Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 18.23 | 18.23 | 17.70 | 17.94 | 3,995 | -0.10(-0.55%) |
Mar 28, 2019 | 18.39 | 18.48 | 17.99 | 18.04 | 11,661 | -0.03(-0.17%) |
Mar 27, 2019 | 18.40 | 18.54 | 18.07 | 18.07 | 921 | -0.25(-1.36%) |
Mar 26, 2019 | 18.06 | 18.40 | 18.06 | 18.32 | 26,363 | +0.08(+0.44%) |
Mar 25, 2019 | 17.90 | 18.54 | 17.90 | 18.24 | 15,358 | +0.27(+1.50%) |
Mar 22, 2019 | 17.88 | 18.00 | 17.78 | 17.97 | 8,518 | +0.09(+0.50%) |
Mar 21, 2019 | 17.97 | 18.24 | 17.72 | 17.88 | 4,359 | -0.06(-0.33%) |
Mar 20, 2019 | 17.49 | 18.16 | 17.34 | 17.94 | 14,645 | +0.24(+1.36%) |
Mar 19, 2019 | 17.26 | 17.70 | 17.26 | 17.70 | 27,286 | +0.44(+2.55%) |
Mar 18, 2019 | 17.04 | 17.45 | 16.96 | 17.26 | 9,200 | +0.21(+1.23%) |
Mar 15, 2019 | 17.09 | 17.09 | 16.69 | 17.05 | 5,400 | +0.25(+1.49%) |
Mar 14, 2019 | 16.64 | 16.97 | 16.56 | 16.80 | 2,795 | -0.18(-1.06%) |
Mar 13, 2019 | 16.85 | 17.30 | 16.85 | 16.98 | 4,300 | +0.00(+0.00%) |
Mar 12, 2019 | 17.35 | 17.80 | 16.98 | 16.98 | 34,400 | -0.49(-2.80%) |
Mar 11, 2019 | 16.49 | 17.47 | 16.49 | 17.47 | 5,548 | +1.18(+7.24%) |
Mar 08, 2019 | 15.39 | 16.46 | 15.39 | 16.29 | 4,200 | +0.78(+5.03%) |
Mar 07, 2019 | 16.01 | 16.10 | 15.30 | 15.51 | 3,200 | -0.45(-2.82%) |
Mar 06, 2019 | 15.74 | 15.96 | 15.74 | 15.96 | 1,300 | +0.36(+2.31%) |
Mar 05, 2019 | 16.48 | 16.48 | 15.41 | 15.60 | 2,689 | -0.23(-1.45%) |
Mar 04, 2019 | 16.01 | 16.53 | 15.83 | 15.83 | 2,195 | -0.70(-4.23%) |
Mar 01, 2019 | 15.92 | 16.74 | 15.91 | 16.53 | 1,050 | +0.69(+4.36%) |
Feb 28, 2019 | 15.81 | 15.88 | 15.75 | 15.84 | 1,300 | +0.06(+0.38%) |
Feb 27, 2019 | 15.44 | 15.78 | 15.44 | 15.78 | 1,550 | +0.22(+1.41%) |
Feb 26, 2019 | 14.65 | 15.67 | 14.65 | 15.56 | 11,846 | +1.23(+8.58%) |
Feb 25, 2019 | 14.35 | 14.50 | 14.20 | 14.33 | 51,609 | -0.02(-0.14%) |
Feb 22, 2019 | 14.36 | 14.44 | 14.30 | 14.35 | 1,000 | -0.05(-0.35%) |
Feb 21, 2019 | 14.31 | 14.50 | 14.13 | 14.40 | 4,339 | +0.15(+1.05%) |
Feb 20, 2019 | 14.29 | 14.40 | 14.25 | 14.25 | 5,162 | -0.22(-1.52%) |
Feb 19, 2019 | 14.47 | 14.47 | 14.47 | 14.47 | 644 | -0.06(-0.41%) |
Feb 15, 2019 | 14.53 | 14.53 | 14.53 | 0 | +0.29(+2.04%) | |
Feb 14, 2019 | 14.30 | 14.45 | 14.24 | 14.24 | 9,900 | -0.28(-1.93%) |
Feb 13, 2019 | 14.60 | 14.60 | 14.42 | 14.52 | 1,200 | -0.10(-0.68%) |
Feb 12, 2019 | 14.59 | 14.67 | 14.58 | 14.62 | 113,793 | +0.15(+1.04%) |
Feb 11, 2019 | 14.26 | 14.48 | 14.26 | 14.47 | 7,600 | +0.21(+1.47%) |
Feb 08, 2019 | 14.04 | 14.26 | 14.04 | 14.26 | 1,210 | +0.01(+0.07%) |
Feb 07, 2019 | 14.10 | 14.25 | 14.10 | 14.25 | 400 | -0.08(-0.56%) |
Feb 06, 2019 | 13.85 | 14.41 | 13.85 | 14.33 | 1,300 | +0.64(+4.67%) |
Feb 05, 2019 | 13.68 | 13.89 | 13.50 | 13.69 | 1,800 | +0.17(+1.26%) |
Feb 04, 2019 | 14.00 | 14.00 | 13.50 | 13.52 | 4,623 | -0.44(-3.15%) |
Feb 01, 2019 | 14.09 | 14.27 | 13.50 | 13.96 | 4,250 | -0.21(-1.48%) |
Jan 31, 2019 | 13.95 | 14.26 | 13.95 | 14.17 | 1,400 | +0.41(+2.98%) |
Jan 30, 2019 | 13.45 | 13.97 | 13.45 | 13.76 | 7,150 | +0.28(+2.08%) |
Jan 29, 2019 | 13.46 | 13.54 | 13.45 | 13.48 | 1,355 | +0.03(+0.22%) |
Jan 28, 2019 | 13.43 | 13.54 | 13.42 | 13.45 | 4,915 | -0.05(-0.37%) |
Jan 25, 2019 | 13.67 | 13.67 | 13.50 | 13.50 | 900 | -0.15(-1.10%) |
Jan 24, 2019 | 13.18 | 13.71 | 13.15 | 13.65 | 6,600 | +0.90(+7.06%) |
Jan 23, 2019 | 13.02 | 13.02 | 12.75 | 12.75 | 1,800 | -0.36(-2.75%) |
Jan 22, 2019 | 12.75 | 13.26 | 12.60 | 13.11 | 1,400 | +0.02(+0.15%) |
Jan 21, 2019 | 13.09 | 13.09 | 13.09 | 13.09 | 100 | -0.08(-0.61%) |
Jan 18, 2019 | 13.27 | 13.27 | 13.17 | 13.17 | 200 | +0.06(+0.46%) |
Jan 17, 2019 | 13.32 | 13.32 | 13.04 | 13.11 | 800 | -0.12(-0.91%) |
Jan 16, 2019 | 13.20 | 13.23 | 13.20 | 13.23 | 3,017 | +0.00(+0.00%) |
Jan 15, 2019 | 13.36 | 13.45 | 13.23 | 13.23 | 800 | -0.31(-2.29%) |
Jan 14, 2019 | 13.21 | 13.66 | 13.21 | 13.54 | 1,280 | -0.04(-0.29%) |
Jan 11, 2019 | 13.15 | 13.58 | 13.08 | 13.58 | 2,955 | +0.42(+3.19%) |
Jan 10, 2019 | 13.16 | 13.50 | 13.15 | 13.16 | 2,068 | +0.01(+0.08%) |
Jan 09, 2019 | 13.81 | 13.81 | 13.07 | 13.15 | 3,752 | -0.75(-5.40%) |
Jan 08, 2019 | 14.05 | 14.06 | 13.90 | 13.90 | 500 | +0.06(+0.43%) |
Jan 07, 2019 | 13.51 | 13.90 | 13.50 | 13.84 | 5,000 | +0.10(+0.73%) |
Jan 04, 2019 | 13.45 | 13.75 | 13.25 | 13.74 | 2,200 | +0.61(+4.65%) |
Jan 03, 2019 | 13.02 | 13.25 | 12.90 | 13.13 | 2,040 | -0.13(-0.98%) |
Jan 02, 2019 | 13.26 | 13.41 | 13.00 | 13.26 | 2,913 | -0.36(-2.64%) |
Dec 31, 2018 | 13.62 | 13.62 | 13.62 | 0 | +0.20(+1.49%) | |
Dec 28, 2018 | 13.37 | 13.54 | 13.31 | 13.42 | 6,100 | +0.24(+1.82%) |
Dec 27, 2018 | 13.01 | 13.29 | 12.74 | 13.18 | 3,385 | +0.81(+6.55%) |
Dec 24, 2018 | 12.37 | 12.37 | 12.37 | 0 | +0.07(+0.57%) | |
Dec 21, 2018 | 12.99 | 13.00 | 12.28 | 12.30 | 2,600 | -0.50(-3.91%) |
Dec 20, 2018 | 13.35 | 13.35 | 12.70 | 12.80 | 6,600 | -0.75(-5.54%) |
Dec 19, 2018 | 13.70 | 14.25 | 13.55 | 13.55 | 2,865 | +0.04(+0.30%) |
Dec 18, 2018 | 13.59 | 13.94 | 13.51 | 13.51 | 6,500 | +0.07(+0.52%) |
Dec 17, 2018 | 13.50 | 13.50 | 13.35 | 13.44 | 2,473 | -0.08(-0.59%) |
Dec 14, 2018 | 13.97 | 13.97 | 13.52 | 13.52 | 6,400 | -0.52(-3.70%) |
Dec 13, 2018 | 14.00 | 14.13 | 14.00 | 14.04 | 1,500 | +0.07(+0.50%) |
Dec 12, 2018 | 13.78 | 13.97 | 13.70 | 13.97 | 1,900 | +0.39(+2.87%) |
Dec 11, 2018 | 14.00 | 14.06 | 13.51 | 13.58 | 7,911 | -0.42(-3.00%) |
Dec 10, 2018 | 14.98 | 15.00 | 14.00 | 14.00 | 2,900 | +0.00(+0.00%) |
Dec 07, 2018 | 14.12 | 14.12 | 14.00 | 14.00 | 1,700 | -0.21(-1.48%) |
Dec 06, 2018 | 14.00 | 14.21 | 14.00 | 14.21 | 1,400 | -0.01(-0.07%) |
Dec 04, 2018 | 14.22 | 14.22 | 14.22 | 0 | -0.01(-0.07%) | |
Dec 03, 2018 | 14.34 | 14.34 | 14.02 | 14.23 | 3,626 | -0.05(-0.35%) |
Nov 30, 2018 | 14.00 | 14.44 | 14.00 | 14.28 | 2,827 | -0.11(-0.76%) |
Nov 29, 2018 | 14.20 | 14.45 | 14.17 | 14.39 | 5,475 | +0.24(+1.70%) |
Nov 28, 2018 | 13.72 | 14.24 | 13.65 | 14.15 | 13,409 | +0.48(+3.51%) |
Nov 27, 2018 | 13.90 | 13.90 | 13.56 | 13.67 | 20,400 | -0.23(-1.65%) |
Nov 26, 2018 | 14.01 | 14.27 | 13.79 | 13.90 | 17,352 | -0.22(-1.56%) |
Nov 23, 2018 | 14.50 | 14.50 | 14.12 | 14.12 | 1,518 | -0.52(-3.55%) |
Nov 21, 2018 | 14.64 | 14.64 | 14.64 | 0 | +0.32(+2.23%) | |
Nov 20, 2018 | 14.16 | 15.23 | 14.08 | 14.32 | 13,150 | -0.01(-0.07%) |
Nov 19, 2018 | 13.87 | 14.37 | 13.78 | 14.33 | 10,242 | -0.19(-1.31%) |
Nov 16, 2018 | 15.62 | 15.62 | 14.52 | 14.52 | 11,218 | -1.14(-7.28%) |
Nov 15, 2018 | 15.73 | 15.81 | 15.62 | 15.66 | 16,300 | -0.02(-0.13%) |
Nov 14, 2018 | 16.04 | 16.05 | 13.81 | 15.68 | 25,200 | -0.40(-2.49%) |
Nov 13, 2018 | 16.48 | 16.48 | 16.02 | 16.08 | 2,823 | -0.35(-2.13%) |
Nov 12, 2018 | 16.09 | 16.50 | 16.03 | 16.43 | 3,600 | +0.39(+2.43%) |
Nov 09, 2018 | 16.35 | 16.35 | 15.87 | 16.04 | 2,400 | -0.35(-2.14%) |
Nov 08, 2018 | 15.35 | 16.50 | 15.24 | 16.39 | 13,532 | +0.82(+5.27%) |
Nov 07, 2018 | 15.47 | 15.86 | 15.47 | 15.57 | 3,750 | +0.36(+2.37%) |
Nov 06, 2018 | 15.97 | 16.24 | 15.15 | 15.21 | 3,800 | -0.71(-4.46%) |
Nov 05, 2018 | 17.16 | 17.16 | 15.88 | 15.92 | 5,000 | -1.28(-7.44%) |
Nov 02, 2018 | 16.65 | 17.25 | 16.44 | 17.20 | 4,498 | +0.58(+3.49%) |
Nov 01, 2018 | 16.49 | 16.98 | 16.49 | 16.62 | 3,000 | +0.21(+1.28%) |
Oct 31, 2018 | 16.50 | 16.62 | 16.25 | 16.41 | 3,800 | -0.15(-0.91%) |
Oct 30, 2018 | 15.68 | 16.60 | 15.68 | 16.56 | 8,480 | +0.74(+4.68%) |
Oct 29, 2018 | 16.86 | 16.96 | 15.80 | 15.82 | 4,370 | -0.99(-5.89%) |
Oct 26, 2018 | 17.06 | 17.06 | 16.54 | 16.81 | 7,522 | -0.42(-2.44%) |
Oct 25, 2018 | 17.27 | 17.55 | 17.02 | 17.23 | 4,438 | -0.12(-0.69%) |
Oct 24, 2018 | 18.90 | 18.90 | 17.35 | 17.35 | 4,695 | -1.60(-8.44%) |
Oct 23, 2018 | 19.21 | 19.30 | 18.95 | 18.95 | 6,034 | -0.43(-2.22%) |
Oct 22, 2018 | 19.00 | 19.50 | 18.71 | 19.38 | 3,500 | +0.21(+1.10%) |
Oct 19, 2018 | 18.73 | 19.59 | 18.73 | 19.17 | 4,729 | +0.26(+1.37%) |
Oct 18, 2018 | 18.51 | 19.03 | 18.51 | 18.91 | 2,600 | +0.47(+2.55%) |
Oct 17, 2018 | 17.93 | 18.60 | 17.71 | 18.44 | 7,700 | +0.47(+2.62%) |
Oct 16, 2018 | 17.11 | 18.11 | 17.11 | 17.97 | 6,381 | +0.64(+3.69%) |
Oct 15, 2018 | 17.13 | 17.38 | 16.90 | 17.33 | 7,389 | +0.14(+0.81%) |
Oct 12, 2018 | 17.12 | 17.32 | 17.12 | 17.19 | 4,478 | +0.12(+0.70%) |
Oct 11, 2018 | 16.80 | 17.19 | 16.80 | 17.07 | 2,900 | -0.09(-0.52%) |
Oct 10, 2018 | 17.30 | 17.30 | 16.74 | 17.16 | 9,105 | -0.25(-1.44%) |
Oct 09, 2018 | 18.91 | 19.25 | 17.35 | 17.41 | 9,906 | -0.76(-4.18%) |
Oct 05, 2018 | 18.17 | 18.17 | 18.17 | 0 | +0.01(+0.06%) | |
Oct 04, 2018 | 17.86 | 18.26 | 17.75 | 18.16 | 3,715 | +0.26(+1.45%) |
Oct 03, 2018 | 17.53 | 17.96 | 17.53 | 17.90 | 5,357 | +0.10(+0.56%) |
Oct 02, 2018 | 18.00 | 18.07 | 17.80 | 17.80 | 3,161 | -0.29(-1.60%) |
Oct 01, 2018 | 18.00 | 18.30 | 18.00 | 18.09 | 3,990 | -0.06(-0.33%) |
Sep 28, 2018 | 18.00 | 18.23 | 18.00 | 18.15 | 2,285 | -0.13(-0.71%) |
Sep 27, 2018 | 18.25 | 18.28 | 18.04 | 18.28 | 2,006 | +0.00(+0.00%) |
Sep 26, 2018 | 18.50 | 18.62 | 18.18 | 18.28 | 6,950 | -0.18(-0.98%) |
Sep 25, 2018 | 17.54 | 18.49 | 17.46 | 18.46 | 6,181 | +1.05(+6.03%) |
Sep 24, 2018 | 16.92 | 17.41 | 16.84 | 17.41 | 4,200 | +0.76(+4.56%) |
Sep 21, 2018 | 16.15 | 16.88 | 15.66 | 16.65 | 5,213 | +0.46(+2.84%) |
Sep 20, 2018 | 15.81 | 16.23 | 15.81 | 16.19 | 1,343 | -0.03(-0.18%) |
Sep 19, 2018 | 16.59 | 16.65 | 15.99 | 16.22 | 4,493 | -0.51(-3.05%) |
Sep 18, 2018 | 17.00 | 17.00 | 16.68 | 16.73 | 800 | -0.67(-3.85%) |
Sep 17, 2018 | 17.25 | 17.71 | 17.25 | 17.40 | 1,802 | +0.24(+1.40%) |
Sep 14, 2018 | 17.40 | 17.40 | 16.93 | 17.16 | 2,360 | -0.40(-2.28%) |
Sep 13, 2018 | 18.16 | 18.45 | 17.50 | 17.56 | 3,150 | -0.99(-5.34%) |
Sep 12, 2018 | 18.76 | 18.76 | 18.35 | 18.55 | 725 | -0.21(-1.12%) |
Sep 11, 2018 | 18.66 | 18.86 | 18.65 | 18.76 | 800 | +0.21(+1.13%) |
Sep 10, 2018 | 19.46 | 19.46 | 18.55 | 18.55 | 2,068 | -1.05(-5.36%) |
Sep 07, 2018 | 19.45 | 19.60 | 19.28 | 19.60 | 2,559 | +0.23(+1.19%) |
Sep 06, 2018 | 19.15 | 19.37 | 18.96 | 19.37 | 2,412 | -0.01(-0.05%) |
Sep 05, 2018 | 19.53 | 19.53 | 18.90 | 19.38 | 2,603 | -0.62(-3.10%) |
Sep 04, 2018 | 20.15 | 20.30 | 20.00 | 20.00 | 700 | +0.00(+0.00%) |
Aug 31, 2018 | 20.00 | 20.00 | 20.00 | 0 | -0.11(-0.55%) | |
Aug 30, 2018 | 19.70 | 20.19 | 19.70 | 20.11 | 1,000 | +0.56(+2.86%) |
Aug 29, 2018 | 19.40 | 19.55 | 19.34 | 19.55 | 1,134 | +0.07(+0.36%) |
Aug 28, 2018 | 19.85 | 19.85 | 19.48 | 19.48 | 900 | -0.52(-2.60%) |
Aug 27, 2018 | 19.90 | 20.25 | 19.85 | 20.00 | 2,300 | +0.16(+0.81%) |
Aug 24, 2018 | 19.40 | 19.84 | 19.40 | 19.84 | 2,800 | +0.26(+1.33%) |
Aug 23, 2018 | 19.66 | 19.95 | 19.45 | 19.58 | 2,766 | -0.09(-0.46%) |
Aug 22, 2018 | 19.75 | 19.75 | 19.38 | 19.67 | 2,600 | -0.13(-0.66%) |
Aug 21, 2018 | 20.26 | 20.75 | 19.73 | 19.80 | 3,093 | -1.10(-5.26%) |
Aug 20, 2018 | 21.15 | 21.15 | 20.90 | 20.90 | 306 | -0.20(-0.95%) |
Aug 17, 2018 | 21.10 | 21.25 | 20.88 | 21.10 | 1,500 | -0.01(-0.05%) |
Aug 16, 2018 | 20.72 | 21.27 | 20.72 | 21.11 | 8,520 | -0.04(-0.19%) |
Aug 15, 2018 | 21.02 | 21.22 | 21.00 | 21.15 | 2,380 | +0.32(+1.54%) |
Aug 14, 2018 | 20.90 | 21.06 | 20.81 | 20.83 | 1,300 | -0.32(-1.51%) |
Aug 13, 2018 | 21.00 | 21.75 | 20.97 | 21.15 | 2,746 | +0.15(+0.71%) |
Aug 10, 2018 | 19.86 | 21.25 | 19.86 | 21.00 | 1,900 | +1.00(+5.00%) |
Aug 09, 2018 | 19.50 | 20.14 | 19.25 | 20.00 | 12,553 | +0.40(+2.04%) |
Aug 08, 2018 | 19.62 | 19.81 | 19.60 | 19.60 | 2,004 | -0.16(-0.81%) |
Aug 07, 2018 | 19.50 | 19.80 | 19.50 | 19.76 | 1,500 | +0.51(+2.65%) |
Aug 03, 2018 | 19.25 | 19.25 | 19.25 | 0 | +0.02(+0.10%) | |
Aug 02, 2018 | 19.41 | 19.41 | 19.20 | 19.23 | 1,300 | +0.13(+0.68%) |
Aug 01, 2018 | 18.90 | 19.35 | 18.84 | 19.10 | 2,289 | +0.10(+0.53%) |
Jul 31, 2018 | 19.13 | 19.34 | 19.00 | 19.00 | 500 | -0.04(-0.21%) |
Jul 30, 2018 | 19.25 | 19.25 | 18.78 | 19.04 | 1,596 | -0.44(-2.26%) |
Jul 27, 2018 | 19.75 | 19.75 | 18.78 | 19.48 | 10,850 | -0.65(-3.23%) |
Jul 26, 2018 | 20.02 | 20.60 | 19.80 | 20.13 | 2,525 | -0.11(-0.54%) |
Jul 25, 2018 | 21.00 | 21.00 | 19.89 | 20.24 | 4,215 | -0.52(-2.50%) |
Jul 24, 2018 | 21.65 | 21.65 | 20.76 | 20.76 | 4,023 | -1.01(-4.64%) |
Jul 23, 2018 | 20.82 | 21.77 | 20.82 | 21.77 | 2,963 | +0.58(+2.74%) |
Jul 20, 2018 | 22.40 | 22.40 | 21.13 | 21.19 | 5,075 | -1.34(-5.95%) |
Jul 19, 2018 | 22.83 | 22.83 | 22.51 | 22.53 | 2,500 | +0.07(+0.31%) |
Jul 18, 2018 | 22.50 | 22.75 | 22.43 | 22.46 | 1,500 | -0.04(-0.18%) |
Jul 17, 2018 | 22.46 | 22.75 | 22.46 | 22.50 | 1,031 | -0.15(-0.66%) |
Jul 16, 2018 | 22.50 | 22.65 | 22.37 | 22.65 | 1,027 | -0.10(-0.44%) |
Jul 13, 2018 | 22.65 | 22.75 | 2,180 | -0.43(-1.86%) | ||
Jul 12, 2018 | 23.49 | 23.49 | 22.85 | 23.18 | 2,480 | -0.05(-0.22%) |
Jul 11, 2018 | 23.47 | 23.47 | 23.01 | 23.23 | 3,100 | -0.56(-2.35%) |
Jul 10, 2018 | 24.06 | 24.07 | 22.97 | 23.79 | 4,298 | +0.10(+0.42%) |
Jul 09, 2018 | 22.81 | 24.32 | 22.81 | 23.69 | 4,176 | +1.09(+4.82%) |
Jul 06, 2018 | 22.46 | 22.99 | 22.40 | 22.60 | 7,793 | -0.02(-0.09%) |
Jul 05, 2018 | 22.80 | 22.80 | 22.49 | 22.62 | 4,500 | +0.01(+0.04%) |
Jul 04, 2018 | 22.48 | 22.90 | 22.39 | 22.61 | 20,037 | +0.29(+1.30%) |
Jul 03, 2018 | 21.87 | 22.91 | 21.87 | 22.32 | 9,510 | +0.62(+2.86%) |
Jun 29, 2018 | 21.70 | 21.70 | 21.70 | 0 | +0.17(+0.79%) | |
Jun 28, 2018 | 22.28 | 22.28 | 21.53 | 21.53 | 3,603 | -0.70(-3.15%) |
Jun 27, 2018 | 21.86 | 22.45 | 21.52 | 22.23 | 15,413 | +0.07(+0.32%) |
Jun 26, 2018 | 22.40 | 22.45 | 22.13 | 22.16 | 6,200 | -0.24(-1.07%) |
Jun 25, 2018 | 21.51 | 22.40 | 21.24 | 22.40 | 15,692 | +0.87(+4.04%) |
Jun 22, 2018 | 22.50 | 22.50 | 21.47 | 21.53 | 3,750 | -0.67(-3.02%) |
Jun 21, 2018 | 21.30 | 22.50 | 21.10 | 22.20 | 26,533 | +0.77(+3.59%) |
Jun 20, 2018 | 21.85 | 23.05 | 21.40 | 21.43 | 15,908 | -0.02(-0.09%) |
Jun 19, 2018 | 20.11 | 21.56 | 19.58 | 21.45 | 10,119 | +1.34(+6.66%) |
Jun 18, 2018 | 19.76 | 20.25 | 19.48 | 20.11 | 18,245 | +0.63(+3.23%) |
Jun 15, 2018 | 19.60 | 18.66 | 19.48 | 38,544 | +0.82(+4.39%) | |
Jun 14, 2018 | 19.15 | 19.15 | 18.24 | 18.66 | 9,671 | -0.44(-2.30%) |
Jun 13, 2018 | 19.35 | 19.52 | 18.86 | 19.10 | 5,988 | -0.20(-1.04%) |
Jun 12, 2018 | 18.75 | 19.62 | 18.75 | 19.30 | 9,921 | +0.32(+1.69%) |
Jun 11, 2018 | 18.25 | 18.98 | 17.68 | 18.98 | 16,967 | +0.54(+2.93%) |
Jun 08, 2018 | 18.68 | 18.68 | 18.44 | 18.44 | 2,312 | -0.36(-1.91%) |
Jun 07, 2018 | 18.43 | 18.98 | 18.43 | 18.80 | 2,298 | -0.04(-0.21%) |
Jun 06, 2018 | 18.39 | 18.84 | 18.36 | 18.84 | 3,889 | +0.14(+0.75%) |
Jun 05, 2018 | 18.69 | 18.75 | 18.55 | 18.70 | 3,550 | +0.20(+1.08%) |
Jun 04, 2018 | 18.44 | 18.55 | 18.19 | 18.50 | 16,224 | -0.18(-0.96%) |
Jun 01, 2018 | 18.70 | 18.80 | 18.55 | 18.68 | 4,307 | -0.11(-0.59%) |
May 31, 2018 | 17.80 | 18.94 | 17.80 | 18.79 | 8,688 | +0.92(+5.15%) |
May 30, 2018 | 17.75 | 18.12 | 17.68 | 17.87 | 3,649 | -0.14(-0.78%) |
May 29, 2018 | 16.99 | 18.20 | 16.99 | 18.01 | 5,407 | +1.01(+5.94%) |
May 28, 2018 | 17.00 | 17.10 | 16.95 | 17.00 | 2,950 | -0.13(-0.76%) |
May 25, 2018 | 17.25 | 17.30 | 17.12 | 17.13 | 8,225 | -0.10(-0.58%) |
May 24, 2018 | 17.25 | 17.25 | 17.20 | 17.23 | 3,750 | +0.13(+0.76%) |
May 23, 2018 | 17.20 | 17.25 | 16.90 | 17.10 | 6,150 | -0.10(-0.58%) |
May 22, 2018 | 17.10 | 17.25 | 17.08 | 17.20 | 3,400 | +0.80(+4.88%) |
May 18, 2018 | 16.40 | 16.40 | 16.40 | 0 | +0.66(+4.19%) | |
May 17, 2018 | 15.85 | 15.97 | 15.68 | 15.74 | 5,750 | +0.04(+0.25%) |
May 16, 2018 | 15.80 | 15.80 | 15.60 | 15.70 | 7,000 | -0.10(-0.63%) |
May 15, 2018 | 15.60 | 15.95 | 15.60 | 15.80 | 6,215 | +0.20(+1.28%) |
May 14, 2018 | 15.40 | 15.81 | 15.40 | 15.60 | 9,730 | +0.25(+1.63%) |
May 11, 2018 | 14.19 | 15.36 | 14.18 | 15.35 | 9,576 | +1.25(+8.87%) |
May 10, 2018 | 14.24 | 14.24 | 14.10 | 14.10 | 700 | -0.10(-0.70%) |
May 09, 2018 | 14.51 | 14.55 | 14.10 | 14.20 | 1,996 | +0.17(+1.21%) |
May 08, 2018 | 14.02 | 14.03 | 14.02 | 14.03 | 538 | +0.04(+0.29%) |
May 07, 2018 | 13.81 | 14.03 | 13.80 | 13.99 | 1,316 | -0.09(-0.64%) |
May 04, 2018 | 14.10 | 14.13 | 14.00 | 14.08 | 1,000 | +0.08(+0.57%) |
May 03, 2018 | 13.99 | 14.00 | 13.99 | 14.00 | 700 | +0.10(+0.72%) |
May 02, 2018 | 13.79 | 13.90 | 13.78 | 13.90 | 568 | +0.12(+0.87%) |
May 01, 2018 | 13.44 | 13.79 | 13.44 | 13.78 | 469 | +0.18(+1.32%) |
Apr 30, 2018 | 13.50 | 13.70 | 13.50 | 13.60 | 500 | +0.40(+3.03%) |
Apr 27, 2018 | 13.60 | 13.60 | 13.20 | 13.20 | 300 | -0.67(-4.83%) |
Apr 26, 2018 | 13.70 | 13.87 | 13.70 | 13.87 | 300 | +0.29(+2.14%) |
Apr 25, 2018 | 14.10 | 14.13 | 13.48 | 13.58 | 1,000 | -0.50(-3.55%) |
Apr 24, 2018 | 13.70 | 14.08 | 13.60 | 14.08 | 1,600 | +0.57(+4.22%) |
Apr 23, 2018 | 13.70 | 13.70 | 13.40 | 13.51 | 7,349 | +0.01(+0.07%) |
Apr 20, 2018 | 13.42 | 13.50 | 13.20 | 13.50 | 5,200 | -0.06(-0.44%) |
Apr 19, 2018 | 13.40 | 13.56 | 13.25 | 13.56 | 600 | +0.06(+0.44%) |
Apr 18, 2018 | 13.66 | 13.66 | 13.50 | 13.50 | 600 | -0.15(-1.10%) |
Apr 17, 2018 | 13.50 | 13.80 | 13.50 | 13.65 | 1,400 | +0.10(+0.74%) |
Apr 16, 2018 | 13.38 | 13.55 | 13.38 | 13.55 | 1,316 | +0.35(+2.65%) |
Apr 13, 2018 | 13.10 | 13.20 | 12.73 | 13.20 | 600 | -0.14(-1.05%) |
Apr 12, 2018 | 13.20 | 13.39 | 13.20 | 13.34 | 900 | +0.17(+1.29%) |
Apr 11, 2018 | 13.11 | 13.20 | 13.00 | 13.17 | 680 | -0.20(-1.50%) |
Apr 10, 2018 | 13.10 | 13.37 | 12.82 | 13.37 | 900 | +0.26(+1.98%) |
Apr 09, 2018 | 13.20 | 13.20 | 13.11 | 13.11 | 650 | +0.05(+0.38%) |
Apr 06, 2018 | 13.14 | 13.39 | 13.01 | 13.06 | 1,802 | -0.46(-3.40%) |
Apr 05, 2018 | 13.00 | 13.52 | 13.00 | 13.52 | 3,700 | +0.73(+5.71%) |
Apr 04, 2018 | 12.25 | 12.99 | 12.25 | 12.79 | 6,900 | +0.41(+3.31%) |
Apr 03, 2018 | 12.16 | 12.38 | 12.16 | 12.38 | 25,100 | +0.16(+1.31%) |