Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.60 | 10.93 | 10.60 | 10.84 | 240,500 | +0.36(+3.44%) |
Mar 28, 2019 | 10.65 | 10.79 | 10.40 | 10.48 | 343,614 | -0.16(-1.50%) |
Mar 27, 2019 | 10.75 | 10.88 | 10.35 | 10.64 | 210,513 | -0.15(-1.39%) |
Mar 26, 2019 | 11.06 | 11.16 | 10.73 | 10.79 | 250,043 | -0.14(-1.28%) |
Mar 25, 2019 | 11.26 | 11.41 | 10.90 | 10.93 | 245,652 | -0.38(-3.36%) |
Mar 22, 2019 | 11.83 | 11.89 | 11.31 | 11.31 | 399,400 | -0.67(-5.59%) |
Mar 21, 2019 | 11.56 | 12.12 | 11.56 | 11.98 | 232,034 | +0.38(+3.28%) |
Mar 20, 2019 | 11.66 | 11.81 | 11.46 | 11.60 | 229,626 | -0.06(-0.51%) |
Mar 19, 2019 | 11.66 | 11.76 | 11.54 | 11.66 | 166,720 | +0.07(+0.60%) |
Mar 18, 2019 | 11.66 | 11.81 | 11.44 | 11.59 | 342,089 | -0.09(-0.77%) |
Mar 15, 2019 | 11.26 | 11.68 | 11.25 | 11.68 | 775,100 | +0.55(+4.94%) |
Mar 14, 2019 | 10.85 | 11.21 | 10.85 | 11.13 | 378,931 | +0.26(+2.39%) |
Mar 13, 2019 | 10.96 | 11.08 | 10.82 | 10.87 | 257,052 | -0.05(-0.46%) |
Mar 12, 2019 | 10.94 | 11.03 | 10.78 | 10.92 | 286,457 | +0.01(+0.09%) |
Mar 11, 2019 | 10.52 | 10.93 | 10.50 | 10.91 | 239,072 | +0.45(+4.30%) |
Mar 08, 2019 | 10.53 | 10.84 | 10.40 | 10.46 | 320,400 | -0.17(-1.60%) |
Mar 07, 2019 | 10.90 | 10.90 | 10.52 | 10.63 | 273,051 | -0.29(-2.66%) |
Mar 06, 2019 | 11.66 | 11.66 | 10.91 | 10.92 | 392,101 | -1.23(-10.12%) |
Mar 05, 2019 | 11.94 | 12.19 | 11.74 | 12.15 | 334,509 | +0.20(+1.67%) |
Mar 04, 2019 | 11.65 | 11.96 | 11.53 | 11.95 | 381,706 | +0.35(+3.02%) |
Mar 01, 2019 | 11.52 | 11.63 | 11.40 | 11.60 | 282,800 | +0.18(+1.58%) |
Feb 28, 2019 | 11.20 | 11.48 | 11.08 | 11.42 | 430,891 | +0.14(+1.24%) |
Feb 27, 2019 | 11.37 | 11.44 | 11.07 | 11.28 | 370,302 | -0.17(-1.48%) |
Feb 26, 2019 | 11.88 | 11.93 | 11.37 | 11.45 | 463,501 | -0.46(-3.86%) |
Feb 25, 2019 | 11.90 | 12.17 | 11.85 | 11.91 | 344,555 | +0.20(+1.71%) |
Feb 22, 2019 | 11.39 | 11.74 | 11.39 | 11.71 | 283,000 | +0.34(+2.99%) |
Feb 21, 2019 | 11.66 | 11.66 | 11.21 | 11.37 | 320,871 | -0.30(-2.57%) |
Feb 20, 2019 | 11.65 | 11.91 | 11.51 | 11.67 | 362,681 | +0.01(+0.09%) |
Feb 19, 2019 | 11.67 | 11.77 | 11.39 | 11.66 | 527,896 | +0.02(+0.17%) |
Feb 15, 2019 | 11.57 | 11.80 | 11.34 | 11.64 | 313,700 | +0.19(+1.66%) |
Feb 14, 2019 | 11.29 | 11.59 | 11.17 | 11.45 | 427,245 | +0.16(+1.42%) |
Feb 13, 2019 | 11.24 | 11.73 | 11.03 | 11.29 | 548,819 | +0.02(+0.18%) |
Feb 12, 2019 | 9.650 | 11.58 | 9.520 | 11.27 | 1,094,976 | +0.28(+2.55%) |
Feb 11, 2019 | 10.87 | 11.21 | 10.67 | 10.99 | 861,289 | +0.11(+1.01%) |
Feb 08, 2019 | 10.52 | 10.90 | 10.48 | 10.88 | 301,600 | +0.19(+1.78%) |
Feb 07, 2019 | 10.59 | 10.80 | 10.25 | 10.69 | 414,034 | -0.22(-2.02%) |
Feb 06, 2019 | 10.47 | 10.99 | 10.35 | 10.91 | 420,534 | +0.46(+4.40%) |
Feb 05, 2019 | 10.29 | 10.51 | 10.28 | 10.45 | 337,925 | +0.13(+1.26%) |
Feb 04, 2019 | 10.12 | 10.42 | 10.10 | 10.32 | 281,642 | +0.21(+2.08%) |
Feb 01, 2019 | 9.850 | 10.19 | 9.730 | 10.11 | 301,700 | +0.30(+3.06%) |
Jan 31, 2019 | 9.800 | 9.960 | 9.755 | 9.810 | 288,973 | +0.01(+0.10%) |
Jan 30, 2019 | 9.900 | 9.990 | 9.710 | 9.800 | 243,535 | +0.01(+0.10%) |
Jan 29, 2019 | 9.810 | 9.900 | 9.520 | 9.790 | 284,889 | +0.00(+0.00%) |
Jan 28, 2019 | 9.510 | 9.920 | 8.882 | 9.790 | 285,974 | +0.04(+0.41%) |
Jan 25, 2019 | 9.250 | 9.770 | 9.200 | 9.750 | 318,400 | +0.60(+6.56%) |
Jan 24, 2019 | 8.540 | 9.220 | 8.540 | 9.150 | 375,679 | +0.74(+8.80%) |
Jan 23, 2019 | 8.560 | 8.608 | 8.315 | 8.410 | 170,417 | -0.09(-1.06%) |
Jan 22, 2019 | 8.750 | 8.790 | 8.380 | 8.500 | 237,584 | -0.35(-3.95%) |
Jan 18, 2019 | 8.660 | 8.975 | 8.580 | 8.850 | 260,900 | +0.18(+2.08%) |
Jan 17, 2019 | 8.680 | 8.740 | 8.490 | 8.670 | 346,107 | -0.02(-0.23%) |
Jan 16, 2019 | 8.460 | 8.890 | 8.460 | 8.690 | 329,674 | +0.26(+3.08%) |
Jan 15, 2019 | 8.200 | 8.710 | 8.040 | 8.430 | 899,347 | +0.25(+3.06%) |
Jan 14, 2019 | 8.140 | 8.290 | 8.010 | 8.180 | 252,746 | -0.07(-0.85%) |
Jan 11, 2019 | 8.240 | 8.400 | 8.030 | 8.250 | 275,700 | -0.05(-0.60%) |
Jan 10, 2019 | 8.180 | 8.390 | 8.170 | 8.300 | 248,393 | +0.03(+0.36%) |
Jan 09, 2019 | 7.950 | 8.420 | 7.950 | 8.270 | 282,658 | +0.37(+4.68%) |
Jan 08, 2019 | 8.010 | 8.080 | 7.770 | 7.900 | 298,802 | -0.02(-0.25%) |
Jan 07, 2019 | 7.840 | 8.040 | 7.590 | 7.920 | 328,614 | +0.13(+1.67%) |
Jan 04, 2019 | 7.530 | 7.860 | 7.480 | 7.790 | 485,200 | +0.31(+4.14%) |
Jan 03, 2019 | 7.660 | 7.760 | 7.290 | 7.480 | 361,336 | -0.29(-3.73%) |
Jan 02, 2019 | 7.250 | 7.820 | 7.250 | 7.770 | 444,693 | +0.36(+4.86%) |
Dec 31, 2018 | 7.460 | 7.540 | 7.140 | 7.410 | 321,200 | +0.02(+0.27%) |
Dec 28, 2018 | 7.390 | 7.610 | 7.100 | 7.390 | 684,700 | -0.01(-0.14%) |
Dec 27, 2018 | 7.000 | 7.420 | 7.000 | 7.400 | 319,723 | +0.27(+3.79%) |
Dec 26, 2018 | 6.830 | 7.140 | 6.660 | 7.130 | 388,937 | +0.40(+5.94%) |
Dec 24, 2018 | 6.510 | 6.790 | 6.270 | 6.730 | 282,000 | +0.22(+3.38%) |
Dec 21, 2018 | 7.300 | 7.410 | 6.460 | 6.510 | 1,140,700 | -0.71(-9.83%) |
Dec 20, 2018 | 6.820 | 7.375 | 6.800 | 7.220 | 463,408 | +0.39(+5.71%) |
Dec 19, 2018 | 7.550 | 7.600 | 6.760 | 6.830 | 684,637 | -0.78(-10.25%) |
Dec 18, 2018 | 7.450 | 7.740 | 7.450 | 7.610 | 271,507 | +0.23(+3.12%) |
Dec 17, 2018 | 7.360 | 7.570 | 7.200 | 7.380 | 369,399 | -0.01(-0.14%) |
Dec 14, 2018 | 7.570 | 7.640 | 7.380 | 7.390 | 287,200 | -0.32(-4.15%) |
Dec 13, 2018 | 7.860 | 7.890 | 7.560 | 7.710 | 274,644 | -0.14(-1.78%) |
Dec 12, 2018 | 7.720 | 8.050 | 7.650 | 7.850 | 369,650 | +0.25(+3.29%) |
Dec 11, 2018 | 7.510 | 7.860 | 7.510 | 7.600 | 322,653 | +0.19(+2.56%) |
Dec 10, 2018 | 7.780 | 7.840 | 7.400 | 7.410 | 717,401 | -0.39(-5.00%) |
Dec 07, 2018 | 7.990 | 8.360 | 7.775 | 7.800 | 314,400 | -0.27(-3.35%) |
Dec 06, 2018 | 8.350 | 8.391 | 8.010 | 8.070 | 590,130 | -0.55(-6.38%) |
Dec 04, 2018 | 9.180 | 9.180 | 8.560 | 8.620 | 444,100 | -0.65(-7.01%) |
Dec 03, 2018 | 8.970 | 9.270 | 8.970 | 9.270 | 478,751 | +0.51(+5.82%) |
Nov 30, 2018 | 8.630 | 8.770 | 8.420 | 8.760 | 578,800 | +0.07(+0.81%) |
Nov 29, 2018 | 8.660 | 8.800 | 8.460 | 8.690 | 272,439 | +0.08(+0.93%) |
Nov 28, 2018 | 8.350 | 8.630 | 8.170 | 8.610 | 305,292 | +0.34(+4.11%) |
Nov 27, 2018 | 8.180 | 8.350 | 8.090 | 8.270 | 225,828 | +0.06(+0.73%) |
Nov 26, 2018 | 8.010 | 8.290 | 7.750 | 8.210 | 770,103 | +0.32(+4.06%) |
Nov 23, 2018 | 7.850 | 8.060 | 7.850 | 7.890 | 119,000 | -0.06(-0.75%) |
Nov 21, 2018 | 7.950 | 7.950 | 7.950 | 0 | -0.16(-1.97%) | |
Nov 20, 2018 | 7.980 | 8.190 | 7.800 | 8.110 | 399,231 | -0.04(-0.49%) |
Nov 19, 2018 | 8.200 | 8.440 | 8.115 | 8.150 | 434,008 | -0.11(-1.33%) |
Nov 16, 2018 | 8.120 | 8.350 | 7.920 | 8.260 | 449,200 | -0.03(-0.36%) |
Nov 15, 2018 | 7.760 | 8.370 | 7.720 | 8.290 | 502,305 | +0.46(+5.87%) |
Nov 14, 2018 | 7.850 | 8.040 | 7.740 | 7.830 | 396,122 | +0.06(+0.77%) |
Nov 13, 2018 | 7.770 | 8.060 | 7.740 | 7.770 | 633,802 | +0.02(+0.26%) |
Nov 12, 2018 | 8.140 | 8.140 | 7.650 | 7.750 | 460,060 | -0.46(-5.55%) |
Nov 09, 2018 | 8.890 | 8.920 | 7.940 | 8.205 | 718,900 | -0.77(-8.53%) |
Nov 08, 2018 | 9.030 | 9.165 | 8.890 | 8.970 | 465,400 | -0.17(-1.86%) |
Nov 07, 2018 | 9.090 | 9.160 | 8.890 | 9.140 | 508,005 | +0.07(+0.77%) |
Nov 06, 2018 | 8.850 | 9.130 | 8.850 | 9.070 | 754,784 | +0.22(+2.49%) |
Nov 05, 2018 | 8.800 | 9.150 | 8.710 | 8.850 | 742,962 | +0.05(+0.57%) |
Nov 02, 2018 | 8.110 | 8.895 | 8.110 | 8.800 | 1,067,900 | +0.49(+5.90%) |
Nov 01, 2018 | 6.640 | 8.400 | 6.610 | 8.310 | 2,326,613 | -1.20(-12.62%) |
Oct 31, 2018 | 9.460 | 9.590 | 9.280 | 9.510 | 1,034,833 | +0.20(+2.15%) |
Oct 30, 2018 | 8.980 | 9.650 | 8.980 | 9.310 | 575,499 | +0.33(+3.67%) |
Oct 29, 2018 | 8.720 | 9.030 | 8.680 | 8.980 | 590,396 | +0.40(+4.66%) |
Oct 26, 2018 | 8.500 | 8.820 | 8.240 | 8.580 | 661,700 | -0.07(-0.81%) |
Oct 25, 2018 | 8.610 | 8.790 | 8.550 | 8.650 | 818,683 | +0.14(+1.65%) |
Oct 24, 2018 | 9.110 | 9.350 | 8.500 | 8.510 | 564,378 | -0.72(-7.80%) |
Oct 23, 2018 | 9.000 | 9.480 | 8.910 | 9.230 | 403,562 | +0.02(+0.22%) |
Oct 22, 2018 | 9.360 | 9.460 | 9.190 | 9.210 | 431,441 | -0.11(-1.18%) |
Oct 19, 2018 | 9.650 | 9.830 | 9.270 | 9.320 | 571,600 | -0.31(-3.22%) |
Oct 18, 2018 | 10.03 | 10.14 | 9.610 | 9.630 | 397,265 | -0.41(-4.08%) |
Oct 17, 2018 | 9.920 | 10.40 | 9.870 | 10.04 | 590,519 | +0.19(+1.93%) |
Oct 16, 2018 | 9.340 | 9.860 | 9.190 | 9.850 | 612,494 | +0.68(+7.42%) |
Oct 15, 2018 | 9.270 | 9.480 | 9.110 | 9.170 | 643,551 | -0.13(-1.40%) |
Oct 12, 2018 | 9.340 | 9.390 | 9.170 | 9.300 | 499,500 | +0.24(+2.65%) |
Oct 11, 2018 | 9.070 | 9.450 | 9.030 | 9.060 | 538,772 | -0.08(-0.88%) |
Oct 10, 2018 | 9.760 | 9.760 | 9.130 | 9.140 | 641,902 | -0.71(-7.21%) |
Oct 09, 2018 | 10.02 | 10.11 | 9.820 | 9.850 | 487,462 | -0.22(-2.18%) |
Oct 08, 2018 | 10.08 | 10.22 | 9.946 | 10.07 | 267,831 | -0.09(-0.89%) |
Oct 05, 2018 | 10.31 | 10.39 | 9.975 | 10.16 | 516,000 | -0.20(-1.93%) |
Oct 04, 2018 | 10.57 | 10.62 | 10.22 | 10.36 | 427,541 | -0.25(-2.36%) |
Oct 03, 2018 | 10.53 | 10.71 | 10.31 | 10.61 | 345,002 | +0.12(+1.14%) |
Oct 02, 2018 | 10.46 | 10.82 | 10.45 | 10.49 | 409,964 | -0.01(-0.10%) |
Oct 01, 2018 | 10.30 | 10.53 | 10.30 | 10.50 | 472,626 | +0.25(+2.44%) |
Sep 28, 2018 | 10.20 | 10.50 | 9.950 | 10.25 | 462,800 | +0.00(+0.00%) |
Sep 27, 2018 | 10.45 | 10.60 | 10.25 | 10.25 | 302,740 | -0.05(-0.49%) |
Sep 26, 2018 | 10.45 | 10.60 | 10.20 | 10.30 | 441,126 | -0.20(-1.90%) |
Sep 25, 2018 | 10.65 | 10.95 | 10.40 | 10.50 | 461,559 | -0.20(-1.87%) |
Sep 24, 2018 | 10.65 | 10.80 | 10.25 | 10.70 | 554,951 | +0.05(+0.47%) |
Sep 21, 2018 | 11.05 | 11.20 | 10.60 | 10.65 | 1,355,800 | -0.45(-4.05%) |
Sep 20, 2018 | 10.95 | 11.10 | 10.80 | 11.10 | 361,211 | +0.25(+2.30%) |
Sep 19, 2018 | 10.60 | 10.90 | 10.45 | 10.85 | 354,938 | +0.30(+2.84%) |
Sep 18, 2018 | 10.55 | 10.80 | 10.50 | 10.55 | 282,943 | +0.00(+0.00%) |
Sep 17, 2018 | 11.10 | 11.10 | 10.50 | 10.55 | 351,586 | -0.50(-4.52%) |
Sep 14, 2018 | 11.00 | 11.20 | 10.85 | 11.05 | 315,400 | +0.10(+0.91%) |
Sep 13, 2018 | 10.70 | 11.05 | 10.70 | 10.95 | 379,328 | +0.40(+3.79%) |
Sep 12, 2018 | 10.75 | 11.10 | 10.43 | 10.55 | 428,946 | -0.30(-2.76%) |
Sep 11, 2018 | 10.80 | 10.95 | 10.60 | 10.85 | 352,256 | +0.03(+0.28%) |
Sep 10, 2018 | 11.85 | 11.85 | 10.60 | 10.82 | 555,569 | -0.98(-8.31%) |
Sep 07, 2018 | 11.50 | 11.95 | 11.50 | 11.80 | 501,300 | +0.15(+1.29%) |
Sep 06, 2018 | 11.80 | 11.90 | 11.60 | 11.65 | 788,114 | -0.20(-1.69%) |
Sep 05, 2018 | 11.90 | 12.00 | 11.55 | 11.85 | 458,583 | +0.00(+0.00%) |
Sep 04, 2018 | 11.85 | 12.10 | 11.65 | 11.85 | 660,290 | -0.15(-1.25%) |
Aug 31, 2018 | 12.00 | 12.00 | 12.00 | 0 | +0.40(+3.45%) | |
Aug 30, 2018 | 11.45 | 11.75 | 11.25 | 11.60 | 527,095 | +0.20(+1.75%) |
Aug 29, 2018 | 11.25 | 11.47 | 11.05 | 11.40 | 405,724 | +0.15(+1.33%) |
Aug 28, 2018 | 11.35 | 11.40 | 10.95 | 11.25 | 413,430 | -0.10(-0.88%) |
Aug 27, 2018 | 10.85 | 11.45 | 10.85 | 11.35 | 885,175 | +0.50(+4.61%) |
Aug 24, 2018 | 10.25 | 11.05 | 10.15 | 10.85 | 816,100 | +0.80(+7.96%) |
Aug 23, 2018 | 10.60 | 10.75 | 10.00 | 10.05 | 1,171,853 | -0.60(-5.63%) |
Aug 22, 2018 | 10.95 | 11.05 | 10.50 | 10.65 | 538,095 | -0.35(-3.18%) |
Aug 21, 2018 | 10.95 | 11.15 | 10.90 | 11.00 | 812,474 | +0.05(+0.46%) |
Aug 20, 2018 | 10.85 | 11.03 | 10.75 | 10.95 | 823,469 | +0.10(+0.92%) |
Aug 17, 2018 | 11.00 | 11.05 | 10.55 | 10.85 | 869,200 | -0.25(-2.25%) |
Aug 16, 2018 | 10.80 | 11.15 | 10.70 | 11.10 | 869,706 | +0.50(+4.72%) |
Aug 15, 2018 | 11.00 | 11.40 | 10.40 | 10.60 | 1,055,920 | -0.55(-4.93%) |
Aug 14, 2018 | 11.35 | 11.60 | 11.10 | 11.15 | 502,416 | -0.30(-2.62%) |
Aug 13, 2018 | 11.50 | 11.62 | 11.35 | 11.45 | 677,320 | +0.05(+0.44%) |
Aug 10, 2018 | 11.75 | 11.80 | 11.30 | 11.40 | 536,300 | -0.15(-1.30%) |
Aug 09, 2018 | 11.90 | 11.90 | 11.50 | 11.55 | 748,221 | -0.25(-2.12%) |
Aug 08, 2018 | 11.95 | 12.20 | 11.65 | 11.80 | 773,887 | +0.10(+0.85%) |
Aug 07, 2018 | 11.60 | 11.93 | 11.50 | 11.70 | 703,065 | +0.10(+0.86%) |
Aug 06, 2018 | 11.60 | 12.05 | 11.40 | 11.60 | 1,158,017 | +0.00(+0.00%) |
Aug 03, 2018 | 11.70 | 12.25 | 11.15 | 11.60 | 1,412,600 | -0.28(-2.32%) |
Aug 02, 2018 | 11.25 | 13.75 | 11.25 | 11.88 | 1,807,563 | -2.88(-19.49%) |
Aug 01, 2018 | 14.75 | 14.75 | 14.40 | 14.75 | 440,224 | +0.10(+0.68%) |
Jul 31, 2018 | 14.30 | 14.85 | 14.30 | 14.65 | 332,852 | +0.40(+2.81%) |
Jul 30, 2018 | 14.65 | 14.75 | 14.18 | 14.25 | 273,556 | -0.30(-2.06%) |
Jul 27, 2018 | 14.95 | 15.35 | 14.50 | 14.55 | 481,600 | -0.35(-2.35%) |
Jul 26, 2018 | 14.75 | 15.05 | 14.65 | 14.90 | 295,241 | +0.25(+1.71%) |
Jul 25, 2018 | 14.85 | 15.03 | 14.35 | 14.65 | 504,250 | -0.25(-1.68%) |
Jul 24, 2018 | 15.40 | 15.62 | 14.82 | 14.90 | 261,939 | -0.40(-2.61%) |
Jul 23, 2018 | 15.40 | 15.40 | 15.08 | 15.30 | 209,624 | -0.15(-0.97%) |
Jul 20, 2018 | 15.80 | 15.45 | 15.45 | 151,454 | -0.35(-2.22%) | |
Jul 19, 2018 | 16.00 | 16.02 | 15.35 | 15.80 | 283,250 | -0.35(-2.17%) |
Jul 18, 2018 | 15.75 | 16.30 | 15.60 | 16.15 | 539,484 | +0.50(+3.19%) |
Jul 17, 2018 | 15.30 | 15.78 | 15.30 | 15.65 | 202,994 | +0.35(+2.29%) |
Jul 16, 2018 | 15.45 | 15.45 | 15.10 | 15.30 | 256,778 | -0.05(-0.33%) |
Jul 13, 2018 | 15.75 | 15.95 | 15.35 | 15.35 | 208,693 | -0.40(-2.54%) |
Jul 12, 2018 | 15.35 | 15.88 | 15.05 | 15.75 | 228,068 | +0.40(+2.61%) |
Jul 11, 2018 | 15.80 | 15.80 | 15.20 | 15.35 | 322,115 | -0.50(-3.15%) |
Jul 10, 2018 | 15.75 | 15.95 | 15.55 | 15.85 | 604,463 | +0.10(+0.63%) |
Jul 09, 2018 | 15.50 | 15.75 | 15.30 | 15.75 | 309,450 | +0.35(+2.27%) |
Jul 06, 2018 | 14.80 | 15.45 | 14.80 | 15.40 | 264,131 | +0.55(+3.70%) |
Jul 05, 2018 | 14.80 | 15.00 | 14.65 | 14.85 | 315,894 | +0.25(+1.71%) |
Jul 03, 2018 | 14.60 | 14.60 | 14.60 | 0 | +0.30(+2.10%) | |
Jul 02, 2018 | 14.15 | 14.35 | 13.95 | 14.30 | 377,020 | +0.05(+0.35%) |
Jun 29, 2018 | 14.35 | 14.50 | 14.22 | 14.25 | 331,654 | -0.05(-0.35%) |
Jun 28, 2018 | 13.95 | 14.40 | 13.65 | 14.30 | 465,235 | +0.40(+2.88%) |
Jun 27, 2018 | 14.65 | 14.75 | 13.90 | 13.90 | 303,576 | -0.65(-4.47%) |
Jun 26, 2018 | 14.90 | 15.05 | 14.45 | 14.55 | 513,140 | -0.35(-2.35%) |
Jun 25, 2018 | 15.10 | 15.10 | 14.50 | 14.90 | 377,984 | -0.30(-1.97%) |
Jun 22, 2018 | 15.50 | 15.65 | 15.10 | 15.20 | 802,712 | -0.25(-1.62%) |
Jun 21, 2018 | 15.80 | 15.90 | 15.35 | 15.45 | 412,904 | -0.30(-1.90%) |
Jun 20, 2018 | 15.75 | 15.85 | 15.40 | 15.75 | 614,549 | +0.05(+0.32%) |
Jun 19, 2018 | 16.25 | 15.28 | 15.70 | 708,005 | -0.55(-3.38%) | |
Jun 18, 2018 | 16.75 | 16.77 | 16.10 | 16.25 | 640,362 | -0.60(-3.56%) |
Jun 15, 2018 | 17.45 | 16.75 | 16.85 | 563,009 | -0.60(-3.44%) | |
Jun 14, 2018 | 17.90 | 18.00 | 17.40 | 17.45 | 390,858 | -0.45(-2.51%) |
Jun 13, 2018 | 18.30 | 18.70 | 17.85 | 17.90 | 450,019 | -0.45(-2.45%) |
Jun 12, 2018 | 18.20 | 18.55 | 18.15 | 18.35 | 232,367 | +0.20(+1.10%) |
Jun 11, 2018 | 18.20 | 18.45 | 17.80 | 18.15 | 531,826 | -0.10(-0.55%) |
Jun 08, 2018 | 17.65 | 18.40 | 17.45 | 18.25 | 629,228 | +0.50(+2.82%) |
Jun 07, 2018 | 17.30 | 17.90 | 17.20 | 17.75 | 463,218 | +0.50(+2.90%) |
Jun 06, 2018 | 17.25 | 17.45 | 17.05 | 17.25 | 282,979 | -0.05(-0.29%) |
Jun 05, 2018 | 17.25 | 17.45 | 17.00 | 17.30 | 322,146 | +0.15(+0.87%) |
Jun 04, 2018 | 17.50 | 17.55 | 17.00 | 17.15 | 345,142 | -0.25(-1.44%) |
Jun 01, 2018 | 17.15 | 17.55 | 17.05 | 17.40 | 274,697 | +0.35(+2.05%) |
May 31, 2018 | 17.15 | 17.45 | 17.00 | 17.05 | 320,740 | -0.05(-0.29%) |
May 30, 2018 | 17.00 | 17.25 | 16.85 | 17.10 | 352,644 | +0.25(+1.48%) |
May 29, 2018 | 16.40 | 17.05 | 16.40 | 16.85 | 479,162 | +0.30(+1.81%) |
May 25, 2018 | 16.55 | 16.55 | 16.55 | 0 | +0.15(+0.91%) | |
May 24, 2018 | 16.65 | 16.65 | 16.25 | 16.40 | 295,593 | -0.25(-1.50%) |
May 23, 2018 | 16.60 | 16.95 | 16.35 | 16.65 | 301,795 | -0.15(-0.89%) |
May 22, 2018 | 16.90 | 17.35 | 16.75 | 16.80 | 462,487 | +0.23(+1.36%) |
May 21, 2018 | 16.50 | 16.95 | 16.25 | 16.57 | 415,391 | +0.20(+1.22%) |
May 18, 2018 | 17.75 | 17.80 | 16.00 | 16.38 | 680,058 | -1.43(-8.01%) |
May 17, 2018 | 17.10 | 18.02 | 17.10 | 17.80 | 792,678 | +0.65(+3.79%) |
May 16, 2018 | 16.35 | 17.30 | 16.35 | 17.15 | 453,723 | +0.80(+4.89%) |
May 15, 2018 | 16.45 | 16.60 | 16.30 | 16.35 | 306,883 | -0.15(-0.91%) |
May 14, 2018 | 16.25 | 16.85 | 16.20 | 16.50 | 449,932 | +0.35(+2.17%) |
May 11, 2018 | 16.15 | 16.70 | 16.00 | 16.15 | 508,594 | +0.05(+0.31%) |
May 10, 2018 | 16.65 | 16.75 | 16.05 | 16.10 | 730,582 | -0.55(-3.30%) |
May 09, 2018 | 16.75 | 16.95 | 16.20 | 16.65 | 886,301 | -0.05(-0.30%) |
May 08, 2018 | 19.30 | 19.50 | 16.60 | 16.70 | 1,778,513 | -0.40(-2.34%) |
May 07, 2018 | 17.20 | 17.55 | 17.00 | 17.10 | 598,475 | +0.05(+0.29%) |
May 04, 2018 | 15.60 | 17.25 | 15.50 | 17.05 | 616,754 | +1.35(+8.60%) |
May 03, 2018 | 15.60 | 16.20 | 15.35 | 15.70 | 395,884 | +0.05(+0.32%) |
May 02, 2018 | 15.65 | 15.85 | 15.50 | 15.65 | 499,625 | +0.05(+0.32%) |
May 01, 2018 | 15.35 | 15.60 | 15.10 | 15.60 | 566,820 | +0.15(+0.97%) |
Apr 30, 2018 | 16.10 | 16.15 | 15.40 | 15.45 | 339,331 | -0.55(-3.44%) |
Apr 27, 2018 | 16.85 | 17.05 | 15.75 | 16.00 | 415,278 | -0.85(-5.04%) |
Apr 26, 2018 | 16.50 | 16.90 | 16.45 | 16.85 | 273,744 | +0.45(+2.74%) |
Apr 25, 2018 | 16.60 | 16.85 | 15.75 | 16.40 | 434,869 | -0.30(-1.80%) |
Apr 24, 2018 | 16.85 | 17.20 | 16.50 | 16.70 | 442,341 | +0.00(+0.00%) |
Apr 23, 2018 | 17.15 | 17.40 | 16.70 | 16.70 | 447,315 | -0.45(-2.62%) |
Apr 20, 2018 | 16.80 | 17.30 | 16.80 | 17.15 | 409,653 | +0.25(+1.48%) |
Apr 19, 2018 | 17.65 | 17.65 | 16.62 | 16.90 | 698,049 | -0.60(-3.43%) |
Apr 18, 2018 | 17.55 | 17.70 | 17.35 | 17.50 | 246,364 | -0.10(-0.57%) |
Apr 17, 2018 | 17.30 | 17.70 | 17.30 | 17.60 | 230,583 | +0.45(+2.62%) |
Apr 16, 2018 | 17.30 | 17.43 | 17.00 | 17.15 | 196,455 | -0.05(-0.29%) |
Apr 13, 2018 | 17.15 | 17.35 | 16.85 | 17.20 | 163,286 | +0.10(+0.58%) |
Apr 12, 2018 | 16.95 | 17.23 | 16.75 | 17.10 | 188,894 | +0.30(+1.79%) |
Apr 11, 2018 | 16.60 | 17.00 | 16.60 | 16.80 | 185,641 | +0.00(+0.00%) |
Apr 10, 2018 | 16.40 | 17.05 | 16.25 | 16.80 | 248,294 | +0.75(+4.67%) |
Apr 09, 2018 | 16.25 | 16.68 | 16.00 | 16.05 | 269,158 | -0.10(-0.62%) |
Apr 06, 2018 | 16.20 | 16.65 | 16.00 | 16.15 | 233,218 | -0.25(-1.52%) |
Apr 05, 2018 | 16.95 | 17.05 | 16.40 | 16.40 | 272,845 | -0.35(-2.09%) |
Apr 04, 2018 | 16.10 | 16.93 | 16.00 | 16.75 | 332,897 | +0.30(+1.82%) |
Apr 03, 2018 | 16.45 | 16.70 | 16.10 | 16.45 | 303,125 | +0.15(+0.92%) |