Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.70 | 10.86 | 10.40 | 10.40 | 1,370 | -0.50(-4.59%) |
May 30, 2019 | 11.00 | 11.00 | 10.50 | 10.90 | 848 | +0.10(+0.93%) |
May 29, 2019 | 11.60 | 11.60 | 10.30 | 10.80 | 922 | -0.70(-6.09%) |
May 28, 2019 | 11.00 | 11.50 | 10.90 | 11.50 | 958 | +0.60(+5.50%) |
May 24, 2019 | 10.60 | 11.00 | 10.50 | 10.90 | 4,710 | +0.20(+1.87%) |
May 23, 2019 | 10.50 | 10.70 | 10.20 | 10.70 | 787 | +0.01(+0.10%) |
May 22, 2019 | 11.10 | 11.20 | 10.69 | 10.69 | 1,473 | -0.41(-3.66%) |
May 21, 2019 | 11.40 | 11.42 | 11.08 | 11.10 | 659 | -0.30(-2.68%) |
May 20, 2019 | 11.30 | 11.40 | 10.80 | 11.40 | 2,016 | +0.40(+3.64%) |
May 17, 2019 | 11.30 | 11.31 | 10.90 | 11.00 | 1,350 | -0.50(-4.35%) |
May 16, 2019 | 11.50 | 11.50 | 10.76 | 11.50 | 1,421 | +0.30(+2.68%) |
May 15, 2019 | 11.20 | 11.70 | 11.00 | 11.20 | 1,539 | -0.36(-3.10%) |
May 14, 2019 | 12.00 | 12.10 | 11.50 | 11.56 | 750 | -0.54(-4.48%) |
May 13, 2019 | 12.50 | 12.50 | 11.50 | 12.10 | 1,564 | +0.30(+2.54%) |
May 10, 2019 | 12.00 | 12.40 | 11.60 | 11.80 | 1,220 | -0.30(-2.48%) |
May 09, 2019 | 12.80 | 12.80 | 12.00 | 12.10 | 2,019 | -0.60(-4.72%) |
May 08, 2019 | 12.60 | 12.80 | 12.50 | 12.70 | 4,862 | +0.20(+1.60%) |
May 07, 2019 | 12.70 | 13.00 | 12.40 | 12.50 | 2,521 | -0.60(-4.58%) |
May 06, 2019 | 11.50 | 13.50 | 11.50 | 13.10 | 17,116 | +1.60(+13.91%) |
May 03, 2019 | 11.50 | 11.50 | 10.70 | 11.50 | 2,640 | +0.30(+2.68%) |
May 02, 2019 | 11.50 | 11.70 | 11.20 | 11.20 | 3,053 | -0.40(-3.45%) |
May 01, 2019 | 11.90 | 11.90 | 11.40 | 11.60 | 1,026 | -0.40(-3.33%) |
Apr 30, 2019 | 12.10 | 12.10 | 11.50 | 12.00 | 2,059 | +0.10(+0.84%) |
Apr 29, 2019 | 10.50 | 12.20 | 10.50 | 11.90 | 12,131 | +1.90(+19.00%) |
Apr 26, 2019 | 10.60 | 10.60 | 10.00 | 10.00 | 1,980 | -0.80(-7.41%) |
Apr 25, 2019 | 10.40 | 10.80 | 10.30 | 10.80 | 600 | +0.50(+4.85%) |
Apr 24, 2019 | 10.70 | 10.80 | 10.30 | 10.30 | 1,455 | -0.50(-4.63%) |
Apr 23, 2019 | 10.60 | 10.80 | 10.40 | 10.80 | 1,307 | +0.30(+2.86%) |
Apr 22, 2019 | 10.70 | 10.70 | 10.50 | 10.50 | 2,396 | -0.30(-2.77%) |
Apr 18, 2019 | 10.82 | 10.82 | 10.50 | 10.80 | 2,800 | +0.30(+2.85%) |
Apr 17, 2019 | 10.70 | 11.00 | 10.50 | 10.50 | 852 | -0.20(-1.87%) |
Apr 16, 2019 | 10.70 | 11.00 | 10.10 | 10.70 | 8,753 | +0.10(+0.94%) |
Apr 15, 2019 | 10.60 | 11.40 | 10.50 | 10.60 | 2,598 | +0.00(+0.00%) |
Apr 12, 2019 | 11.20 | 11.20 | 10.50 | 10.60 | 3,040 | -0.60(-5.36%) |
Apr 11, 2019 | 11.40 | 11.70 | 10.91 | 11.20 | 1,101 | -0.10(-0.88%) |
Apr 10, 2019 | 11.40 | 11.73 | 11.00 | 11.30 | 3,830 | -0.10(-0.88%) |
Apr 09, 2019 | 10.90 | 11.40 | 10.50 | 11.40 | 4,792 | +0.60(+5.56%) |
Apr 08, 2019 | 11.30 | 11.50 | 10.80 | 10.80 | 3,837 | -0.60(-5.26%) |
Apr 05, 2019 | 11.20 | 11.50 | 11.20 | 11.40 | 1,380 | +0.20(+1.79%) |
Apr 04, 2019 | 10.80 | 11.29 | 10.80 | 11.20 | 3,865 | +0.40(+3.70%) |
Apr 03, 2019 | 11.00 | 11.60 | 10.80 | 10.80 | 5,020 | -0.40(-3.57%) |
Apr 02, 2019 | 11.50 | 11.90 | 11.20 | 11.20 | 7,656 | -1.00(-8.20%) |
Apr 01, 2019 | 12.10 | 12.20 | 11.70 | 12.20 | 2,667 | +0.30(+2.52%) |
Mar 29, 2019 | 12.30 | 12.59 | 11.84 | 11.90 | 4,060 | -0.40(-3.25%) |
Mar 28, 2019 | 12.80 | 12.80 | 11.80 | 12.30 | 4,435 | -0.30(-2.38%) |
Mar 27, 2019 | 12.70 | 13.00 | 12.30 | 12.60 | 3,404 | -0.40(-3.08%) |
Mar 26, 2019 | 12.70 | 13.30 | 12.60 | 13.00 | 4,996 | -0.80(-5.80%) |
Mar 25, 2019 | 14.00 | 14.00 | 13.10 | 13.80 | 3,268 | -0.20(-1.43%) |
Mar 22, 2019 | 13.80 | 14.00 | 13.00 | 14.00 | 4,690 | +0.20(+1.45%) |
Mar 21, 2019 | 13.90 | 14.00 | 13.80 | 13.80 | 323 | -0.20(-1.43%) |
Mar 20, 2019 | 13.90 | 14.10 | 13.80 | 14.00 | 1,159 | +0.20(+1.45%) |
Mar 19, 2019 | 14.40 | 14.40 | 13.80 | 13.80 | 1,347 | +0.00(+0.00%) |
Mar 18, 2019 | 13.90 | 14.30 | 13.80 | 13.80 | 3,957 | -0.20(-1.43%) |
Mar 15, 2019 | 13.50 | 14.00 | 13.37 | 14.00 | 3,120 | +0.40(+2.96%) |
Mar 14, 2019 | 13.30 | 13.70 | 12.70 | 13.60 | 2,336 | +0.30(+2.24%) |
Mar 13, 2019 | 12.90 | 14.30 | 12.90 | 13.30 | 10,134 | +0.60(+4.72%) |
Mar 12, 2019 | 12.90 | 13.20 | 12.70 | 12.70 | 1,788 | -0.40(-3.05%) |
Mar 11, 2019 | 12.90 | 13.10 | 12.70 | 13.10 | 1,540 | +0.30(+2.34%) |
Mar 08, 2019 | 13.30 | 13.30 | 12.80 | 12.80 | 580 | -0.50(-3.76%) |
Mar 07, 2019 | 13.00 | 13.40 | 12.70 | 13.30 | 1,711 | +0.50(+3.91%) |
Mar 06, 2019 | 12.90 | 13.07 | 12.80 | 12.80 | 1,425 | -0.10(-0.78%) |
Mar 05, 2019 | 13.30 | 13.40 | 12.90 | 12.90 | 2,084 | -0.60(-4.44%) |
Mar 04, 2019 | 12.90 | 13.50 | 12.90 | 13.50 | 2,036 | +0.70(+5.47%) |
Mar 01, 2019 | 12.90 | 13.00 | 12.50 | 12.80 | 1,940 | -0.20(-1.54%) |
Feb 28, 2019 | 12.80 | 13.00 | 12.30 | 13.00 | 1,267 | +0.30(+2.36%) |
Feb 27, 2019 | 12.20 | 13.15 | 12.20 | 12.70 | 1,120 | +0.20(+1.60%) |
Feb 26, 2019 | 13.00 | 13.00 | 12.30 | 12.50 | 2,352 | -0.50(-3.85%) |
Feb 25, 2019 | 13.50 | 13.70 | 12.70 | 13.00 | 7,654 | +0.00(+0.00%) |
Feb 22, 2019 | 13.00 | 13.00 | 12.70 | 13.00 | 2,160 | +0.16(+1.23%) |
Feb 21, 2019 | 12.40 | 13.00 | 12.30 | 12.84 | 1,474 | +0.54(+4.41%) |
Feb 20, 2019 | 12.30 | 12.93 | 12.30 | 12.30 | 2,116 | +0.00(+0.00%) |
Feb 19, 2019 | 11.90 | 12.90 | 11.90 | 12.30 | 3,310 | +0.30(+2.50%) |
Feb 15, 2019 | 12.60 | 13.00 | 12.00 | 12.00 | 4,910 | +0.00(+0.00%) |
Feb 14, 2019 | 12.60 | 12.80 | 12.00 | 12.00 | 2,895 | -0.80(-6.25%) |
Feb 13, 2019 | 13.20 | 13.30 | 12.50 | 12.80 | 4,251 | -0.40(-3.03%) |
Feb 12, 2019 | 12.50 | 13.40 | 12.30 | 13.20 | 9,669 | +1.10(+9.09%) |
Feb 11, 2019 | 11.40 | 12.40 | 11.40 | 12.10 | 6,682 | +0.90(+8.04%) |
Feb 08, 2019 | 11.20 | 11.50 | 11.00 | 11.20 | 3,290 | +0.10(+0.90%) |
Feb 07, 2019 | 10.90 | 11.10 | 10.80 | 11.10 | 3,181 | +0.10(+0.91%) |
Feb 06, 2019 | 11.50 | 11.50 | 10.80 | 11.00 | 2,687 | +0.20(+1.85%) |
Feb 05, 2019 | 11.20 | 11.50 | 10.80 | 10.80 | 2,252 | -0.30(-2.70%) |
Feb 04, 2019 | 10.70 | 11.50 | 10.70 | 11.10 | 1,319 | +0.60(+5.71%) |
Feb 01, 2019 | 10.00 | 11.30 | 9.700 | 10.50 | 3,260 | +0.60(+6.04%) |
Jan 31, 2019 | 9.950 | 9.950 | 9.509 | 9.902 | 1,049 | +0.00(+0.02%) |
Jan 30, 2019 | 9.600 | 10.00 | 9.500 | 9.900 | 320 | +0.21(+2.17%) |
Jan 29, 2019 | 9.400 | 10.00 | 9.400 | 9.690 | 1,311 | -0.01(-0.10%) |
Jan 28, 2019 | 9.300 | 9.700 | 9.300 | 9.700 | 605 | +0.00(+0.00%) |
Jan 25, 2019 | 9.700 | 9.700 | 9.400 | 9.700 | 370 | +0.00(+0.00%) |
Jan 24, 2019 | 9.600 | 9.700 | 9.500 | 9.700 | 3,229 | +0.00(+0.05%) |
Jan 23, 2019 | 9.500 | 9.889 | 9.500 | 9.695 | 1,723 | -0.00(-0.05%) |
Jan 22, 2019 | 9.900 | 10.00 | 9.700 | 9.700 | 1,371 | -0.30(-3.00%) |
Jan 18, 2019 | 10.00 | 10.00 | 9.800 | 10.00 | 1,820 | +0.40(+4.17%) |
Jan 17, 2019 | 9.900 | 9.900 | 9.600 | 9.600 | 694 | -0.30(-3.03%) |
Jan 16, 2019 | 9.850 | 10.00 | 9.850 | 9.900 | 1,612 | +0.10(+1.02%) |
Jan 15, 2019 | 10.00 | 10.00 | 9.600 | 9.800 | 1,811 | +0.50(+5.38%) |
Jan 14, 2019 | 9.602 | 9.602 | 9.300 | 9.300 | 4,596 | +0.16(+1.75%) |
Jan 11, 2019 | 9.650 | 9.650 | 9.000 | 9.140 | 990 | +0.32(+3.60%) |
Jan 10, 2019 | 9.217 | 9.500 | 8.820 | 8.822 | 440 | -0.58(-6.15%) |
Jan 09, 2019 | 9.300 | 9.403 | 8.600 | 9.400 | 860 | -0.08(-0.86%) |
Jan 08, 2019 | 8.600 | 9.482 | 8.200 | 9.482 | 4,577 | +0.80(+9.24%) |
Jan 07, 2019 | 7.700 | 8.795 | 7.700 | 8.680 | 13,336 | +0.79(+10.01%) |
Jan 04, 2019 | 7.900 | 8.000 | 7.550 | 7.890 | 2,600 | -0.01(-0.13%) |
Jan 03, 2019 | 7.900 | 7.900 | 7.702 | 7.900 | 2,003 | +0.00(+0.00%) |
Jan 02, 2019 | 7.400 | 7.900 | 7.258 | 7.900 | 5,878 | +0.75(+10.49%) |
Dec 31, 2018 | 7.130 | 7.900 | 7.050 | 7.150 | 25,010 | -0.15(-2.05%) |
Dec 28, 2018 | 7.000 | 7.500 | 7.000 | 7.300 | 10,450 | +0.30(+4.27%) |
Dec 27, 2018 | 7.601 | 7.900 | 7.001 | 7.001 | 4,350 | -0.60(-7.89%) |
Dec 26, 2018 | 7.900 | 7.900 | 7.500 | 7.601 | 9,707 | -0.30(-3.78%) |
Dec 24, 2018 | 7.800 | 8.200 | 7.800 | 7.900 | 2,570 | +0.10(+1.28%) |
Dec 21, 2018 | 9.900 | 9.900 | 7.800 | 7.800 | 13,510 | -0.80(-9.31%) |
Dec 20, 2018 | 8.500 | 9.580 | 8.500 | 8.601 | 6,147 | +0.10(+1.19%) |
Dec 19, 2018 | 8.600 | 9.280 | 8.500 | 8.500 | 1,905 | -0.10(-1.16%) |
Dec 18, 2018 | 8.840 | 9.635 | 8.600 | 8.600 | 4,227 | -0.20(-2.27%) |
Dec 17, 2018 | 9.800 | 10.00 | 8.800 | 8.800 | 5,514 | -0.50(-5.38%) |
Dec 14, 2018 | 9.000 | 9.800 | 9.000 | 9.300 | 1,910 | +0.15(+1.68%) |
Dec 13, 2018 | 9.300 | 9.770 | 9.000 | 9.146 | 4,744 | -0.55(-5.71%) |
Dec 12, 2018 | 9.620 | 9.910 | 9.500 | 9.700 | 3,346 | -0.50(-4.90%) |
Dec 11, 2018 | 11.50 | 11.50 | 10.10 | 10.20 | 3,695 | -1.30(-11.30%) |
Dec 10, 2018 | 9.400 | 11.90 | 9.300 | 11.50 | 4,052 | +2.30(+25.00%) |
Dec 07, 2018 | 10.30 | 10.30 | 9.200 | 9.200 | 14,330 | -1.00(-9.80%) |
Dec 06, 2018 | 10.70 | 10.70 | 10.20 | 10.20 | 1,849 | -0.20(-1.92%) |
Dec 04, 2018 | 10.50 | 10.80 | 10.40 | 10.40 | 1,130 | +0.20(+1.96%) |
Dec 03, 2018 | 10.20 | 11.00 | 10.10 | 10.20 | 1,746 | +0.00(+0.00%) |
Nov 30, 2018 | 10.90 | 11.20 | 10.10 | 10.20 | 5,680 | -1.00(-8.93%) |
Nov 29, 2018 | 12.60 | 12.60 | 10.60 | 11.20 | 10,389 | -0.10(-0.88%) |
Nov 28, 2018 | 12.80 | 13.20 | 11.10 | 11.30 | 26,582 | -1.70(-13.08%) |
Nov 27, 2018 | 9.500 | 14.20 | 9.100 | 13.00 | 73,471 | +3.43(+35.84%) |
Nov 26, 2018 | 10.00 | 10.38 | 9.517 | 9.570 | 1,647 | -0.33(-3.33%) |
Nov 23, 2018 | 9.600 | 9.900 | 9.600 | 9.900 | 3,120 | +0.50(+5.30%) |
Nov 21, 2018 | 9.402 | 9.402 | 9.402 | 0 | -1.20(-11.31%) | |
Nov 20, 2018 | 12.30 | 12.30 | 10.60 | 10.60 | 2,585 | -1.29(-10.83%) |
Nov 19, 2018 | 11.50 | 12.40 | 11.13 | 11.89 | 961 | +0.39(+3.37%) |
Nov 16, 2018 | 12.40 | 12.80 | 11.50 | 11.50 | 2,680 | -0.90(-7.26%) |
Nov 15, 2018 | 12.50 | 12.80 | 12.40 | 12.40 | 800 | -0.40(-3.13%) |
Nov 14, 2018 | 12.16 | 13.00 | 12.16 | 12.80 | 358 | +0.20(+1.59%) |
Nov 13, 2018 | 13.00 | 13.63 | 12.56 | 12.60 | 1,234 | -0.70(-5.26%) |
Nov 12, 2018 | 12.90 | 13.40 | 12.70 | 13.30 | 576 | +0.80(+6.40%) |
Nov 09, 2018 | 13.20 | 13.30 | 12.50 | 12.50 | 1,620 | -0.92(-6.86%) |
Nov 08, 2018 | 13.00 | 13.42 | 12.83 | 13.42 | 1,389 | +0.42(+3.23%) |
Nov 07, 2018 | 13.40 | 13.40 | 12.71 | 13.00 | 1,568 | +0.50(+4.00%) |
Nov 06, 2018 | 12.20 | 12.50 | 12.20 | 12.50 | 306 | +0.50(+4.17%) |
Nov 05, 2018 | 11.70 | 12.50 | 11.60 | 12.00 | 2,242 | +0.50(+4.35%) |
Nov 02, 2018 | 11.40 | 12.80 | 11.40 | 11.50 | 2,360 | +0.20(+1.77%) |
Nov 01, 2018 | 12.00 | 12.00 | 10.50 | 11.30 | 5,779 | -0.70(-5.83%) |
Oct 31, 2018 | 12.00 | 12.00 | 11.90 | 12.00 | 725 | +0.00(+0.00%) |
Oct 30, 2018 | 12.50 | 12.50 | 12.00 | 12.00 | 2,585 | -0.60(-4.76%) |
Oct 29, 2018 | 12.60 | 12.68 | 12.50 | 12.60 | 1,184 | +0.00(+0.00%) |
Oct 26, 2018 | 12.80 | 12.80 | 12.60 | 12.60 | 1,940 | -0.20(-1.56%) |
Oct 25, 2018 | 13.00 | 13.40 | 12.80 | 12.80 | 2,285 | -0.30(-2.28%) |
Oct 24, 2018 | 13.24 | 13.30 | 13.00 | 13.10 | 1,765 | -0.10(-0.77%) |
Oct 23, 2018 | 13.30 | 13.30 | 13.00 | 13.20 | 3,020 | -0.10(-0.75%) |
Oct 22, 2018 | 13.30 | 13.43 | 13.23 | 13.30 | 944 | -0.10(-0.75%) |
Oct 19, 2018 | 13.60 | 13.60 | 13.40 | 13.40 | 1,110 | -0.20(-1.47%) |
Oct 18, 2018 | 13.60 | 13.60 | 13.10 | 13.60 | 1,277 | +0.07(+0.49%) |
Oct 17, 2018 | 13.50 | 13.80 | 13.14 | 13.53 | 2,694 | +0.03(+0.25%) |
Oct 16, 2018 | 13.70 | 13.70 | 13.20 | 13.50 | 1,191 | +0.10(+0.75%) |
Oct 15, 2018 | 13.80 | 13.80 | 13.40 | 13.40 | 1,846 | -0.30(-2.19%) |
Oct 12, 2018 | 13.60 | 13.80 | 13.20 | 13.70 | 4,010 | +0.30(+2.24%) |
Oct 11, 2018 | 13.80 | 13.88 | 13.30 | 13.40 | 4,609 | -0.40(-2.90%) |
Oct 10, 2018 | 13.90 | 14.50 | 13.60 | 13.80 | 1,700 | -0.10(-0.72%) |
Oct 09, 2018 | 14.00 | 14.00 | 13.90 | 13.90 | 1,413 | -0.40(-2.80%) |
Oct 08, 2018 | 14.20 | 14.30 | 13.90 | 14.30 | 1,045 | +0.30(+2.14%) |
Oct 05, 2018 | 14.20 | 14.20 | 13.90 | 14.00 | 1,430 | -0.30(-2.10%) |
Oct 04, 2018 | 14.30 | 14.50 | 13.90 | 14.30 | 915 | +0.10(+0.70%) |
Oct 03, 2018 | 14.10 | 14.20 | 14.00 | 14.20 | 1,161 | +0.20(+1.43%) |
Oct 02, 2018 | 14.00 | 14.40 | 13.90 | 14.00 | 807 | +0.00(+0.00%) |
Oct 01, 2018 | 14.50 | 14.50 | 13.90 | 14.00 | 2,890 | +0.10(+0.72%) |
Sep 28, 2018 | 14.20 | 14.20 | 13.90 | 13.90 | 3,300 | +0.00(+0.00%) |
Sep 27, 2018 | 14.00 | 14.20 | 13.90 | 13.90 | 352 | -0.20(-1.41%) |
Sep 26, 2018 | 14.60 | 14.60 | 13.82 | 14.10 | 1,069 | -0.50(-3.43%) |
Sep 25, 2018 | 14.50 | 14.60 | 14.20 | 14.60 | 1,339 | +0.00(+0.00%) |
Sep 24, 2018 | 14.50 | 14.60 | 14.10 | 14.60 | 3,108 | +0.10(+0.69%) |
Sep 21, 2018 | 14.40 | 14.50 | 14.00 | 14.50 | 5,280 | +0.00(+0.00%) |
Sep 20, 2018 | 14.50 | 14.50 | 13.68 | 14.50 | 2,211 | -0.20(-1.36%) |
Sep 19, 2018 | 13.40 | 14.70 | 13.40 | 14.70 | 3,087 | +1.00(+7.30%) |
Sep 18, 2018 | 13.30 | 13.70 | 13.24 | 13.70 | 2,418 | +0.40(+3.01%) |
Sep 17, 2018 | 13.90 | 14.04 | 13.30 | 13.30 | 2,793 | -0.50(-3.62%) |
Sep 14, 2018 | 13.90 | 14.20 | 13.80 | 13.80 | 1,640 | +0.00(+0.00%) |
Sep 13, 2018 | 13.90 | 14.00 | 13.80 | 13.80 | 2,730 | -0.20(-1.43%) |
Sep 12, 2018 | 14.10 | 14.10 | 13.50 | 14.00 | 723 | +0.10(+0.72%) |
Sep 11, 2018 | 13.50 | 14.00 | 13.50 | 13.90 | 2,821 | +0.40(+2.96%) |
Sep 10, 2018 | 14.00 | 14.16 | 13.50 | 13.50 | 4,540 | -0.90(-6.25%) |
Sep 07, 2018 | 14.10 | 14.40 | 14.10 | 14.40 | 1,330 | +0.30(+2.12%) |
Sep 06, 2018 | 14.50 | 14.50 | 14.00 | 14.10 | 1,797 | -0.40(-2.75%) |
Sep 05, 2018 | 14.10 | 14.59 | 14.03 | 14.50 | 1,275 | +0.50(+3.57%) |
Sep 04, 2018 | 14.00 | 14.57 | 14.00 | 14.00 | 1,794 | -0.10(-0.71%) |
Aug 31, 2018 | 14.10 | 14.10 | 14.10 | 0 | +0.20(+1.44%) | |
Aug 30, 2018 | 14.00 | 14.39 | 13.80 | 13.90 | 6,421 | -0.20(-1.42%) |
Aug 29, 2018 | 14.10 | 14.30 | 14.10 | 14.10 | 813 | +0.00(+0.00%) |
Aug 28, 2018 | 14.20 | 14.60 | 14.00 | 14.10 | 4,568 | -0.10(-0.70%) |
Aug 27, 2018 | 14.30 | 14.70 | 14.20 | 14.20 | 2,692 | -0.10(-0.70%) |
Aug 24, 2018 | 14.70 | 14.80 | 14.30 | 14.30 | 1,410 | -0.30(-2.05%) |
Aug 23, 2018 | 14.74 | 14.74 | 14.00 | 14.60 | 3,009 | -0.10(-0.68%) |
Aug 22, 2018 | 14.90 | 14.90 | 14.50 | 14.70 | 2,884 | +0.00(+0.00%) |
Aug 21, 2018 | 15.40 | 15.40 | 14.70 | 14.70 | 1,707 | -0.70(-4.55%) |
Aug 20, 2018 | 15.00 | 15.40 | 14.90 | 15.40 | 3,178 | +1.00(+6.94%) |
Aug 17, 2018 | 14.60 | 15.00 | 14.40 | 14.40 | 530 | -0.30(-2.03%) |
Aug 16, 2018 | 14.91 | 14.93 | 14.60 | 14.70 | 2,058 | -0.30(-2.01%) |
Aug 15, 2018 | 15.50 | 15.50 | 15.00 | 15.00 | 1,557 | +0.00(+0.00%) |
Aug 14, 2018 | 14.60 | 15.00 | 14.40 | 15.00 | 2,331 | +0.59(+4.12%) |
Aug 13, 2018 | 14.60 | 14.60 | 14.21 | 14.41 | 943 | -0.19(-1.32%) |
Aug 10, 2018 | 14.00 | 14.60 | 14.00 | 14.60 | 1,300 | +0.60(+4.29%) |
Aug 09, 2018 | 14.20 | 14.50 | 14.00 | 14.00 | 526 | -0.30(-2.10%) |
Aug 08, 2018 | 14.20 | 14.36 | 14.10 | 14.30 | 1,306 | +0.00(+0.00%) |
Aug 07, 2018 | 14.30 | 14.44 | 14.20 | 14.30 | 2,166 | +0.10(+0.70%) |
Aug 06, 2018 | 14.10 | 14.98 | 14.01 | 14.20 | 3,840 | -0.20(-1.39%) |
Aug 03, 2018 | 14.70 | 14.70 | 14.40 | 14.40 | 2,350 | -0.10(-0.69%) |
Aug 02, 2018 | 14.50 | 15.00 | 14.40 | 14.50 | 2,590 | +0.00(+0.00%) |
Aug 01, 2018 | 14.30 | 15.30 | 14.30 | 14.50 | 1,001 | -0.30(-2.03%) |
Jul 31, 2018 | 15.10 | 15.50 | 14.70 | 14.80 | 3,945 | -0.10(-0.67%) |
Jul 30, 2018 | 15.20 | 15.90 | 14.80 | 14.90 | 2,048 | -0.50(-3.25%) |
Jul 27, 2018 | 15.60 | 15.60 | 14.80 | 15.40 | 1,170 | -0.10(-0.65%) |
Jul 26, 2018 | 15.10 | 15.50 | 15.00 | 15.50 | 2,248 | +0.60(+4.03%) |
Jul 25, 2018 | 14.90 | 15.10 | 14.82 | 14.90 | 965 | +0.00(+0.00%) |
Jul 24, 2018 | 15.10 | 15.50 | 14.90 | 14.90 | 2,292 | -0.50(-3.25%) |
Jul 23, 2018 | 16.00 | 16.00 | 15.00 | 15.40 | 7,258 | -0.60(-3.75%) |
Jul 20, 2018 | 15.30 | 16.00 | 14.80 | 16.00 | 5,351 | +1.40(+9.59%) |
Jul 19, 2018 | 14.30 | 15.10 | 14.30 | 14.60 | 4,661 | +0.29(+2.03%) |
Jul 18, 2018 | 14.30 | 14.62 | 14.10 | 14.31 | 1,849 | +0.01(+0.07%) |
Jul 17, 2018 | 14.90 | 15.12 | 14.10 | 14.30 | 5,952 | -0.60(-4.03%) |
Jul 16, 2018 | 15.20 | 15.20 | 14.60 | 14.90 | 3,090 | -0.40(-2.61%) |
Jul 13, 2018 | 15.30 | 15.60 | 14.70 | 15.30 | 4,937 | +0.70(+4.79%) |
Jul 12, 2018 | 15.10 | 15.10 | 14.40 | 14.60 | 7,643 | -0.40(-2.67%) |
Jul 11, 2018 | 15.30 | 15.30 | 14.91 | 15.00 | 974 | -0.20(-1.32%) |
Jul 10, 2018 | 15.69 | 15.71 | 15.20 | 15.20 | 1,742 | -0.60(-3.80%) |
Jul 09, 2018 | 15.20 | 16.00 | 14.10 | 15.80 | 5,915 | +0.80(+5.33%) |
Jul 06, 2018 | 15.60 | 15.78 | 13.60 | 15.00 | 10,302 | -1.00(-6.25%) |
Jul 05, 2018 | 16.80 | 17.10 | 16.00 | 16.00 | 10,161 | -1.60(-9.09%) |
Jul 03, 2018 | 17.60 | 17.60 | 17.60 | 0 | +0.30(+1.73%) | |
Jul 02, 2018 | 18.00 | 18.00 | 17.00 | 17.30 | 3,472 | -0.70(-3.89%) |
Jun 29, 2018 | 17.50 | 18.00 | 2,424 | +0.50(+2.86%) | ||
Jun 28, 2018 | 18.20 | 18.50 | 17.40 | 17.50 | 3,494 | -1.00(-5.41%) |
Jun 27, 2018 | 18.30 | 19.50 | 18.10 | 18.50 | 17,439 | -0.20(-1.07%) |
Jun 26, 2018 | 17.30 | 18.70 | 17.29 | 18.70 | 7,569 | +1.40(+8.09%) |
Jun 25, 2018 | 17.70 | 17.80 | 17.10 | 17.30 | 3,734 | -0.50(-2.81%) |
Jun 22, 2018 | 17.40 | 17.80 | 17.01 | 17.80 | 7,039 | +0.60(+3.49%) |
Jun 21, 2018 | 17.60 | 17.60 | 16.80 | 17.20 | 6,555 | +0.50(+2.99%) |
Jun 20, 2018 | 16.40 | 17.13 | 16.40 | 16.70 | 2,684 | +0.10(+0.60%) |
Jun 19, 2018 | 16.80 | 17.00 | 16.40 | 16.60 | 1,851 | -0.10(-0.60%) |
Jun 18, 2018 | 16.90 | 17.10 | 16.50 | 16.70 | 2,708 | -0.20(-1.18%) |
Jun 15, 2018 | 16.90 | 16.60 | 16.90 | 2,467 | +0.30(+1.81%) | |
Jun 14, 2018 | 16.70 | 17.27 | 16.10 | 16.60 | 42,794 | +0.00(+0.00%) |
Jun 13, 2018 | 17.00 | 17.10 | 16.60 | 16.60 | 3,279 | -0.30(-1.78%) |
Jun 12, 2018 | 17.70 | 17.70 | 16.86 | 16.90 | 4,440 | -0.90(-5.06%) |
Jun 11, 2018 | 17.60 | 17.80 | 17.30 | 17.80 | 3,078 | +0.50(+2.89%) |
Jun 08, 2018 | 17.70 | 18.00 | 17.30 | 17.30 | 4,923 | -0.30(-1.70%) |
Jun 07, 2018 | 16.70 | 17.90 | 16.70 | 17.60 | 2,293 | +0.90(+5.39%) |
Jun 06, 2018 | 17.80 | 16.32 | 16.70 | 5,190 | +0.30(+1.83%) | |
Jun 05, 2018 | 16.70 | 16.90 | 16.30 | 16.40 | 10,797 | -0.30(-1.80%) |
Jun 04, 2018 | 16.90 | 16.90 | 16.50 | 16.70 | 3,057 | -0.30(-1.76%) |