Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.50 | 12.56 | 12.21 | 12.36 | 335,904 | -0.04(-0.35%) |
Mar 28, 2019 | 12.48 | 12.62 | 12.26 | 12.41 | 47,492 | -0.04(-0.28%) |
Mar 27, 2019 | 12.46 | 12.51 | 12.37 | 12.44 | 84,215 | -0.03(-0.21%) |
Mar 26, 2019 | 12.52 | 12.65 | 12.37 | 12.47 | 62,870 | -0.05(-0.42%) |
Mar 25, 2019 | 12.09 | 12.57 | 12.02 | 12.52 | 109,847 | +0.44(+3.62%) |
Mar 22, 2019 | 12.75 | 12.81 | 12.07 | 12.08 | 88,064 | -0.72(-5.60%) |
Mar 21, 2019 | 12.81 | 13.14 | 12.70 | 12.80 | 119,001 | -0.03(-0.20%) |
Mar 20, 2019 | 12.98 | 13.15 | 12.58 | 12.83 | 78,132 | -0.17(-1.27%) |
Mar 19, 2019 | 13.27 | 13.27 | 12.78 | 12.99 | 92,073 | -0.26(-1.97%) |
Mar 18, 2019 | 13.12 | 13.27 | 13.04 | 13.25 | 73,564 | +0.14(+1.06%) |
Mar 15, 2019 | 13.02 | 13.18 | 12.97 | 13.11 | 638,682 | +0.08(+0.60%) |
Mar 14, 2019 | 13.31 | 13.31 | 13.01 | 13.04 | 88,700 | -0.32(-2.41%) |
Mar 13, 2019 | 13.44 | 13.49 | 12.83 | 13.36 | 46,072 | -0.08(-0.58%) |
Mar 12, 2019 | 13.61 | 13.74 | 13.42 | 13.44 | 50,164 | -0.17(-1.28%) |
Mar 11, 2019 | 13.45 | 13.73 | 13.30 | 13.61 | 393,792 | +0.20(+1.49%) |
Mar 08, 2019 | 13.40 | 13.48 | 13.30 | 13.41 | 92,686 | +0.00(+0.00%) |
Mar 07, 2019 | 13.77 | 13.80 | 13.40 | 13.41 | 118,342 | -0.30(-2.22%) |
Mar 06, 2019 | 13.96 | 13.96 | 13.24 | 13.71 | 95,717 | -0.21(-1.50%) |
Mar 05, 2019 | 13.96 | 14.00 | 13.68 | 13.92 | 99,581 | -0.03(-0.25%) |
Mar 04, 2019 | 13.52 | 14.03 | 13.48 | 13.96 | 172,594 | +0.36(+2.62%) |
Mar 01, 2019 | 13.65 | 13.77 | 13.49 | 13.60 | 182,152 | -0.04(-0.32%) |
Feb 28, 2019 | 13.44 | 13.70 | 13.13 | 13.64 | 203,629 | +0.21(+1.55%) |
Feb 27, 2019 | 13.55 | 13.77 | 13.35 | 13.44 | 180,633 | -0.12(-0.90%) |
Feb 26, 2019 | 13.13 | 13.66 | 13.06 | 13.56 | 227,110 | +0.43(+3.31%) |
Feb 25, 2019 | 13.31 | 13.36 | 13.06 | 13.12 | 267,174 | -0.15(-1.11%) |
Feb 22, 2019 | 14.09 | 14.09 | 13.18 | 13.27 | 264,028 | -0.82(-5.80%) |
Feb 21, 2019 | 14.12 | 14.19 | 14.01 | 14.09 | 52,460 | -0.03(-0.25%) |
Feb 20, 2019 | 13.98 | 14.19 | 13.84 | 14.12 | 89,851 | +0.13(+0.93%) |
Feb 19, 2019 | 13.70 | 14.06 | 13.35 | 13.99 | 214,033 | +0.17(+1.19%) |
Feb 15, 2019 | 13.81 | 13.86 | 13.70 | 13.83 | 90,731 | +0.09(+0.63%) |
Feb 14, 2019 | 13.57 | 13.84 | 13.54 | 13.74 | 92,207 | +0.17(+1.22%) |
Feb 13, 2019 | 13.59 | 13.61 | 13.42 | 13.57 | 97,692 | -0.03(-0.26%) |
Feb 12, 2019 | 13.26 | 13.81 | 13.24 | 13.61 | 167,741 | +0.35(+2.62%) |
Feb 11, 2019 | 13.24 | 13.27 | 13.07 | 13.26 | 81,822 | +0.02(+0.13%) |
Feb 08, 2019 | 13.41 | 13.53 | 13.22 | 13.24 | 66,812 | -0.11(-0.85%) |
Feb 07, 2019 | 13.43 | 13.51 | 13.21 | 13.36 | 56,660 | -0.15(-1.09%) |
Feb 06, 2019 | 13.25 | 13.57 | 13.03 | 13.50 | 116,127 | +0.30(+2.31%) |
Feb 05, 2019 | 13.55 | 13.84 | 12.45 | 13.20 | 134,513 | +0.52(+4.12%) |
Feb 04, 2019 | 12.10 | 12.71 | 11.97 | 12.68 | 300,070 | +0.58(+4.82%) |
Feb 01, 2019 | 12.28 | 12.28 | 11.83 | 12.10 | 112,810 | -0.19(-1.56%) |
Jan 31, 2019 | 11.97 | 12.30 | 11.97 | 12.29 | 96,562 | +0.32(+2.69%) |
Jan 30, 2019 | 11.99 | 12.02 | 11.73 | 11.97 | 75,955 | -0.01(-0.07%) |
Jan 29, 2019 | 12.01 | 12.04 | 11.90 | 11.97 | 81,526 | -0.03(-0.22%) |
Jan 28, 2019 | 12.29 | 12.36 | 11.96 | 12.00 | 60,983 | -0.34(-2.75%) |
Jan 25, 2019 | 12.37 | 12.46 | 12.23 | 12.34 | 49,447 | +0.00(+0.00%) |
Jan 24, 2019 | 12.27 | 12.40 | 12.18 | 12.34 | 62,781 | +0.07(+0.57%) |
Jan 23, 2019 | 12.49 | 12.67 | 12.17 | 12.27 | 65,617 | -0.20(-1.60%) |
Jan 22, 2019 | 12.85 | 13.19 | 12.44 | 12.47 | 80,421 | -0.45(-3.50%) |
Jan 18, 2019 | 12.46 | 12.95 | 12.45 | 12.92 | 347,285 | +0.47(+3.77%) |
Jan 17, 2019 | 12.36 | 12.49 | 12.23 | 12.45 | 91,970 | +0.02(+0.14%) |
Jan 16, 2019 | 12.76 | 12.84 | 12.41 | 12.44 | 114,483 | -0.32(-2.52%) |
Jan 15, 2019 | 12.79 | 12.90 | 12.67 | 12.76 | 73,179 | -0.01(-0.07%) |
Jan 14, 2019 | 13.22 | 13.22 | 12.76 | 12.77 | 82,134 | -0.54(-4.05%) |
Jan 11, 2019 | 13.16 | 13.32 | 12.99 | 13.30 | 135,349 | +0.08(+0.59%) |
Jan 10, 2019 | 13.25 | 13.30 | 13.07 | 13.23 | 72,678 | -0.09(-0.65%) |
Jan 09, 2019 | 13.46 | 13.46 | 13.25 | 13.31 | 62,098 | -0.15(-1.10%) |
Jan 08, 2019 | 12.97 | 13.50 | 12.97 | 13.46 | 112,565 | +0.50(+3.82%) |
Jan 07, 2019 | 12.90 | 13.00 | 12.76 | 12.97 | 326,337 | +0.07(+0.54%) |
Jan 04, 2019 | 12.60 | 12.93 | 12.22 | 12.90 | 331,415 | +0.39(+3.13%) |
Jan 03, 2019 | 12.65 | 12.74 | 12.18 | 12.50 | 85,037 | -0.05(-0.42%) |
Jan 02, 2019 | 12.24 | 12.64 | 11.75 | 12.56 | 349,103 | +0.22(+1.76%) |
Dec 31, 2018 | 12.36 | 12.81 | 12.15 | 12.34 | 114,880 | -0.02(-0.14%) |
Dec 28, 2018 | 12.44 | 12.66 | 12.30 | 12.36 | 113,960 | -0.10(-0.84%) |
Dec 27, 2018 | 12.40 | 12.51 | 12.10 | 12.46 | 113,548 | -0.10(-0.83%) |
Dec 26, 2018 | 12.22 | 12.57 | 12.02 | 12.57 | 132,923 | +0.37(+3.07%) |
Dec 24, 2018 | 12.77 | 12.77 | 12.18 | 12.19 | 61,752 | -0.63(-4.95%) |
Dec 21, 2018 | 13.05 | 13.15 | 12.71 | 12.83 | 262,073 | -0.32(-2.45%) |
Dec 20, 2018 | 12.71 | 13.24 | 12.60 | 13.15 | 175,214 | +0.38(+3.00%) |
Dec 19, 2018 | 12.85 | 13.28 | 12.69 | 12.77 | 140,214 | -0.16(-1.20%) |
Dec 18, 2018 | 12.64 | 12.94 | 12.64 | 12.92 | 160,915 | +0.32(+2.54%) |
Dec 17, 2018 | 12.69 | 12.80 | 12.44 | 12.60 | 195,702 | -0.10(-0.75%) |
Dec 14, 2018 | 12.58 | 12.89 | 12.58 | 12.70 | 127,877 | +0.03(+0.21%) |
Dec 13, 2018 | 12.89 | 13.05 | 12.64 | 12.67 | 120,810 | -0.21(-1.61%) |
Dec 12, 2018 | 12.84 | 13.09 | 12.64 | 12.88 | 115,432 | +0.16(+1.29%) |
Dec 11, 2018 | 12.86 | 13.06 | 12.58 | 12.71 | 128,726 | -0.01(-0.07%) |
Dec 10, 2018 | 12.44 | 12.76 | 12.44 | 12.72 | 233,043 | +0.22(+1.80%) |
Dec 07, 2018 | 12.77 | 12.92 | 12.48 | 12.50 | 131,693 | -0.29(-2.30%) |
Dec 06, 2018 | 12.62 | 12.80 | 12.52 | 12.79 | 98,531 | +0.06(+0.48%) |
Dec 04, 2018 | 13.19 | 13.22 | 12.54 | 12.73 | 215,056 | -0.49(-3.73%) |
Dec 03, 2018 | 13.32 | 13.32 | 13.07 | 13.22 | 103,376 | +0.03(+0.20%) |
Nov 30, 2018 | 13.34 | 13.35 | 13.02 | 13.20 | 94,000 | -0.13(-0.97%) |
Nov 29, 2018 | 13.34 | 13.47 | 13.27 | 13.33 | 76,769 | +0.00(+0.00%) |
Nov 28, 2018 | 13.05 | 13.37 | 12.91 | 13.33 | 109,071 | +0.27(+2.05%) |
Nov 27, 2018 | 13.38 | 13.43 | 13.00 | 13.06 | 50,044 | -0.39(-2.89%) |
Nov 26, 2018 | 13.61 | 13.74 | 13.41 | 13.45 | 43,884 | -0.10(-0.70%) |
Nov 23, 2018 | 13.50 | 13.67 | 13.49 | 13.54 | 31,911 | -0.05(-0.38%) |
Nov 21, 2018 | 13.60 | 13.60 | 13.60 | 0 | +0.16(+1.16%) | |
Nov 20, 2018 | 13.63 | 13.83 | 13.40 | 13.44 | 80,056 | -0.32(-2.33%) |
Nov 19, 2018 | 13.71 | 13.91 | 13.65 | 13.76 | 60,169 | +0.04(+0.32%) |
Nov 16, 2018 | 13.92 | 14.08 | 13.69 | 13.72 | 69,026 | -0.31(-2.22%) |
Nov 15, 2018 | 13.83 | 14.39 | 13.75 | 14.03 | 53,609 | +0.15(+1.06%) |
Nov 14, 2018 | 13.89 | 14.12 | 13.83 | 13.88 | 66,347 | +0.04(+0.31%) |
Nov 13, 2018 | 13.88 | 14.00 | 13.76 | 13.84 | 91,582 | +0.02(+0.13%) |
Nov 12, 2018 | 13.83 | 14.06 | 13.77 | 13.82 | 62,100 | -0.01(-0.06%) |
Nov 09, 2018 | 13.89 | 14.34 | 13.75 | 13.83 | 101,515 | -0.07(-0.50%) |
Nov 08, 2018 | 14.18 | 14.18 | 13.81 | 13.90 | 128,249 | -0.30(-2.13%) |
Nov 07, 2018 | 13.90 | 14.24 | 13.83 | 14.20 | 69,554 | +0.33(+2.37%) |
Nov 06, 2018 | 14.28 | 14.28 | 13.68 | 13.87 | 127,874 | -0.41(-2.85%) |
Nov 05, 2018 | 14.36 | 14.57 | 14.11 | 14.28 | 52,813 | -0.03(-0.24%) |
Nov 02, 2018 | 14.34 | 14.69 | 14.29 | 14.31 | 54,457 | +0.05(+0.36%) |
Nov 01, 2018 | 14.25 | 14.41 | 14.14 | 14.26 | 137,077 | +0.03(+0.18%) |
Oct 31, 2018 | 14.20 | 14.31 | 14.05 | 14.24 | 121,538 | +0.10(+0.67%) |
Oct 30, 2018 | 13.75 | 14.18 | 13.73 | 14.14 | 80,425 | +0.40(+2.89%) |
Oct 29, 2018 | 13.95 | 14.14 | 13.62 | 13.74 | 74,415 | -0.10(-0.69%) |
Oct 26, 2018 | 14.12 | 14.18 | 13.73 | 13.84 | 93,769 | -0.37(-2.62%) |
Oct 25, 2018 | 13.97 | 14.36 | 13.97 | 14.21 | 98,335 | +0.28(+1.99%) |
Oct 24, 2018 | 14.13 | 14.29 | 13.92 | 13.93 | 121,151 | -0.21(-1.47%) |
Oct 23, 2018 | 13.78 | 14.33 | 13.64 | 14.14 | 110,011 | +0.19(+1.36%) |
Oct 22, 2018 | 13.74 | 14.04 | 13.74 | 13.95 | 74,633 | +0.20(+1.45%) |
Oct 19, 2018 | 13.77 | 13.88 | 13.67 | 13.75 | 67,060 | -0.03(-0.25%) |
Oct 18, 2018 | 14.03 | 14.04 | 13.78 | 13.79 | 63,731 | -0.23(-1.67%) |
Oct 17, 2018 | 14.04 | 14.05 | 13.79 | 14.02 | 60,876 | -0.05(-0.37%) |
Oct 16, 2018 | 13.92 | 14.18 | 13.69 | 14.07 | 58,456 | +0.20(+1.43%) |
Oct 15, 2018 | 13.55 | 13.99 | 13.55 | 13.87 | 132,974 | +0.31(+2.30%) |
Oct 12, 2018 | 13.97 | 14.17 | 13.54 | 13.56 | 132,733 | -0.32(-2.31%) |
Oct 11, 2018 | 13.99 | 14.35 | 13.85 | 13.88 | 185,596 | -0.22(-1.53%) |
Oct 10, 2018 | 14.24 | 14.40 | 14.08 | 14.10 | 94,257 | -0.16(-1.15%) |
Oct 09, 2018 | 14.24 | 14.49 | 14.22 | 14.26 | 74,932 | -0.02(-0.12%) |
Oct 08, 2018 | 14.29 | 14.80 | 14.26 | 14.28 | 54,770 | -0.01(-0.06%) |
Oct 05, 2018 | 14.31 | 14.66 | 14.24 | 14.29 | 157,245 | -0.03(-0.18%) |
Oct 04, 2018 | 14.46 | 14.59 | 14.30 | 14.31 | 356,478 | -0.18(-1.25%) |
Oct 03, 2018 | 14.19 | 14.50 | 14.19 | 14.50 | 60,194 | +0.25(+1.76%) |
Oct 02, 2018 | 14.26 | 14.34 | 14.09 | 14.24 | 66,702 | -0.01(-0.06%) |
Oct 01, 2018 | 14.52 | 14.65 | 14.22 | 14.25 | 73,590 | -0.23(-1.61%) |
Sep 28, 2018 | 14.56 | 14.69 | 14.46 | 14.49 | 74,576 | -0.06(-0.42%) |
Sep 27, 2018 | 14.81 | 15.13 | 14.51 | 14.55 | 67,465 | -0.22(-1.47%) |
Sep 26, 2018 | 15.03 | 15.14 | 14.74 | 14.76 | 63,779 | -0.24(-1.61%) |
Sep 25, 2018 | 15.11 | 15.24 | 14.99 | 15.01 | 111,121 | -0.07(-0.46%) |
Sep 24, 2018 | 15.25 | 15.46 | 15.04 | 15.07 | 103,602 | -0.22(-1.47%) |
Sep 21, 2018 | 15.02 | 15.32 | 14.99 | 15.30 | 359,816 | +0.26(+1.72%) |
Sep 20, 2018 | 14.94 | 15.07 | 14.91 | 15.04 | 64,370 | +0.13(+0.87%) |
Sep 19, 2018 | 15.13 | 15.20 | 14.87 | 14.91 | 61,392 | -0.27(-1.76%) |
Sep 18, 2018 | 15.31 | 15.34 | 14.61 | 15.18 | 111,171 | -0.13(-0.84%) |
Sep 17, 2018 | 15.34 | 15.41 | 15.27 | 15.31 | 89,654 | -0.04(-0.28%) |
Sep 14, 2018 | 15.20 | 15.41 | 15.15 | 15.35 | 89,431 | +0.19(+1.25%) |
Sep 13, 2018 | 15.14 | 15.20 | 14.90 | 15.16 | 76,136 | +0.05(+0.34%) |
Sep 12, 2018 | 14.94 | 15.15 | 14.90 | 15.11 | 180,654 | +0.13(+0.86%) |
Sep 11, 2018 | 15.02 | 15.15 | 14.98 | 14.98 | 57,439 | -0.05(-0.34%) |
Sep 10, 2018 | 15.15 | 15.21 | 15.02 | 15.03 | 51,488 | -0.05(-0.34%) |
Sep 07, 2018 | 15.07 | 15.14 | 14.91 | 15.08 | 65,389 | +0.05(+0.34%) |
Sep 06, 2018 | 15.14 | 15.23 | 14.93 | 15.03 | 60,390 | -0.12(-0.80%) |
Sep 05, 2018 | 14.92 | 15.16 | 14.84 | 15.15 | 73,700 | +0.20(+1.32%) |
Sep 04, 2018 | 15.07 | 15.10 | 14.83 | 14.96 | 79,430 | -0.09(-0.57%) |
Aug 31, 2018 | 15.04 | 15.04 | 15.04 | 0 | -0.15(-0.96%) | |
Aug 30, 2018 | 15.15 | 15.28 | 15.01 | 15.19 | 55,590 | +0.02(+0.11%) |
Aug 29, 2018 | 15.21 | 15.30 | 15.10 | 15.17 | 284,727 | +0.02(+0.11%) |
Aug 28, 2018 | 15.03 | 15.26 | 15.03 | 15.15 | 57,853 | +0.11(+0.74%) |
Aug 27, 2018 | 15.17 | 15.33 | 14.89 | 15.04 | 58,865 | -0.09(-0.57%) |
Aug 24, 2018 | 15.06 | 15.21 | 14.93 | 15.13 | 198,607 | +0.07(+0.46%) |
Aug 23, 2018 | 15.15 | 15.26 | 15.05 | 15.06 | 56,606 | -0.09(-0.57%) |
Aug 22, 2018 | 15.21 | 15.30 | 14.99 | 15.14 | 83,460 | -0.08(-0.51%) |
Aug 21, 2018 | 15.21 | 15.52 | 15.15 | 15.22 | 76,427 | +0.06(+0.40%) |
Aug 20, 2018 | 15.19 | 15.21 | 14.88 | 15.16 | 67,800 | +0.03(+0.17%) |
Aug 17, 2018 | 15.17 | 15.27 | 15.04 | 15.14 | 69,106 | -0.09(-0.57%) |
Aug 16, 2018 | 15.14 | 15.44 | 15.10 | 15.22 | 76,723 | +0.15(+0.97%) |
Aug 15, 2018 | 15.20 | 15.61 | 14.88 | 15.08 | 82,268 | -0.22(-1.46%) |
Aug 14, 2018 | 15.16 | 15.42 | 14.97 | 15.30 | 87,382 | +0.11(+0.74%) |
Aug 13, 2018 | 14.77 | 15.23 | 14.77 | 15.19 | 324,122 | +0.42(+2.86%) |
Aug 10, 2018 | 14.66 | 14.90 | 14.61 | 14.77 | 79,559 | +0.08(+0.53%) |
Aug 09, 2018 | 14.64 | 14.81 | 14.59 | 14.69 | 74,543 | +0.10(+0.71%) |
Aug 08, 2018 | 14.42 | 14.65 | 14.42 | 14.59 | 382,335 | +0.13(+0.89%) |
Aug 07, 2018 | 14.53 | 14.69 | 14.36 | 14.46 | 66,663 | -0.05(-0.36%) |
Aug 06, 2018 | 14.36 | 14.66 | 14.36 | 14.51 | 51,654 | +0.10(+0.72%) |
Aug 03, 2018 | 14.53 | 14.75 | 14.34 | 14.40 | 70,499 | -0.15(-1.01%) |
Aug 02, 2018 | 14.15 | 14.84 | 14.15 | 14.55 | 111,548 | +0.40(+2.86%) |
Aug 01, 2018 | 13.93 | 14.26 | 13.93 | 14.15 | 85,895 | +0.24(+1.73%) |
Jul 31, 2018 | 13.86 | 14.13 | 13.86 | 13.91 | 108,610 | +0.07(+0.50%) |
Jul 30, 2018 | 13.78 | 14.13 | 13.78 | 13.84 | 126,181 | +0.05(+0.38%) |
Jul 27, 2018 | 13.91 | 13.95 | 13.73 | 13.78 | 111,266 | -0.12(-0.87%) |
Jul 26, 2018 | 13.83 | 13.92 | 13.75 | 13.91 | 74,305 | +0.09(+0.62%) |
Jul 25, 2018 | 13.97 | 13.74 | 13.82 | 93,504 | -0.01(-0.06%) | |
Jul 24, 2018 | 13.77 | 13.88 | 13.66 | 13.83 | 90,725 | +0.10(+0.75%) |
Jul 23, 2018 | 13.72 | 13.91 | 13.66 | 13.72 | 88,751 | -0.08(-0.56%) |
Jul 20, 2018 | 13.78 | 13.97 | 13.78 | 13.80 | 55,878 | -0.02(-0.12%) |
Jul 19, 2018 | 13.67 | 13.93 | 13.61 | 13.82 | 135,394 | +0.16(+1.13%) |
Jul 18, 2018 | 13.76 | 13.76 | 13.56 | 13.66 | 96,972 | -0.10(-0.75%) |
Jul 17, 2018 | 13.82 | 13.93 | 13.73 | 13.77 | 55,692 | -0.05(-0.37%) |
Jul 16, 2018 | 13.89 | 13.89 | 13.70 | 13.82 | 84,404 | -0.05(-0.37%) |
Jul 13, 2018 | 13.91 | 14.04 | 13.82 | 13.87 | 91,183 | +0.04(+0.31%) |
Jul 12, 2018 | 14.10 | 14.16 | 13.72 | 13.83 | 99,139 | -0.23(-1.65%) |
Jul 11, 2018 | 14.40 | 14.58 | 14.04 | 14.06 | 86,239 | -0.40(-2.74%) |
Jul 10, 2018 | 14.55 | 14.72 | 14.45 | 14.46 | 94,837 | -0.09(-0.59%) |
Jul 09, 2018 | 14.22 | 14.63 | 14.21 | 14.54 | 135,373 | +0.38(+2.67%) |
Jul 06, 2018 | 14.31 | 14.40 | 14.10 | 14.16 | 82,091 | -0.12(-0.84%) |
Jul 05, 2018 | 14.25 | 14.32 | 14.11 | 14.28 | 68,267 | +0.09(+0.61%) |
Jul 03, 2018 | 14.20 | 14.20 | 14.20 | 0 | +0.09(+0.61%) | |
Jul 02, 2018 | 13.84 | 14.15 | 13.81 | 14.11 | 63,765 | +0.20(+1.42%) |
Jun 29, 2018 | 13.92 | 14.15 | 13.83 | 13.91 | 110,024 | +0.01(+0.06%) |
Jun 28, 2018 | 13.76 | 14.04 | 13.76 | 13.91 | 112,628 | +0.15(+1.13%) |
Jun 27, 2018 | 14.09 | 14.18 | 13.72 | 13.75 | 98,239 | -0.34(-2.44%) |
Jun 26, 2018 | 13.91 | 14.29 | 13.91 | 14.09 | 104,970 | +0.16(+1.17%) |
Jun 25, 2018 | 13.83 | 14.06 | 13.74 | 13.93 | 116,738 | -0.01(-0.06%) |
Jun 22, 2018 | 13.92 | 13.98 | 13.74 | 13.94 | 340,957 | +0.08(+0.56%) |
Jun 21, 2018 | 14.08 | 14.10 | 13.83 | 13.86 | 105,193 | -0.25(-1.76%) |
Jun 20, 2018 | 14.02 | 14.14 | 13.79 | 14.11 | 78,198 | +0.12(+0.86%) |
Jun 19, 2018 | 14.07 | 13.71 | 13.99 | 135,831 | +0.15(+1.12%) | |
Jun 18, 2018 | 13.98 | 14.08 | 13.66 | 13.84 | 260,515 | -0.19(-1.34%) |
Jun 15, 2018 | 14.05 | 14.05 | 14.02 | 198,472 | -0.03(-0.18%) | |
Jun 14, 2018 | 13.85 | 14.15 | 13.71 | 14.05 | 221,776 | +0.21(+1.55%) |
Jun 13, 2018 | 13.90 | 13.96 | 13.77 | 13.84 | 155,479 | -0.04(-0.31%) |
Jun 12, 2018 | 13.87 | 14.07 | 13.72 | 13.88 | 175,344 | +0.05(+0.37%) |
Jun 11, 2018 | 13.89 | 14.03 | 13.76 | 13.83 | 108,775 | -0.08(-0.56%) |
Jun 08, 2018 | 14.06 | 14.19 | 13.68 | 13.90 | 148,958 | -0.13(-0.92%) |
Jun 07, 2018 | 14.14 | 14.21 | 14.02 | 14.03 | 57,091 | -0.07(-0.49%) |
Jun 06, 2018 | 14.22 | 13.99 | 14.10 | 88,027 | -0.01(-0.06%) | |
Jun 05, 2018 | 13.97 | 14.13 | 13.93 | 14.11 | 47,644 | +0.09(+0.67%) |
Jun 04, 2018 | 13.96 | 14.27 | 13.87 | 14.02 | 103,811 | +0.04(+0.31%) |
Jun 01, 2018 | 13.98 | 14.53 | 13.84 | 13.97 | 175,667 | +0.04(+0.31%) |
May 31, 2018 | 14.26 | 14.30 | 13.84 | 13.93 | 104,944 | -0.36(-2.52%) |
May 30, 2018 | 14.06 | 14.35 | 14.06 | 14.29 | 78,909 | +0.25(+1.77%) |
May 29, 2018 | 13.93 | 14.14 | 13.92 | 14.04 | 76,820 | +0.12(+0.86%) |
May 25, 2018 | 13.92 | 13.92 | 13.92 | 0 | +0.07(+0.49%) | |
May 24, 2018 | 13.97 | 14.02 | 13.79 | 13.85 | 67,510 | -0.13(-0.92%) |
May 23, 2018 | 13.90 | 14.33 | 13.90 | 13.98 | 59,886 | +0.11(+0.80%) |
May 22, 2018 | 14.21 | 14.39 | 13.84 | 13.87 | 97,712 | -0.32(-2.24%) |
May 21, 2018 | 13.96 | 14.21 | 13.92 | 14.19 | 67,259 | +0.28(+2.03%) |
May 18, 2018 | 14.08 | 14.32 | 13.90 | 13.90 | 114,041 | -0.03(-0.18%) |
May 17, 2018 | 13.87 | 14.02 | 13.83 | 13.93 | 91,436 | +0.09(+0.62%) |
May 16, 2018 | 13.78 | 14.02 | 13.72 | 13.84 | 105,049 | +0.09(+0.69%) |
May 15, 2018 | 13.72 | 14.02 | 13.69 | 13.75 | 76,089 | -0.02(-0.12%) |
May 14, 2018 | 13.87 | 14.20 | 13.74 | 13.77 | 66,996 | -0.11(-0.80%) |
May 11, 2018 | 13.86 | 13.96 | 13.61 | 13.88 | 61,839 | -0.03(-0.18%) |
May 10, 2018 | 14.14 | 14.14 | 13.77 | 13.90 | 50,239 | -0.27(-1.93%) |
May 09, 2018 | 14.26 | 14.38 | 14.04 | 14.18 | 42,153 | -0.04(-0.30%) |
May 08, 2018 | 14.38 | 14.45 | 14.07 | 14.22 | 67,051 | -0.17(-1.19%) |
May 07, 2018 | 14.50 | 14.57 | 14.32 | 14.39 | 45,281 | -0.08(-0.53%) |
May 04, 2018 | 14.29 | 14.61 | 14.24 | 14.47 | 43,205 | +0.17(+1.20%) |
May 03, 2018 | 14.56 | 14.70 | 14.27 | 14.30 | 81,503 | -0.40(-2.74%) |
May 02, 2018 | 14.37 | 14.73 | 14.19 | 14.70 | 78,839 | +0.39(+2.69%) |
May 01, 2018 | 14.14 | 14.37 | 13.84 | 14.32 | 55,887 | +0.15(+1.09%) |
Apr 30, 2018 | 14.11 | 15.16 | 14.10 | 14.16 | 148,323 | +0.05(+0.36%) |
Apr 27, 2018 | 14.35 | 14.38 | 14.08 | 14.11 | 72,323 | -0.25(-1.73%) |
Apr 26, 2018 | 14.40 | 14.49 | 14.26 | 14.36 | 54,485 | -0.03(-0.24%) |
Apr 25, 2018 | 14.41 | 14.45 | 14.09 | 14.39 | 52,563 | -0.07(-0.47%) |
Apr 24, 2018 | 14.53 | 14.53 | 14.33 | 14.46 | 67,975 | +0.00(+0.00%) |
Apr 23, 2018 | 14.27 | 14.51 | 14.27 | 14.46 | 58,619 | +0.20(+1.38%) |
Apr 20, 2018 | 14.51 | 14.51 | 14.23 | 14.26 | 83,266 | -0.29(-2.00%) |
Apr 19, 2018 | 14.57 | 14.91 | 14.53 | 14.56 | 66,615 | -0.02(-0.12%) |
Apr 18, 2018 | 14.83 | 14.83 | 14.51 | 14.57 | 127,422 | -0.22(-1.51%) |
Apr 17, 2018 | 15.07 | 15.15 | 14.80 | 14.80 | 73,407 | -0.28(-1.88%) |
Apr 16, 2018 | 14.91 | 15.17 | 14.84 | 15.08 | 83,655 | +0.22(+1.50%) |
Apr 13, 2018 | 14.58 | 14.90 | 14.53 | 14.86 | 155,279 | +0.33(+2.30%) |
Apr 12, 2018 | 14.69 | 14.85 | 14.49 | 14.52 | 161,920 | -0.09(-0.65%) |
Apr 11, 2018 | 14.74 | 14.94 | 14.56 | 14.62 | 57,245 | -0.19(-1.27%) |
Apr 10, 2018 | 14.65 | 14.92 | 14.65 | 14.80 | 65,520 | +0.28(+1.95%) |
Apr 09, 2018 | 14.80 | 14.80 | 14.45 | 14.52 | 118,089 | -0.21(-1.45%) |
Apr 06, 2018 | 14.87 | 15.15 | 14.62 | 14.74 | 60,453 | -0.18(-1.21%) |
Apr 05, 2018 | 15.02 | 15.08 | 14.48 | 14.92 | 75,235 | -0.11(-0.74%) |
Apr 04, 2018 | 14.98 | 15.12 | 14.63 | 15.03 | 140,769 | +0.25(+1.68%) |
Apr 03, 2018 | 14.70 | 14.85 | 14.62 | 14.78 | 107,970 | +0.14(+0.94%) |