Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.000 | 2.400 | 1.950 | 2.250 | 1,375,900 | +0.25(+12.50%) |
Jun 27, 2019 | 2.100 | 2.228 | 1.950 | 2.000 | 372,069 | -0.15(-6.98%) |
Jun 26, 2019 | 2.010 | 2.240 | 1.880 | 2.150 | 510,550 | +0.21(+10.82%) |
Jun 25, 2019 | 1.860 | 2.000 | 1.800 | 1.940 | 198,304 | +0.09(+4.86%) |
Jun 24, 2019 | 1.900 | 1.940 | 1.800 | 1.850 | 146,359 | -0.04(-2.12%) |
Jun 21, 2019 | 1.980 | 2.030 | 1.830 | 1.890 | 209,100 | -0.08(-4.06%) |
Jun 20, 2019 | 1.790 | 2.050 | 1.760 | 1.970 | 423,610 | +0.25(+14.53%) |
Jun 19, 2019 | 1.740 | 1.819 | 1.680 | 1.720 | 201,516 | -0.02(-1.15%) |
Jun 18, 2019 | 1.790 | 1.890 | 1.700 | 1.740 | 332,469 | -0.04(-2.25%) |
Jun 17, 2019 | 1.710 | 1.850 | 1.667 | 1.780 | 135,299 | +0.08(+4.71%) |
Jun 14, 2019 | 1.830 | 1.850 | 1.615 | 1.700 | 338,600 | -0.14(-7.61%) |
Jun 13, 2019 | 1.820 | 1.930 | 1.750 | 1.840 | 239,399 | +0.08(+4.55%) |
Jun 12, 2019 | 1.870 | 1.870 | 1.700 | 1.760 | 220,820 | -0.14(-7.37%) |
Jun 11, 2019 | 2.060 | 2.070 | 1.880 | 1.900 | 181,973 | -0.12(-5.94%) |
Jun 10, 2019 | 2.000 | 2.180 | 1.950 | 2.020 | 273,406 | +0.04(+2.02%) |
Jun 07, 2019 | 1.970 | 2.015 | 1.970 | 1.980 | 216,100 | +0.01(+0.51%) |
Jun 06, 2019 | 1.960 | 1.990 | 1.760 | 1.970 | 386,121 | +0.01(+0.51%) |
Jun 05, 2019 | 2.080 | 2.168 | 1.920 | 1.960 | 306,960 | -0.10(-4.85%) |
Jun 04, 2019 | 1.890 | 2.200 | 1.850 | 2.060 | 635,491 | +0.26(+14.44%) |
Jun 03, 2019 | 1.710 | 1.800 | 1.640 | 1.800 | 226,979 | +0.10(+5.88%) |
May 31, 2019 | 1.690 | 1.760 | 1.610 | 1.700 | 392,600 | -0.02(-1.16%) |
May 30, 2019 | 1.890 | 1.900 | 1.720 | 1.720 | 211,615 | -0.14(-7.53%) |
May 29, 2019 | 1.820 | 1.930 | 1.720 | 1.860 | 445,490 | -0.11(-5.58%) |
May 28, 2019 | 2.180 | 2.180 | 1.970 | 1.970 | 251,374 | -0.21(-9.63%) |
May 24, 2019 | 2.230 | 2.240 | 2.150 | 2.180 | 157,100 | -0.02(-0.91%) |
May 23, 2019 | 2.340 | 2.360 | 2.100 | 2.200 | 297,343 | -0.24(-9.84%) |
May 22, 2019 | 2.290 | 2.480 | 2.260 | 2.440 | 199,474 | +0.10(+4.27%) |
May 21, 2019 | 2.590 | 2.930 | 2.250 | 2.340 | 1,442,082 | -0.20(-7.87%) |
May 20, 2019 | 2.720 | 2.730 | 2.490 | 2.540 | 204,175 | -0.20(-7.30%) |
May 17, 2019 | 3.010 | 3.020 | 2.713 | 2.740 | 320,200 | -0.31(-10.16%) |
May 16, 2019 | 3.180 | 3.200 | 3.050 | 3.050 | 150,167 | -0.13(-4.09%) |
May 15, 2019 | 3.330 | 3.400 | 2.950 | 3.180 | 211,465 | -0.16(-4.79%) |
May 14, 2019 | 2.740 | 3.380 | 2.740 | 3.340 | 499,393 | +0.67(+25.09%) |
May 13, 2019 | 3.040 | 3.040 | 2.620 | 2.670 | 363,395 | -0.44(-14.15%) |
May 10, 2019 | 3.100 | 3.190 | 3.100 | 3.110 | 114,400 | +0.04(+1.30%) |
May 09, 2019 | 3.550 | 3.600 | 2.900 | 3.070 | 509,870 | -0.58(-15.89%) |
May 08, 2019 | 3.550 | 3.660 | 3.490 | 3.650 | 218,955 | +0.11(+3.11%) |
May 07, 2019 | 3.570 | 3.680 | 3.460 | 3.540 | 136,592 | -0.10(-2.75%) |
May 06, 2019 | 3.650 | 3.690 | 3.450 | 3.640 | 135,404 | -0.06(-1.62%) |
May 03, 2019 | 3.570 | 3.750 | 3.540 | 3.700 | 131,000 | +0.08(+2.21%) |
May 02, 2019 | 3.800 | 3.800 | 3.310 | 3.620 | 302,331 | -0.19(-4.99%) |
May 01, 2019 | 4.150 | 4.190 | 3.780 | 3.810 | 313,908 | -0.37(-8.85%) |
Apr 30, 2019 | 4.450 | 4.495 | 4.070 | 4.180 | 206,443 | -0.23(-5.22%) |
Apr 29, 2019 | 4.430 | 4.670 | 4.270 | 4.410 | 123,466 | -0.03(-0.68%) |
Apr 26, 2019 | 4.240 | 4.560 | 4.050 | 4.440 | 206,400 | +0.09(+2.07%) |
Apr 25, 2019 | 5.080 | 5.100 | 4.180 | 4.350 | 433,538 | -0.68(-13.52%) |
Apr 24, 2019 | 4.750 | 5.100 | 4.750 | 5.030 | 255,940 | +0.22(+4.57%) |
Apr 23, 2019 | 5.350 | 5.350 | 4.750 | 4.810 | 763,701 | -0.56(-10.43%) |
Apr 22, 2019 | 4.180 | 5.640 | 4.120 | 5.370 | 2,123,229 | +1.51(+39.12%) |
Apr 18, 2019 | 3.620 | 3.900 | 3.300 | 3.860 | 270,700 | +0.22(+6.04%) |
Apr 17, 2019 | 3.820 | 3.870 | 3.490 | 3.640 | 170,466 | -0.17(-4.46%) |
Apr 16, 2019 | 3.400 | 3.830 | 3.240 | 3.810 | 161,133 | +0.40(+11.73%) |
Apr 15, 2019 | 3.700 | 3.701 | 3.140 | 3.410 | 237,676 | -0.29(-7.84%) |
Apr 12, 2019 | 3.840 | 3.930 | 3.430 | 3.700 | 246,300 | -0.03(-0.80%) |
Apr 11, 2019 | 3.930 | 3.956 | 3.690 | 3.730 | 117,904 | -0.18(-4.60%) |
Apr 10, 2019 | 4.000 | 4.270 | 3.685 | 3.910 | 407,751 | -0.06(-1.51%) |
Apr 09, 2019 | 4.530 | 4.530 | 3.890 | 3.970 | 433,847 | -0.61(-13.32%) |
Apr 08, 2019 | 4.510 | 4.650 | 4.330 | 4.580 | 138,119 | +0.06(+1.33%) |
Apr 05, 2019 | 4.260 | 4.640 | 4.250 | 4.520 | 202,600 | +0.20(+4.63%) |
Apr 04, 2019 | 4.680 | 4.700 | 4.250 | 4.320 | 279,372 | -0.36(-7.69%) |
Apr 03, 2019 | 4.250 | 5.180 | 4.250 | 4.680 | 475,837 | +0.46(+10.90%) |
Apr 02, 2019 | 4.110 | 4.420 | 4.080 | 4.220 | 167,095 | +0.13(+3.18%) |
Apr 01, 2019 | 4.050 | 4.320 | 3.950 | 4.090 | 196,546 | +0.03(+0.74%) |
Mar 29, 2019 | 4.420 | 4.490 | 3.910 | 4.060 | 252,900 | -0.31(-7.09%) |
Mar 28, 2019 | 4.080 | 4.420 | 3.980 | 4.370 | 244,640 | +0.17(+4.05%) |
Mar 27, 2019 | 4.320 | 4.420 | 3.800 | 4.200 | 311,860 | -0.12(-2.78%) |
Mar 26, 2019 | 4.030 | 4.650 | 3.980 | 4.320 | 525,552 | +0.44(+11.34%) |
Mar 25, 2019 | 4.750 | 4.750 | 3.870 | 3.880 | 604,183 | -0.91(-19.00%) |
Mar 22, 2019 | 5.690 | 5.810 | 4.650 | 4.790 | 580,100 | -1.01(-17.41%) |
Mar 21, 2019 | 5.980 | 6.030 | 5.450 | 5.800 | 220,931 | -0.10(-1.69%) |
Mar 20, 2019 | 5.610 | 6.040 | 5.520 | 5.900 | 193,556 | +0.30(+5.36%) |
Mar 19, 2019 | 5.600 | 6.000 | 5.530 | 5.600 | 240,213 | -0.18(-3.11%) |
Mar 18, 2019 | 6.190 | 6.200 | 5.140 | 5.780 | 817,953 | -0.37(-6.02%) |
Mar 15, 2019 | 5.050 | 6.420 | 5.050 | 6.150 | 1,017,600 | +1.15(+23.00%) |
Mar 14, 2019 | 4.450 | 5.140 | 4.380 | 5.000 | 635,880 | +0.64(+14.68%) |
Mar 13, 2019 | 4.030 | 4.580 | 4.000 | 4.360 | 565,761 | +0.37(+9.27%) |
Mar 12, 2019 | 3.300 | 4.240 | 3.300 | 3.990 | 915,918 | +0.69(+20.91%) |
Mar 11, 2019 | 3.340 | 3.430 | 3.200 | 3.300 | 163,735 | -0.03(-0.90%) |
Mar 08, 2019 | 3.570 | 3.570 | 3.180 | 3.330 | 381,700 | -0.21(-5.93%) |
Mar 07, 2019 | 3.330 | 4.000 | 3.210 | 3.540 | 668,147 | +0.25(+7.60%) |
Mar 06, 2019 | 3.340 | 3.430 | 3.020 | 3.290 | 296,588 | -0.16(-4.64%) |
Mar 05, 2019 | 3.830 | 4.330 | 3.160 | 3.450 | 1,059,161 | -0.31(-8.24%) |
Mar 04, 2019 | 2.720 | 3.930 | 2.720 | 3.760 | 1,249,435 | +1.08(+40.30%) |
Mar 01, 2019 | 2.560 | 2.750 | 2.510 | 2.680 | 167,400 | +0.12(+4.69%) |
Feb 28, 2019 | 2.710 | 2.858 | 2.545 | 2.560 | 162,683 | -0.12(-4.48%) |
Feb 27, 2019 | 2.920 | 2.920 | 2.330 | 2.680 | 461,655 | -0.07(-2.55%) |
Feb 26, 2019 | 2.240 | 2.970 | 2.200 | 2.750 | 964,334 | +0.50(+22.22%) |
Feb 25, 2019 | 1.900 | 2.280 | 1.840 | 2.250 | 668,413 | +0.42(+22.95%) |
Feb 22, 2019 | 1.980 | 2.015 | 1.820 | 1.830 | 113,300 | -0.14(-7.11%) |
Feb 21, 2019 | 1.840 | 2.020 | 1.810 | 1.970 | 167,271 | +0.13(+7.07%) |
Feb 20, 2019 | 1.850 | 1.900 | 1.830 | 1.840 | 56,500 | +0.00(+0.00%) |
Feb 19, 2019 | 1.950 | 2.000 | 1.810 | 1.840 | 77,062 | -0.10(-5.15%) |
Feb 15, 2019 | 1.980 | 2.060 | 1.940 | 1.940 | 152,500 | -0.03(-1.52%) |
Feb 14, 2019 | 1.980 | 2.010 | 1.900 | 1.970 | 72,055 | +0.01(+0.51%) |
Feb 13, 2019 | 1.980 | 2.150 | 1.950 | 1.960 | 223,022 | +0.00(+0.00%) |
Feb 12, 2019 | 1.940 | 1.990 | 1.919 | 1.960 | 109,863 | +0.05(+2.62%) |
Feb 11, 2019 | 1.920 | 1.940 | 1.780 | 1.910 | 81,041 | +0.05(+2.69%) |
Feb 08, 2019 | 1.910 | 1.910 | 1.780 | 1.860 | 140,100 | -0.05(-2.62%) |
Feb 07, 2019 | 2.140 | 2.140 | 1.810 | 1.910 | 228,597 | -0.24(-11.16%) |
Feb 06, 2019 | 2.140 | 2.186 | 2.050 | 2.150 | 107,805 | -0.02(-0.92%) |
Feb 05, 2019 | 2.200 | 2.250 | 2.120 | 2.170 | 223,487 | -0.02(-0.91%) |
Feb 04, 2019 | 1.910 | 2.210 | 1.820 | 2.190 | 394,628 | +0.28(+14.66%) |
Feb 01, 2019 | 1.680 | 1.940 | 1.640 | 1.910 | 285,800 | +0.24(+14.37%) |
Jan 31, 2019 | 1.800 | 1.800 | 1.640 | 1.670 | 139,019 | -0.09(-5.11%) |
Jan 30, 2019 | 1.620 | 1.800 | 1.610 | 1.760 | 199,047 | +0.16(+10.00%) |
Jan 29, 2019 | 1.810 | 1.830 | 1.590 | 1.600 | 406,066 | -0.23(-12.57%) |
Jan 28, 2019 | 2.030 | 2.100 | 1.780 | 1.830 | 254,096 | -0.23(-11.17%) |
Jan 25, 2019 | 2.060 | 2.170 | 2.020 | 2.060 | 170,100 | +0.00(+0.00%) |
Jan 24, 2019 | 2.020 | 2.070 | 2.010 | 2.060 | 153,755 | +0.01(+0.49%) |
Jan 23, 2019 | 2.350 | 2.350 | 2.010 | 2.050 | 107,568 | -0.29(-12.39%) |
Jan 22, 2019 | 2.340 | 2.430 | 2.258 | 2.340 | 99,406 | -0.05(-2.09%) |
Jan 18, 2019 | 2.240 | 2.450 | 2.100 | 2.390 | 152,400 | +0.16(+7.17%) |
Jan 17, 2019 | 2.160 | 2.250 | 2.120 | 2.230 | 62,530 | +0.06(+2.76%) |
Jan 16, 2019 | 2.200 | 2.370 | 2.100 | 2.170 | 214,824 | -0.13(-5.65%) |
Jan 15, 2019 | 2.240 | 2.310 | 2.140 | 2.300 | 135,888 | +0.06(+2.68%) |
Jan 14, 2019 | 2.280 | 2.450 | 2.140 | 2.240 | 151,248 | -0.01(-0.44%) |
Jan 11, 2019 | 2.270 | 2.290 | 2.100 | 2.250 | 143,400 | -0.01(-0.44%) |
Jan 10, 2019 | 2.560 | 2.636 | 2.090 | 2.260 | 284,960 | -0.30(-11.72%) |
Jan 09, 2019 | 2.660 | 2.780 | 2.500 | 2.560 | 350,691 | -0.07(-2.66%) |
Jan 08, 2019 | 2.560 | 3.050 | 2.510 | 2.630 | 348,439 | +0.19(+7.79%) |
Jan 07, 2019 | 2.450 | 2.528 | 2.110 | 2.440 | 293,074 | +0.03(+1.24%) |
Jan 04, 2019 | 1.950 | 2.430 | 1.910 | 2.410 | 330,600 | +0.54(+28.88%) |
Jan 03, 2019 | 2.220 | 2.230 | 1.870 | 1.870 | 209,322 | -0.32(-14.61%) |
Jan 02, 2019 | 2.060 | 2.349 | 2.011 | 2.190 | 295,644 | +0.12(+5.80%) |
Dec 31, 2018 | 1.800 | 2.090 | 1.800 | 2.070 | 231,300 | +0.33(+18.97%) |
Dec 28, 2018 | 1.720 | 1.850 | 1.660 | 1.740 | 516,100 | +0.04(+2.35%) |
Dec 27, 2018 | 2.000 | 2.060 | 1.590 | 1.700 | 622,412 | -0.34(-16.67%) |
Dec 26, 2018 | 2.200 | 2.290 | 2.040 | 2.040 | 369,992 | -0.13(-5.99%) |
Dec 24, 2018 | 2.510 | 2.530 | 2.170 | 2.170 | 128,400 | -0.38(-14.90%) |
Dec 21, 2018 | 2.500 | 2.640 | 2.460 | 2.550 | 461,600 | +0.04(+1.59%) |
Dec 20, 2018 | 2.560 | 2.680 | 2.390 | 2.510 | 340,572 | -0.05(-1.95%) |
Dec 19, 2018 | 2.970 | 3.050 | 2.510 | 2.560 | 294,276 | -0.42(-14.09%) |
Dec 18, 2018 | 3.260 | 3.340 | 2.910 | 2.980 | 220,213 | -0.29(-8.87%) |
Dec 17, 2018 | 3.400 | 3.550 | 3.260 | 3.270 | 224,812 | -0.15(-4.39%) |
Dec 14, 2018 | 3.570 | 3.590 | 3.370 | 3.420 | 111,500 | -0.18(-5.00%) |
Dec 13, 2018 | 3.740 | 3.830 | 3.600 | 3.600 | 389,886 | -0.24(-6.25%) |
Dec 12, 2018 | 4.080 | 4.140 | 3.820 | 3.840 | 126,480 | -0.16(-4.00%) |
Dec 11, 2018 | 4.030 | 4.280 | 3.990 | 4.000 | 122,162 | -0.02(-0.50%) |
Dec 10, 2018 | 4.540 | 4.690 | 4.010 | 4.020 | 107,947 | -0.52(-11.45%) |
Dec 07, 2018 | 4.900 | 5.040 | 4.540 | 4.540 | 66,100 | -0.36(-7.35%) |
Dec 06, 2018 | 5.300 | 5.520 | 4.850 | 4.900 | 179,484 | -0.50(-9.26%) |
Dec 04, 2018 | 5.900 | 5.910 | 5.350 | 5.400 | 82,000 | -0.52(-8.78%) |
Dec 03, 2018 | 5.880 | 6.060 | 5.870 | 5.920 | 78,949 | +0.09(+1.54%) |
Nov 30, 2018 | 6.500 | 6.500 | 5.810 | 5.830 | 97,500 | -0.67(-10.31%) |
Nov 29, 2018 | 6.730 | 6.800 | 6.460 | 6.500 | 30,686 | -0.23(-3.42%) |
Nov 28, 2018 | 6.820 | 6.945 | 6.590 | 6.730 | 38,096 | -0.09(-1.32%) |
Nov 27, 2018 | 7.020 | 7.140 | 6.760 | 6.820 | 13,203 | -0.24(-3.40%) |
Nov 26, 2018 | 6.880 | 7.110 | 6.590 | 7.060 | 26,379 | +0.20(+2.92%) |
Nov 23, 2018 | 7.320 | 7.320 | 6.700 | 6.860 | 18,800 | -0.57(-7.67%) |
Nov 21, 2018 | 7.430 | 7.430 | 7.430 | 0 | +0.16(+2.20%) | |
Nov 20, 2018 | 7.950 | 8.300 | 7.210 | 7.270 | 125,555 | -1.01(-12.20%) |
Nov 19, 2018 | 8.040 | 8.330 | 8.030 | 8.280 | 31,206 | -0.01(-0.12%) |
Nov 16, 2018 | 8.250 | 8.330 | 8.000 | 8.290 | 43,800 | +0.04(+0.48%) |
Nov 15, 2018 | 8.120 | 8.290 | 8.120 | 8.250 | 34,324 | +0.07(+0.86%) |
Nov 14, 2018 | 8.210 | 8.420 | 8.140 | 8.180 | 25,531 | +0.03(+0.37%) |
Nov 13, 2018 | 8.040 | 8.270 | 7.940 | 8.150 | 106,421 | +0.11(+1.37%) |
Nov 12, 2018 | 8.500 | 8.620 | 7.950 | 8.040 | 53,507 | -0.36(-4.29%) |
Nov 09, 2018 | 9.310 | 9.640 | 8.400 | 8.400 | 37,100 | -0.98(-10.45%) |
Nov 08, 2018 | 9.490 | 9.800 | 9.170 | 9.380 | 67,389 | -0.14(-1.47%) |
Nov 07, 2018 | 8.930 | 9.610 | 8.820 | 9.520 | 82,208 | +0.13(+1.38%) |
Nov 06, 2018 | 9.320 | 9.600 | 9.260 | 9.390 | 36,525 | -0.14(-1.47%) |
Nov 05, 2018 | 9.240 | 9.620 | 9.240 | 9.530 | 33,099 | +0.33(+3.59%) |
Nov 02, 2018 | 9.020 | 9.300 | 8.960 | 9.200 | 63,700 | +0.22(+2.45%) |
Nov 01, 2018 | 8.830 | 9.280 | 8.830 | 8.980 | 17,571 | -0.07(-0.77%) |
Oct 31, 2018 | 9.140 | 9.140 | 8.914 | 9.050 | 47,174 | +0.01(+0.11%) |
Oct 30, 2018 | 8.760 | 9.110 | 8.626 | 9.040 | 41,528 | +0.07(+0.78%) |
Oct 29, 2018 | 9.180 | 9.180 | 8.750 | 8.970 | 101,079 | -0.08(-0.88%) |
Oct 26, 2018 | 8.860 | 9.070 | 8.600 | 9.050 | 39,600 | +0.05(+0.56%) |
Oct 25, 2018 | 8.760 | 9.120 | 8.640 | 9.000 | 51,576 | +0.35(+4.05%) |
Oct 24, 2018 | 9.230 | 9.390 | 8.570 | 8.650 | 104,061 | -0.73(-7.78%) |
Oct 23, 2018 | 9.810 | 9.810 | 9.160 | 9.380 | 40,341 | -0.40(-4.09%) |
Oct 22, 2018 | 9.290 | 9.810 | 9.235 | 9.780 | 53,453 | +0.50(+5.39%) |
Oct 19, 2018 | 9.230 | 9.580 | 9.180 | 9.280 | 26,700 | -0.02(-0.22%) |
Oct 18, 2018 | 9.570 | 9.870 | 9.180 | 9.300 | 200,857 | -0.31(-3.23%) |
Oct 17, 2018 | 10.15 | 10.43 | 9.290 | 9.610 | 121,917 | -0.59(-5.78%) |
Oct 16, 2018 | 10.29 | 10.42 | 9.960 | 10.20 | 32,414 | +0.00(+0.00%) |
Oct 15, 2018 | 9.940 | 10.28 | 9.730 | 10.20 | 68,135 | +0.23(+2.31%) |
Oct 12, 2018 | 10.86 | 11.09 | 9.910 | 9.970 | 53,500 | -0.71(-6.65%) |
Oct 11, 2018 | 10.76 | 11.12 | 10.59 | 10.68 | 55,992 | -0.11(-1.02%) |
Oct 10, 2018 | 11.00 | 11.04 | 10.57 | 10.79 | 60,870 | -0.17(-1.55%) |
Oct 09, 2018 | 10.28 | 11.10 | 10.23 | 10.96 | 53,958 | +0.62(+6.00%) |
Oct 08, 2018 | 10.02 | 10.39 | 9.630 | 10.34 | 29,376 | +0.18(+1.77%) |
Oct 05, 2018 | 10.40 | 10.52 | 9.980 | 10.16 | 43,100 | -0.25(-2.40%) |
Oct 04, 2018 | 10.76 | 10.99 | 10.39 | 10.41 | 43,565 | -0.42(-3.88%) |
Oct 03, 2018 | 11.23 | 11.62 | 10.76 | 10.83 | 52,200 | -0.40(-3.56%) |
Oct 02, 2018 | 11.21 | 11.68 | 11.21 | 11.23 | 33,981 | -0.35(-3.02%) |
Oct 01, 2018 | 11.50 | 11.85 | 11.50 | 11.58 | 38,068 | +0.14(+1.22%) |
Sep 28, 2018 | 12.24 | 12.27 | 11.15 | 11.44 | 94,600 | -0.86(-6.99%) |
Sep 27, 2018 | 12.47 | 12.57 | 12.14 | 12.30 | 30,072 | -0.16(-1.28%) |
Sep 26, 2018 | 12.51 | 12.57 | 11.25 | 12.46 | 147,396 | -0.05(-0.40%) |
Sep 25, 2018 | 13.47 | 13.71 | 12.44 | 12.51 | 39,576 | -0.94(-6.99%) |
Sep 24, 2018 | 13.59 | 13.77 | 13.26 | 13.45 | 16,978 | -0.14(-1.03%) |
Sep 21, 2018 | 13.65 | 13.71 | 13.23 | 13.59 | 74,100 | +0.01(+0.07%) |
Sep 20, 2018 | 13.51 | 13.88 | 13.25 | 13.58 | 19,919 | +0.15(+1.12%) |
Sep 19, 2018 | 13.29 | 13.69 | 13.29 | 13.43 | 23,344 | +0.16(+1.21%) |
Sep 18, 2018 | 12.98 | 13.38 | 12.98 | 13.27 | 17,442 | +0.32(+2.47%) |
Sep 17, 2018 | 13.33 | 13.33 | 12.79 | 12.95 | 20,682 | -0.13(-0.99%) |
Sep 14, 2018 | 12.93 | 13.31 | 12.90 | 13.08 | 17,600 | +0.03(+0.23%) |
Sep 13, 2018 | 13.21 | 13.25 | 12.95 | 13.05 | 18,414 | -0.12(-0.91%) |
Sep 12, 2018 | 13.30 | 13.61 | 13.05 | 13.17 | 30,385 | -0.12(-0.90%) |
Sep 11, 2018 | 13.29 | 13.54 | 13.15 | 13.29 | 30,800 | +0.06(+0.45%) |
Sep 10, 2018 | 13.21 | 13.32 | 13.14 | 13.23 | 31,563 | +0.07(+0.53%) |
Sep 07, 2018 | 13.54 | 13.68 | 12.93 | 13.16 | 86,500 | -0.44(-3.24%) |
Sep 06, 2018 | 13.80 | 13.85 | 13.34 | 13.60 | 204,339 | -0.18(-1.31%) |
Sep 05, 2018 | 13.53 | 13.86 | 13.38 | 13.78 | 45,250 | +0.23(+1.70%) |
Sep 04, 2018 | 13.30 | 13.61 | 12.99 | 13.55 | 68,530 | +0.19(+1.42%) |
Aug 31, 2018 | 13.36 | 13.36 | 13.36 | 0 | +0.03(+0.23%) | |
Aug 30, 2018 | 13.44 | 13.49 | 13.25 | 13.33 | 30,407 | -0.17(-1.26%) |
Aug 29, 2018 | 13.30 | 13.52 | 13.20 | 13.50 | 46,768 | +0.22(+1.66%) |
Aug 28, 2018 | 13.39 | 13.43 | 13.17 | 13.28 | 42,195 | -0.07(-0.52%) |
Aug 27, 2018 | 13.35 | 13.41 | 13.22 | 13.35 | 59,639 | +0.05(+0.38%) |
Aug 24, 2018 | 13.27 | 13.37 | 13.12 | 13.30 | 53,900 | +0.08(+0.61%) |
Aug 23, 2018 | 13.38 | 13.43 | 13.18 | 13.22 | 14,659 | -0.26(-1.93%) |
Aug 22, 2018 | 12.80 | 13.55 | 12.76 | 13.48 | 64,955 | +0.77(+6.06%) |
Aug 21, 2018 | 13.05 | 13.09 | 12.70 | 12.71 | 73,465 | -0.25(-1.93%) |
Aug 20, 2018 | 12.89 | 13.03 | 12.89 | 12.96 | 65,088 | +0.02(+0.15%) |
Aug 17, 2018 | 13.00 | 13.02 | 12.75 | 12.94 | 62,800 | -0.10(-0.77%) |
Aug 16, 2018 | 13.45 | 13.52 | 13.00 | 13.04 | 53,523 | -0.36(-2.69%) |
Aug 15, 2018 | 14.44 | 14.49 | 13.33 | 13.40 | 100,589 | -1.16(-7.97%) |
Aug 14, 2018 | 14.78 | 14.93 | 14.48 | 14.56 | 37,475 | -0.17(-1.15%) |
Aug 13, 2018 | 15.06 | 15.07 | 14.48 | 14.73 | 61,483 | -0.30(-2.00%) |
Aug 10, 2018 | 14.86 | 15.39 | 14.68 | 15.03 | 36,500 | +0.20(+1.35%) |
Aug 09, 2018 | 14.00 | 15.73 | 14.00 | 14.83 | 115,120 | +0.27(+1.85%) |
Aug 08, 2018 | 14.54 | 14.63 | 14.00 | 14.56 | 97,280 | -0.12(-0.82%) |
Aug 07, 2018 | 15.01 | 15.25 | 14.57 | 14.68 | 39,192 | -0.26(-1.74%) |
Aug 06, 2018 | 15.07 | 15.40 | 14.88 | 14.94 | 64,468 | -0.11(-0.73%) |
Aug 03, 2018 | 15.27 | 15.53 | 14.69 | 15.05 | 258,000 | -0.17(-1.12%) |
Aug 02, 2018 | 15.77 | 15.82 | 14.91 | 15.22 | 262,394 | -0.69(-4.34%) |
Aug 01, 2018 | 16.71 | 16.71 | 15.81 | 15.91 | 92,802 | -0.85(-5.07%) |
Jul 31, 2018 | 16.75 | 16.88 | 16.45 | 16.76 | 104,036 | +0.02(+0.12%) |
Jul 30, 2018 | 16.95 | 17.44 | 16.61 | 16.74 | 88,985 | +0.08(+0.48%) |
Jul 27, 2018 | 16.59 | 16.96 | 16.59 | 16.66 | 39,300 | -0.12(-0.72%) |
Jul 26, 2018 | 16.22 | 16.98 | 16.22 | 16.78 | 31,329 | +0.39(+2.38%) |
Jul 25, 2018 | 16.27 | 16.48 | 16.08 | 16.39 | 38,509 | -0.05(-0.30%) |
Jul 24, 2018 | 16.40 | 16.77 | 16.17 | 16.44 | 33,333 | +0.08(+0.49%) |
Jul 23, 2018 | 16.51 | 16.51 | 16.04 | 16.36 | 43,497 | +0.03(+0.18%) |
Jul 20, 2018 | 16.49 | 16.49 | 16.12 | 16.33 | 84,384 | -0.07(-0.43%) |
Jul 19, 2018 | 16.32 | 16.81 | 16.32 | 16.40 | 125,838 | +0.01(+0.06%) |
Jul 18, 2018 | 16.48 | 16.53 | 15.95 | 16.39 | 60,195 | -0.11(-0.67%) |
Jul 17, 2018 | 16.44 | 16.83 | 16.35 | 16.50 | 64,733 | -0.13(-0.78%) |
Jul 16, 2018 | 16.69 | 16.87 | 16.15 | 16.63 | 81,732 | -0.20(-1.19%) |
Jul 13, 2018 | 17.12 | 17.26 | 16.77 | 16.83 | 35,084 | -0.30(-1.75%) |
Jul 12, 2018 | 17.03 | 17.21 | 16.49 | 17.13 | 29,534 | +0.13(+0.76%) |
Jul 11, 2018 | 16.97 | 17.25 | 16.87 | 17.00 | 42,076 | -0.09(-0.53%) |
Jul 10, 2018 | 17.46 | 17.77 | 16.98 | 17.09 | 29,368 | -0.26(-1.50%) |
Jul 09, 2018 | 17.25 | 17.46 | 17.22 | 17.35 | 61,858 | +0.18(+1.05%) |
Jul 06, 2018 | 17.00 | 17.51 | 17.00 | 17.17 | 51,322 | +0.16(+0.94%) |
Jul 05, 2018 | 16.44 | 17.08 | 16.40 | 17.01 | 30,761 | +0.61(+3.72%) |
Jul 03, 2018 | 16.40 | 16.40 | 16.40 | 0 | +0.41(+2.56%) |