Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.570 | 6.725 | 6.540 | 6.660 | 634,900 | -0.01(-0.15%) |
May 30, 2019 | 6.640 | 6.750 | 6.580 | 6.670 | 591,432 | -0.02(-0.30%) |
May 29, 2019 | 6.820 | 6.860 | 6.530 | 6.690 | 914,308 | -0.20(-2.90%) |
May 28, 2019 | 6.880 | 7.320 | 6.870 | 6.890 | 1,667,265 | +0.04(+0.58%) |
May 24, 2019 | 6.560 | 7.010 | 6.480 | 6.850 | 1,169,900 | +0.33(+5.06%) |
May 23, 2019 | 6.450 | 6.700 | 6.430 | 6.520 | 1,166,718 | -0.10(-1.51%) |
May 22, 2019 | 6.550 | 6.900 | 6.510 | 6.620 | 1,015,878 | +0.02(+0.30%) |
May 21, 2019 | 6.680 | 6.870 | 6.530 | 6.600 | 685,763 | -0.02(-0.30%) |
May 20, 2019 | 6.460 | 6.980 | 6.400 | 6.620 | 1,237,428 | +0.11(+1.69%) |
May 17, 2019 | 6.510 | 6.700 | 6.430 | 6.510 | 687,400 | -0.10(-1.51%) |
May 16, 2019 | 6.520 | 6.870 | 6.330 | 6.610 | 660,384 | +0.08(+1.23%) |
May 15, 2019 | 6.640 | 6.790 | 6.510 | 6.530 | 567,242 | -0.18(-2.68%) |
May 14, 2019 | 6.370 | 6.833 | 6.240 | 6.710 | 1,012,616 | +0.34(+5.34%) |
May 13, 2019 | 6.530 | 6.530 | 6.280 | 6.370 | 950,044 | -0.29(-4.35%) |
May 10, 2019 | 6.940 | 7.060 | 6.570 | 6.660 | 953,900 | -0.30(-4.31%) |
May 09, 2019 | 7.340 | 7.353 | 6.950 | 6.960 | 865,931 | -0.50(-6.70%) |
May 08, 2019 | 7.190 | 7.650 | 6.800 | 7.460 | 1,169,725 | -0.39(-4.97%) |
May 07, 2019 | 7.760 | 7.910 | 7.700 | 7.850 | 620,505 | -0.06(-0.76%) |
May 06, 2019 | 7.970 | 8.000 | 7.770 | 7.910 | 489,240 | -0.19(-2.35%) |
May 03, 2019 | 8.050 | 8.130 | 7.970 | 8.100 | 325,700 | +0.11(+1.38%) |
May 02, 2019 | 7.990 | 8.110 | 7.740 | 7.990 | 289,293 | -0.06(-0.75%) |
May 01, 2019 | 8.290 | 8.300 | 8.020 | 8.050 | 311,256 | -0.19(-2.31%) |
Apr 30, 2019 | 8.250 | 8.340 | 8.090 | 8.240 | 277,362 | -0.01(-0.12%) |
Apr 29, 2019 | 8.400 | 8.450 | 8.170 | 8.250 | 282,525 | -0.14(-1.67%) |
Apr 26, 2019 | 8.300 | 8.410 | 8.134 | 8.390 | 238,300 | +0.04(+0.48%) |
Apr 25, 2019 | 8.610 | 8.680 | 8.340 | 8.350 | 253,119 | -0.28(-3.24%) |
Apr 24, 2019 | 8.610 | 8.690 | 8.560 | 8.630 | 193,570 | -0.01(-0.12%) |
Apr 23, 2019 | 8.660 | 8.800 | 8.460 | 8.640 | 251,875 | +0.04(+0.47%) |
Apr 22, 2019 | 8.720 | 8.720 | 8.540 | 8.600 | 172,187 | -0.15(-1.71%) |
Apr 18, 2019 | 8.780 | 8.874 | 8.630 | 8.750 | 196,400 | -0.07(-0.79%) |
Apr 17, 2019 | 8.850 | 8.870 | 8.700 | 8.820 | 154,164 | +0.03(+0.34%) |
Apr 16, 2019 | 8.760 | 8.810 | 8.720 | 8.790 | 255,383 | +0.06(+0.69%) |
Apr 15, 2019 | 8.930 | 9.070 | 8.640 | 8.730 | 247,843 | -0.18(-2.02%) |
Apr 12, 2019 | 8.960 | 9.040 | 8.770 | 8.910 | 264,100 | +0.02(+0.22%) |
Apr 11, 2019 | 9.010 | 9.050 | 8.850 | 8.890 | 210,616 | -0.15(-1.66%) |
Apr 10, 2019 | 8.820 | 9.140 | 8.820 | 9.040 | 315,005 | +0.23(+2.61%) |
Apr 09, 2019 | 8.950 | 9.050 | 8.800 | 8.810 | 234,241 | -0.14(-1.56%) |
Apr 08, 2019 | 8.920 | 9.090 | 8.900 | 8.950 | 161,046 | -0.01(-0.11%) |
Apr 05, 2019 | 9.000 | 9.080 | 8.800 | 8.960 | 263,300 | +0.01(+0.11%) |
Apr 04, 2019 | 8.870 | 9.020 | 8.810 | 8.950 | 307,478 | +0.05(+0.56%) |
Apr 03, 2019 | 9.310 | 9.345 | 8.700 | 8.900 | 574,140 | -0.27(-2.94%) |
Apr 02, 2019 | 9.370 | 9.370 | 9.135 | 9.170 | 477,910 | -0.22(-2.34%) |
Apr 01, 2019 | 9.150 | 9.480 | 9.150 | 9.390 | 483,695 | +0.32(+3.53%) |
Mar 29, 2019 | 9.240 | 9.240 | 8.730 | 9.070 | 801,600 | -0.10(-1.09%) |
Mar 28, 2019 | 9.230 | 9.330 | 8.900 | 9.170 | 321,507 | -0.05(-0.54%) |
Mar 27, 2019 | 9.380 | 9.416 | 9.130 | 9.220 | 213,694 | -0.16(-1.71%) |
Mar 26, 2019 | 9.370 | 9.490 | 9.290 | 9.380 | 217,438 | +0.10(+1.08%) |
Mar 25, 2019 | 9.230 | 9.500 | 9.155 | 9.280 | 407,216 | +0.04(+0.43%) |
Mar 22, 2019 | 9.550 | 9.580 | 9.220 | 9.240 | 680,500 | -0.35(-3.65%) |
Mar 21, 2019 | 9.390 | 9.620 | 9.178 | 9.590 | 535,049 | +0.16(+1.70%) |
Mar 20, 2019 | 9.660 | 9.690 | 9.220 | 9.430 | 329,401 | -0.23(-2.38%) |
Mar 19, 2019 | 9.750 | 9.870 | 9.600 | 9.660 | 361,906 | -0.06(-0.62%) |
Mar 18, 2019 | 10.00 | 10.00 | 9.570 | 9.720 | 487,135 | -0.19(-1.92%) |
Mar 15, 2019 | 9.310 | 10.19 | 9.310 | 9.910 | 1,276,200 | +0.62(+6.73%) |
Mar 14, 2019 | 9.690 | 9.870 | 9.280 | 9.285 | 614,292 | -0.35(-3.58%) |
Mar 13, 2019 | 10.90 | 10.92 | 9.050 | 9.630 | 1,741,372 | -1.20(-11.08%) |
Mar 12, 2019 | 10.46 | 10.87 | 10.27 | 10.83 | 561,090 | +0.38(+3.64%) |
Mar 11, 2019 | 10.69 | 10.80 | 10.23 | 10.45 | 415,111 | -0.20(-1.88%) |
Mar 08, 2019 | 11.81 | 11.81 | 10.49 | 10.65 | 656,600 | -1.29(-10.80%) |
Mar 07, 2019 | 12.15 | 12.20 | 11.87 | 11.94 | 139,346 | -0.22(-1.81%) |
Mar 06, 2019 | 12.21 | 12.40 | 12.15 | 12.16 | 204,091 | -0.04(-0.33%) |
Mar 05, 2019 | 12.03 | 12.29 | 11.96 | 12.20 | 162,231 | +0.17(+1.41%) |
Mar 04, 2019 | 11.97 | 12.04 | 11.84 | 12.03 | 230,036 | +0.17(+1.43%) |
Mar 01, 2019 | 11.69 | 11.93 | 11.69 | 11.86 | 169,900 | +0.26(+2.24%) |
Feb 28, 2019 | 11.92 | 11.95 | 11.52 | 11.60 | 252,560 | -0.34(-2.85%) |
Feb 27, 2019 | 12.06 | 12.14 | 11.88 | 11.94 | 93,383 | -0.18(-1.49%) |
Feb 26, 2019 | 12.21 | 12.27 | 12.03 | 12.12 | 157,229 | -0.11(-0.90%) |
Feb 25, 2019 | 12.26 | 12.43 | 12.21 | 12.23 | 141,695 | +0.05(+0.41%) |
Feb 22, 2019 | 11.95 | 12.19 | 11.81 | 12.18 | 281,100 | +0.29(+2.44%) |
Feb 21, 2019 | 11.96 | 12.08 | 11.80 | 11.89 | 123,483 | -0.05(-0.42%) |
Feb 20, 2019 | 12.09 | 12.15 | 11.93 | 11.94 | 127,309 | -0.12(-1.00%) |
Feb 19, 2019 | 12.12 | 12.23 | 11.98 | 12.06 | 201,743 | -0.08(-0.66%) |
Feb 15, 2019 | 11.98 | 12.21 | 11.90 | 12.14 | 229,800 | +0.23(+1.93%) |
Feb 14, 2019 | 11.95 | 11.99 | 11.65 | 11.91 | 319,023 | -0.05(-0.42%) |
Feb 13, 2019 | 11.85 | 12.08 | 11.85 | 11.96 | 266,103 | +0.11(+0.93%) |
Feb 12, 2019 | 11.89 | 12.05 | 11.84 | 11.85 | 291,175 | +0.11(+0.94%) |
Feb 11, 2019 | 11.40 | 11.96 | 11.35 | 11.74 | 384,470 | +0.63(+5.67%) |
Feb 08, 2019 | 10.92 | 11.19 | 10.55 | 11.11 | 459,600 | +0.11(+1.00%) |
Feb 07, 2019 | 11.42 | 11.42 | 10.96 | 11.00 | 255,606 | -0.49(-4.26%) |
Feb 06, 2019 | 11.88 | 11.94 | 11.26 | 11.49 | 400,960 | -0.38(-3.20%) |
Feb 05, 2019 | 11.74 | 12.07 | 11.66 | 11.87 | 159,712 | +0.22(+1.89%) |
Feb 04, 2019 | 11.56 | 11.74 | 11.47 | 11.65 | 265,772 | +0.10(+0.87%) |
Feb 01, 2019 | 11.23 | 11.58 | 11.23 | 11.55 | 174,800 | +0.33(+2.94%) |
Jan 31, 2019 | 11.31 | 11.36 | 11.13 | 11.22 | 113,648 | -0.07(-0.62%) |
Jan 30, 2019 | 11.25 | 11.33 | 11.10 | 11.29 | 143,304 | +0.15(+1.35%) |
Jan 29, 2019 | 11.14 | 11.22 | 10.96 | 11.14 | 114,086 | -0.02(-0.18%) |
Jan 28, 2019 | 11.06 | 11.26 | 11.04 | 11.16 | 134,134 | -0.01(-0.09%) |
Jan 25, 2019 | 10.86 | 11.21 | 10.84 | 11.17 | 332,600 | +0.32(+2.95%) |
Jan 24, 2019 | 10.50 | 11.13 | 10.47 | 10.85 | 220,132 | +0.36(+3.43%) |
Jan 23, 2019 | 10.80 | 10.90 | 10.42 | 10.49 | 164,371 | -0.25(-2.33%) |
Jan 22, 2019 | 11.07 | 11.10 | 10.72 | 10.74 | 193,786 | -0.37(-3.33%) |
Jan 18, 2019 | 11.18 | 11.35 | 11.06 | 11.11 | 132,400 | +0.01(+0.09%) |
Jan 17, 2019 | 11.07 | 11.29 | 10.94 | 11.10 | 279,637 | -0.02(-0.18%) |
Jan 16, 2019 | 10.97 | 11.31 | 10.91 | 11.12 | 379,232 | +0.17(+1.55%) |
Jan 15, 2019 | 11.09 | 11.12 | 10.60 | 10.95 | 528,570 | -0.07(-0.64%) |
Jan 14, 2019 | 11.19 | 11.37 | 10.95 | 11.02 | 508,602 | -0.27(-2.39%) |
Jan 11, 2019 | 11.33 | 11.51 | 11.09 | 11.29 | 216,300 | -0.06(-0.53%) |
Jan 10, 2019 | 11.44 | 11.72 | 11.27 | 11.35 | 351,883 | -0.19(-1.65%) |
Jan 09, 2019 | 10.76 | 11.65 | 10.76 | 11.54 | 503,958 | +0.78(+7.25%) |
Jan 08, 2019 | 10.91 | 11.13 | 10.57 | 10.76 | 429,999 | +0.01(+0.09%) |
Jan 07, 2019 | 10.53 | 10.93 | 10.27 | 10.75 | 304,631 | +0.39(+3.76%) |
Jan 04, 2019 | 9.970 | 10.54 | 9.970 | 10.36 | 353,600 | +0.69(+7.14%) |
Jan 03, 2019 | 10.16 | 10.16 | 9.600 | 9.670 | 370,739 | -0.57(-5.57%) |
Jan 02, 2019 | 9.590 | 10.44 | 9.510 | 10.24 | 550,318 | +0.46(+4.70%) |
Dec 31, 2018 | 9.360 | 9.790 | 9.070 | 9.780 | 418,200 | +0.46(+4.94%) |
Dec 28, 2018 | 9.060 | 9.540 | 9.060 | 9.320 | 294,300 | +0.29(+3.21%) |
Dec 27, 2018 | 8.880 | 9.240 | 8.640 | 9.030 | 231,370 | -0.07(-0.77%) |
Dec 26, 2018 | 8.340 | 9.110 | 8.340 | 9.100 | 634,711 | +0.86(+10.44%) |
Dec 24, 2018 | 8.500 | 8.740 | 7.960 | 8.240 | 197,200 | -0.39(-4.52%) |
Dec 21, 2018 | 9.020 | 9.130 | 8.550 | 8.630 | 606,900 | -0.38(-4.22%) |
Dec 20, 2018 | 9.200 | 9.420 | 8.850 | 9.010 | 417,595 | -0.19(-2.01%) |
Dec 19, 2018 | 9.730 | 9.860 | 9.030 | 9.195 | 318,177 | -0.58(-5.98%) |
Dec 18, 2018 | 9.720 | 10.05 | 9.710 | 9.780 | 311,343 | +0.23(+2.41%) |
Dec 17, 2018 | 9.750 | 9.950 | 9.500 | 9.550 | 594,118 | -0.20(-2.05%) |
Dec 14, 2018 | 9.530 | 9.820 | 9.530 | 9.750 | 349,400 | +0.09(+0.93%) |
Dec 13, 2018 | 9.640 | 9.680 | 9.370 | 9.660 | 262,902 | +0.03(+0.31%) |
Dec 12, 2018 | 9.830 | 10.02 | 9.620 | 9.630 | 265,967 | -0.05(-0.52%) |
Dec 11, 2018 | 9.880 | 10.17 | 9.590 | 9.680 | 340,314 | -0.03(-0.31%) |
Dec 10, 2018 | 9.840 | 9.900 | 9.560 | 9.710 | 320,677 | -0.08(-0.82%) |
Dec 07, 2018 | 10.17 | 10.35 | 9.780 | 9.790 | 227,300 | -0.42(-4.11%) |
Dec 06, 2018 | 10.20 | 10.51 | 9.950 | 10.21 | 286,850 | -0.12(-1.16%) |
Dec 04, 2018 | 11.01 | 11.09 | 10.29 | 10.33 | 292,300 | -0.72(-6.52%) |
Dec 03, 2018 | 10.30 | 11.14 | 10.26 | 11.05 | 515,197 | +1.00(+9.95%) |
Nov 30, 2018 | 9.670 | 10.24 | 9.640 | 10.05 | 530,900 | +0.41(+4.25%) |
Nov 29, 2018 | 9.680 | 9.840 | 9.540 | 9.640 | 186,184 | -0.13(-1.33%) |
Nov 28, 2018 | 9.880 | 10.01 | 9.540 | 9.770 | 421,820 | -0.03(-0.31%) |
Nov 27, 2018 | 10.13 | 10.24 | 9.670 | 9.800 | 303,063 | -0.44(-4.30%) |
Nov 26, 2018 | 10.80 | 10.80 | 10.10 | 10.24 | 315,967 | -0.40(-3.76%) |
Nov 23, 2018 | 10.38 | 10.81 | 10.38 | 10.64 | 82,300 | +0.18(+1.72%) |
Nov 21, 2018 | 10.46 | 10.46 | 10.46 | 0 | +0.37(+3.67%) | |
Nov 20, 2018 | 9.610 | 10.30 | 9.610 | 10.09 | 294,358 | -0.22(-2.13%) |
Nov 19, 2018 | 10.62 | 10.88 | 10.25 | 10.31 | 277,491 | -0.38(-3.55%) |
Nov 16, 2018 | 10.49 | 10.74 | 10.15 | 10.69 | 423,900 | +0.02(+0.19%) |
Nov 15, 2018 | 10.58 | 10.76 | 10.44 | 10.67 | 297,495 | -0.02(-0.19%) |
Nov 14, 2018 | 10.90 | 11.01 | 10.64 | 10.69 | 313,252 | -0.13(-1.20%) |
Nov 13, 2018 | 10.78 | 11.00 | 10.52 | 10.82 | 298,568 | +0.10(+0.93%) |
Nov 12, 2018 | 11.29 | 11.29 | 10.71 | 10.72 | 298,620 | -0.74(-6.46%) |
Nov 09, 2018 | 11.57 | 11.61 | 11.23 | 11.46 | 348,300 | -0.18(-1.55%) |
Nov 08, 2018 | 11.34 | 11.88 | 11.29 | 11.64 | 408,357 | +0.25(+2.19%) |
Nov 07, 2018 | 11.97 | 12.32 | 10.61 | 11.39 | 1,198,774 | -0.86(-7.02%) |
Nov 06, 2018 | 11.98 | 12.37 | 11.61 | 12.25 | 269,704 | +0.20(+1.66%) |
Nov 05, 2018 | 12.64 | 12.65 | 11.99 | 12.05 | 227,390 | -0.58(-4.59%) |
Nov 02, 2018 | 13.09 | 13.09 | 12.38 | 12.63 | 288,300 | -0.34(-2.62%) |
Nov 01, 2018 | 12.16 | 13.06 | 12.16 | 12.97 | 308,785 | +0.86(+7.10%) |
Oct 31, 2018 | 12.08 | 12.21 | 11.86 | 12.11 | 251,612 | +0.28(+2.37%) |
Oct 30, 2018 | 11.77 | 12.06 | 11.63 | 11.83 | 404,692 | +0.00(+0.00%) |
Oct 29, 2018 | 12.20 | 12.27 | 11.75 | 11.83 | 291,644 | -0.22(-1.83%) |
Oct 26, 2018 | 11.72 | 12.18 | 11.56 | 12.05 | 286,000 | +0.11(+0.92%) |
Oct 25, 2018 | 11.54 | 12.13 | 11.53 | 11.94 | 496,161 | +0.48(+4.19%) |
Oct 24, 2018 | 12.34 | 12.53 | 11.35 | 11.46 | 658,751 | -0.90(-7.28%) |
Oct 23, 2018 | 11.98 | 12.46 | 11.55 | 12.36 | 321,054 | +0.16(+1.31%) |
Oct 22, 2018 | 12.35 | 12.58 | 12.04 | 12.20 | 339,973 | -0.17(-1.37%) |
Oct 19, 2018 | 13.09 | 13.21 | 12.29 | 12.37 | 324,600 | -0.71(-5.43%) |
Oct 18, 2018 | 13.37 | 13.58 | 13.07 | 13.08 | 203,500 | -0.37(-2.75%) |
Oct 17, 2018 | 13.77 | 13.77 | 13.32 | 13.45 | 160,612 | -0.32(-2.32%) |
Oct 16, 2018 | 13.56 | 13.81 | 13.33 | 13.77 | 266,040 | +0.29(+2.15%) |
Oct 15, 2018 | 13.25 | 13.68 | 13.02 | 13.48 | 155,513 | +0.19(+1.43%) |
Oct 12, 2018 | 13.64 | 13.66 | 13.03 | 13.29 | 265,300 | -0.05(-0.37%) |
Oct 11, 2018 | 13.18 | 13.79 | 13.10 | 13.34 | 284,582 | +0.09(+0.68%) |
Oct 10, 2018 | 13.98 | 13.98 | 13.19 | 13.25 | 278,757 | -0.82(-5.83%) |
Oct 09, 2018 | 14.19 | 14.45 | 13.90 | 14.07 | 287,403 | -0.14(-0.99%) |
Oct 08, 2018 | 13.99 | 14.27 | 13.87 | 14.21 | 231,240 | +0.19(+1.36%) |
Oct 05, 2018 | 14.04 | 14.20 | 13.76 | 14.02 | 307,400 | +0.04(+0.29%) |
Oct 04, 2018 | 13.70 | 14.24 | 13.32 | 13.98 | 809,886 | +0.26(+1.90%) |
Oct 03, 2018 | 13.79 | 14.25 | 13.34 | 13.72 | 658,789 | -0.08(-0.58%) |
Oct 02, 2018 | 14.54 | 14.54 | 13.75 | 13.80 | 328,892 | -0.75(-5.15%) |
Oct 01, 2018 | 14.90 | 14.95 | 14.52 | 14.55 | 222,166 | -0.20(-1.36%) |
Sep 28, 2018 | 14.80 | 14.95 | 14.65 | 14.75 | 430,200 | -0.10(-0.67%) |
Sep 27, 2018 | 14.75 | 15.00 | 14.50 | 14.85 | 272,874 | +0.15(+1.02%) |
Sep 26, 2018 | 14.70 | 14.95 | 14.40 | 14.70 | 231,662 | +0.10(+0.68%) |
Sep 25, 2018 | 14.30 | 14.65 | 14.05 | 14.60 | 460,641 | +0.25(+1.74%) |
Sep 24, 2018 | 15.60 | 15.60 | 14.21 | 14.35 | 493,676 | -1.30(-8.31%) |
Sep 21, 2018 | 15.65 | 15.90 | 15.60 | 15.65 | 449,500 | -0.15(-0.95%) |
Sep 20, 2018 | 15.80 | 15.90 | 15.65 | 15.80 | 179,209 | +0.20(+1.28%) |
Sep 19, 2018 | 15.70 | 15.95 | 15.55 | 15.60 | 216,225 | -0.20(-1.27%) |
Sep 18, 2018 | 15.55 | 15.90 | 15.55 | 15.80 | 163,858 | +0.25(+1.61%) |
Sep 17, 2018 | 15.90 | 16.00 | 15.55 | 15.55 | 211,276 | -0.35(-2.20%) |
Sep 14, 2018 | 15.50 | 16.10 | 15.45 | 15.90 | 188,500 | +0.40(+2.58%) |
Sep 13, 2018 | 15.15 | 15.57 | 15.15 | 15.50 | 245,283 | +0.35(+2.31%) |
Sep 12, 2018 | 15.65 | 15.75 | 15.00 | 15.15 | 254,722 | -0.55(-3.50%) |
Sep 11, 2018 | 15.60 | 15.85 | 15.40 | 15.70 | 246,358 | -0.05(-0.32%) |
Sep 10, 2018 | 15.35 | 15.90 | 15.20 | 15.75 | 174,698 | +0.65(+4.30%) |
Sep 07, 2018 | 15.30 | 15.53 | 15.05 | 15.10 | 175,000 | -0.30(-1.95%) |
Sep 06, 2018 | 15.60 | 15.80 | 15.25 | 15.40 | 129,145 | -0.25(-1.60%) |
Sep 05, 2018 | 15.70 | 15.75 | 15.20 | 15.65 | 261,927 | -0.15(-0.95%) |
Sep 04, 2018 | 16.20 | 16.30 | 15.80 | 15.80 | 159,940 | -0.40(-2.47%) |
Aug 31, 2018 | 16.20 | 16.20 | 16.20 | 0 | -0.05(-0.31%) | |
Aug 30, 2018 | 16.50 | 16.50 | 16.05 | 16.25 | 247,436 | -0.20(-1.22%) |
Aug 29, 2018 | 15.90 | 16.45 | 15.70 | 16.45 | 212,929 | +0.65(+4.11%) |
Aug 28, 2018 | 15.90 | 16.00 | 15.60 | 15.80 | 278,301 | -0.20(-1.25%) |
Aug 27, 2018 | 16.60 | 16.70 | 15.90 | 16.00 | 212,629 | -0.55(-3.32%) |
Aug 24, 2018 | 16.25 | 16.70 | 16.05 | 16.55 | 383,700 | +0.40(+2.48%) |
Aug 23, 2018 | 16.30 | 16.45 | 16.15 | 16.15 | 241,068 | -0.15(-0.92%) |
Aug 22, 2018 | 16.00 | 16.40 | 15.90 | 16.30 | 305,158 | +0.30(+1.88%) |
Aug 21, 2018 | 15.70 | 16.20 | 15.65 | 16.00 | 285,789 | +0.35(+2.24%) |
Aug 20, 2018 | 15.35 | 15.80 | 15.15 | 15.65 | 260,720 | +0.30(+1.95%) |
Aug 17, 2018 | 15.05 | 15.50 | 14.90 | 15.35 | 313,300 | +0.30(+1.99%) |
Aug 16, 2018 | 14.65 | 15.20 | 14.60 | 15.05 | 217,174 | +0.45(+3.08%) |
Aug 15, 2018 | 15.00 | 15.20 | 14.30 | 14.60 | 227,773 | -0.40(-2.67%) |
Aug 14, 2018 | 15.15 | 15.32 | 14.85 | 15.00 | 278,356 | -0.10(-0.66%) |
Aug 13, 2018 | 14.90 | 15.20 | 14.80 | 15.10 | 333,981 | +0.20(+1.34%) |
Aug 10, 2018 | 15.35 | 15.50 | 14.88 | 14.90 | 319,700 | -0.50(-3.25%) |
Aug 09, 2018 | 15.25 | 15.65 | 15.15 | 15.40 | 342,148 | +0.15(+0.98%) |
Aug 08, 2018 | 14.75 | 15.40 | 14.60 | 15.25 | 756,555 | +0.40(+2.69%) |
Aug 07, 2018 | 14.95 | 15.15 | 14.70 | 14.85 | 363,581 | -0.05(-0.34%) |
Aug 06, 2018 | 14.75 | 15.05 | 14.65 | 14.90 | 296,422 | +0.20(+1.36%) |
Aug 03, 2018 | 15.00 | 15.25 | 14.45 | 14.70 | 461,700 | -0.30(-2.00%) |
Aug 02, 2018 | 14.10 | 15.15 | 14.10 | 15.00 | 389,886 | +0.75(+5.26%) |
Aug 01, 2018 | 13.70 | 14.45 | 12.30 | 14.25 | 1,262,782 | -0.65(-4.36%) |
Jul 31, 2018 | 14.60 | 15.19 | 14.31 | 14.90 | 502,185 | +0.25(+1.71%) |
Jul 30, 2018 | 15.30 | 15.45 | 14.52 | 14.65 | 471,580 | -0.70(-4.56%) |
Jul 27, 2018 | 16.20 | 16.27 | 15.30 | 15.35 | 392,600 | -0.90(-5.54%) |
Jul 26, 2018 | 16.25 | 16.60 | 16.05 | 16.25 | 305,087 | +0.05(+0.31%) |
Jul 25, 2018 | 17.00 | 17.00 | 16.00 | 16.20 | 547,920 | -0.85(-4.99%) |
Jul 24, 2018 | 17.45 | 17.68 | 16.95 | 17.05 | 241,699 | -0.40(-2.29%) |
Jul 23, 2018 | 17.45 | 17.55 | 17.10 | 17.45 | 209,938 | -0.10(-0.57%) |
Jul 20, 2018 | 17.55 | 17.70 | 17.43 | 17.55 | 214,390 | +0.00(+0.00%) |
Jul 19, 2018 | 17.50 | 17.75 | 17.25 | 17.55 | 195,387 | +0.05(+0.29%) |
Jul 18, 2018 | 17.65 | 17.65 | 17.05 | 17.50 | 268,042 | -0.05(-0.28%) |
Jul 17, 2018 | 16.85 | 17.70 | 16.75 | 17.55 | 367,455 | +0.65(+3.85%) |
Jul 16, 2018 | 17.05 | 17.15 | 16.70 | 16.90 | 258,992 | -0.20(-1.17%) |
Jul 13, 2018 | 17.40 | 17.50 | 17.05 | 17.10 | 184,567 | -0.35(-2.01%) |
Jul 12, 2018 | 17.40 | 17.55 | 17.15 | 17.45 | 268,993 | +0.20(+1.16%) |
Jul 11, 2018 | 17.20 | 17.39 | 17.00 | 17.25 | 333,111 | +0.00(+0.00%) |
Jul 10, 2018 | 17.65 | 17.75 | 16.93 | 17.25 | 261,099 | -0.45(-2.54%) |
Jul 09, 2018 | 17.60 | 17.80 | 17.45 | 17.70 | 305,269 | +0.25(+1.43%) |
Jul 06, 2018 | 17.20 | 17.50 | 17.05 | 17.45 | 228,192 | +0.20(+1.16%) |
Jul 05, 2018 | 16.95 | 17.30 | 16.60 | 17.25 | 325,233 | +0.25(+1.47%) |
Jul 03, 2018 | 17.00 | 17.00 | 17.00 | 0 | -0.15(-0.87%) | |
Jul 02, 2018 | 17.30 | 17.35 | 16.90 | 17.15 | 315,872 | -0.15(-0.87%) |
Jun 29, 2018 | 17.55 | 17.95 | 16.77 | 17.30 | 630,191 | -0.10(-0.57%) |
Jun 28, 2018 | 17.45 | 17.60 | 16.95 | 17.40 | 534,371 | -0.10(-0.57%) |
Jun 27, 2018 | 19.05 | 19.40 | 17.25 | 17.50 | 815,437 | -1.50(-7.89%) |
Jun 26, 2018 | 18.15 | 19.15 | 18.15 | 19.00 | 847,815 | +0.95(+5.26%) |
Jun 25, 2018 | 18.40 | 18.40 | 17.80 | 18.05 | 494,123 | -0.15(-0.82%) |
Jun 22, 2018 | 18.10 | 18.35 | 17.55 | 18.20 | 824,877 | +0.10(+0.55%) |
Jun 21, 2018 | 18.25 | 18.43 | 18.00 | 18.10 | 343,451 | -0.10(-0.55%) |
Jun 20, 2018 | 17.65 | 18.23 | 17.45 | 18.20 | 346,898 | +0.70(+4.00%) |
Jun 19, 2018 | 17.80 | 17.80 | 17.15 | 17.50 | 344,447 | -0.35(-1.96%) |
Jun 18, 2018 | 17.50 | 17.95 | 17.05 | 17.85 | 471,493 | +0.25(+1.42%) |
Jun 15, 2018 | 17.95 | 17.65 | 17.60 | 481,228 | -0.05(-0.28%) | |
Jun 14, 2018 | 17.45 | 17.95 | 17.45 | 17.65 | 587,973 | +0.30(+1.73%) |
Jun 13, 2018 | 17.00 | 17.45 | 17.00 | 17.35 | 682,014 | +0.40(+2.36%) |
Jun 12, 2018 | 16.65 | 17.15 | 16.65 | 16.95 | 423,983 | +0.30(+1.80%) |
Jun 11, 2018 | 16.25 | 16.88 | 16.00 | 16.65 | 514,379 | +0.50(+3.10%) |
Jun 08, 2018 | 15.55 | 16.40 | 15.55 | 16.15 | 470,602 | +0.55(+3.53%) |
Jun 07, 2018 | 15.85 | 15.95 | 15.55 | 15.60 | 202,350 | -0.15(-0.95%) |
Jun 06, 2018 | 15.50 | 15.85 | 15.20 | 15.75 | 345,128 | +0.30(+1.94%) |
Jun 05, 2018 | 15.00 | 15.65 | 15.00 | 15.45 | 325,977 | +0.25(+1.64%) |
Jun 04, 2018 | 15.35 | 15.45 | 15.00 | 15.20 | 331,034 | -0.05(-0.33%) |