Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.180 | 7.300 | 6.910 | 6.920 | 98,353 | -0.24(-3.35%) |
Apr 29, 2019 | 7.160 | 7.240 | 7.040 | 7.160 | 95,287 | +0.04(+0.56%) |
Apr 26, 2019 | 6.920 | 7.200 | 6.890 | 7.120 | 83,000 | +0.20(+2.89%) |
Apr 25, 2019 | 7.540 | 7.540 | 6.830 | 6.920 | 143,619 | -0.59(-7.86%) |
Apr 24, 2019 | 7.540 | 7.980 | 7.490 | 7.510 | 113,495 | -0.08(-1.05%) |
Apr 23, 2019 | 7.430 | 7.740 | 7.350 | 7.590 | 103,416 | +0.16(+2.15%) |
Apr 22, 2019 | 7.380 | 7.440 | 7.290 | 7.430 | 53,673 | +0.03(+0.41%) |
Apr 18, 2019 | 7.190 | 7.625 | 7.170 | 7.400 | 151,500 | +0.21(+2.92%) |
Apr 17, 2019 | 7.070 | 7.220 | 7.010 | 7.190 | 89,362 | +0.17(+2.42%) |
Apr 16, 2019 | 6.970 | 7.090 | 6.870 | 7.020 | 41,396 | +0.11(+1.59%) |
Apr 15, 2019 | 7.140 | 7.140 | 6.790 | 6.910 | 101,605 | -0.23(-3.22%) |
Apr 12, 2019 | 7.180 | 7.180 | 7.030 | 7.140 | 56,500 | +0.00(+0.00%) |
Apr 11, 2019 | 6.980 | 7.220 | 6.930 | 7.140 | 75,396 | +0.14(+2.00%) |
Apr 10, 2019 | 6.750 | 7.040 | 6.730 | 7.000 | 94,883 | +0.25(+3.70%) |
Apr 09, 2019 | 6.690 | 6.880 | 6.570 | 6.750 | 74,038 | +0.04(+0.60%) |
Apr 08, 2019 | 6.670 | 6.720 | 6.540 | 6.710 | 64,698 | +0.03(+0.45%) |
Apr 05, 2019 | 6.500 | 6.740 | 6.470 | 6.680 | 58,600 | +0.22(+3.41%) |
Apr 04, 2019 | 6.330 | 6.480 | 6.285 | 6.460 | 70,532 | +0.14(+2.22%) |
Apr 03, 2019 | 6.370 | 6.660 | 6.295 | 6.320 | 90,066 | +0.01(+0.16%) |
Apr 02, 2019 | 6.200 | 6.360 | 6.120 | 6.310 | 78,077 | +0.07(+1.12%) |
Apr 01, 2019 | 6.210 | 6.350 | 6.150 | 6.240 | 76,940 | +0.08(+1.30%) |
Mar 29, 2019 | 6.210 | 6.330 | 6.100 | 6.160 | 86,600 | -0.01(-0.16%) |
Mar 28, 2019 | 6.290 | 6.360 | 6.110 | 6.170 | 57,740 | -0.13(-2.06%) |
Mar 27, 2019 | 6.310 | 6.340 | 6.050 | 6.300 | 60,754 | +0.02(+0.32%) |
Mar 26, 2019 | 6.410 | 6.590 | 6.220 | 6.280 | 71,040 | -0.10(-1.57%) |
Mar 25, 2019 | 6.410 | 6.410 | 6.090 | 6.380 | 167,427 | -0.03(-0.47%) |
Mar 22, 2019 | 6.900 | 6.900 | 6.380 | 6.410 | 164,400 | -0.49(-7.10%) |
Mar 21, 2019 | 6.980 | 7.030 | 6.890 | 6.900 | 67,427 | -0.08(-1.15%) |
Mar 20, 2019 | 6.950 | 7.100 | 6.865 | 6.980 | 65,428 | +0.03(+0.43%) |
Mar 19, 2019 | 7.100 | 7.120 | 6.940 | 6.950 | 37,568 | -0.13(-1.84%) |
Mar 18, 2019 | 7.150 | 7.200 | 7.040 | 7.080 | 40,031 | -0.07(-0.98%) |
Mar 15, 2019 | 7.120 | 7.350 | 7.000 | 7.150 | 146,500 | +0.08(+1.13%) |
Mar 14, 2019 | 7.250 | 7.250 | 6.990 | 7.070 | 61,300 | -0.17(-2.35%) |
Mar 13, 2019 | 6.960 | 7.350 | 6.920 | 7.240 | 105,590 | +0.29(+4.17%) |
Mar 12, 2019 | 6.970 | 6.970 | 6.860 | 6.950 | 40,230 | +0.00(+0.00%) |
Mar 11, 2019 | 7.000 | 7.000 | 6.860 | 6.950 | 61,130 | +0.00(+0.00%) |
Mar 08, 2019 | 7.070 | 7.170 | 6.860 | 6.950 | 103,300 | -0.20(-2.80%) |
Mar 07, 2019 | 7.160 | 7.270 | 7.030 | 7.150 | 88,886 | -0.03(-0.42%) |
Mar 06, 2019 | 7.470 | 7.470 | 7.050 | 7.180 | 139,641 | -0.33(-4.39%) |
Mar 05, 2019 | 7.850 | 7.900 | 7.430 | 7.510 | 126,361 | -0.33(-4.21%) |
Mar 04, 2019 | 8.020 | 8.120 | 7.800 | 7.840 | 117,096 | -0.17(-2.12%) |
Mar 01, 2019 | 7.750 | 8.130 | 7.750 | 8.010 | 197,000 | +0.26(+3.35%) |
Feb 28, 2019 | 7.920 | 7.940 | 7.570 | 7.750 | 143,690 | -0.20(-2.52%) |
Feb 27, 2019 | 7.560 | 8.320 | 7.550 | 7.950 | 181,782 | -0.46(-5.47%) |
Feb 26, 2019 | 8.400 | 8.480 | 8.200 | 8.410 | 92,081 | +0.02(+0.24%) |
Feb 25, 2019 | 8.500 | 8.500 | 8.305 | 8.390 | 79,536 | -0.05(-0.59%) |
Feb 22, 2019 | 8.350 | 8.660 | 8.310 | 8.440 | 116,900 | +0.14(+1.69%) |
Feb 21, 2019 | 8.390 | 8.420 | 8.160 | 8.300 | 109,018 | -0.08(-0.95%) |
Feb 20, 2019 | 8.220 | 8.430 | 8.200 | 8.380 | 53,518 | +0.15(+1.82%) |
Feb 19, 2019 | 8.050 | 8.344 | 8.010 | 8.230 | 129,044 | +0.26(+3.26%) |
Feb 15, 2019 | 8.020 | 8.390 | 7.945 | 7.970 | 102,200 | +0.01(+0.13%) |
Feb 14, 2019 | 7.930 | 7.990 | 7.880 | 7.960 | 41,493 | +0.01(+0.13%) |
Feb 13, 2019 | 7.840 | 8.015 | 7.800 | 7.950 | 74,140 | +0.14(+1.79%) |
Feb 12, 2019 | 7.710 | 7.950 | 7.610 | 7.810 | 94,779 | +0.14(+1.83%) |
Feb 11, 2019 | 7.610 | 7.730 | 7.580 | 7.670 | 68,586 | +0.06(+0.85%) |
Feb 08, 2019 | 7.560 | 7.650 | 7.500 | 7.605 | 72,300 | +0.07(+0.86%) |
Feb 07, 2019 | 7.650 | 7.740 | 7.400 | 7.540 | 77,520 | -0.20(-2.58%) |
Feb 06, 2019 | 7.730 | 7.770 | 7.520 | 7.740 | 78,852 | +0.02(+0.26%) |
Feb 05, 2019 | 7.520 | 7.850 | 7.497 | 7.720 | 126,445 | +0.20(+2.66%) |
Feb 04, 2019 | 7.290 | 7.540 | 7.250 | 7.520 | 58,889 | +0.23(+3.16%) |
Feb 01, 2019 | 7.140 | 7.380 | 7.100 | 7.290 | 91,000 | +0.17(+2.39%) |
Jan 31, 2019 | 7.150 | 7.260 | 6.730 | 7.120 | 345,680 | -0.06(-0.84%) |
Jan 30, 2019 | 7.100 | 7.200 | 6.950 | 7.180 | 81,896 | +0.10(+1.41%) |
Jan 29, 2019 | 7.150 | 7.270 | 6.870 | 7.080 | 162,879 | -0.03(-0.42%) |
Jan 28, 2019 | 7.110 | 7.260 | 7.000 | 7.110 | 182,268 | -0.05(-0.70%) |
Jan 25, 2019 | 7.220 | 7.390 | 7.000 | 7.160 | 226,400 | +0.07(+0.99%) |
Jan 24, 2019 | 7.400 | 7.400 | 7.040 | 7.090 | 158,444 | -0.25(-3.41%) |
Jan 23, 2019 | 7.750 | 7.787 | 7.220 | 7.340 | 92,402 | -0.33(-4.30%) |
Jan 22, 2019 | 8.090 | 8.090 | 7.480 | 7.670 | 133,059 | -0.53(-6.46%) |
Jan 18, 2019 | 7.940 | 8.210 | 7.805 | 8.200 | 106,300 | +0.33(+4.19%) |
Jan 17, 2019 | 7.620 | 8.060 | 7.620 | 7.870 | 126,811 | +0.23(+3.01%) |
Jan 16, 2019 | 7.390 | 7.680 | 7.390 | 7.640 | 73,031 | +0.25(+3.38%) |
Jan 15, 2019 | 7.460 | 7.460 | 7.180 | 7.390 | 84,957 | -0.06(-0.81%) |
Jan 14, 2019 | 7.530 | 7.540 | 7.270 | 7.450 | 65,995 | -0.06(-0.80%) |
Jan 11, 2019 | 7.430 | 7.620 | 7.350 | 7.510 | 68,000 | +0.04(+0.54%) |
Jan 10, 2019 | 7.410 | 7.610 | 7.400 | 7.470 | 58,810 | +0.01(+0.13%) |
Jan 09, 2019 | 7.680 | 7.680 | 7.160 | 7.460 | 122,406 | -0.13(-1.71%) |
Jan 08, 2019 | 7.120 | 7.630 | 7.060 | 7.590 | 158,937 | +0.54(+7.66%) |
Jan 07, 2019 | 6.960 | 7.150 | 6.940 | 7.050 | 106,310 | +0.09(+1.29%) |
Jan 04, 2019 | 6.770 | 7.050 | 6.770 | 6.960 | 102,000 | +0.26(+3.88%) |
Jan 03, 2019 | 7.350 | 7.350 | 6.590 | 6.700 | 236,684 | -0.51(-7.07%) |
Jan 02, 2019 | 6.630 | 7.340 | 6.590 | 7.210 | 177,758 | +0.52(+7.77%) |
Dec 31, 2018 | 6.700 | 6.810 | 6.540 | 6.690 | 149,100 | -0.01(-0.15%) |
Dec 28, 2018 | 6.670 | 6.920 | 6.560 | 6.700 | 131,200 | +0.03(+0.45%) |
Dec 27, 2018 | 6.820 | 7.053 | 6.485 | 6.670 | 221,652 | -0.29(-4.17%) |
Dec 26, 2018 | 6.890 | 7.100 | 6.630 | 6.960 | 162,724 | +0.22(+3.26%) |
Dec 24, 2018 | 6.720 | 6.850 | 6.680 | 6.740 | 70,600 | -0.01(-0.15%) |
Dec 21, 2018 | 7.130 | 7.290 | 6.710 | 6.750 | 159,200 | -0.42(-5.86%) |
Dec 20, 2018 | 6.860 | 7.260 | 6.680 | 7.170 | 162,185 | +0.32(+4.67%) |
Dec 19, 2018 | 7.010 | 7.220 | 6.820 | 6.850 | 202,629 | -0.15(-2.14%) |
Dec 18, 2018 | 7.200 | 7.490 | 6.900 | 7.000 | 145,165 | -0.16(-2.23%) |
Dec 17, 2018 | 7.600 | 7.620 | 7.110 | 7.160 | 146,045 | -0.43(-5.67%) |
Dec 14, 2018 | 7.700 | 7.900 | 7.560 | 7.590 | 87,900 | -0.16(-2.06%) |
Dec 13, 2018 | 8.070 | 8.103 | 7.750 | 7.750 | 105,051 | -0.26(-3.25%) |
Dec 12, 2018 | 8.460 | 8.460 | 7.954 | 8.010 | 117,932 | -0.35(-4.19%) |
Dec 11, 2018 | 8.240 | 8.540 | 8.070 | 8.360 | 80,025 | +0.22(+2.70%) |
Dec 10, 2018 | 8.460 | 8.520 | 8.050 | 8.140 | 134,477 | -0.31(-3.67%) |
Dec 07, 2018 | 8.660 | 8.840 | 8.190 | 8.450 | 144,100 | -0.22(-2.54%) |
Dec 06, 2018 | 8.920 | 8.960 | 8.400 | 8.670 | 155,853 | -0.28(-3.13%) |
Dec 04, 2018 | 9.210 | 9.370 | 8.930 | 8.950 | 98,800 | -0.37(-3.97%) |
Dec 03, 2018 | 9.630 | 9.700 | 9.195 | 9.320 | 47,229 | -0.22(-2.31%) |
Nov 30, 2018 | 9.250 | 9.650 | 9.250 | 9.540 | 56,200 | +0.24(+2.58%) |
Nov 29, 2018 | 9.700 | 9.830 | 9.240 | 9.300 | 114,144 | -0.37(-3.83%) |
Nov 28, 2018 | 9.490 | 9.940 | 9.490 | 9.670 | 102,251 | +0.19(+2.00%) |
Nov 27, 2018 | 9.550 | 9.720 | 9.370 | 9.480 | 118,673 | -0.07(-0.73%) |
Nov 26, 2018 | 9.240 | 9.600 | 9.240 | 9.550 | 70,135 | +0.36(+3.92%) |
Nov 23, 2018 | 8.910 | 9.240 | 8.910 | 9.190 | 34,600 | +0.21(+2.34%) |
Nov 21, 2018 | 8.980 | 8.980 | 8.980 | 0 | -0.19(-2.07%) | |
Nov 20, 2018 | 9.600 | 9.600 | 9.130 | 9.170 | 80,283 | -0.48(-4.97%) |
Nov 19, 2018 | 9.590 | 9.770 | 9.510 | 9.650 | 63,601 | +0.06(+0.63%) |
Nov 16, 2018 | 10.15 | 10.29 | 9.500 | 9.590 | 122,400 | -0.56(-5.52%) |
Nov 15, 2018 | 9.500 | 10.31 | 9.500 | 10.15 | 125,056 | +0.61(+6.39%) |
Nov 14, 2018 | 10.08 | 10.13 | 9.520 | 9.540 | 117,676 | -0.46(-4.60%) |
Nov 13, 2018 | 10.06 | 10.42 | 9.920 | 10.00 | 89,313 | -0.01(-0.10%) |
Nov 12, 2018 | 10.39 | 10.39 | 9.900 | 10.01 | 88,650 | -0.30(-2.91%) |
Nov 09, 2018 | 10.42 | 10.63 | 9.830 | 10.31 | 134,500 | -0.15(-1.43%) |
Nov 08, 2018 | 9.930 | 10.60 | 9.910 | 10.46 | 98,561 | +0.52(+5.23%) |
Nov 07, 2018 | 9.540 | 10.11 | 9.400 | 9.940 | 125,708 | +0.42(+4.41%) |
Nov 06, 2018 | 10.02 | 10.44 | 9.510 | 9.520 | 278,727 | -0.49(-4.90%) |
Nov 05, 2018 | 10.87 | 11.59 | 9.980 | 10.01 | 217,893 | -0.17(-1.67%) |
Nov 02, 2018 | 10.91 | 11.09 | 10.18 | 10.18 | 218,900 | -0.62(-5.74%) |
Nov 01, 2018 | 12.20 | 12.57 | 10.51 | 10.80 | 564,950 | -3.50(-24.48%) |
Oct 31, 2018 | 14.90 | 14.90 | 14.14 | 14.30 | 38,227 | -0.48(-3.25%) |
Oct 30, 2018 | 15.18 | 15.34 | 14.64 | 14.78 | 30,926 | -0.42(-2.76%) |
Oct 29, 2018 | 15.44 | 15.44 | 15.16 | 15.20 | 41,851 | -0.07(-0.46%) |
Oct 26, 2018 | 15.18 | 15.53 | 14.91 | 15.27 | 32,400 | -0.11(-0.72%) |
Oct 25, 2018 | 15.38 | 15.52 | 15.32 | 15.38 | 25,564 | +0.00(+0.00%) |
Oct 24, 2018 | 15.59 | 15.68 | 15.18 | 15.38 | 39,977 | -0.22(-1.41%) |
Oct 23, 2018 | 15.33 | 15.69 | 15.19 | 15.60 | 24,666 | +0.06(+0.39%) |
Oct 22, 2018 | 16.00 | 16.07 | 14.92 | 15.54 | 76,592 | +0.52(+3.46%) |
Oct 19, 2018 | 15.55 | 15.55 | 14.92 | 15.02 | 49,700 | -0.52(-3.35%) |
Oct 18, 2018 | 15.88 | 15.93 | 15.39 | 15.54 | 19,735 | -0.42(-2.63%) |
Oct 17, 2018 | 16.17 | 16.22 | 15.87 | 15.96 | 13,082 | -0.26(-1.60%) |
Oct 16, 2018 | 15.88 | 16.22 | 15.70 | 16.22 | 19,133 | +0.41(+2.59%) |
Oct 15, 2018 | 15.77 | 16.00 | 15.65 | 15.81 | 16,981 | +0.04(+0.25%) |
Oct 12, 2018 | 16.36 | 16.36 | 15.58 | 15.77 | 52,900 | -0.34(-2.11%) |
Oct 11, 2018 | 16.46 | 16.77 | 16.09 | 16.11 | 27,140 | -0.37(-2.25%) |
Oct 10, 2018 | 17.22 | 17.27 | 16.48 | 16.48 | 46,752 | -0.75(-4.35%) |
Oct 09, 2018 | 17.09 | 17.38 | 16.96 | 17.23 | 26,775 | +0.15(+0.88%) |
Oct 08, 2018 | 16.96 | 17.18 | 16.59 | 17.08 | 47,513 | +0.13(+0.77%) |
Oct 05, 2018 | 17.03 | 17.39 | 16.53 | 16.95 | 31,100 | -0.02(-0.12%) |
Oct 04, 2018 | 16.97 | 17.57 | 16.69 | 16.97 | 35,825 | -0.08(-0.47%) |
Oct 03, 2018 | 15.95 | 17.14 | 15.95 | 17.05 | 85,782 | +1.13(+7.10%) |
Oct 02, 2018 | 16.33 | 16.33 | 15.90 | 15.92 | 30,113 | -0.42(-2.57%) |
Oct 01, 2018 | 16.09 | 16.38 | 16.01 | 16.34 | 33,766 | +0.27(+1.68%) |
Sep 28, 2018 | 15.86 | 16.07 | 15.83 | 16.07 | 34,900 | +0.18(+1.13%) |
Sep 27, 2018 | 16.11 | 16.32 | 15.89 | 15.89 | 45,954 | -0.20(-1.24%) |
Sep 26, 2018 | 16.05 | 16.29 | 16.05 | 16.09 | 28,411 | -0.21(-1.29%) |
Sep 25, 2018 | 16.23 | 16.41 | 16.09 | 16.30 | 38,519 | +0.06(+0.37%) |
Sep 24, 2018 | 16.27 | 16.34 | 16.05 | 16.24 | 17,118 | -0.08(-0.49%) |
Sep 21, 2018 | 16.24 | 16.50 | 16.04 | 16.32 | 83,000 | +0.08(+0.49%) |
Sep 20, 2018 | 16.33 | 16.33 | 16.05 | 16.24 | 44,400 | -0.02(-0.12%) |
Sep 19, 2018 | 16.54 | 16.69 | 16.25 | 16.26 | 22,034 | -0.27(-1.63%) |
Sep 18, 2018 | 16.67 | 16.71 | 16.38 | 16.53 | 24,800 | -0.06(-0.36%) |
Sep 17, 2018 | 15.88 | 16.68 | 15.88 | 16.59 | 26,556 | +0.45(+2.79%) |
Sep 14, 2018 | 16.10 | 16.27 | 15.89 | 16.14 | 40,300 | +0.03(+0.19%) |
Sep 13, 2018 | 16.36 | 16.44 | 15.93 | 16.11 | 29,349 | -0.22(-1.35%) |
Sep 12, 2018 | 16.13 | 16.44 | 15.57 | 16.33 | 155,171 | +0.25(+1.55%) |
Sep 11, 2018 | 16.61 | 16.66 | 16.01 | 16.08 | 47,128 | -0.54(-3.25%) |
Sep 10, 2018 | 16.65 | 16.65 | 16.42 | 16.62 | 20,272 | +0.00(+0.00%) |
Sep 07, 2018 | 16.53 | 16.82 | 16.42 | 16.62 | 19,600 | +0.08(+0.48%) |
Sep 06, 2018 | 16.65 | 16.68 | 16.38 | 16.54 | 17,149 | -0.11(-0.66%) |
Sep 05, 2018 | 16.50 | 16.79 | 16.20 | 16.65 | 35,647 | +0.10(+0.60%) |
Sep 04, 2018 | 16.91 | 16.91 | 16.34 | 16.55 | 30,837 | -0.36(-2.13%) |
Aug 31, 2018 | 16.91 | 16.91 | 16.91 | 0 | +0.13(+0.77%) | |
Aug 30, 2018 | 16.92 | 16.97 | 16.65 | 16.78 | 38,753 | -0.16(-0.94%) |
Aug 29, 2018 | 17.15 | 17.15 | 16.70 | 16.94 | 18,825 | -0.20(-1.17%) |
Aug 28, 2018 | 17.48 | 17.48 | 17.07 | 17.14 | 10,381 | -0.28(-1.61%) |
Aug 27, 2018 | 17.84 | 17.98 | 17.12 | 17.42 | 27,868 | -0.43(-2.41%) |
Aug 24, 2018 | 18.00 | 18.08 | 17.57 | 17.85 | 21,400 | +0.02(+0.11%) |
Aug 23, 2018 | 18.12 | 18.17 | 17.74 | 17.83 | 25,336 | -0.35(-1.93%) |
Aug 22, 2018 | 18.36 | 18.51 | 18.03 | 18.18 | 17,446 | -0.11(-0.60%) |
Aug 21, 2018 | 18.13 | 18.58 | 18.13 | 18.29 | 24,227 | +0.17(+0.94%) |
Aug 20, 2018 | 18.28 | 18.35 | 18.00 | 18.12 | 24,483 | -0.09(-0.49%) |
Aug 17, 2018 | 18.35 | 18.50 | 18.20 | 18.21 | 61,700 | -0.16(-0.87%) |
Aug 16, 2018 | 17.94 | 18.58 | 17.94 | 18.37 | 23,889 | +0.44(+2.45%) |
Aug 15, 2018 | 18.19 | 18.29 | 17.68 | 17.93 | 34,318 | -0.32(-1.75%) |
Aug 14, 2018 | 18.32 | 18.54 | 18.08 | 18.25 | 19,317 | +0.02(+0.11%) |
Aug 13, 2018 | 18.55 | 18.67 | 17.90 | 18.23 | 56,179 | -0.31(-1.67%) |
Aug 10, 2018 | 18.75 | 18.89 | 18.46 | 18.54 | 19,500 | -0.27(-1.44%) |
Aug 09, 2018 | 19.14 | 19.24 | 18.75 | 18.81 | 34,699 | -0.32(-1.67%) |
Aug 08, 2018 | 18.94 | 19.25 | 18.80 | 19.13 | 35,468 | +0.19(+1.00%) |
Aug 07, 2018 | 18.99 | 19.13 | 18.81 | 18.94 | 34,137 | -0.03(-0.16%) |
Aug 06, 2018 | 18.51 | 18.99 | 18.28 | 18.97 | 64,763 | +0.47(+2.54%) |
Aug 03, 2018 | 18.53 | 18.98 | 18.31 | 18.50 | 38,400 | +0.03(+0.16%) |
Aug 02, 2018 | 19.68 | 20.14 | 18.00 | 18.47 | 181,232 | -0.32(-1.70%) |
Aug 01, 2018 | 18.32 | 18.80 | 18.07 | 18.79 | 63,678 | +0.48(+2.62%) |
Jul 31, 2018 | 17.60 | 18.33 | 17.55 | 18.31 | 54,394 | +0.77(+4.39%) |
Jul 30, 2018 | 17.66 | 17.78 | 17.42 | 17.54 | 90,775 | -0.13(-0.74%) |
Jul 27, 2018 | 17.35 | 17.73 | 17.35 | 17.67 | 34,700 | +0.00(+0.00%) |
Jul 26, 2018 | 17.56 | 17.74 | 17.33 | 17.67 | 50,394 | +0.10(+0.57%) |
Jul 25, 2018 | 17.14 | 17.60 | 17.00 | 17.57 | 70,801 | +0.39(+2.27%) |
Jul 24, 2018 | 17.36 | 17.62 | 17.18 | 17.18 | 38,350 | -0.14(-0.81%) |
Jul 23, 2018 | 17.13 | 17.46 | 17.04 | 17.32 | 34,020 | +0.16(+0.93%) |
Jul 20, 2018 | 16.75 | 17.24 | 16.71 | 17.16 | 32,843 | +0.38(+2.26%) |
Jul 19, 2018 | 16.74 | 16.89 | 16.66 | 16.78 | 36,163 | +0.00(+0.00%) |
Jul 18, 2018 | 16.67 | 16.84 | 16.41 | 16.78 | 25,973 | +0.20(+1.21%) |
Jul 17, 2018 | 16.62 | 16.71 | 16.51 | 16.58 | 33,343 | -0.05(-0.30%) |
Jul 16, 2018 | 16.90 | 16.90 | 16.49 | 16.63 | 30,195 | -0.26(-1.54%) |
Jul 13, 2018 | 16.71 | 16.93 | 16.67 | 16.89 | 27,416 | +0.19(+1.14%) |
Jul 12, 2018 | 16.81 | 16.91 | 16.61 | 16.70 | 36,841 | -0.05(-0.30%) |
Jul 11, 2018 | 16.89 | 16.89 | 16.59 | 16.75 | 44,873 | -0.21(-1.24%) |
Jul 10, 2018 | 16.97 | 17.02 | 16.77 | 16.96 | 52,381 | +0.10(+0.59%) |
Jul 09, 2018 | 16.88 | 16.88 | 16.78 | 16.86 | 32,167 | +0.04(+0.24%) |
Jul 06, 2018 | 16.83 | 16.94 | 16.44 | 16.82 | 32,508 | -0.03(-0.18%) |
Jul 05, 2018 | 16.88 | 16.91 | 16.64 | 16.85 | 41,484 | +0.03(+0.18%) |
Jul 03, 2018 | 16.82 | 16.82 | 16.82 | 0 | -0.03(-0.18%) | |
Jul 02, 2018 | 16.66 | 17.09 | 16.60 | 16.85 | 117,584 | +0.06(+0.36%) |
Jun 29, 2018 | 16.41 | 16.88 | 16.41 | 16.79 | 53,798 | +0.39(+2.38%) |
Jun 28, 2018 | 16.43 | 16.52 | 16.30 | 16.40 | 52,502 | -0.04(-0.24%) |
Jun 27, 2018 | 16.47 | 16.73 | 16.38 | 16.44 | 41,898 | +0.05(+0.31%) |
Jun 26, 2018 | 16.14 | 16.55 | 16.00 | 16.39 | 121,979 | +0.28(+1.74%) |
Jun 25, 2018 | 15.86 | 16.21 | 15.78 | 16.11 | 143,714 | +0.23(+1.45%) |
Jun 22, 2018 | 16.07 | 16.33 | 15.75 | 15.88 | 170,699 | -0.06(-0.38%) |
Jun 21, 2018 | 16.45 | 16.45 | 15.86 | 15.94 | 74,934 | -0.47(-2.86%) |
Jun 20, 2018 | 16.64 | 16.74 | 16.30 | 16.41 | 62,249 | -0.14(-0.85%) |
Jun 19, 2018 | 16.54 | 16.66 | 16.15 | 16.55 | 51,383 | -0.10(-0.60%) |
Jun 18, 2018 | 16.32 | 16.89 | 15.80 | 16.65 | 82,438 | +0.31(+1.90%) |
Jun 15, 2018 | 16.42 | 16.00 | 16.34 | 77,733 | +0.03(+0.18%) | |
Jun 14, 2018 | 16.21 | 16.54 | 15.96 | 16.31 | 51,443 | +0.12(+0.74%) |
Jun 13, 2018 | 16.65 | 16.65 | 15.98 | 16.19 | 50,367 | -0.34(-2.06%) |
Jun 12, 2018 | 16.72 | 16.89 | 16.28 | 16.53 | 79,725 | -0.20(-1.20%) |
Jun 11, 2018 | 16.91 | 17.10 | 16.43 | 16.73 | 51,122 | -0.19(-1.12%) |
Jun 08, 2018 | 17.37 | 17.49 | 16.91 | 16.92 | 63,107 | -0.51(-2.93%) |
Jun 07, 2018 | 17.41 | 17.62 | 17.20 | 17.43 | 63,551 | +0.00(+0.00%) |
Jun 06, 2018 | 17.19 | 17.49 | 16.36 | 17.43 | 50,473 | +0.30(+1.75%) |
Jun 05, 2018 | 16.99 | 17.22 | 16.78 | 17.13 | 63,789 | +0.09(+0.53%) |
Jun 04, 2018 | 17.45 | 17.61 | 17.00 | 17.04 | 70,391 | -0.33(-1.90%) |
Jun 01, 2018 | 17.13 | 17.41 | 17.08 | 17.37 | 62,597 | +0.25(+1.46%) |
May 31, 2018 | 17.29 | 17.36 | 17.02 | 17.12 | 96,553 | -0.18(-1.04%) |
May 30, 2018 | 17.02 | 17.44 | 17.02 | 17.30 | 84,175 | +0.30(+1.76%) |
May 29, 2018 | 17.50 | 17.74 | 16.87 | 17.00 | 78,359 | -0.70(-3.95%) |
May 25, 2018 | 17.70 | 17.70 | 17.70 | 0 | +0.78(+4.61%) | |
May 24, 2018 | 16.74 | 17.01 | 16.51 | 16.92 | 60,275 | +0.10(+0.59%) |
May 23, 2018 | 17.16 | 17.16 | 16.48 | 16.82 | 68,672 | +0.12(+0.72%) |
May 22, 2018 | 17.02 | 17.20 | 16.69 | 16.70 | 117,828 | -0.29(-1.71%) |
May 21, 2018 | 16.61 | 17.09 | 16.61 | 16.99 | 68,104 | +0.38(+2.29%) |
May 18, 2018 | 15.59 | 16.91 | 15.57 | 16.61 | 141,271 | +1.07(+6.89%) |
May 17, 2018 | 15.50 | 15.75 | 15.41 | 15.54 | 56,890 | +0.01(+0.06%) |
May 16, 2018 | 15.30 | 15.69 | 15.24 | 15.53 | 38,589 | +0.25(+1.64%) |
May 15, 2018 | 15.30 | 15.67 | 15.17 | 15.28 | 63,745 | -0.04(-0.26%) |
May 14, 2018 | 15.39 | 15.39 | 15.15 | 15.32 | 56,105 | +0.00(+0.00%) |
May 11, 2018 | 15.36 | 15.46 | 15.18 | 15.32 | 21,865 | -0.05(-0.33%) |
May 10, 2018 | 15.69 | 15.69 | 15.34 | 15.37 | 50,572 | -0.28(-1.79%) |
May 09, 2018 | 15.66 | 15.88 | 15.48 | 15.65 | 65,122 | +0.09(+0.58%) |
May 08, 2018 | 15.46 | 15.68 | 15.08 | 15.56 | 90,714 | +0.14(+0.91%) |
May 07, 2018 | 14.80 | 15.93 | 14.80 | 15.42 | 117,106 | +0.63(+4.26%) |
May 04, 2018 | 15.33 | 15.33 | 14.68 | 14.79 | 153,276 | -0.65(-4.21%) |
May 03, 2018 | 13.97 | 15.82 | 13.97 | 15.44 | 256,445 | +1.95(+14.46%) |
May 02, 2018 | 13.33 | 13.69 | 13.30 | 13.49 | 100,228 | +0.16(+1.20%) |