Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.000 | 4.370 | 3.800 | 4.220 | 249,100 | +0.18(+4.46%) |
May 30, 2019 | 4.450 | 4.580 | 4.000 | 4.040 | 316,489 | -0.42(-9.42%) |
May 29, 2019 | 3.640 | 4.490 | 3.490 | 4.460 | 561,181 | +0.83(+22.87%) |
May 28, 2019 | 4.100 | 4.140 | 3.620 | 3.630 | 208,681 | -0.43(-10.59%) |
May 24, 2019 | 4.120 | 4.180 | 3.920 | 4.060 | 103,400 | +0.02(+0.50%) |
May 23, 2019 | 4.090 | 4.220 | 3.840 | 4.040 | 238,088 | -0.24(-5.61%) |
May 22, 2019 | 4.200 | 4.410 | 4.070 | 4.280 | 335,045 | +0.08(+1.90%) |
May 21, 2019 | 4.450 | 4.487 | 4.100 | 4.200 | 323,128 | -0.23(-5.19%) |
May 20, 2019 | 4.550 | 4.690 | 4.395 | 4.430 | 190,924 | -0.17(-3.70%) |
May 17, 2019 | 5.120 | 5.130 | 4.180 | 4.600 | 1,187,700 | -0.53(-10.33%) |
May 16, 2019 | 5.350 | 5.690 | 5.080 | 5.130 | 413,120 | -0.21(-3.93%) |
May 15, 2019 | 5.590 | 5.650 | 4.920 | 5.340 | 264,362 | -0.18(-3.26%) |
May 14, 2019 | 5.120 | 5.870 | 5.120 | 5.520 | 181,947 | +0.44(+8.66%) |
May 13, 2019 | 5.510 | 5.600 | 5.000 | 5.080 | 308,943 | -0.54(-9.61%) |
May 10, 2019 | 5.400 | 5.870 | 5.400 | 5.620 | 258,900 | +0.23(+4.27%) |
May 09, 2019 | 6.210 | 6.380 | 5.000 | 5.390 | 663,455 | -1.01(-15.78%) |
May 08, 2019 | 6.250 | 6.580 | 6.210 | 6.400 | 333,496 | +0.14(+2.24%) |
May 07, 2019 | 6.180 | 6.310 | 6.050 | 6.260 | 205,403 | -0.02(-0.32%) |
May 06, 2019 | 6.240 | 6.490 | 6.050 | 6.280 | 174,210 | -0.11(-1.72%) |
May 03, 2019 | 6.560 | 6.590 | 6.000 | 6.390 | 330,200 | -0.15(-2.29%) |
May 02, 2019 | 6.810 | 7.000 | 6.170 | 6.540 | 286,510 | -0.34(-4.94%) |
May 01, 2019 | 6.930 | 7.035 | 6.880 | 6.880 | 184,286 | -0.08(-1.15%) |
Apr 30, 2019 | 7.250 | 7.330 | 6.934 | 6.960 | 398,887 | -0.32(-4.40%) |
Apr 29, 2019 | 7.290 | 7.400 | 7.150 | 7.280 | 533,708 | +0.00(+0.00%) |
Apr 26, 2019 | 6.990 | 7.500 | 6.660 | 7.280 | 1,557,700 | +0.20(+2.82%) |
Apr 25, 2019 | 7.190 | 7.240 | 7.040 | 7.080 | 206,774 | -0.18(-2.48%) |
Apr 24, 2019 | 7.500 | 7.830 | 6.730 | 7.260 | 649,702 | -0.23(-3.07%) |
Apr 23, 2019 | 7.000 | 8.180 | 6.990 | 7.490 | 1,217,816 | +0.55(+7.93%) |
Apr 22, 2019 | 6.150 | 7.000 | 6.035 | 6.940 | 700,034 | +0.99(+16.64%) |
Apr 18, 2019 | 5.900 | 6.100 | 5.870 | 5.950 | 967,100 | +0.15(+2.59%) |
Apr 17, 2019 | 5.670 | 5.900 | 5.610 | 5.800 | 265,582 | +0.25(+4.50%) |
Apr 16, 2019 | 6.100 | 6.380 | 5.490 | 5.550 | 529,250 | -0.46(-7.65%) |
Apr 15, 2019 | 5.700 | 6.010 | 5.600 | 6.010 | 1,453,244 | +0.35(+6.18%) |
Apr 12, 2019 | 5.630 | 5.700 | 5.500 | 5.660 | 193,800 | +0.17(+3.10%) |
Apr 11, 2019 | 5.160 | 5.570 | 5.100 | 5.490 | 223,051 | +0.33(+6.40%) |
Apr 10, 2019 | 5.300 | 5.380 | 5.100 | 5.160 | 245,329 | -0.10(-1.90%) |
Apr 09, 2019 | 5.510 | 5.530 | 5.090 | 5.260 | 249,102 | -0.25(-4.54%) |
Apr 08, 2019 | 5.400 | 5.630 | 5.400 | 5.510 | 135,624 | +0.11(+2.04%) |
Apr 05, 2019 | 5.250 | 5.550 | 5.250 | 5.400 | 111,700 | +0.22(+4.25%) |
Apr 04, 2019 | 5.100 | 5.480 | 5.080 | 5.180 | 120,234 | +0.11(+2.17%) |
Apr 03, 2019 | 5.480 | 5.530 | 5.000 | 5.070 | 231,592 | -0.33(-6.11%) |
Apr 02, 2019 | 5.650 | 5.772 | 5.190 | 5.400 | 1,017,495 | -0.21(-3.74%) |
Apr 01, 2019 | 5.800 | 5.855 | 5.500 | 5.610 | 133,430 | -0.09(-1.58%) |
Mar 29, 2019 | 5.650 | 5.840 | 5.500 | 5.700 | 246,800 | +0.11(+1.97%) |
Mar 28, 2019 | 5.380 | 5.780 | 5.275 | 5.590 | 159,585 | +0.17(+3.14%) |
Mar 27, 2019 | 5.240 | 5.490 | 5.240 | 5.420 | 259,855 | +0.17(+3.24%) |
Mar 26, 2019 | 5.520 | 5.580 | 5.110 | 5.250 | 491,655 | -0.21(-3.85%) |
Mar 25, 2019 | 5.330 | 5.770 | 5.130 | 5.460 | 143,818 | +0.10(+1.87%) |
Mar 22, 2019 | 5.610 | 5.843 | 5.000 | 5.360 | 129,100 | -0.25(-4.46%) |
Mar 21, 2019 | 5.380 | 6.050 | 5.380 | 5.610 | 281,145 | +0.30(+5.65%) |
Mar 20, 2019 | 5.610 | 5.610 | 4.920 | 5.310 | 166,329 | -0.31(-5.52%) |
Mar 19, 2019 | 4.540 | 5.720 | 4.540 | 5.620 | 573,847 | +1.16(+26.01%) |
Mar 18, 2019 | 4.740 | 4.750 | 4.200 | 4.460 | 1,527,834 | -0.30(-6.30%) |
Mar 15, 2019 | 5.040 | 5.040 | 4.640 | 4.760 | 604,200 | -0.22(-4.42%) |
Mar 14, 2019 | 5.050 | 5.060 | 4.871 | 4.980 | 227,291 | +0.11(+2.26%) |
Mar 13, 2019 | 5.460 | 5.500 | 4.770 | 4.870 | 839,181 | -0.53(-9.81%) |
Mar 12, 2019 | 4.610 | 5.851 | 4.550 | 5.400 | 1,172,910 | +0.90(+20.00%) |
Mar 11, 2019 | 4.570 | 4.963 | 4.450 | 4.500 | 429,560 | +0.26(+6.13%) |
Mar 08, 2019 | 4.360 | 4.440 | 4.130 | 4.240 | 77,800 | -0.18(-4.07%) |
Mar 07, 2019 | 4.490 | 4.550 | 4.380 | 4.420 | 58,988 | -0.03(-0.67%) |
Mar 06, 2019 | 4.600 | 4.750 | 4.440 | 4.450 | 84,420 | -0.14(-3.05%) |
Mar 05, 2019 | 4.850 | 5.030 | 4.330 | 4.590 | 109,226 | -0.26(-5.36%) |
Mar 04, 2019 | 4.950 | 5.210 | 4.820 | 4.850 | 169,358 | -0.07(-1.42%) |
Mar 01, 2019 | 5.450 | 5.720 | 4.850 | 4.920 | 332,900 | -0.48(-8.89%) |
Feb 28, 2019 | 5.980 | 5.980 | 5.260 | 5.400 | 221,694 | -0.35(-6.09%) |
Feb 27, 2019 | 6.060 | 6.250 | 5.745 | 5.750 | 135,371 | -0.21(-3.52%) |
Feb 26, 2019 | 6.590 | 6.590 | 5.810 | 5.960 | 249,886 | -0.64(-9.70%) |
Feb 25, 2019 | 7.000 | 7.000 | 6.563 | 6.600 | 31,402 | -0.39(-5.58%) |
Feb 22, 2019 | 7.000 | 7.020 | 6.800 | 6.990 | 43,200 | +0.19(+2.79%) |
Feb 21, 2019 | 7.560 | 7.560 | 6.700 | 6.800 | 169,786 | -0.68(-9.09%) |
Feb 20, 2019 | 7.780 | 7.890 | 7.280 | 7.480 | 126,833 | -0.04(-0.53%) |
Feb 19, 2019 | 7.720 | 8.130 | 7.270 | 7.520 | 85,615 | -0.17(-2.21%) |
Feb 15, 2019 | 7.590 | 8.300 | 7.500 | 7.690 | 302,600 | +0.10(+1.32%) |
Feb 14, 2019 | 7.730 | 8.000 | 7.480 | 7.590 | 104,476 | -0.10(-1.30%) |
Feb 13, 2019 | 7.650 | 7.850 | 7.370 | 7.690 | 107,697 | +0.02(+0.26%) |
Feb 12, 2019 | 8.088 | 8.088 | 7.450 | 7.670 | 40,014 | -0.03(-0.39%) |
Feb 11, 2019 | 7.450 | 7.840 | 7.093 | 7.700 | 73,604 | +0.28(+3.77%) |
Feb 08, 2019 | 7.080 | 7.920 | 7.080 | 7.420 | 60,500 | -0.06(-0.80%) |
Feb 07, 2019 | 8.060 | 8.060 | 7.420 | 7.480 | 46,883 | -0.27(-3.48%) |
Feb 06, 2019 | 8.000 | 8.000 | 7.730 | 7.750 | 16,869 | -0.09(-1.15%) |
Feb 05, 2019 | 7.985 | 8.020 | 7.765 | 7.840 | 71,787 | -0.13(-1.63%) |
Feb 04, 2019 | 7.875 | 8.070 | 7.750 | 7.970 | 77,057 | +0.22(+2.84%) |
Feb 01, 2019 | 7.950 | 7.950 | 7.710 | 7.750 | 104,700 | +0.06(+0.78%) |
Jan 31, 2019 | 7.820 | 8.000 | 7.690 | 7.690 | 53,235 | -0.26(-3.27%) |
Jan 30, 2019 | 8.020 | 8.070 | 7.790 | 7.950 | 86,385 | -0.05(-0.62%) |
Jan 29, 2019 | 7.960 | 8.040 | 7.780 | 8.000 | 71,994 | +0.18(+2.30%) |
Jan 28, 2019 | 7.900 | 7.975 | 7.600 | 7.820 | 26,235 | -0.17(-2.13%) |
Jan 25, 2019 | 7.800 | 8.020 | 7.800 | 7.990 | 70,300 | +0.17(+2.17%) |
Jan 24, 2019 | 7.840 | 7.840 | 7.650 | 7.820 | 40,224 | +0.06(+0.77%) |
Jan 23, 2019 | 7.660 | 7.960 | 7.480 | 7.760 | 61,950 | +0.09(+1.17%) |
Jan 22, 2019 | 7.870 | 8.010 | 7.660 | 7.670 | 76,122 | -0.38(-4.72%) |
Jan 18, 2019 | 8.060 | 8.120 | 7.980 | 8.050 | 150,100 | +0.08(+1.00%) |
Jan 17, 2019 | 7.880 | 8.030 | 7.750 | 7.970 | 169,513 | +0.07(+0.89%) |
Jan 16, 2019 | 7.870 | 8.070 | 7.250 | 7.900 | 187,603 | -0.07(-0.88%) |
Jan 15, 2019 | 8.000 | 8.320 | 7.960 | 7.970 | 86,819 | -0.02(-0.25%) |
Jan 14, 2019 | 7.940 | 8.250 | 7.860 | 7.990 | 94,127 | -0.11(-1.36%) |
Jan 11, 2019 | 8.080 | 8.130 | 7.790 | 8.100 | 197,900 | -0.09(-1.10%) |
Jan 10, 2019 | 7.920 | 8.400 | 7.710 | 8.190 | 209,480 | +0.15(+1.87%) |
Jan 09, 2019 | 7.470 | 8.090 | 7.320 | 8.040 | 172,487 | +0.62(+8.36%) |
Jan 08, 2019 | 7.650 | 7.850 | 7.230 | 7.420 | 117,343 | -0.10(-1.33%) |
Jan 07, 2019 | 7.270 | 7.700 | 7.270 | 7.520 | 116,226 | +0.25(+3.44%) |
Jan 04, 2019 | 6.610 | 7.480 | 6.610 | 7.270 | 96,400 | +0.93(+14.67%) |
Jan 03, 2019 | 6.260 | 6.420 | 5.960 | 6.340 | 92,188 | -0.03(-0.47%) |
Jan 02, 2019 | 4.860 | 6.480 | 4.758 | 6.370 | 57,783 | +1.45(+29.47%) |
Dec 31, 2018 | 4.700 | 5.400 | 4.690 | 4.920 | 320,300 | +0.37(+8.13%) |
Dec 28, 2018 | 4.530 | 4.700 | 4.480 | 4.550 | 214,100 | +0.05(+1.11%) |
Dec 27, 2018 | 4.760 | 4.820 | 4.500 | 4.500 | 387,343 | -0.26(-5.46%) |
Dec 26, 2018 | 4.760 | 4.990 | 4.740 | 4.760 | 39,981 | -0.21(-4.23%) |
Dec 24, 2018 | 5.220 | 5.220 | 4.970 | 4.970 | 17,100 | -0.25(-4.79%) |
Dec 21, 2018 | 5.820 | 5.895 | 5.150 | 5.220 | 281,500 | -0.63(-10.77%) |
Dec 20, 2018 | 6.670 | 6.940 | 5.800 | 5.850 | 1,920,755 | -0.87(-12.95%) |
Dec 19, 2018 | 6.640 | 7.020 | 6.360 | 6.720 | 195,008 | +0.10(+1.51%) |
Dec 18, 2018 | 6.970 | 7.250 | 6.250 | 6.620 | 706,006 | -0.39(-5.56%) |
Dec 17, 2018 | 7.460 | 7.890 | 7.000 | 7.010 | 152,991 | -0.49(-6.53%) |
Dec 14, 2018 | 8.160 | 8.280 | 7.500 | 7.500 | 35,500 | -0.65(-7.98%) |
Dec 13, 2018 | 8.990 | 8.990 | 8.100 | 8.150 | 10,706 | -0.59(-6.75%) |
Dec 12, 2018 | 9.060 | 9.120 | 8.290 | 8.740 | 34,449 | -0.32(-3.53%) |
Dec 11, 2018 | 9.380 | 9.690 | 8.650 | 9.060 | 38,461 | -0.21(-2.27%) |
Dec 10, 2018 | 9.800 | 9.800 | 9.170 | 9.270 | 71,087 | -0.37(-3.84%) |
Dec 07, 2018 | 9.990 | 9.990 | 9.430 | 9.640 | 32,000 | -0.03(-0.31%) |
Dec 06, 2018 | 9.820 | 10.18 | 9.600 | 9.670 | 327,381 | -0.11(-1.12%) |
Dec 04, 2018 | 10.50 | 10.50 | 9.750 | 9.780 | 97,100 | -0.72(-6.86%) |
Dec 03, 2018 | 10.36 | 11.15 | 10.13 | 10.50 | 256,195 | +0.55(+5.53%) |
Nov 30, 2018 | 10.87 | 11.10 | 9.900 | 9.950 | 360,400 | -0.91(-8.38%) |
Nov 29, 2018 | 12.37 | 13.40 | 10.78 | 10.86 | 186,577 | -1.38(-11.27%) |
Nov 28, 2018 | 11.83 | 12.83 | 11.83 | 12.24 | 46,702 | +0.10(+0.82%) |
Nov 27, 2018 | 12.65 | 12.67 | 12.00 | 12.14 | 57,926 | -0.42(-3.34%) |
Nov 26, 2018 | 13.50 | 13.62 | 12.50 | 12.56 | 350,505 | -1.19(-8.65%) |
Nov 23, 2018 | 13.75 | 13.95 | 13.65 | 13.75 | 22,600 | -0.24(-1.72%) |
Nov 21, 2018 | 13.99 | 13.99 | 13.99 | 0 | -0.26(-1.82%) | |
Nov 20, 2018 | 14.75 | 15.30 | 14.00 | 14.25 | 69,653 | -0.58(-3.91%) |
Nov 19, 2018 | 14.96 | 15.21 | 14.65 | 14.83 | 46,308 | -0.12(-0.80%) |
Nov 16, 2018 | 15.09 | 15.10 | 14.75 | 14.95 | 94,600 | +0.10(+0.67%) |
Nov 15, 2018 | 14.58 | 15.39 | 14.58 | 14.85 | 37,066 | +0.44(+3.05%) |
Nov 14, 2018 | 14.73 | 14.99 | 14.41 | 14.41 | 107,786 | -0.29(-1.97%) |
Nov 13, 2018 | 14.50 | 14.70 | 14.35 | 14.70 | 4,172 | +0.15(+1.03%) |
Nov 12, 2018 | 14.55 | 14.55 | 14.55 | 14.55 | 728 | -0.25(-1.69%) |
Nov 09, 2018 | 14.45 | 15.12 | 14.45 | 14.80 | 2,100 | -0.18(-1.20%) |
Nov 08, 2018 | 14.98 | 14.98 | 14.98 | 14.98 | 481 | +0.16(+1.08%) |
Nov 07, 2018 | 15.27 | 15.27 | 14.78 | 14.82 | 1,167 | -0.17(-1.13%) |
Nov 06, 2018 | 14.75 | 15.27 | 14.75 | 14.99 | 3,883 | -0.11(-0.73%) |
Nov 05, 2018 | 15.41 | 15.75 | 15.10 | 15.10 | 4,376 | +0.07(+0.47%) |
Nov 02, 2018 | 15.03 | 15.03 | 15.03 | 15.03 | 800 | -0.13(-0.86%) |
Oct 31, 2018 | 15.16 | 15.16 | 15.16 | 0 | -0.19(-1.24%) | |
Oct 30, 2018 | 14.48 | 15.75 | 14.48 | 15.35 | 5,397 | +0.88(+6.08%) |
Oct 29, 2018 | 15.10 | 15.14 | 14.47 | 14.47 | 2,692 | -0.44(-2.95%) |
Oct 26, 2018 | 14.28 | 14.95 | 13.65 | 14.91 | 54,800 | +0.37(+2.54%) |
Oct 25, 2018 | 15.02 | 15.15 | 14.50 | 14.54 | 3,024 | -0.36(-2.42%) |
Oct 24, 2018 | 14.93 | 15.38 | 14.90 | 14.90 | 11,604 | -0.09(-0.60%) |
Oct 23, 2018 | 15.28 | 15.28 | 14.71 | 14.99 | 3,133 | -0.56(-3.60%) |
Oct 22, 2018 | 15.58 | 15.61 | 15.36 | 15.55 | 4,256 | -0.03(-0.19%) |
Oct 19, 2018 | 15.82 | 15.82 | 15.50 | 15.58 | 400 | -0.26(-1.64%) |
Oct 18, 2018 | 16.04 | 16.11 | 15.80 | 15.84 | 1,226 | -0.26(-1.61%) |
Oct 17, 2018 | 16.49 | 16.57 | 16.10 | 16.10 | 5,016 | -0.40(-2.42%) |
Oct 16, 2018 | 16.76 | 16.89 | 16.37 | 16.50 | 6,977 | -0.26(-1.55%) |
Oct 15, 2018 | 16.95 | 17.00 | 16.76 | 16.76 | 1,587 | -0.22(-1.30%) |
Oct 12, 2018 | 16.61 | 17.00 | 15.95 | 16.98 | 17,400 | +0.76(+4.69%) |
Oct 11, 2018 | 16.96 | 16.96 | 16.03 | 16.22 | 11,641 | -0.79(-4.64%) |
Oct 10, 2018 | 17.25 | 17.34 | 16.81 | 17.01 | 18,286 | -0.48(-2.74%) |
Oct 09, 2018 | 17.64 | 17.73 | 17.25 | 17.49 | 16,104 | -0.22(-1.24%) |
Oct 08, 2018 | 17.39 | 17.71 | 17.39 | 17.71 | 12,433 | +0.24(+1.37%) |
Oct 05, 2018 | 17.83 | 17.83 | 17.16 | 17.47 | 12,700 | -0.39(-2.18%) |
Oct 04, 2018 | 18.11 | 18.11 | 16.99 | 17.86 | 22,093 | +0.06(+0.34%) |
Oct 03, 2018 | 17.88 | 18.14 | 17.40 | 17.80 | 13,946 | +0.23(+1.31%) |
Oct 02, 2018 | 17.65 | 17.69 | 17.41 | 17.57 | 15,502 | -0.09(-0.51%) |
Oct 01, 2018 | 17.92 | 18.30 | 17.27 | 17.66 | 31,143 | +0.04(+0.23%) |
Sep 28, 2018 | 18.03 | 18.03 | 17.56 | 17.62 | 7,300 | -0.14(-0.79%) |
Sep 27, 2018 | 18.17 | 18.17 | 17.62 | 17.76 | 18,809 | -0.10(-0.56%) |
Sep 26, 2018 | 18.07 | 18.33 | 17.78 | 17.86 | 12,715 | -0.19(-1.05%) |
Sep 25, 2018 | 17.64 | 18.25 | 17.63 | 18.05 | 18,921 | +0.34(+1.92%) |
Sep 24, 2018 | 18.26 | 18.26 | 16.14 | 17.71 | 44,162 | -0.45(-2.48%) |
Sep 21, 2018 | 18.48 | 18.93 | 18.16 | 18.16 | 663,300 | -0.33(-1.78%) |
Sep 20, 2018 | 18.67 | 18.69 | 18.17 | 18.49 | 63,289 | -0.03(-0.16%) |
Sep 19, 2018 | 18.67 | 18.72 | 18.34 | 18.52 | 103,424 | +0.07(+0.38%) |
Sep 18, 2018 | 18.18 | 18.75 | 18.16 | 18.45 | 175,070 | +0.45(+2.50%) |
Sep 17, 2018 | 18.05 | 18.27 | 17.90 | 18.00 | 231,285 | -0.06(-0.33%) |
Sep 14, 2018 | 18.02 | 18.06 | 17.85 | 18.06 | 176,300 | -0.02(-0.11%) |
Sep 13, 2018 | 18.00 | 18.08 | 17.90 | 18.08 | 83,557 | +0.23(+1.29%) |
Sep 12, 2018 | 18.20 | 18.20 | 17.83 | 17.85 | 303,473 | -0.27(-1.49%) |
Sep 11, 2018 | 17.86 | 18.22 | 17.74 | 18.12 | 536,394 | +0.13(+0.72%) |
Sep 10, 2018 | 18.00 | 18.10 | 17.78 | 17.99 | 88,214 | -0.01(-0.06%) |
Sep 07, 2018 | 17.77 | 18.00 | 17.72 | 18.00 | 11,300 | +0.05(+0.28%) |
Sep 06, 2018 | 18.00 | 18.05 | 17.80 | 17.95 | 18,459 | -0.05(-0.28%) |
Sep 05, 2018 | 18.01 | 18.16 | 17.76 | 18.00 | 19,706 | -0.10(-0.55%) |
Sep 04, 2018 | 18.30 | 18.30 | 18.00 | 18.10 | 14,095 | -0.30(-1.63%) |
Aug 31, 2018 | 18.40 | 18.40 | 18.40 | 0 | +0.10(+0.55%) | |
Aug 30, 2018 | 18.18 | 18.42 | 18.12 | 18.30 | 11,544 | -0.09(-0.49%) |
Aug 29, 2018 | 18.20 | 18.47 | 18.05 | 18.39 | 15,417 | +0.19(+1.04%) |
Aug 28, 2018 | 18.08 | 18.25 | 17.90 | 18.20 | 13,750 | +0.05(+0.28%) |
Aug 27, 2018 | 18.26 | 18.38 | 18.00 | 18.15 | 17,155 | -0.10(-0.55%) |
Aug 24, 2018 | 17.90 | 18.25 | 17.79 | 18.25 | 9,600 | +0.35(+1.96%) |
Aug 23, 2018 | 18.17 | 18.43 | 17.78 | 17.90 | 12,860 | -0.30(-1.65%) |
Aug 22, 2018 | 17.79 | 18.20 | 17.45 | 18.20 | 26,364 | +0.46(+2.59%) |
Aug 21, 2018 | 17.74 | 17.85 | 17.00 | 17.74 | 22,779 | +0.14(+0.80%) |
Aug 20, 2018 | 16.91 | 17.60 | 16.65 | 17.60 | 27,199 | +0.85(+5.07%) |
Aug 17, 2018 | 16.15 | 16.75 | 16.00 | 16.75 | 7,800 | +0.58(+3.59%) |
Aug 16, 2018 | 16.64 | 16.64 | 15.77 | 16.17 | 16,022 | +0.31(+1.95%) |
Aug 15, 2018 | 16.26 | 16.26 | 15.55 | 15.86 | 11,852 | -0.76(-4.57%) |
Aug 14, 2018 | 17.70 | 18.20 | 16.60 | 16.62 | 31,189 | -0.95(-5.41%) |
Aug 13, 2018 | 17.70 | 18.75 | 17.57 | 17.57 | 35,848 | -0.37(-2.06%) |
Aug 10, 2018 | 16.75 | 17.94 | 16.75 | 17.94 | 12,600 | +0.34(+1.93%) |
Aug 09, 2018 | 17.60 | 17.60 | 17.60 | 17.60 | 1,159 | +0.10(+0.57%) |
Aug 08, 2018 | 17.57 | 17.57 | 17.50 | 17.50 | 8,100 | +0.00(+0.00%) |
Aug 07, 2018 | 17.80 | 17.82 | 17.50 | 17.50 | 2,200 | -0.40(-2.23%) |
Aug 06, 2018 | 18.10 | 18.16 | 17.90 | 17.90 | 2,572 | -0.20(-1.10%) |
Aug 03, 2018 | 18.30 | 18.30 | 18.10 | 18.10 | 4,400 | -0.05(-0.28%) |
Aug 02, 2018 | 18.10 | 18.40 | 18.10 | 18.15 | 5,168 | -0.25(-1.36%) |
Aug 01, 2018 | 17.90 | 18.45 | 17.90 | 18.40 | 13,588 | +0.10(+0.55%) |
Jul 31, 2018 | 18.15 | 18.30 | 18.15 | 18.30 | 1,102 | -0.05(-0.27%) |
Jul 30, 2018 | 18.95 | 18.95 | 17.98 | 18.35 | 31,316 | -0.35(-1.87%) |
Jul 27, 2018 | 18.70 | 18.70 | 18.70 | 18.70 | 51,307 | +0.00(+0.00%) |
Jul 26, 2018 | 18.90 | 18.90 | 18.70 | 18.70 | 841 | -0.05(-0.27%) |
Jul 25, 2018 | 19.00 | 19.01 | 18.75 | 18.75 | 621 | -0.25(-1.32%) |