Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.49 | 10.59 | 10.31 | 10.45 | 269,500 | +0.04(+0.38%) |
Mar 28, 2019 | 10.43 | 10.69 | 10.37 | 10.41 | 101,328 | +0.00(+0.00%) |
Mar 27, 2019 | 10.67 | 10.67 | 10.28 | 10.41 | 138,555 | -0.28(-2.62%) |
Mar 26, 2019 | 10.54 | 10.80 | 10.47 | 10.69 | 277,305 | +0.29(+2.79%) |
Mar 25, 2019 | 10.71 | 10.86 | 10.28 | 10.40 | 499,602 | -0.34(-3.17%) |
Mar 22, 2019 | 11.36 | 11.42 | 10.73 | 10.74 | 442,600 | -0.65(-5.71%) |
Mar 21, 2019 | 11.12 | 11.41 | 11.00 | 11.39 | 511,685 | +0.23(+2.06%) |
Mar 20, 2019 | 11.03 | 11.28 | 10.99 | 11.16 | 325,873 | +0.14(+1.27%) |
Mar 19, 2019 | 11.31 | 11.31 | 10.99 | 11.02 | 487,706 | -0.24(-2.13%) |
Mar 18, 2019 | 11.26 | 11.39 | 11.06 | 11.26 | 292,717 | +0.01(+0.09%) |
Mar 15, 2019 | 11.12 | 11.52 | 11.04 | 11.25 | 356,200 | +0.16(+1.44%) |
Mar 14, 2019 | 11.50 | 12.10 | 11.02 | 11.09 | 1,149,037 | -1.37(-11.00%) |
Mar 13, 2019 | 12.51 | 12.68 | 12.29 | 12.46 | 258,350 | +0.02(+0.16%) |
Mar 12, 2019 | 11.78 | 12.59 | 11.76 | 12.44 | 307,354 | +0.70(+5.96%) |
Mar 11, 2019 | 11.53 | 11.89 | 11.35 | 11.74 | 213,815 | +0.18(+1.56%) |
Mar 08, 2019 | 11.20 | 11.75 | 11.00 | 11.56 | 233,200 | +0.16(+1.40%) |
Mar 07, 2019 | 11.85 | 11.88 | 11.30 | 11.40 | 163,729 | -0.48(-4.04%) |
Mar 06, 2019 | 12.11 | 12.23 | 11.73 | 11.88 | 236,096 | -0.23(-1.90%) |
Mar 05, 2019 | 12.34 | 12.74 | 11.72 | 12.11 | 361,892 | -0.09(-0.74%) |
Mar 04, 2019 | 11.25 | 12.62 | 11.24 | 12.20 | 611,304 | +1.00(+8.93%) |
Mar 01, 2019 | 11.40 | 11.61 | 11.11 | 11.20 | 195,800 | -0.14(-1.23%) |
Feb 28, 2019 | 11.20 | 11.40 | 10.91 | 11.34 | 194,608 | +0.13(+1.16%) |
Feb 27, 2019 | 11.22 | 11.41 | 10.99 | 11.21 | 195,836 | -0.06(-0.53%) |
Feb 26, 2019 | 11.55 | 11.55 | 10.97 | 11.27 | 271,578 | -0.28(-2.42%) |
Feb 25, 2019 | 11.55 | 11.84 | 11.40 | 11.55 | 265,857 | +0.12(+1.05%) |
Feb 22, 2019 | 11.59 | 11.90 | 11.39 | 11.43 | 285,400 | -0.14(-1.21%) |
Feb 21, 2019 | 11.42 | 12.17 | 11.27 | 11.57 | 428,516 | +0.16(+1.40%) |
Feb 20, 2019 | 11.60 | 11.63 | 11.30 | 11.41 | 213,491 | -0.20(-1.72%) |
Feb 19, 2019 | 11.27 | 11.74 | 11.05 | 11.61 | 401,669 | +0.37(+3.29%) |
Feb 15, 2019 | 11.55 | 11.78 | 10.85 | 11.24 | 466,800 | -0.28(-2.43%) |
Feb 14, 2019 | 11.50 | 12.05 | 11.49 | 11.52 | 366,371 | +0.01(+0.09%) |
Feb 13, 2019 | 11.41 | 12.35 | 11.40 | 11.51 | 573,392 | +0.03(+0.26%) |
Feb 12, 2019 | 11.69 | 12.10 | 11.21 | 11.48 | 737,043 | -0.21(-1.80%) |
Feb 11, 2019 | 10.87 | 11.75 | 10.18 | 11.69 | 1,670,554 | +0.70(+6.37%) |
Feb 08, 2019 | 9.000 | 11.25 | 8.900 | 10.99 | 6,307,600 | +3.55(+47.72%) |
Feb 07, 2019 | 7.650 | 7.700 | 7.150 | 7.440 | 129,887 | -0.25(-3.25%) |
Feb 06, 2019 | 7.760 | 7.849 | 7.470 | 7.690 | 70,073 | -0.01(-0.13%) |
Feb 05, 2019 | 7.820 | 7.940 | 7.500 | 7.700 | 114,441 | +0.00(+0.00%) |
Feb 04, 2019 | 7.050 | 7.990 | 7.000 | 7.700 | 199,865 | +0.69(+9.84%) |
Feb 01, 2019 | 7.160 | 7.290 | 6.940 | 7.010 | 93,900 | -0.15(-2.09%) |
Jan 31, 2019 | 7.170 | 7.340 | 7.080 | 7.160 | 105,488 | -0.15(-2.05%) |
Jan 30, 2019 | 7.140 | 7.350 | 7.015 | 7.310 | 89,896 | +0.22(+3.10%) |
Jan 29, 2019 | 7.150 | 7.220 | 6.970 | 7.090 | 89,418 | -0.02(-0.28%) |
Jan 28, 2019 | 6.930 | 7.310 | 6.930 | 7.110 | 83,526 | +0.06(+0.85%) |
Jan 25, 2019 | 6.810 | 7.110 | 6.780 | 7.050 | 73,600 | +0.28(+4.14%) |
Jan 24, 2019 | 6.690 | 6.970 | 6.690 | 6.770 | 91,959 | +0.09(+1.35%) |
Jan 23, 2019 | 6.750 | 6.850 | 6.463 | 6.680 | 113,452 | -0.05(-0.74%) |
Jan 22, 2019 | 7.010 | 7.020 | 6.710 | 6.730 | 140,626 | -0.35(-4.94%) |
Jan 18, 2019 | 7.330 | 7.340 | 6.940 | 7.080 | 121,600 | -0.10(-1.39%) |
Jan 17, 2019 | 7.100 | 7.350 | 7.100 | 7.180 | 189,026 | +0.08(+1.13%) |
Jan 16, 2019 | 6.480 | 7.201 | 6.390 | 7.100 | 295,910 | +0.63(+9.74%) |
Jan 15, 2019 | 6.490 | 6.500 | 6.360 | 6.470 | 91,480 | -0.01(-0.15%) |
Jan 14, 2019 | 6.640 | 6.690 | 6.390 | 6.480 | 114,556 | -0.15(-2.26%) |
Jan 11, 2019 | 6.670 | 6.740 | 6.590 | 6.630 | 111,900 | -0.08(-1.19%) |
Jan 10, 2019 | 6.700 | 6.740 | 6.580 | 6.710 | 145,021 | -0.02(-0.30%) |
Jan 09, 2019 | 6.800 | 6.800 | 6.650 | 6.730 | 109,210 | -0.05(-0.74%) |
Jan 08, 2019 | 6.880 | 6.890 | 6.620 | 6.780 | 148,531 | -0.02(-0.29%) |
Jan 07, 2019 | 6.600 | 6.925 | 6.600 | 6.800 | 151,079 | +0.21(+3.19%) |
Jan 04, 2019 | 6.460 | 6.730 | 6.410 | 6.590 | 207,700 | +0.28(+4.44%) |
Jan 03, 2019 | 6.600 | 6.730 | 6.090 | 6.310 | 192,994 | -0.41(-6.10%) |
Jan 02, 2019 | 6.380 | 6.730 | 6.220 | 6.720 | 174,471 | +0.15(+2.28%) |
Dec 31, 2018 | 6.690 | 6.730 | 6.410 | 6.570 | 480,600 | -0.08(-1.20%) |
Dec 28, 2018 | 6.750 | 6.860 | 6.570 | 6.650 | 181,600 | -0.06(-0.89%) |
Dec 27, 2018 | 6.450 | 6.730 | 6.260 | 6.710 | 211,912 | +0.11(+1.67%) |
Dec 26, 2018 | 5.460 | 6.660 | 5.460 | 6.600 | 424,496 | +1.15(+21.10%) |
Dec 24, 2018 | 5.530 | 5.750 | 5.400 | 5.450 | 235,300 | -0.11(-1.98%) |
Dec 21, 2018 | 5.950 | 5.980 | 5.500 | 5.560 | 225,300 | -0.29(-4.96%) |
Dec 20, 2018 | 6.100 | 6.180 | 5.470 | 5.850 | 233,828 | -0.25(-4.10%) |
Dec 19, 2018 | 6.510 | 6.680 | 6.000 | 6.100 | 215,767 | -0.38(-5.86%) |
Dec 18, 2018 | 6.750 | 6.777 | 6.425 | 6.480 | 141,685 | -0.18(-2.70%) |
Dec 17, 2018 | 7.080 | 7.170 | 6.640 | 6.660 | 169,241 | -0.41(-5.80%) |
Dec 14, 2018 | 7.030 | 7.150 | 6.860 | 7.070 | 105,600 | +0.03(+0.43%) |
Dec 13, 2018 | 7.190 | 7.210 | 6.970 | 7.040 | 104,595 | -0.04(-0.56%) |
Dec 12, 2018 | 7.100 | 7.370 | 7.040 | 7.080 | 239,451 | +0.01(+0.14%) |
Dec 11, 2018 | 7.300 | 7.300 | 7.030 | 7.070 | 127,231 | -0.06(-0.84%) |
Dec 10, 2018 | 6.990 | 7.255 | 6.970 | 7.130 | 131,324 | +0.14(+2.00%) |
Dec 07, 2018 | 7.040 | 7.275 | 6.890 | 6.990 | 151,400 | -0.03(-0.43%) |
Dec 06, 2018 | 6.900 | 7.040 | 6.660 | 7.020 | 349,872 | +0.07(+1.01%) |
Dec 04, 2018 | 7.450 | 7.520 | 6.910 | 6.950 | 153,000 | -0.59(-7.82%) |
Dec 03, 2018 | 7.740 | 7.990 | 7.430 | 7.540 | 160,551 | +0.11(+1.48%) |
Nov 30, 2018 | 7.430 | 7.520 | 7.340 | 7.430 | 164,800 | +0.00(+0.00%) |
Nov 29, 2018 | 7.460 | 7.490 | 7.250 | 7.430 | 107,743 | -0.04(-0.54%) |
Nov 28, 2018 | 7.120 | 7.480 | 7.000 | 7.470 | 203,406 | +0.43(+6.11%) |
Nov 27, 2018 | 7.050 | 7.130 | 6.980 | 7.040 | 111,439 | -0.07(-0.98%) |
Nov 26, 2018 | 7.080 | 7.250 | 7.030 | 7.110 | 121,230 | +0.15(+2.16%) |
Nov 23, 2018 | 6.900 | 7.110 | 6.900 | 6.960 | 85,500 | +0.06(+0.87%) |
Nov 21, 2018 | 6.900 | 6.900 | 6.900 | 0 | +0.22(+3.29%) | |
Nov 20, 2018 | 6.750 | 7.070 | 6.620 | 6.680 | 311,638 | -0.25(-3.54%) |
Nov 19, 2018 | 7.710 | 7.710 | 6.900 | 6.925 | 245,876 | -0.83(-10.76%) |
Nov 16, 2018 | 7.960 | 8.035 | 7.690 | 7.760 | 284,400 | -0.27(-3.36%) |
Nov 15, 2018 | 7.730 | 8.110 | 7.580 | 8.030 | 329,798 | +0.27(+3.48%) |
Nov 14, 2018 | 7.760 | 8.005 | 7.590 | 7.760 | 227,640 | -0.01(-0.13%) |
Nov 13, 2018 | 8.010 | 8.345 | 7.720 | 7.770 | 275,952 | -0.12(-1.52%) |
Nov 12, 2018 | 8.490 | 8.640 | 7.810 | 7.890 | 343,265 | -0.65(-7.61%) |
Nov 09, 2018 | 8.450 | 8.910 | 7.730 | 8.540 | 845,100 | +0.48(+5.96%) |
Nov 08, 2018 | 8.310 | 8.520 | 8.000 | 8.060 | 233,263 | -0.25(-3.01%) |
Nov 07, 2018 | 8.100 | 8.400 | 8.020 | 8.310 | 271,862 | +0.30(+3.75%) |
Nov 06, 2018 | 8.010 | 8.150 | 7.830 | 8.010 | 151,214 | +0.02(+0.25%) |
Nov 05, 2018 | 7.970 | 8.080 | 7.770 | 7.990 | 183,525 | +0.08(+1.01%) |
Nov 02, 2018 | 7.750 | 8.300 | 7.750 | 7.910 | 232,000 | +0.20(+2.59%) |
Nov 01, 2018 | 7.490 | 7.740 | 7.340 | 7.710 | 241,687 | +0.24(+3.21%) |
Oct 31, 2018 | 7.040 | 7.490 | 7.000 | 7.470 | 345,859 | +0.52(+7.48%) |
Oct 30, 2018 | 6.630 | 7.040 | 6.520 | 6.950 | 236,529 | +0.31(+4.67%) |
Oct 29, 2018 | 7.080 | 7.170 | 6.420 | 6.640 | 300,321 | -0.26(-3.77%) |
Oct 26, 2018 | 7.050 | 7.230 | 6.770 | 6.900 | 236,200 | -0.36(-4.96%) |
Oct 25, 2018 | 7.100 | 7.300 | 7.050 | 7.260 | 162,060 | +0.27(+3.86%) |
Oct 24, 2018 | 7.550 | 7.650 | 6.960 | 6.990 | 330,722 | -0.61(-8.03%) |
Oct 23, 2018 | 7.530 | 7.710 | 7.390 | 7.600 | 224,561 | -0.17(-2.19%) |
Oct 22, 2018 | 7.720 | 7.910 | 7.540 | 7.770 | 335,421 | +0.12(+1.57%) |
Oct 19, 2018 | 7.770 | 8.040 | 7.620 | 7.650 | 274,500 | -0.12(-1.54%) |
Oct 18, 2018 | 8.000 | 8.160 | 7.620 | 7.770 | 251,432 | -0.30(-3.72%) |
Oct 17, 2018 | 7.950 | 8.160 | 7.630 | 8.070 | 303,874 | +0.16(+2.02%) |
Oct 16, 2018 | 7.450 | 7.960 | 7.230 | 7.910 | 341,568 | +0.53(+7.18%) |
Oct 15, 2018 | 7.190 | 7.490 | 7.000 | 7.380 | 292,348 | +0.18(+2.50%) |
Oct 12, 2018 | 6.930 | 7.500 | 6.900 | 7.200 | 401,500 | +0.39(+5.73%) |
Oct 11, 2018 | 6.550 | 6.990 | 6.550 | 6.810 | 589,400 | +0.25(+3.81%) |
Oct 10, 2018 | 7.690 | 7.800 | 6.310 | 6.560 | 1,509,181 | -1.18(-15.25%) |
Oct 09, 2018 | 7.250 | 7.850 | 7.250 | 7.740 | 417,067 | +0.44(+6.03%) |
Oct 08, 2018 | 7.740 | 7.990 | 7.060 | 7.300 | 481,516 | -0.50(-6.41%) |
Oct 05, 2018 | 7.840 | 7.900 | 7.500 | 7.800 | 382,900 | -0.07(-0.89%) |
Oct 04, 2018 | 7.860 | 7.930 | 7.610 | 7.870 | 362,946 | +0.01(+0.13%) |
Oct 03, 2018 | 7.800 | 7.980 | 7.576 | 7.860 | 414,684 | +0.09(+1.16%) |
Oct 02, 2018 | 8.300 | 8.310 | 7.680 | 7.770 | 693,173 | -0.53(-6.39%) |
Oct 01, 2018 | 8.110 | 8.490 | 8.040 | 8.300 | 459,202 | +0.20(+2.47%) |
Sep 28, 2018 | 8.200 | 8.300 | 8.000 | 8.100 | 418,400 | -0.10(-1.22%) |
Sep 27, 2018 | 7.800 | 8.360 | 7.750 | 8.200 | 665,481 | +0.45(+5.81%) |
Sep 26, 2018 | 7.650 | 7.900 | 7.575 | 7.750 | 337,746 | +0.10(+1.31%) |
Sep 25, 2018 | 7.750 | 8.000 | 7.600 | 7.650 | 329,477 | +0.00(+0.00%) |
Sep 24, 2018 | 7.400 | 7.850 | 7.350 | 7.650 | 472,057 | +0.25(+3.38%) |
Sep 21, 2018 | 7.750 | 7.800 | 7.350 | 7.400 | 541,700 | -0.35(-4.52%) |
Sep 20, 2018 | 7.400 | 7.800 | 7.300 | 7.750 | 345,878 | +0.35(+4.73%) |
Sep 19, 2018 | 7.500 | 7.500 | 7.100 | 7.400 | 452,938 | -0.10(-1.33%) |
Sep 18, 2018 | 7.600 | 7.850 | 7.500 | 7.500 | 429,013 | -0.10(-1.32%) |
Sep 17, 2018 | 8.000 | 8.050 | 7.450 | 7.600 | 556,524 | -0.30(-3.80%) |
Sep 14, 2018 | 7.650 | 8.350 | 7.650 | 7.900 | 845,300 | +0.35(+4.64%) |
Sep 13, 2018 | 7.450 | 7.600 | 7.150 | 7.550 | 843,495 | +0.15(+2.03%) |
Sep 12, 2018 | 7.900 | 8.040 | 7.300 | 7.400 | 718,641 | -0.65(-8.07%) |
Sep 11, 2018 | 8.000 | 8.300 | 7.550 | 8.050 | 1,047,534 | -0.05(-0.62%) |
Sep 10, 2018 | 8.950 | 9.050 | 7.900 | 8.100 | 1,448,880 | -0.65(-7.43%) |
Sep 07, 2018 | 10.45 | 10.45 | 8.600 | 8.750 | 3,183,500 | -3.98(-31.26%) |
Sep 06, 2018 | 13.15 | 13.20 | 12.50 | 12.73 | 598,830 | -0.32(-2.45%) |
Sep 05, 2018 | 13.90 | 13.90 | 12.35 | 13.05 | 624,719 | -0.80(-5.78%) |
Sep 04, 2018 | 14.30 | 14.45 | 13.45 | 13.85 | 503,319 | -0.45(-3.15%) |
Aug 31, 2018 | 14.30 | 14.30 | 14.30 | 0 | -0.65(-4.35%) | |
Aug 30, 2018 | 15.30 | 15.55 | 14.90 | 14.95 | 453,432 | -0.30(-1.97%) |
Aug 29, 2018 | 14.55 | 15.40 | 14.55 | 15.25 | 639,697 | +0.75(+5.17%) |
Aug 28, 2018 | 14.05 | 14.65 | 13.85 | 14.50 | 462,966 | +0.50(+3.57%) |
Aug 27, 2018 | 13.80 | 14.10 | 13.70 | 14.00 | 209,572 | +0.15(+1.08%) |
Aug 24, 2018 | 13.80 | 14.15 | 13.55 | 13.85 | 267,200 | +0.00(+0.00%) |
Aug 23, 2018 | 13.75 | 14.21 | 13.53 | 13.85 | 301,518 | +0.08(+0.58%) |
Aug 22, 2018 | 13.70 | 14.05 | 13.60 | 13.77 | 165,005 | +0.02(+0.15%) |
Aug 21, 2018 | 13.70 | 13.85 | 13.33 | 13.75 | 322,993 | +0.00(+0.00%) |
Aug 20, 2018 | 14.35 | 14.70 | 13.60 | 13.75 | 380,687 | -0.65(-4.51%) |
Aug 17, 2018 | 14.10 | 14.45 | 13.80 | 14.40 | 268,600 | +0.30(+2.13%) |
Aug 16, 2018 | 14.10 | 14.30 | 13.80 | 14.10 | 220,205 | +0.10(+0.71%) |
Aug 15, 2018 | 14.50 | 14.50 | 13.63 | 14.00 | 367,040 | -0.40(-2.78%) |
Aug 14, 2018 | 14.15 | 14.50 | 14.05 | 14.40 | 217,995 | +0.25(+1.77%) |
Aug 13, 2018 | 14.35 | 14.65 | 14.00 | 14.15 | 186,621 | -0.15(-1.05%) |
Aug 10, 2018 | 14.35 | 14.80 | 14.00 | 14.30 | 288,800 | +0.00(+0.00%) |
Aug 09, 2018 | 13.70 | 14.60 | 13.61 | 14.30 | 301,470 | +0.50(+3.62%) |
Aug 08, 2018 | 13.90 | 13.95 | 13.55 | 13.80 | 208,078 | +0.00(+0.00%) |
Aug 07, 2018 | 13.70 | 14.65 | 13.55 | 13.80 | 451,762 | +0.10(+0.73%) |
Aug 06, 2018 | 13.25 | 13.75 | 13.03 | 13.70 | 242,206 | +0.40(+3.01%) |
Aug 03, 2018 | 13.85 | 13.90 | 12.94 | 13.30 | 327,000 | -0.55(-3.97%) |
Aug 02, 2018 | 13.35 | 14.00 | 13.15 | 13.85 | 330,706 | +0.50(+3.75%) |
Aug 01, 2018 | 12.90 | 13.45 | 12.55 | 13.35 | 381,724 | +0.35(+2.69%) |
Jul 31, 2018 | 13.20 | 13.55 | 12.81 | 13.00 | 268,766 | -0.20(-1.52%) |
Jul 30, 2018 | 14.30 | 14.45 | 13.10 | 13.20 | 406,710 | -0.75(-5.38%) |
Jul 27, 2018 | 15.15 | 15.15 | 13.60 | 13.95 | 546,800 | -1.20(-7.92%) |
Jul 26, 2018 | 15.28 | 14.10 | 15.15 | 583,546 | +0.05(+0.33%) | |
Jul 25, 2018 | 14.70 | 15.40 | 14.70 | 15.10 | 613,776 | +0.30(+2.03%) |
Jul 24, 2018 | 15.05 | 16.00 | 14.21 | 14.80 | 952,612 | +0.05(+0.34%) |
Jul 23, 2018 | 13.95 | 15.40 | 13.95 | 14.75 | 871,194 | +0.85(+6.12%) |
Jul 20, 2018 | 14.25 | 13.35 | 13.90 | 493,475 | +0.40(+2.96%) | |
Jul 19, 2018 | 13.45 | 14.05 | 13.22 | 13.50 | 513,181 | +0.30(+2.27%) |
Jul 18, 2018 | 13.95 | 14.20 | 13.09 | 13.20 | 520,852 | -0.73(-5.21%) |
Jul 17, 2018 | 12.35 | 13.95 | 12.26 | 13.93 | 674,524 | +1.38(+10.96%) |
Jul 16, 2018 | 13.70 | 14.20 | 12.15 | 12.55 | 895,032 | -1.20(-8.73%) |
Jul 13, 2018 | 14.75 | 14.90 | 13.15 | 13.75 | 861,924 | -0.90(-6.14%) |
Jul 12, 2018 | 14.40 | 15.18 | 14.33 | 14.65 | 637,385 | +0.30(+2.09%) |
Jul 11, 2018 | 14.05 | 15.05 | 13.45 | 14.35 | 775,225 | +0.03(+0.17%) |
Jul 10, 2018 | 15.55 | 16.65 | 14.15 | 14.32 | 1,417,637 | -1.23(-7.88%) |
Jul 09, 2018 | 18.35 | 19.05 | 14.65 | 15.55 | 2,626,664 | -2.40(-13.37%) |
Jul 06, 2018 | 16.90 | 18.25 | 16.75 | 17.95 | 987,842 | +1.02(+6.06%) |
Jul 05, 2018 | 17.00 | 17.25 | 16.10 | 16.93 | 815,296 | +0.23(+1.35%) |
Jul 03, 2018 | 16.70 | 16.70 | 16.70 | 0 | +0.25(+1.52%) | |
Jul 02, 2018 | 14.70 | 16.70 | 14.55 | 16.45 | 1,255,719 | +1.35(+8.94%) |
Jun 29, 2018 | 14.35 | 15.20 | 14.20 | 15.10 | 736,218 | +0.70(+4.86%) |
Jun 28, 2018 | 14.65 | 15.50 | 14.00 | 14.40 | 1,240,198 | +0.10(+0.70%) |
Jun 27, 2018 | 13.00 | 14.65 | 12.95 | 14.30 | 1,334,198 | +1.35(+10.42%) |
Jun 26, 2018 | 12.55 | 13.05 | 12.50 | 12.95 | 538,036 | +0.40(+3.19%) |
Jun 25, 2018 | 12.50 | 12.70 | 12.10 | 12.55 | 333,089 | -0.10(-0.79%) |
Jun 22, 2018 | 12.75 | 12.80 | 12.25 | 12.65 | 2,301,520 | -0.05(-0.39%) |
Jun 21, 2018 | 12.80 | 12.90 | 12.35 | 12.70 | 291,102 | -0.20(-1.55%) |
Jun 20, 2018 | 12.50 | 13.00 | 12.40 | 12.90 | 273,721 | +0.50(+4.03%) |
Jun 19, 2018 | 12.60 | 12.73 | 12.05 | 12.40 | 241,076 | -0.30(-2.36%) |
Jun 18, 2018 | 12.70 | 13.00 | 12.57 | 12.70 | 256,260 | -0.10(-0.78%) |
Jun 15, 2018 | 12.85 | 12.40 | 12.80 | 465,877 | +0.40(+3.23%) | |
Jun 14, 2018 | 13.10 | 13.20 | 11.85 | 12.40 | 572,264 | -0.70(-5.34%) |
Jun 13, 2018 | 13.25 | 13.65 | 12.87 | 13.10 | 229,488 | -0.20(-1.50%) |
Jun 12, 2018 | 12.70 | 13.45 | 12.70 | 13.30 | 252,933 | +0.60(+4.72%) |
Jun 11, 2018 | 13.40 | 13.75 | 12.60 | 12.70 | 443,066 | -0.65(-4.87%) |
Jun 08, 2018 | 13.30 | 13.60 | 13.30 | 13.35 | 293,610 | +0.00(+0.00%) |
Jun 07, 2018 | 13.75 | 13.95 | 13.10 | 13.35 | 373,353 | -0.15(-1.11%) |
Jun 06, 2018 | 13.15 | 13.50 | 13.15 | 13.50 | 309,931 | +0.40(+3.05%) |
Jun 05, 2018 | 13.45 | 14.12 | 12.80 | 13.10 | 558,131 | -0.25(-1.87%) |
Jun 04, 2018 | 13.05 | 13.65 | 13.05 | 13.35 | 407,629 | +0.40(+3.09%) |
Jun 01, 2018 | 13.00 | 13.20 | 12.75 | 12.95 | 231,669 | +0.15(+1.17%) |
May 31, 2018 | 12.50 | 13.05 | 12.50 | 12.80 | 357,341 | +0.45(+3.64%) |
May 30, 2018 | 12.20 | 12.40 | 12.19 | 12.35 | 299,790 | +0.20(+1.65%) |
May 29, 2018 | 12.20 | 12.40 | 11.85 | 12.15 | 293,360 | +0.00(+0.00%) |
May 25, 2018 | 12.15 | 12.15 | 12.15 | 0 | -0.15(-1.22%) | |
May 24, 2018 | 11.50 | 12.35 | 11.50 | 12.30 | 695,395 | +0.90(+7.89%) |
May 23, 2018 | 10.10 | 11.60 | 10.00 | 11.40 | 813,198 | +1.22(+12.04%) |
May 22, 2018 | 10.65 | 10.65 | 10.10 | 10.18 | 113,656 | -0.35(-3.33%) |
May 21, 2018 | 10.25 | 10.60 | 9.850 | 10.53 | 247,218 | +0.22(+2.18%) |
May 18, 2018 | 10.75 | 10.90 | 10.10 | 10.30 | 177,818 | -0.50(-4.63%) |
May 17, 2018 | 10.75 | 11.10 | 10.65 | 10.80 | 147,210 | +0.10(+0.93%) |
May 16, 2018 | 10.45 | 10.90 | 10.45 | 10.70 | 204,299 | +0.20(+1.90%) |
May 15, 2018 | 10.50 | 10.60 | 10.35 | 10.50 | 204,544 | -0.05(-0.47%) |
May 14, 2018 | 10.50 | 10.70 | 10.45 | 10.55 | 167,204 | +0.05(+0.48%) |
May 11, 2018 | 10.50 | 10.95 | 10.48 | 10.50 | 256,883 | -0.05(-0.47%) |
May 10, 2018 | 9.800 | 10.70 | 9.800 | 10.55 | 222,726 | +0.65(+6.57%) |
May 09, 2018 | 10.50 | 10.50 | 9.400 | 9.900 | 375,627 | -0.65(-6.16%) |
May 08, 2018 | 9.300 | 10.70 | 9.275 | 10.55 | 405,230 | +1.40(+15.30%) |
May 07, 2018 | 9.000 | 9.250 | 8.900 | 9.150 | 179,458 | +0.25(+2.81%) |
May 04, 2018 | 9.000 | 9.099 | 8.800 | 8.900 | 46,978 | -0.10(-1.11%) |
May 03, 2018 | 8.750 | 9.100 | 8.500 | 9.000 | 88,274 | +0.20(+2.27%) |
May 02, 2018 | 8.900 | 9.100 | 8.750 | 8.800 | 149,011 | -0.10(-1.12%) |
May 01, 2018 | 8.650 | 8.900 | 8.600 | 8.900 | 82,705 | +0.25(+2.89%) |
Apr 30, 2018 | 8.450 | 8.800 | 8.300 | 8.650 | 69,243 | +0.15(+1.76%) |
Apr 27, 2018 | 8.900 | 8.900 | 8.400 | 8.500 | 123,199 | -0.35(-3.95%) |
Apr 26, 2018 | 8.650 | 9.100 | 8.600 | 8.850 | 96,326 | +0.30(+3.51%) |
Apr 25, 2018 | 8.550 | 8.850 | 8.300 | 8.550 | 88,177 | -0.05(-0.58%) |
Apr 24, 2018 | 9.150 | 9.150 | 8.550 | 8.600 | 140,177 | -0.55(-6.01%) |
Apr 23, 2018 | 8.950 | 9.300 | 8.803 | 9.150 | 123,177 | +0.20(+2.23%) |
Apr 20, 2018 | 8.950 | 9.000 | 8.707 | 8.950 | 78,911 | -0.05(-0.56%) |
Apr 19, 2018 | 9.100 | 9.250 | 8.900 | 9.000 | 94,648 | -0.10(-1.10%) |
Apr 18, 2018 | 9.300 | 9.500 | 8.950 | 9.100 | 151,063 | -0.10(-1.09%) |
Apr 17, 2018 | 8.600 | 9.250 | 8.600 | 9.200 | 131,915 | +0.60(+6.98%) |
Apr 16, 2018 | 8.650 | 8.750 | 8.350 | 8.600 | 111,955 | +0.10(+1.18%) |
Apr 13, 2018 | 9.050 | 9.300 | 8.450 | 8.500 | 150,202 | -0.50(-5.56%) |
Apr 12, 2018 | 8.850 | 9.125 | 8.624 | 9.000 | 235,396 | +0.30(+3.45%) |
Apr 11, 2018 | 8.400 | 8.750 | 8.400 | 8.700 | 203,847 | +0.30(+3.57%) |
Apr 10, 2018 | 8.250 | 8.550 | 8.150 | 8.400 | 193,242 | +0.20(+2.44%) |
Apr 09, 2018 | 8.100 | 8.300 | 8.050 | 8.200 | 162,747 | +0.15(+1.86%) |
Apr 06, 2018 | 8.150 | 8.200 | 7.950 | 8.050 | 138,638 | -0.10(-1.23%) |
Apr 05, 2018 | 7.850 | 8.150 | 7.766 | 8.150 | 135,296 | +0.40(+5.16%) |
Apr 04, 2018 | 7.600 | 7.900 | 7.350 | 7.750 | 117,145 | -0.05(-0.64%) |
Apr 03, 2018 | 8.100 | 8.100 | 7.751 | 7.800 | 138,802 | -0.30(-3.70%) |