sep 07, 2018 | 20.80 | 21.90 | 20.50 | 20.50 | 4,590 | -0.50(-2.38%) |
Sep 06, 2018 | 22.00 | 22.20 | 20.80 | 21.00 | 11,051 | -0.70(-3.23%) |
Sep 05, 2018 | 22.00 | 22.50 | 21.50 | 21.70 | 10,433 | -1.30(-5.65%) |
Sep 04, 2018 | 23.00 | 23.50 | 22.40 | 23.00 | 22,003 | +0.60(+2.68%) |
Aug 31, 2018 | 22.40 | 22.40 | 22.40 | 0 | -0.70(-3.03%) | |
Aug 30, 2018 | 22.60 | 24.20 | 22.50 | 23.10 | 51,604 | +0.80(+3.59%) |
Aug 29, 2018 | 21.30 | 22.30 | 21.30 | 22.30 | 22,418 | +1.20(+5.69%) |
Aug 28, 2018 | 20.70 | 21.50 | 20.00 | 21.10 | 17,424 | +0.70(+3.43%) |
Aug 27, 2018 | 21.10 | 21.70 | 20.00 | 20.40 | 47,652 | +1.30(+6.81%) |
Aug 24, 2018 | 19.40 | 19.40 | 18.90 | 19.10 | 4,880 | -0.08(-0.41%) |
Aug 23, 2018 | 19.05 | 19.30 | 19.01 | 19.18 | 2,518 | -0.13(-0.66%) |
Aug 22, 2018 | 19.30 | 19.50 | 19.20 | 19.31 | 2,291 | -0.09(-0.48%) |
Aug 21, 2018 | 19.70 | 19.80 | 18.90 | 19.40 | 5,950 | -0.40(-2.02%) |
Aug 20, 2018 | 19.40 | 19.90 | 18.90 | 19.80 | 9,473 | +0.90(+4.76%) |
Aug 17, 2018 | 18.50 | 19.60 | 17.60 | 18.90 | 9,240 | +0.10(+0.53%) |
Aug 16, 2018 | 18.90 | 19.80 | 18.50 | 18.80 | 7,356 | -0.20(-1.05%) |
Aug 15, 2018 | 19.10 | 19.50 | 18.70 | 19.00 | 4,426 | -0.20(-1.04%) |
Aug 14, 2018 | 19.80 | 19.80 | 18.60 | 19.20 | 7,887 | -0.80(-4.00%) |
Aug 13, 2018 | 20.70 | 20.70 | 19.00 | 20.00 | 12,904 | -0.50(-2.44%) |
Aug 10, 2018 | 20.50 | 21.30 | 19.90 | 20.50 | 7,550 | +0.20(+0.99%) |
Aug 09, 2018 | 20.90 | 21.00 | 20.30 | 20.30 | 8,210 | -0.70(-3.33%) |
Aug 08, 2018 | 21.60 | 21.60 | 20.70 | 21.00 | 10,948 | -0.70(-3.23%) |
Aug 07, 2018 | 22.60 | 22.60 | 20.80 | 21.70 | 10,112 | -1.00(-4.41%) |
Aug 06, 2018 | 23.00 | 23.10 | 21.70 | 22.70 | 40,694 | +1.40(+6.57%) |
Aug 03, 2018 | 20.10 | 22.00 | 20.00 | 21.30 | 30,640 | +1.30(+6.50%) |
Aug 02, 2018 | 19.70 | 20.70 | 19.70 | 20.00 | 7,026 | -0.30(-1.48%) |
Aug 01, 2018 | 20.30 | 21.20 | 19.60 | 20.30 | 7,650 | +0.00(+0.00%) |
Jul 31, 2018 | 20.50 | 20.50 | 19.36 | 20.30 | 2,638 | +0.40(+2.01%) |
Jul 30, 2018 | 19.20 | 20.10 | 19.20 | 19.90 | 16,153 | +0.50(+2.58%) |
Jul 27, 2018 | 20.60 | 20.60 | 19.10 | 19.40 | 6,390 | -0.90(-4.43%) |
Jul 26, 2018 | 20.10 | 20.30 | 18.81 | 20.30 | 12,559 | +0.20(+1.00%) |
Jul 25, 2018 | 20.10 | 20.10 | 19.60 | 20.10 | 5,166 | +0.00(+0.00%) |
Jul 24, 2018 | 20.70 | 20.70 | 19.60 | 20.10 | 14,554 | -0.70(-3.37%) |
Jul 23, 2018 | 20.50 | 21.30 | 20.10 | 20.80 | 12,300 | +0.10(+0.48%) |
Jul 20, 2018 | 21.30 | 21.40 | 20.40 | 20.70 | 10,831 | -0.50(-2.36%) |
Jul 19, 2018 | 21.30 | 21.50 | 20.10 | 21.20 | 23,620 | -0.30(-1.40%) |
Jul 18, 2018 | 21.20 | 21.50 | 21.10 | 21.50 | 5,961 | +0.10(+0.47%) |
Jul 17, 2018 | 22.00 | 22.00 | 21.11 | 21.40 | 10,392 | -0.30(-1.38%) |
Jul 16, 2018 | 22.40 | 22.60 | 21.00 | 21.70 | 24,955 | -0.50(-2.25%) |
Jul 13, 2018 | 22.30 | 22.90 | 21.70 | 22.20 | 15,662 | +0.00(+0.00%) |
Jul 12, 2018 | 23.00 | 23.00 | 21.40 | 22.20 | 21,181 | +0.50(+2.30%) |
Jul 11, 2018 | 22.20 | 22.20 | 21.35 | 21.70 | 14,656 | -0.90(-3.98%) |
Jul 10, 2018 | 23.20 | 23.20 | 21.70 | 22.60 | 37,645 | -0.70(-3.00%) |
Jul 09, 2018 | 23.80 | 24.30 | 21.70 | 23.30 | 300,412 | +4.00(+20.73%) |
Jul 06, 2018 | 19.10 | 19.80 | 18.50 | 19.30 | 10,301 | +0.10(+0.52%) |
Jul 05, 2018 | 19.50 | 19.70 | 18.30 | 19.20 | 18,052 | -0.30(-1.54%) |
Jul 03, 2018 | 19.50 | 19.50 | 19.50 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 20.50 | 21.20 | 18.70 | 19.50 | 36,540 | -1.50(-7.14%) |
Jun 29, 2018 | 20.60 | 21.20 | 20.20 | 21.00 | 18,496 | +0.40(+1.94%) |
Jun 28, 2018 | 22.10 | 22.10 | 20.00 | 20.60 | 22,893 | -1.10(-5.07%) |
Jun 27, 2018 | 23.00 | 23.00 | 21.40 | 21.70 | 18,644 | -1.40(-6.06%) |
Jun 26, 2018 | 22.20 | 24.00 | 22.20 | 23.10 | 14,968 | +0.90(+4.05%) |
Jun 25, 2018 | 23.60 | 24.10 | 21.20 | 22.20 | 47,547 | -2.00(-8.26%) |
Jun 22, 2018 | 24.20 | 24.60 | 23.50 | 24.20 | 28,129 | +0.00(+0.00%) |
Jun 21, 2018 | 27.70 | 27.70 | 23.50 | 24.20 | 63,742 | -2.30(-8.68%) |
Jun 20, 2018 | 27.40 | 27.80 | 26.00 | 26.50 | 40,883 | -0.90(-3.28%) |
Jun 19, 2018 | 28.00 | 28.49 | 26.00 | 27.40 | 87,194 | -1.00(-3.52%) |
Jun 18, 2018 | 24.40 | 28.50 | 24.00 | 28.40 | 317,559 | +5.10(+21.89%) |
Jun 15, 2018 | 21.40 | 21.40 | 23.30 | 181,113 | +1.90(+8.88%) | |
Jun 14, 2018 | 23.90 | 24.68 | 20.40 | 21.40 | 147,987 | -2.60(-10.83%) |
Jun 13, 2018 | 26.00 | 26.30 | 24.00 | 24.00 | 108,073 | -0.60(-2.44%) |
Jun 12, 2018 | 26.50 | 28.20 | 22.60 | 24.60 | 556,479 | -2.20(-8.21%) |
Jun 11, 2018 | 24.20 | 33.50 | 24.00 | 26.80 | 4,618,239 | +13.49(+101.41%) |
Jun 08, 2018 | 14.00 | 14.00 | 13.31 | 13.31 | 3,276 | -0.59(-4.27%) |
Jun 07, 2018 | 13.00 | 17.00 | 12.81 | 13.90 | 22,886 | +0.90(+6.92%) |
Jun 06, 2018 | 13.00 | 13.00 | 12.79 | 13.00 | 3,289 | +0.21(+1.64%) |
Jun 05, 2018 | 13.10 | 13.40 | 12.50 | 12.79 | 3,080 | +0.13(+1.03%) |
Jun 04, 2018 | 13.70 | 13.70 | 12.60 | 12.66 | 1,540 | -0.74(-5.52%) |
Jun 01, 2018 | 13.50 | 13.50 | 12.61 | 13.40 | 2,844 | +0.85(+6.78%) |
May 31, 2018 | 13.10 | 13.29 | 12.50 | 12.55 | 3,152 | -0.55(-4.21%) |
May 30, 2018 | 13.80 | 14.10 | 13.10 | 13.10 | 3,306 | -0.70(-5.07%) |
May 29, 2018 | 13.90 | 14.00 | 13.10 | 13.80 | 2,248 | -0.15(-1.08%) |
May 25, 2018 | 13.95 | 13.95 | 13.95 | 0 | +0.15(+1.09%) | |
May 24, 2018 | 14.00 | 14.10 | 13.70 | 13.80 | 1,397 | -0.60(-4.17%) |
May 23, 2018 | 14.00 | 14.69 | 13.50 | 14.40 | 7,389 | +0.60(+4.35%) |
May 22, 2018 | 14.16 | 14.50 | 13.50 | 13.80 | 6,647 | -0.15(-1.08%) |
May 21, 2018 | 14.00 | 16.00 | 13.11 | 13.95 | 10,600 | +0.55(+4.10%) |
May 18, 2018 | 13.50 | 13.50 | 12.80 | 13.40 | 3,218 | +0.53(+4.09%) |
May 17, 2018 | 13.70 | 13.70 | 12.40 | 12.87 | 4,388 | -0.43(-3.20%) |
May 16, 2018 | 13.89 | 14.00 | 12.80 | 13.30 | 8,076 | +0.10(+0.76%) |
May 15, 2018 | 13.80 | 14.00 | 13.20 | 13.20 | 2,390 | -0.70(-5.04%) |
May 14, 2018 | 13.20 | 13.90 | 13.10 | 13.90 | 4,190 | +0.80(+6.11%) |
May 11, 2018 | 13.60 | 13.77 | 12.81 | 13.10 | 2,014 | -0.80(-5.76%) |
May 10, 2018 | 13.90 | 13.90 | 12.40 | 13.90 | 5,032 | +0.50(+3.73%) |
May 09, 2018 | 14.20 | 14.23 | 12.80 | 13.40 | 4,544 | -0.70(-4.96%) |
May 08, 2018 | 12.40 | 14.71 | 12.40 | 14.10 | 7,733 | +1.70(+13.71%) |
May 07, 2018 | 13.00 | 13.50 | 12.40 | 12.40 | 5,467 | -0.90(-6.77%) |
May 04, 2018 | 13.00 | 13.70 | 12.90 | 13.30 | 2,034 | +0.36(+2.81%) |
May 03, 2018 | 13.60 | 13.60 | 12.40 | 12.94 | 11,104 | -0.76(-5.58%) |
May 02, 2018 | 13.60 | 13.81 | 13.00 | 13.70 | 7,924 | +0.00(+0.00%) |
May 01, 2018 | 14.00 | 14.06 | 13.60 | 13.70 | 2,794 | -0.60(-4.20%) |
Apr 30, 2018 | 14.20 | 14.30 | 13.40 | 14.30 | 7,488 | +0.60(+4.38%) |
Apr 27, 2018 | 13.90 | 14.10 | 13.20 | 13.70 | 9,023 | -0.10(-0.72%) |
Apr 26, 2018 | 14.60 | 15.20 | 13.50 | 13.80 | 5,217 | +0.10(+0.73%) |
Apr 25, 2018 | 14.30 | 14.50 | 13.70 | 13.70 | 1,765 | -0.40(-2.84%) |
Apr 24, 2018 | 15.30 | 15.30 | 13.10 | 14.10 | 9,827 | -0.50(-3.42%) |
Apr 23, 2018 | 15.90 | 15.90 | 14.60 | 14.60 | 5,530 | -1.30(-8.18%) |
Apr 20, 2018 | 16.05 | 16.05 | 15.60 | 15.90 | 474 | +0.31(+1.99%) |
Apr 19, 2018 | 15.70 | 16.40 | 15.50 | 15.59 | 986 | -0.21(-1.34%) |
Apr 18, 2018 | 16.50 | 16.70 | 15.21 | 15.80 | 5,883 | -0.50(-3.07%) |
Apr 17, 2018 | 16.90 | 16.99 | 15.90 | 16.30 | 3,965 | -0.90(-5.23%) |
Apr 16, 2018 | 17.30 | 17.40 | 16.30 | 17.20 | 4,394 | -0.10(-0.58%) |
Apr 13, 2018 | 17.70 | 18.00 | 17.20 | 17.30 | 1,332 | +0.30(+1.76%) |
Apr 12, 2018 | 17.30 | 17.90 | 16.90 | 17.00 | 2,339 | -0.20(-1.16%) |
Apr 11, 2018 | 17.90 | 17.90 | 16.90 | 17.20 | 2,758 | -0.30(-1.71%) |
Apr 10, 2018 | 17.90 | 18.40 | 17.50 | 17.50 | 595 | -1.10(-5.91%) |
Apr 09, 2018 | 18.10 | 18.70 | 17.60 | 18.60 | 2,811 | +1.00(+5.68%) |
Apr 06, 2018 | 17.40 | 18.40 | 17.10 | 17.60 | 2,407 | +0.20(+1.15%) |
Apr 05, 2018 | 18.10 | 18.30 | 17.40 | 17.40 | 1,461 | -0.30(-1.69%) |
Apr 04, 2018 | 17.60 | 18.00 | 17.00 | 17.70 | 2,638 | -0.30(-1.67%) |
Apr 03, 2018 | 18.10 | 19.60 | 16.70 | 18.00 | 3,957 | +0.20(+1.12%) |
Apr 02, 2018 | 18.70 | 18.70 | 17.60 | 17.80 | 2,712 | -0.80(-4.30%) |
Mar 29, 2018 | 18.60 | 18.60 | 18.60 | 0 | +0.30(+1.64%) | |
Mar 28, 2018 | 18.60 | 19.00 | 18.20 | 18.30 | 1,820 | -0.40(-2.14%) |
Mar 27, 2018 | 19.00 | 19.90 | 18.60 | 18.70 | 5,810 | -0.50(-2.60%) |
Mar 26, 2018 | 19.50 | 19.90 | 18.56 | 19.20 | 6,004 | -0.30(-1.54%) |
Mar 23, 2018 | 19.70 | 19.81 | 18.61 | 19.50 | 4,401 | -0.40(-2.01%) |
Mar 22, 2018 | 20.40 | 20.50 | 19.80 | 19.90 | 2,165 | -0.50(-2.45%) |
Mar 21, 2018 | 20.10 | 20.60 | 20.00 | 20.40 | 3,147 | +0.17(+0.85%) |
Mar 20, 2018 | 20.60 | 21.00 | 20.00 | 20.23 | 3,638 | -0.07(-0.35%) |
Mar 19, 2018 | 20.30 | 20.69 | 20.00 | 20.30 | 6,801 | -0.36(-1.77%) |
Mar 16, 2018 | 21.40 | 21.50 | 20.50 | 20.66 | 2,797 | -0.34(-1.60%) |
Mar 15, 2018 | 21.00 | 21.46 | 20.80 | 21.00 | 3,466 | -1.00(-4.55%) |
Mar 14, 2018 | 22.00 | 22.50 | 21.80 | 22.00 | 18,485 | +0.90(+4.27%) |
Mar 13, 2018 | 21.80 | 21.80 | 20.50 | 21.10 | 5,506 | -0.40(-1.86%) |
Mar 12, 2018 | 21.60 | 22.00 | 21.41 | 21.50 | 854 | -0.05(-0.24%) |
Mar 09, 2018 | 21.50 | 21.55 | 21.00 | 21.55 | 1,875 | +0.15(+0.71%) |
Mar 08, 2018 | 22.00 | 22.05 | 20.50 | 21.40 | 3,269 | -0.60(-2.73%) |
Mar 07, 2018 | 22.10 | 22.50 | 21.70 | 22.00 | 3,627 | +0.00(+0.00%) |
Mar 06, 2018 | 21.90 | 22.29 | 21.60 | 22.00 | 3,325 | +0.00(+0.00%) |
Mar 05, 2018 | 22.30 | 23.00 | 21.40 | 22.00 | 7,445 | -0.30(-1.35%) |
Mar 02, 2018 | 21.80 | 22.30 | 21.60 | 22.30 | 5,152 | +0.50(+2.29%) |