Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.442 | 4.634 | 4.346 | 4.567 | 581,885 | +0.12(+2.81%) |
Mar 28, 2019 | 4.423 | 4.577 | 4.346 | 4.442 | 347,478 | +0.04(+0.87%) |
Mar 27, 2019 | 4.298 | 4.490 | 4.241 | 4.404 | 428,895 | +0.12(+2.68%) |
Mar 26, 2019 | 4.346 | 4.481 | 4.111 | 4.289 | 538,077 | -0.03(-0.67%) |
Mar 25, 2019 | 4.605 | 4.615 | 4.289 | 4.318 | 475,619 | -0.31(-6.64%) |
Mar 22, 2019 | 4.941 | 4.941 | 4.605 | 4.625 | 455,877 | -0.34(-6.77%) |
Mar 21, 2019 | 4.989 | 5.066 | 4.922 | 4.960 | 331,936 | -0.08(-1.52%) |
Mar 20, 2019 | 5.248 | 5.248 | 4.874 | 5.037 | 416,767 | -0.19(-3.67%) |
Mar 19, 2019 | 4.893 | 5.248 | 4.893 | 5.229 | 718,900 | +0.35(+7.07%) |
Mar 18, 2019 | 4.817 | 4.912 | 4.721 | 4.884 | 762,835 | +0.05(+0.99%) |
Mar 15, 2019 | 4.625 | 4.836 | 4.481 | 4.836 | 1,478,944 | +0.24(+5.22%) |
Mar 14, 2019 | 4.874 | 4.892 | 4.529 | 4.596 | 677,069 | -0.35(-7.17%) |
Mar 13, 2019 | 4.912 | 4.989 | 4.807 | 4.951 | 516,859 | +0.02(+0.39%) |
Mar 12, 2019 | 4.999 | 5.085 | 4.874 | 4.932 | 433,020 | -0.07(-1.34%) |
Mar 11, 2019 | 5.172 | 5.229 | 4.922 | 4.999 | 491,663 | -0.22(-4.23%) |
Mar 08, 2019 | 5.162 | 5.277 | 4.912 | 5.220 | 639,938 | -0.05(-0.91%) |
Mar 07, 2019 | 5.920 | 6.299 | 5.162 | 5.267 | 1,699,311 | +0.11(+2.04%) |
Mar 06, 2019 | 5.325 | 5.440 | 5.066 | 5.162 | 809,647 | -0.17(-3.24%) |
Mar 05, 2019 | 5.421 | 5.555 | 5.210 | 5.335 | 477,508 | -0.09(-1.59%) |
Mar 04, 2019 | 5.853 | 5.920 | 5.315 | 5.421 | 668,336 | -0.39(-6.77%) |
Mar 01, 2019 | 5.949 | 6.256 | 5.757 | 5.814 | 550,096 | -0.12(-2.10%) |
Feb 28, 2019 | 6.428 | 6.438 | 5.824 | 5.939 | 944,482 | -0.54(-8.30%) |
Feb 27, 2019 | 6.879 | 7.004 | 6.428 | 6.476 | 869,585 | -0.34(-4.93%) |
Feb 26, 2019 | 6.352 | 7.004 | 6.035 | 6.812 | 1,979,222 | +0.39(+6.13%) |
Feb 25, 2019 | 6.476 | 6.860 | 6.342 | 6.419 | 661,955 | +0.09(+1.36%) |
Feb 22, 2019 | 5.930 | 6.438 | 5.891 | 6.332 | 795,336 | +0.52(+8.91%) |
Feb 21, 2019 | 5.469 | 6.064 | 5.469 | 5.814 | 744,237 | +0.35(+6.32%) |
Feb 20, 2019 | 5.200 | 5.584 | 5.200 | 5.469 | 367,901 | +0.33(+6.34%) |
Feb 19, 2019 | 4.874 | 5.229 | 4.874 | 5.143 | 257,723 | +0.25(+5.10%) |
Feb 15, 2019 | 4.817 | 4.960 | 4.788 | 4.893 | 205,009 | +0.13(+2.82%) |
Feb 14, 2019 | 4.730 | 4.893 | 4.692 | 4.759 | 247,372 | +0.02(+0.40%) |
Feb 13, 2019 | 4.673 | 4.788 | 4.673 | 4.740 | 333,094 | +0.08(+1.65%) |
Feb 12, 2019 | 4.615 | 4.730 | 4.615 | 4.663 | 214,278 | +0.09(+1.89%) |
Feb 11, 2019 | 4.490 | 4.644 | 4.481 | 4.577 | 293,565 | +0.10(+2.14%) |
Feb 08, 2019 | 4.663 | 4.663 | 4.318 | 4.481 | 321,532 | -0.17(-3.71%) |
Feb 07, 2019 | 4.836 | 4.845 | 4.481 | 4.653 | 400,409 | -0.25(-5.09%) |
Feb 06, 2019 | 4.893 | 4.989 | 4.845 | 4.903 | 127,087 | +0.01(+0.20%) |
Feb 05, 2019 | 4.893 | 4.989 | 4.797 | 4.893 | 175,543 | +0.02(+0.39%) |
Feb 04, 2019 | 4.864 | 5.018 | 4.826 | 4.874 | 261,675 | +0.02(+0.40%) |
Feb 01, 2019 | 4.941 | 4.960 | 4.817 | 4.855 | 164,674 | -0.09(-1.75%) |
Jan 31, 2019 | 4.951 | 5.018 | 4.874 | 4.941 | 201,158 | +0.02(+0.39%) |
Jan 30, 2019 | 4.893 | 4.989 | 4.797 | 4.922 | 190,091 | +0.07(+1.38%) |
Jan 29, 2019 | 5.008 | 5.018 | 4.797 | 4.855 | 195,845 | -0.19(-3.80%) |
Jan 28, 2019 | 5.104 | 5.162 | 5.005 | 5.047 | 148,653 | -0.12(-2.23%) |
Jan 25, 2019 | 5.210 | 5.402 | 5.152 | 5.162 | 213,972 | +0.00(+0.00%) |
Jan 24, 2019 | 5.162 | 5.191 | 5.056 | 5.162 | 186,597 | +0.04(+0.75%) |
Jan 23, 2019 | 5.258 | 5.373 | 5.037 | 5.124 | 239,766 | -0.12(-2.38%) |
Jan 22, 2019 | 5.565 | 5.565 | 5.181 | 5.248 | 222,991 | -0.35(-6.17%) |
Jan 18, 2019 | 5.479 | 5.680 | 5.411 | 5.594 | 463,903 | +0.14(+2.64%) |
Jan 17, 2019 | 5.267 | 5.522 | 5.251 | 5.450 | 222,838 | +0.12(+2.16%) |
Jan 16, 2019 | 5.124 | 5.575 | 5.056 | 5.335 | 585,670 | +0.20(+3.93%) |
Jan 15, 2019 | 5.469 | 5.469 | 5.037 | 5.133 | 266,008 | -0.32(-5.81%) |
Jan 14, 2019 | 5.527 | 5.680 | 5.344 | 5.450 | 282,985 | -0.16(-2.91%) |
Jan 11, 2019 | 5.709 | 5.747 | 5.546 | 5.613 | 185,623 | -0.05(-0.85%) |
Jan 10, 2019 | 5.536 | 5.661 | 5.392 | 5.661 | 205,323 | +0.05(+0.85%) |
Jan 09, 2019 | 5.383 | 5.651 | 5.373 | 5.613 | 294,625 | +0.27(+5.03%) |
Jan 08, 2019 | 5.200 | 5.344 | 5.104 | 5.344 | 252,650 | +0.23(+4.50%) |
Jan 07, 2019 | 4.903 | 5.229 | 4.807 | 5.114 | 263,311 | +0.23(+4.72%) |
Jan 04, 2019 | 4.749 | 4.903 | 4.644 | 4.884 | 224,291 | +0.23(+4.95%) |
Jan 03, 2019 | 4.797 | 4.797 | 4.457 | 4.653 | 417,827 | -0.12(-2.41%) |
Jan 02, 2019 | 4.439 | 4.976 | 4.354 | 4.769 | 351,383 | +0.24(+5.20%) |
Dec 31, 2018 | 4.326 | 4.608 | 4.109 | 4.533 | 702,248 | +0.21(+4.79%) |
Dec 28, 2018 | 4.392 | 4.486 | 4.279 | 4.326 | 1,186,542 | -0.07(-1.50%) |
Dec 27, 2018 | 4.524 | 4.582 | 4.279 | 4.392 | 584,141 | -0.23(-4.90%) |
Dec 26, 2018 | 4.750 | 4.835 | 4.458 | 4.618 | 644,141 | -0.08(-1.80%) |
Dec 24, 2018 | 4.882 | 5.211 | 4.665 | 4.703 | 277,694 | -0.12(-2.54%) |
Dec 21, 2018 | 4.985 | 5.098 | 4.655 | 4.825 | 1,178,477 | -0.19(-3.76%) |
Dec 20, 2018 | 5.183 | 5.315 | 4.900 | 5.014 | 551,726 | -0.20(-3.80%) |
Dec 19, 2018 | 5.014 | 5.541 | 5.014 | 5.211 | 511,414 | +0.16(+3.17%) |
Dec 18, 2018 | 5.117 | 5.249 | 4.966 | 5.051 | 489,719 | -0.06(-1.11%) |
Dec 17, 2018 | 5.277 | 5.438 | 5.023 | 5.108 | 563,380 | -0.23(-4.24%) |
Dec 14, 2018 | 5.607 | 5.833 | 5.249 | 5.334 | 494,268 | -0.27(-4.87%) |
Dec 13, 2018 | 5.937 | 5.947 | 5.419 | 5.607 | 352,873 | -0.18(-3.09%) |
Dec 12, 2018 | 5.720 | 5.965 | 5.522 | 5.786 | 463,323 | +0.17(+3.02%) |
Dec 11, 2018 | 6.126 | 6.248 | 5.580 | 5.617 | 480,094 | -0.38(-6.29%) |
Dec 10, 2018 | 5.947 | 6.064 | 5.645 | 5.994 | 493,115 | -0.06(-0.93%) |
Dec 07, 2018 | 6.427 | 6.616 | 5.975 | 6.050 | 292,125 | -0.38(-5.87%) |
Dec 06, 2018 | 6.606 | 6.606 | 6.154 | 6.427 | 583,387 | -0.11(-1.73%) |
Dec 04, 2018 | 6.936 | 7.011 | 6.465 | 6.540 | 406,196 | -0.46(-6.59%) |
Dec 03, 2018 | 7.143 | 7.172 | 6.851 | 7.002 | 268,719 | +0.07(+0.95%) |
Nov 30, 2018 | 6.955 | 7.143 | 6.738 | 6.936 | 280,984 | -0.08(-1.21%) |
Nov 29, 2018 | 7.134 | 7.219 | 6.823 | 7.021 | 267,314 | -0.19(-2.61%) |
Nov 28, 2018 | 6.842 | 7.219 | 6.653 | 7.209 | 358,486 | +0.35(+5.08%) |
Nov 27, 2018 | 7.605 | 7.605 | 6.682 | 6.861 | 440,735 | -0.33(-4.59%) |
Nov 26, 2018 | 7.360 | 7.483 | 6.908 | 7.191 | 510,915 | -0.19(-2.55%) |
Nov 23, 2018 | 7.492 | 7.648 | 7.322 | 7.379 | 192,486 | -0.13(-1.76%) |
Nov 21, 2018 | 7.511 | 7.511 | 7.511 | 0 | +0.17(+2.31%) | |
Nov 20, 2018 | 7.652 | 7.935 | 7.313 | 7.341 | 497,209 | -0.48(-6.14%) |
Nov 19, 2018 | 7.897 | 8.293 | 7.586 | 7.822 | 541,107 | +0.17(+2.22%) |
Nov 16, 2018 | 7.907 | 7.926 | 7.351 | 7.652 | 403,012 | -0.17(-2.17%) |
Nov 15, 2018 | 7.831 | 8.048 | 7.115 | 7.822 | 744,275 | -0.08(-0.95%) |
Nov 14, 2018 | 8.708 | 9.330 | 7.539 | 7.897 | 953,068 | -0.30(-3.68%) |
Nov 13, 2018 | 7.030 | 8.548 | 6.880 | 8.199 | 1,040,207 | +1.52(+22.71%) |
Nov 12, 2018 | 6.814 | 7.445 | 6.653 | 6.682 | 820,279 | -0.19(-2.74%) |
Nov 09, 2018 | 9.151 | 9.415 | 6.512 | 6.870 | 1,459,780 | -2.31(-25.15%) |
Nov 08, 2018 | 9.424 | 9.462 | 8.887 | 9.179 | 299,424 | -0.29(-3.08%) |
Nov 07, 2018 | 9.245 | 9.556 | 9.122 | 9.471 | 363,162 | +0.37(+4.04%) |
Nov 06, 2018 | 9.056 | 9.339 | 8.896 | 9.104 | 182,934 | +0.02(+0.21%) |
Nov 05, 2018 | 9.179 | 9.236 | 8.689 | 9.085 | 395,756 | -0.16(-1.73%) |
Nov 02, 2018 | 10.08 | 10.08 | 8.783 | 9.245 | 500,953 | -0.70(-7.01%) |
Nov 01, 2018 | 9.358 | 10.02 | 9.283 | 9.942 | 519,750 | +0.68(+7.32%) |
Oct 31, 2018 | 9.773 | 9.782 | 9.254 | 9.264 | 248,758 | -0.37(-3.82%) |
Oct 30, 2018 | 9.801 | 10.08 | 9.537 | 9.631 | 189,230 | -0.17(-1.73%) |
Oct 29, 2018 | 9.660 | 10.38 | 9.660 | 9.801 | 262,860 | +0.32(+3.38%) |
Oct 26, 2018 | 9.518 | 9.726 | 9.226 | 9.481 | 423,067 | -0.26(-2.71%) |
Oct 25, 2018 | 10.55 | 10.86 | 9.721 | 9.744 | 370,033 | -1.06(-9.85%) |
Oct 24, 2018 | 11.70 | 11.76 | 10.77 | 10.81 | 267,563 | -0.90(-7.72%) |
Oct 23, 2018 | 11.24 | 11.93 | 11.12 | 11.71 | 232,425 | +0.22(+1.89%) |
Oct 22, 2018 | 11.77 | 11.90 | 11.32 | 11.50 | 165,638 | -0.24(-2.01%) |
Oct 19, 2018 | 12.02 | 12.23 | 11.54 | 11.73 | 289,473 | -0.30(-2.51%) |
Oct 18, 2018 | 12.25 | 12.37 | 12.03 | 12.03 | 286,732 | -0.25(-2.07%) |
Oct 17, 2018 | 12.54 | 12.54 | 12.03 | 12.29 | 152,380 | -0.32(-2.54%) |
Oct 16, 2018 | 12.37 | 12.68 | 12.07 | 12.61 | 166,085 | +0.26(+2.14%) |
Oct 15, 2018 | 12.34 | 12.59 | 12.13 | 12.35 | 122,698 | +0.03(+0.23%) |
Oct 12, 2018 | 12.69 | 12.69 | 12.07 | 12.32 | 192,168 | -0.08(-0.61%) |
Oct 11, 2018 | 12.61 | 12.81 | 12.36 | 12.39 | 201,461 | -0.08(-0.60%) |
Oct 10, 2018 | 13.01 | 13.01 | 12.44 | 12.47 | 230,570 | -0.67(-5.09%) |
Oct 09, 2018 | 13.80 | 13.93 | 13.00 | 13.14 | 343,358 | -0.73(-5.23%) |
Oct 08, 2018 | 14.57 | 14.57 | 13.74 | 13.86 | 187,837 | -0.72(-4.91%) |
Oct 05, 2018 | 15.14 | 15.14 | 14.33 | 14.58 | 157,788 | -0.40(-2.64%) |
Oct 04, 2018 | 15.59 | 15.79 | 14.78 | 14.97 | 295,336 | -0.78(-4.96%) |
Oct 03, 2018 | 15.79 | 16.05 | 15.60 | 15.76 | 183,793 | -0.11(-0.71%) |
Oct 02, 2018 | 15.71 | 16.17 | 15.60 | 15.87 | 260,947 | +0.08(+0.53%) |
Oct 01, 2018 | 16.12 | 16.82 | 15.71 | 15.79 | 221,660 | -0.20(-1.23%) |
Sep 28, 2018 | 15.84 | 16.03 | 15.56 | 15.98 | 106,469 | +0.05(+0.29%) |
Sep 27, 2018 | 16.08 | 16.12 | 15.89 | 15.94 | 94,539 | -0.05(-0.29%) |
Sep 26, 2018 | 15.89 | 16.40 | 15.82 | 15.98 | 156,679 | +0.19(+1.19%) |
Sep 25, 2018 | 16.59 | 16.73 | 15.65 | 15.79 | 210,254 | -0.89(-5.34%) |
Sep 24, 2018 | 16.92 | 16.92 | 16.26 | 16.68 | 117,036 | -0.33(-1.93%) |
Sep 21, 2018 | 17.25 | 17.66 | 16.87 | 17.01 | 271,188 | -0.23(-1.36%) |
Sep 20, 2018 | 17.06 | 17.29 | 16.92 | 17.25 | 131,058 | +0.38(+2.22%) |
Sep 19, 2018 | 17.06 | 17.18 | 16.78 | 16.87 | 131,124 | -0.14(-0.83%) |
Sep 18, 2018 | 16.83 | 17.06 | 16.66 | 17.01 | 95,950 | +0.09(+0.55%) |
Sep 17, 2018 | 17.29 | 17.34 | 16.87 | 16.92 | 127,865 | -0.33(-1.90%) |
Sep 14, 2018 | 17.15 | 17.48 | 16.97 | 17.25 | 147,542 | +0.05(+0.27%) |
Sep 13, 2018 | 17.29 | 17.43 | 16.97 | 17.20 | 97,779 | +0.00(+0.00%) |
Sep 12, 2018 | 17.62 | 17.62 | 17.06 | 17.20 | 152,779 | -0.47(-2.65%) |
Sep 11, 2018 | 17.29 | 17.72 | 17.15 | 17.67 | 268,729 | +0.33(+1.89%) |
Sep 10, 2018 | 17.86 | 18.18 | 17.29 | 17.34 | 232,599 | -0.37(-2.12%) |
Sep 07, 2018 | 18.00 | 18.23 | 17.62 | 17.72 | 154,156 | -0.42(-2.33%) |
Sep 06, 2018 | 17.86 | 18.70 | 17.86 | 18.14 | 220,084 | -0.42(-2.27%) |
Sep 05, 2018 | 19.26 | 19.26 | 18.47 | 18.56 | 380,983 | -0.80(-4.12%) |
Sep 04, 2018 | 20.34 | 20.34 | 19.08 | 19.36 | 184,220 | -0.98(-4.84%) |
Aug 31, 2018 | 20.34 | 20.34 | 20.34 | 0 | +0.09(+0.46%) | |
Aug 30, 2018 | 20.90 | 20.90 | 20.11 | 20.25 | 134,904 | -0.66(-3.14%) |
Aug 29, 2018 | 21.09 | 21.09 | 20.67 | 20.90 | 143,465 | -0.14(-0.67%) |
Aug 28, 2018 | 21.09 | 21.32 | 20.67 | 21.04 | 140,399 | +0.14(+0.67%) |
Aug 27, 2018 | 20.57 | 21.07 | 20.57 | 20.90 | 132,457 | +0.38(+1.83%) |
Aug 24, 2018 | 20.43 | 20.72 | 20.34 | 20.53 | 133,033 | +0.14(+0.69%) |
Aug 23, 2018 | 20.72 | 20.72 | 20.25 | 20.39 | 152,234 | -0.28(-1.36%) |
Aug 22, 2018 | 21.18 | 21.18 | 20.57 | 20.67 | 185,459 | -0.61(-2.86%) |
Aug 21, 2018 | 21.28 | 21.37 | 20.95 | 21.28 | 203,920 | +0.05(+0.22%) |
Aug 20, 2018 | 21.32 | 21.42 | 21.09 | 21.23 | 131,862 | +0.00(+0.00%) |
Aug 17, 2018 | 20.90 | 21.28 | 20.79 | 21.23 | 185,948 | +0.19(+0.89%) |
Aug 16, 2018 | 20.95 | 21.51 | 20.86 | 21.04 | 111,416 | +0.19(+0.90%) |
Aug 15, 2018 | 20.43 | 20.95 | 20.14 | 20.86 | 164,241 | +0.28(+1.37%) |
Aug 14, 2018 | 20.25 | 20.79 | 20.25 | 20.57 | 165,704 | +0.47(+2.33%) |
Aug 13, 2018 | 20.76 | 20.76 | 19.92 | 20.11 | 189,658 | -0.47(-2.28%) |
Aug 10, 2018 | 20.86 | 21.00 | 20.34 | 20.57 | 307,673 | +0.05(+0.23%) |
Aug 09, 2018 | 20.86 | 21.09 | 20.43 | 20.53 | 335,312 | -0.38(-1.79%) |
Aug 08, 2018 | 19.17 | 21.09 | 18.75 | 20.90 | 571,303 | +2.62(+14.36%) |
Aug 07, 2018 | 18.18 | 18.42 | 18.00 | 18.28 | 144,972 | +0.05(+0.26%) |
Aug 06, 2018 | 17.43 | 18.23 | 17.20 | 18.23 | 231,067 | +0.80(+4.57%) |
Aug 03, 2018 | 17.62 | 17.81 | 17.06 | 17.43 | 126,312 | -0.23(-1.33%) |
Aug 02, 2018 | 17.11 | 17.90 | 17.01 | 17.67 | 180,547 | +0.47(+2.72%) |
Aug 01, 2018 | 17.15 | 17.48 | 16.90 | 17.20 | 285,396 | +0.00(+0.00%) |
Jul 31, 2018 | 16.59 | 17.25 | 16.54 | 17.20 | 127,498 | +0.70(+4.26%) |
Jul 30, 2018 | 16.17 | 16.59 | 15.98 | 16.50 | 83,509 | +0.38(+2.33%) |
Jul 27, 2018 | 16.12 | 16.31 | 15.89 | 16.12 | 93,454 | +0.09(+0.58%) |
Jul 26, 2018 | 15.98 | 16.36 | 15.84 | 16.03 | 116,887 | +0.00(+0.00%) |
Jul 25, 2018 | 15.79 | 16.03 | 15.26 | 16.03 | 188,310 | +0.14(+0.88%) |
Jul 24, 2018 | 16.03 | 16.22 | 15.79 | 15.89 | 144,093 | -0.05(-0.29%) |
Jul 23, 2018 | 16.03 | 16.03 | 15.75 | 15.94 | 150,365 | -0.19(-1.16%) |
Jul 20, 2018 | 16.40 | 16.40 | 15.98 | 16.12 | 95,664 | -0.19(-1.15%) |
Jul 19, 2018 | 16.68 | 16.68 | 16.24 | 16.31 | 95,937 | -0.37(-2.25%) |
Jul 18, 2018 | 16.54 | 16.73 | 16.45 | 16.68 | 90,916 | +0.09(+0.56%) |
Jul 17, 2018 | 16.31 | 16.68 | 16.31 | 16.59 | 69,879 | +0.14(+0.85%) |
Jul 16, 2018 | 16.50 | 16.52 | 16.17 | 16.45 | 83,146 | -0.09(-0.57%) |
Jul 13, 2018 | 16.50 | 16.64 | 16.40 | 16.54 | 59,831 | +0.00(+0.00%) |
Jul 12, 2018 | 16.87 | 16.87 | 16.40 | 16.54 | 103,437 | -0.09(-0.56%) |
Jul 11, 2018 | 16.92 | 17.07 | 16.59 | 16.64 | 100,087 | -0.47(-2.74%) |
Jul 10, 2018 | 17.01 | 17.25 | 16.78 | 17.11 | 80,652 | +0.05(+0.27%) |
Jul 09, 2018 | 16.78 | 17.15 | 16.68 | 17.06 | 129,772 | +0.47(+2.82%) |
Jul 06, 2018 | 16.73 | 16.92 | 16.59 | 16.59 | 152,782 | -0.19(-1.12%) |
Jul 05, 2018 | 16.45 | 16.92 | 16.37 | 16.78 | 179,285 | +0.56(+3.47%) |
Jul 03, 2018 | 16.22 | 16.22 | 16.22 | 0 | -0.81(-4.74%) | |
Jul 02, 2018 | 16.51 | 17.07 | 16.14 | 17.02 | 263,391 | +0.33(+1.96%) |
Jun 29, 2018 | 17.12 | 17.12 | 16.65 | 16.70 | 120,522 | -0.33(-1.92%) |
Jun 28, 2018 | 17.16 | 17.26 | 16.84 | 17.02 | 157,637 | -0.23(-1.35%) |
Jun 27, 2018 | 18.09 | 18.14 | 17.21 | 17.26 | 213,355 | -0.75(-4.15%) |
Jun 26, 2018 | 17.91 | 18.23 | 17.68 | 18.00 | 165,677 | +0.09(+0.52%) |
Jun 25, 2018 | 17.86 | 18.05 | 17.58 | 17.91 | 157,664 | -0.14(-0.78%) |
Jun 22, 2018 | 17.96 | 18.28 | 17.63 | 18.05 | 358,725 | +0.28(+1.57%) |
Jun 21, 2018 | 18.47 | 18.51 | 17.72 | 17.77 | 305,539 | -0.79(-4.27%) |
Jun 20, 2018 | 18.65 | 18.70 | 18.42 | 18.56 | 165,414 | +0.00(+0.00%) |
Jun 19, 2018 | 18.00 | 18.70 | 17.86 | 18.56 | 312,708 | +0.51(+2.84%) |
Jun 18, 2018 | 17.77 | 18.23 | 17.68 | 18.05 | 249,935 | +0.28(+1.57%) |
Jun 15, 2018 | 17.96 | 17.86 | 17.77 | 252,845 | -0.09(-0.52%) | |
Jun 14, 2018 | 17.77 | 17.96 | 17.63 | 17.86 | 169,270 | +0.14(+0.79%) |
Jun 13, 2018 | 17.86 | 17.96 | 17.63 | 17.72 | 197,304 | -0.09(-0.52%) |
Jun 12, 2018 | 17.72 | 17.86 | 17.54 | 17.82 | 124,606 | +0.09(+0.53%) |
Jun 11, 2018 | 17.63 | 17.91 | 17.44 | 17.72 | 210,286 | +0.09(+0.53%) |
Jun 08, 2018 | 17.58 | 17.77 | 17.49 | 17.63 | 140,532 | +0.05(+0.27%) |
Jun 07, 2018 | 17.44 | 17.86 | 17.30 | 17.58 | 138,354 | +0.09(+0.53%) |
Jun 06, 2018 | 17.23 | 17.49 | 177,379 | +0.00(+0.00%) | ||
Jun 05, 2018 | 16.88 | 17.68 | 16.79 | 17.49 | 318,250 | +0.61(+3.59%) |
Jun 04, 2018 | 16.65 | 16.93 | 16.18 | 16.88 | 339,776 | +0.23(+1.40%) |
Jun 01, 2018 | 16.51 | 16.74 | 16.23 | 16.65 | 200,030 | +0.33(+2.00%) |
May 31, 2018 | 16.60 | 16.60 | 16.14 | 16.32 | 206,935 | +0.05(+0.29%) |
May 30, 2018 | 16.04 | 16.60 | 16.02 | 16.28 | 215,336 | +0.23(+1.45%) |
May 29, 2018 | 16.88 | 17.12 | 15.83 | 16.04 | 344,905 | -0.84(-4.97%) |
May 25, 2018 | 16.88 | 16.88 | 16.88 | 0 | +0.14(+0.84%) | |
May 24, 2018 | 16.56 | 16.88 | 16.40 | 16.74 | 112,943 | +0.09(+0.56%) |
May 23, 2018 | 16.74 | 16.81 | 16.43 | 16.65 | 154,078 | -0.09(-0.56%) |
May 22, 2018 | 16.79 | 17.02 | 16.70 | 16.74 | 100,406 | -0.14(-0.83%) |
May 21, 2018 | 16.46 | 16.93 | 16.46 | 16.88 | 149,444 | +0.56(+3.43%) |
May 18, 2018 | 16.18 | 16.37 | 16.09 | 16.32 | 166,492 | +0.23(+1.45%) |
May 17, 2018 | 15.86 | 16.28 | 15.86 | 16.09 | 198,074 | +0.28(+1.77%) |
May 16, 2018 | 15.90 | 16.14 | 15.72 | 15.81 | 299,127 | -0.05(-0.29%) |
May 15, 2018 | 15.53 | 16.14 | 15.53 | 15.86 | 231,137 | +0.23(+1.49%) |
May 14, 2018 | 15.81 | 16.04 | 15.62 | 15.62 | 269,217 | -0.09(-0.59%) |
May 11, 2018 | 15.90 | 16.46 | 15.67 | 15.72 | 302,250 | -0.14(-0.88%) |
May 10, 2018 | 15.25 | 15.86 | 15.16 | 15.86 | 250,543 | +0.61(+3.98%) |
May 09, 2018 | 12.92 | 15.44 | 12.87 | 15.25 | 624,389 | +2.84(+22.93%) |
May 08, 2018 | 12.41 | 12.55 | 12.22 | 12.41 | 185,061 | -0.09(-0.75%) |
May 07, 2018 | 12.22 | 12.69 | 12.22 | 12.50 | 121,124 | +0.37(+3.08%) |
May 04, 2018 | 12.08 | 12.27 | 11.96 | 12.13 | 247,475 | +0.00(+0.00%) |
May 03, 2018 | 12.41 | 12.41 | 12.03 | 12.13 | 158,243 | -0.33(-2.62%) |
May 02, 2018 | 12.08 | 12.64 | 12.08 | 12.45 | 182,652 | +0.42(+3.49%) |
May 01, 2018 | 12.22 | 12.22 | 11.99 | 12.03 | 202,730 | -0.23(-1.90%) |
Apr 30, 2018 | 12.27 | 12.41 | 12.13 | 12.27 | 107,274 | +0.00(+0.00%) |
Apr 27, 2018 | 12.36 | 12.36 | 12.13 | 12.27 | 93,914 | -0.14(-1.13%) |
Apr 26, 2018 | 12.59 | 12.64 | 12.31 | 12.41 | 97,465 | -0.19(-1.48%) |
Apr 25, 2018 | 12.31 | 12.64 | 12.17 | 12.59 | 159,078 | +0.33(+2.66%) |
Apr 24, 2018 | 12.36 | 12.50 | 12.13 | 12.27 | 216,908 | +0.00(+0.00%) |
Apr 23, 2018 | 12.83 | 12.83 | 12.27 | 12.27 | 170,507 | -0.51(-4.01%) |
Apr 20, 2018 | 13.24 | 13.34 | 12.73 | 12.78 | 155,959 | -0.61(-4.53%) |
Apr 19, 2018 | 13.48 | 13.62 | 13.29 | 13.38 | 109,218 | -0.19(-1.37%) |
Apr 18, 2018 | 13.71 | 13.80 | 13.52 | 13.57 | 111,634 | -0.05(-0.34%) |
Apr 17, 2018 | 13.71 | 13.71 | 13.43 | 13.62 | 128,386 | -0.05(-0.34%) |
Apr 16, 2018 | 13.29 | 13.71 | 13.15 | 13.66 | 179,581 | +0.37(+2.81%) |
Apr 13, 2018 | 13.52 | 13.52 | 13.20 | 13.29 | 172,036 | +0.00(+0.00%) |
Apr 12, 2018 | 13.62 | 13.71 | 13.20 | 13.29 | 171,324 | -0.28(-2.06%) |
Apr 11, 2018 | 13.34 | 13.71 | 13.34 | 13.57 | 134,139 | +0.14(+1.04%) |
Apr 10, 2018 | 13.57 | 13.80 | 13.43 | 13.43 | 288,044 | +0.00(+0.00%) |
Apr 09, 2018 | 13.52 | 13.80 | 13.38 | 13.43 | 149,100 | +0.00(+0.00%) |
Apr 06, 2018 | 13.66 | 13.85 | 13.24 | 13.43 | 149,009 | -0.37(-2.70%) |
Apr 05, 2018 | 13.66 | 13.80 | 13.38 | 13.80 | 140,346 | +0.28(+2.07%) |
Apr 04, 2018 | 12.27 | 13.66 | 12.27 | 13.52 | 236,894 | +1.20(+9.77%) |
Apr 03, 2018 | 12.23 | 12.55 | 12.04 | 12.32 | 347,954 | +0.23(+1.92%) |