Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.61 | 11.65 | 11.55 | 11.62 | 192,107 | -0.09(-0.73%) |
Apr 29, 2019 | 11.71 | 11.84 | 11.66 | 11.70 | 210,870 | +0.19(+1.66%) |
Apr 26, 2019 | 11.50 | 11.53 | 11.46 | 11.51 | 183,646 | +0.01(+0.08%) |
Apr 25, 2019 | 11.48 | 11.54 | 11.45 | 11.50 | 397,909 | -0.13(-1.15%) |
Apr 24, 2019 | 11.58 | 11.66 | 11.55 | 11.64 | 276,225 | -0.30(-2.48%) |
Apr 23, 2019 | 11.89 | 11.97 | 11.80 | 11.93 | 293,703 | -0.04(-0.32%) |
Apr 22, 2019 | 11.98 | 12.06 | 11.94 | 11.97 | 234,035 | -0.06(-0.48%) |
Apr 18, 2019 | 11.94 | 12.05 | 11.93 | 12.03 | 252,684 | -0.03(-0.24%) |
Apr 17, 2019 | 12.11 | 12.15 | 12.05 | 12.06 | 359,344 | -0.11(-0.86%) |
Apr 16, 2019 | 12.22 | 12.25 | 12.07 | 12.16 | 299,030 | -0.01(-0.08%) |
Apr 15, 2019 | 12.19 | 12.26 | 12.14 | 12.17 | 258,729 | +0.09(+0.71%) |
Apr 12, 2019 | 12.14 | 12.17 | 12.05 | 12.08 | 230,894 | +0.01(+0.08%) |
Apr 11, 2019 | 12.22 | 12.26 | 12.04 | 12.07 | 230,203 | -0.18(-1.48%) |
Apr 10, 2019 | 12.33 | 12.33 | 12.15 | 12.26 | 419,255 | +0.29(+2.39%) |
Apr 09, 2019 | 11.99 | 12.07 | 11.97 | 11.97 | 369,715 | -0.13(-1.10%) |
Apr 08, 2019 | 12.27 | 12.31 | 12.10 | 12.10 | 336,883 | -0.12(-1.01%) |
Apr 05, 2019 | 12.20 | 12.27 | 12.13 | 12.23 | 417,684 | -0.31(-2.51%) |
Apr 04, 2019 | 12.58 | 12.62 | 12.53 | 12.54 | 227,169 | -0.05(-0.38%) |
Apr 03, 2019 | 12.63 | 12.66 | 12.55 | 12.59 | 415,203 | +0.02(+0.15%) |
Apr 02, 2019 | 12.60 | 12.68 | 12.56 | 12.57 | 196,078 | -0.03(-0.23%) |
Apr 01, 2019 | 12.63 | 12.68 | 12.54 | 12.60 | 291,163 | +0.18(+1.46%) |
Mar 29, 2019 | 12.49 | 12.56 | 12.42 | 12.42 | 432,455 | -0.11(-0.84%) |
Mar 28, 2019 | 12.78 | 12.79 | 12.52 | 12.52 | 439,856 | -0.43(-3.32%) |
Mar 27, 2019 | 13.07 | 13.09 | 12.95 | 12.95 | 364,262 | -0.25(-1.88%) |
Mar 26, 2019 | 13.19 | 13.23 | 13.13 | 13.20 | 229,180 | +0.03(+0.22%) |
Mar 25, 2019 | 13.16 | 13.27 | 13.15 | 13.17 | 266,734 | +0.04(+0.29%) |
Mar 22, 2019 | 13.30 | 13.34 | 13.13 | 13.13 | 302,551 | -0.18(-1.36%) |
Mar 21, 2019 | 13.37 | 13.41 | 13.29 | 13.32 | 298,518 | -0.23(-1.69%) |
Mar 20, 2019 | 13.64 | 13.66 | 13.46 | 13.55 | 291,174 | -0.40(-2.87%) |
Mar 19, 2019 | 14.05 | 14.07 | 13.89 | 13.95 | 265,549 | -0.38(-2.66%) |
Mar 18, 2019 | 14.43 | 14.47 | 14.24 | 14.33 | 300,422 | -0.30(-2.02%) |
Mar 15, 2019 | 14.74 | 14.81 | 14.56 | 14.62 | 1,920,068 | -0.09(-0.58%) |
Mar 14, 2019 | 14.69 | 14.81 | 14.63 | 14.71 | 466,068 | +0.15(+1.05%) |
Mar 13, 2019 | 14.80 | 14.82 | 14.49 | 14.56 | 774,231 | -0.39(-2.62%) |
Mar 12, 2019 | 14.94 | 15.03 | 14.93 | 14.95 | 229,392 | +0.12(+0.84%) |
Mar 11, 2019 | 14.68 | 14.87 | 14.68 | 14.82 | 235,545 | +0.18(+1.24%) |
Mar 08, 2019 | 14.51 | 14.70 | 14.50 | 14.64 | 196,951 | +0.07(+0.46%) |
Mar 07, 2019 | 14.57 | 14.69 | 14.40 | 14.58 | 329,526 | -0.28(-1.86%) |
Mar 06, 2019 | 14.87 | 14.96 | 14.78 | 14.85 | 298,691 | -0.11(-0.70%) |
Mar 05, 2019 | 15.03 | 15.03 | 14.89 | 14.96 | 308,833 | -0.08(-0.51%) |
Mar 04, 2019 | 15.04 | 15.06 | 14.93 | 15.03 | 394,052 | +0.38(+2.61%) |
Mar 01, 2019 | 14.64 | 14.71 | 14.55 | 14.65 | 150,018 | +0.04(+0.26%) |
Feb 28, 2019 | 14.64 | 14.70 | 14.54 | 14.61 | 290,454 | -0.12(-0.84%) |
Feb 27, 2019 | 14.87 | 14.93 | 14.71 | 14.74 | 323,664 | -0.19(-1.28%) |
Feb 26, 2019 | 14.68 | 15.01 | 14.68 | 14.93 | 651,358 | +0.54(+3.78%) |
Feb 25, 2019 | 14.40 | 14.48 | 14.32 | 14.39 | 321,002 | +0.05(+0.33%) |
Feb 22, 2019 | 14.41 | 14.46 | 14.25 | 14.34 | 553,350 | +0.35(+2.53%) |
Feb 21, 2019 | 14.08 | 14.14 | 13.90 | 13.98 | 230,545 | -0.18(-1.28%) |
Feb 20, 2019 | 14.10 | 14.23 | 14.09 | 14.17 | 119,296 | +0.11(+0.75%) |
Feb 19, 2019 | 14.03 | 14.13 | 13.97 | 14.06 | 179,882 | -0.02(-0.14%) |
Feb 15, 2019 | 14.12 | 14.18 | 14.03 | 14.08 | 200,199 | -0.12(-0.87%) |
Feb 14, 2019 | 14.28 | 14.28 | 14.15 | 14.20 | 164,519 | -0.11(-0.80%) |
Feb 13, 2019 | 14.32 | 14.36 | 14.22 | 14.32 | 181,571 | +0.01(+0.07%) |
Feb 12, 2019 | 14.39 | 14.46 | 14.25 | 14.31 | 246,410 | -0.13(-0.93%) |
Feb 11, 2019 | 14.47 | 14.50 | 14.33 | 14.44 | 351,967 | +0.10(+0.66%) |
Feb 08, 2019 | 14.22 | 14.36 | 14.22 | 14.35 | 373,370 | +0.12(+0.87%) |
Feb 07, 2019 | 14.39 | 14.41 | 14.15 | 14.22 | 212,504 | -0.25(-1.72%) |
Feb 06, 2019 | 14.41 | 14.49 | 14.39 | 14.47 | 191,986 | +0.04(+0.26%) |
Feb 05, 2019 | 14.43 | 14.50 | 14.35 | 14.43 | 225,403 | +0.11(+0.73%) |
Feb 04, 2019 | 14.26 | 14.35 | 14.24 | 14.33 | 129,432 | -0.01(-0.07%) |
Feb 01, 2019 | 14.51 | 14.51 | 14.28 | 14.34 | 321,932 | -0.30(-2.02%) |
Jan 31, 2019 | 14.52 | 14.65 | 14.48 | 14.63 | 771,480 | +0.52(+3.65%) |
Jan 30, 2019 | 14.10 | 14.19 | 13.98 | 14.12 | 372,343 | +0.06(+0.41%) |
Jan 29, 2019 | 14.01 | 14.16 | 14.01 | 14.06 | 211,665 | +0.10(+0.68%) |
Jan 28, 2019 | 13.97 | 14.08 | 13.87 | 13.97 | 374,416 | -0.18(-1.28%) |
Jan 25, 2019 | 14.06 | 14.18 | 14.06 | 14.15 | 426,065 | +0.20(+1.44%) |
Jan 24, 2019 | 13.88 | 14.04 | 13.84 | 13.95 | 434,098 | -0.10(-0.68%) |
Jan 23, 2019 | 13.75 | 14.04 | 13.75 | 14.04 | 372,286 | +0.31(+2.22%) |
Jan 22, 2019 | 13.76 | 13.76 | 13.58 | 13.74 | 588,845 | -0.69(-4.76%) |
Jan 18, 2019 | 14.36 | 14.43 | 14.23 | 14.42 | 474,150 | -0.13(-0.92%) |
Jan 17, 2019 | 14.53 | 14.59 | 14.46 | 14.56 | 570,305 | +0.03(+0.20%) |
Jan 16, 2019 | 14.64 | 14.64 | 14.46 | 14.53 | 408,881 | -0.13(-0.91%) |
Jan 15, 2019 | 14.65 | 14.88 | 14.61 | 14.66 | 679,302 | +0.11(+0.79%) |
Jan 14, 2019 | 14.62 | 14.66 | 14.49 | 14.55 | 613,302 | -0.12(-0.85%) |
Jan 11, 2019 | 14.71 | 14.79 | 14.60 | 14.67 | 309,151 | -0.11(-0.78%) |
Jan 10, 2019 | 14.53 | 14.82 | 14.49 | 14.79 | 696,468 | +0.67(+4.73%) |
Jan 09, 2019 | 14.35 | 14.39 | 14.03 | 14.12 | 606,719 | -0.87(-5.80%) |
Jan 08, 2019 | 14.78 | 15.05 | 14.75 | 14.99 | 1,004,293 | +0.60(+4.18%) |
Jan 07, 2019 | 14.43 | 14.50 | 14.32 | 14.39 | 845,312 | +0.07(+0.47%) |
Jan 04, 2019 | 14.45 | 14.52 | 14.21 | 14.32 | 650,673 | -0.30(-2.02%) |
Jan 03, 2019 | 14.81 | 14.81 | 14.56 | 14.61 | 634,774 | +0.27(+1.86%) |
Jan 02, 2019 | 14.41 | 14.51 | 14.35 | 14.35 | 468,671 | +0.27(+1.90%) |
Dec 31, 2018 | 14.06 | 14.10 | 13.92 | 14.08 | 243,046 | +0.11(+0.82%) |
Dec 28, 2018 | 14.12 | 14.17 | 13.92 | 13.97 | 371,589 | -0.07(-0.48%) |
Dec 27, 2018 | 13.77 | 14.04 | 13.77 | 14.03 | 331,437 | -0.04(-0.27%) |
Dec 26, 2018 | 13.88 | 14.07 | 13.85 | 14.07 | 450,944 | +0.16(+1.17%) |
Dec 24, 2018 | 14.00 | 14.07 | 13.84 | 13.91 | 212,456 | -0.23(-1.62%) |
Dec 21, 2018 | 14.08 | 14.18 | 14.05 | 14.14 | 680,006 | -0.14(-1.00%) |
Dec 20, 2018 | 14.39 | 14.41 | 14.12 | 14.28 | 980,374 | +0.19(+1.36%) |
Dec 19, 2018 | 14.22 | 14.41 | 14.01 | 14.09 | 929,731 | +0.37(+2.71%) |
Dec 18, 2018 | 13.90 | 13.93 | 13.69 | 13.72 | 634,427 | +0.04(+0.28%) |
Dec 17, 2018 | 13.78 | 13.85 | 13.62 | 13.68 | 372,628 | +0.00(+0.00%) |
Dec 14, 2018 | 13.58 | 13.72 | 13.55 | 13.68 | 267,246 | +0.12(+0.92%) |
Dec 13, 2018 | 13.55 | 13.64 | 13.55 | 13.55 | 1,447,446 | -0.06(-0.42%) |
Dec 12, 2018 | 13.60 | 13.62 | 13.49 | 13.61 | 230,866 | -0.08(-0.56%) |
Dec 11, 2018 | 13.77 | 13.84 | 13.68 | 13.69 | 406,962 | -0.03(-0.21%) |
Dec 10, 2018 | 13.38 | 13.75 | 13.38 | 13.72 | 884,766 | +0.59(+4.51%) |
Dec 07, 2018 | 13.24 | 13.32 | 13.10 | 13.13 | 423,341 | +0.15(+1.18%) |
Dec 06, 2018 | 12.88 | 13.00 | 12.72 | 12.97 | 611,891 | -0.02(-0.15%) |
Dec 04, 2018 | 12.96 | 13.13 | 12.91 | 12.99 | 436,645 | +0.32(+2.56%) |
Dec 03, 2018 | 12.77 | 12.77 | 12.57 | 12.67 | 255,419 | +0.05(+0.38%) |
Nov 30, 2018 | 12.67 | 12.73 | 12.59 | 12.62 | 267,141 | -0.21(-1.64%) |
Nov 29, 2018 | 12.88 | 12.94 | 12.76 | 12.83 | 272,312 | -0.16(-1.25%) |
Nov 28, 2018 | 12.92 | 13.05 | 12.80 | 12.99 | 439,802 | +0.38(+3.03%) |
Nov 27, 2018 | 12.50 | 12.61 | 12.48 | 12.61 | 268,216 | +0.30(+2.40%) |
Nov 26, 2018 | 12.37 | 12.41 | 12.07 | 12.31 | 439,503 | +0.64(+5.48%) |
Nov 23, 2018 | 11.73 | 11.75 | 11.64 | 11.67 | 118,799 | -0.25(-2.08%) |
Nov 21, 2018 | 11.92 | 11.92 | 11.92 | 0 | +0.10(+0.81%) | |
Nov 20, 2018 | 11.73 | 11.87 | 11.72 | 11.83 | 280,741 | +0.15(+1.31%) |
Nov 19, 2018 | 11.69 | 11.76 | 11.60 | 11.67 | 722,796 | -0.25(-2.08%) |
Nov 16, 2018 | 11.84 | 11.97 | 11.83 | 11.92 | 233,932 | +0.04(+0.32%) |
Nov 15, 2018 | 11.75 | 11.89 | 11.74 | 11.88 | 283,836 | -0.15(-1.27%) |
Nov 14, 2018 | 11.94 | 12.07 | 11.73 | 12.04 | 497,538 | +0.22(+1.86%) |
Nov 13, 2018 | 11.45 | 11.93 | 11.42 | 11.82 | 379,526 | +0.42(+3.69%) |
Nov 12, 2018 | 11.45 | 11.61 | 11.39 | 11.40 | 316,589 | -0.34(-2.93%) |
Nov 09, 2018 | 11.80 | 11.84 | 11.71 | 11.74 | 342,570 | +0.23(+1.99%) |
Nov 08, 2018 | 11.65 | 11.71 | 11.48 | 11.51 | 255,424 | -0.01(-0.08%) |
Nov 07, 2018 | 11.55 | 11.62 | 11.36 | 11.52 | 403,397 | +0.27(+2.38%) |
Nov 06, 2018 | 11.45 | 11.45 | 11.12 | 11.25 | 441,615 | -0.36(-3.12%) |
Nov 05, 2018 | 11.42 | 11.65 | 11.42 | 11.62 | 281,971 | +0.26(+2.27%) |
Nov 02, 2018 | 11.45 | 11.48 | 11.23 | 11.36 | 339,322 | -0.15(-1.33%) |
Nov 01, 2018 | 11.45 | 11.54 | 11.38 | 11.51 | 260,378 | +0.10(+0.84%) |
Oct 31, 2018 | 11.29 | 11.46 | 11.22 | 11.42 | 532,801 | +0.44(+4.00%) |
Oct 30, 2018 | 11.01 | 11.07 | 10.90 | 10.98 | 624,712 | -0.23(-2.04%) |
Oct 29, 2018 | 11.34 | 11.44 | 11.13 | 11.21 | 251,291 | -0.13(-1.18%) |
Oct 26, 2018 | 11.45 | 11.45 | 11.26 | 11.34 | 413,284 | -0.61(-5.11%) |
Oct 25, 2018 | 11.84 | 11.96 | 11.79 | 11.95 | 1,003,366 | +0.51(+4.42%) |
Oct 24, 2018 | 11.41 | 11.55 | 11.37 | 11.45 | 817,385 | +0.52(+4.72%) |
Oct 23, 2018 | 10.94 | 11.01 | 10.88 | 10.93 | 380,596 | -0.52(-4.58%) |
Oct 22, 2018 | 11.51 | 11.59 | 11.34 | 11.45 | 468,266 | +0.11(+1.01%) |
Oct 19, 2018 | 11.13 | 11.46 | 11.13 | 11.34 | 524,121 | +0.53(+4.85%) |
Oct 18, 2018 | 10.90 | 10.96 | 10.77 | 10.81 | 452,164 | +0.19(+1.80%) |
Oct 17, 2018 | 10.67 | 10.72 | 10.56 | 10.62 | 290,301 | +0.06(+0.54%) |
Oct 16, 2018 | 10.57 | 10.63 | 10.52 | 10.57 | 216,912 | +0.04(+0.36%) |
Oct 15, 2018 | 10.46 | 10.56 | 10.44 | 10.53 | 632,749 | +0.22(+2.13%) |
Oct 12, 2018 | 10.33 | 10.43 | 10.29 | 10.31 | 296,998 | +0.27(+2.66%) |
Oct 11, 2018 | 10.13 | 10.16 | 10.04 | 10.04 | 619,878 | -0.37(-3.57%) |
Oct 10, 2018 | 10.67 | 10.69 | 10.41 | 10.41 | 539,815 | -0.71(-6.35%) |
Oct 09, 2018 | 11.08 | 11.13 | 11.03 | 11.12 | 303,826 | +0.00(+0.00%) |
Oct 08, 2018 | 11.07 | 11.17 | 11.04 | 11.12 | 377,180 | -0.24(-2.10%) |
Oct 05, 2018 | 11.44 | 11.47 | 11.31 | 11.36 | 199,884 | -0.06(-0.50%) |
Oct 04, 2018 | 11.71 | 11.72 | 11.42 | 11.42 | 346,570 | -0.58(-4.85%) |
Oct 03, 2018 | 12.12 | 12.16 | 11.98 | 12.00 | 263,734 | -0.23(-1.87%) |
Oct 02, 2018 | 12.26 | 12.31 | 12.23 | 12.23 | 248,169 | -0.24(-1.91%) |
Oct 01, 2018 | 12.51 | 12.57 | 12.39 | 12.47 | 501,639 | -0.11(-0.84%) |
Sep 28, 2018 | 12.53 | 12.66 | 12.53 | 12.57 | 346,551 | +0.08(+0.61%) |
Sep 27, 2018 | 12.35 | 12.52 | 12.30 | 12.49 | 644,933 | +0.41(+3.40%) |
Sep 26, 2018 | 12.15 | 12.18 | 12.06 | 12.08 | 365,639 | +0.00(+0.00%) |
Sep 25, 2018 | 12.04 | 12.15 | 12.03 | 12.08 | 242,435 | +0.04(+0.32%) |
Sep 24, 2018 | 12.22 | 12.22 | 12.03 | 12.05 | 256,896 | -0.17(-1.41%) |
Sep 21, 2018 | 12.30 | 12.30 | 12.21 | 12.22 | 368,970 | -0.03(-0.23%) |
Sep 20, 2018 | 12.23 | 12.32 | 12.22 | 12.25 | 256,795 | +0.03(+0.23%) |
Sep 19, 2018 | 12.39 | 12.39 | 12.20 | 12.22 | 295,053 | -0.35(-2.81%) |
Sep 18, 2018 | 12.44 | 12.58 | 12.43 | 12.57 | 315,246 | -0.08(-0.60%) |
Sep 17, 2018 | 12.52 | 12.66 | 12.52 | 12.65 | 143,492 | +0.01(+0.08%) |
Sep 14, 2018 | 12.71 | 12.77 | 12.64 | 12.64 | 181,342 | -0.16(-1.27%) |
Sep 13, 2018 | 12.82 | 12.86 | 12.72 | 12.80 | 282,721 | -0.11(-0.89%) |
Sep 12, 2018 | 12.71 | 12.91 | 12.62 | 12.91 | 837,620 | +0.10(+0.82%) |
Sep 11, 2018 | 12.63 | 12.82 | 12.60 | 12.81 | 226,022 | +0.20(+1.59%) |
Sep 10, 2018 | 12.69 | 12.78 | 12.56 | 12.61 | 485,704 | -0.11(-0.83%) |
Sep 07, 2018 | 12.76 | 12.83 | 12.71 | 12.71 | 170,446 | -0.13(-1.04%) |
Sep 06, 2018 | 12.79 | 12.90 | 12.79 | 12.85 | 142,287 | -0.02(-0.15%) |
Sep 05, 2018 | 12.71 | 12.91 | 12.71 | 12.87 | 253,298 | +0.18(+1.43%) |
Sep 04, 2018 | 12.64 | 12.81 | 12.61 | 12.69 | 187,385 | -0.31(-2.42%) |
Aug 31, 2018 | 13.00 | 13.00 | 13.00 | 0 | +0.05(+0.37%) | |
Aug 30, 2018 | 12.99 | 13.03 | 12.95 | 12.95 | 179,768 | -0.18(-1.38%) |
Aug 29, 2018 | 13.13 | 13.16 | 13.05 | 13.13 | 227,585 | -0.10(-0.79%) |
Aug 28, 2018 | 13.24 | 13.33 | 13.22 | 13.24 | 165,991 | +0.00(+0.00%) |
Aug 27, 2018 | 13.13 | 13.27 | 13.10 | 13.24 | 258,570 | +0.11(+0.87%) |
Aug 24, 2018 | 13.04 | 13.14 | 13.04 | 13.13 | 271,751 | +0.31(+2.38%) |
Aug 23, 2018 | 12.86 | 12.91 | 12.81 | 12.82 | 458,575 | -0.19(-1.47%) |
Aug 22, 2018 | 12.91 | 13.05 | 12.91 | 13.01 | 491,628 | +0.02(+0.15%) |
Aug 21, 2018 | 12.95 | 13.03 | 12.94 | 12.99 | 434,665 | -0.02(-0.15%) |
Aug 20, 2018 | 13.09 | 13.11 | 12.90 | 13.01 | 1,131,295 | +0.04(+0.29%) |
Aug 17, 2018 | 12.85 | 13.00 | 12.85 | 12.97 | 343,198 | +0.15(+1.19%) |
Aug 16, 2018 | 12.85 | 12.95 | 12.78 | 12.82 | 433,965 | +0.21(+1.67%) |
Aug 15, 2018 | 12.64 | 12.66 | 12.51 | 12.61 | 383,839 | -0.10(-0.75%) |
Aug 14, 2018 | 12.60 | 12.76 | 12.58 | 12.71 | 763,266 | +0.49(+3.98%) |
Aug 13, 2018 | 12.72 | 12.84 | 12.22 | 12.22 | 525,784 | -0.95(-7.25%) |
Aug 10, 2018 | 13.15 | 13.27 | 13.14 | 13.17 | 401,550 | +0.05(+0.36%) |
Aug 09, 2018 | 13.12 | 13.21 | 13.09 | 13.13 | 300,011 | +0.19(+1.48%) |
Aug 08, 2018 | 12.74 | 12.97 | 12.74 | 12.93 | 228,895 | +0.18(+1.42%) |
Aug 07, 2018 | 12.81 | 13.01 | 12.73 | 12.75 | 244,842 | -0.24(-1.84%) |
Aug 06, 2018 | 13.15 | 13.15 | 12.89 | 12.99 | 333,044 | -0.57(-4.22%) |
Aug 03, 2018 | 13.44 | 13.59 | 13.37 | 13.56 | 242,313 | +0.20(+1.50%) |
Aug 02, 2018 | 13.41 | 13.43 | 13.26 | 13.36 | 354,623 | -0.29(-2.10%) |
Aug 01, 2018 | 13.75 | 13.75 | 13.55 | 13.65 | 374,094 | -0.36(-2.59%) |
Jul 31, 2018 | 14.06 | 14.15 | 14.00 | 14.01 | 703,500 | +0.05(+0.34%) |
Jul 30, 2018 | 13.90 | 13.97 | 13.89 | 13.97 | 504,203 | +0.16(+1.18%) |
Jul 27, 2018 | 13.80 | 13.87 | 13.78 | 13.80 | 169,608 | -0.04(-0.28%) |
Jul 26, 2018 | 13.95 | 13.95 | 13.80 | 13.84 | 275,980 | -0.19(-1.36%) |
Jul 25, 2018 | 13.94 | 14.06 | 13.94 | 14.03 | 943,725 | +0.23(+1.66%) |
Jul 24, 2018 | 13.84 | 13.89 | 13.72 | 13.80 | 1,450,859 | +0.56(+4.25%) |
Jul 23, 2018 | 13.34 | 13.35 | 13.20 | 13.24 | 610,080 | +0.24(+1.84%) |
Jul 20, 2018 | 13.01 | 13.07 | 12.95 | 13.00 | 261,436 | +0.16(+1.26%) |
Jul 19, 2018 | 12.84 | 12.90 | 12.79 | 12.84 | 213,956 | -0.17(-1.32%) |
Jul 18, 2018 | 13.13 | 13.13 | 13.00 | 13.01 | 232,604 | -0.32(-2.43%) |
Jul 17, 2018 | 13.30 | 13.40 | 13.30 | 13.34 | 437,888 | +0.26(+1.97%) |
Jul 16, 2018 | 13.13 | 13.13 | 13.08 | 13.08 | 312,768 | -0.05(-0.36%) |
Jul 13, 2018 | 13.24 | 13.24 | 13.09 | 13.13 | 242,950 | -0.21(-1.57%) |
Jul 12, 2018 | 13.32 | 13.37 | 13.30 | 13.34 | 273,294 | +0.17(+1.31%) |
Jul 11, 2018 | 13.18 | 13.29 | 13.13 | 13.16 | 251,795 | -0.03(-0.22%) |
Jul 10, 2018 | 13.29 | 13.29 | 13.15 | 13.19 | 850,034 | -0.11(-0.86%) |
Jul 09, 2018 | 13.54 | 13.30 | 13.31 | 434,796 | -0.23(-1.69%) | |
Jul 06, 2018 | 13.53 | 13.56 | 13.47 | 13.54 | 192,362 | +0.04(+0.28%) |
Jul 05, 2018 | 13.55 | 13.55 | 13.45 | 13.50 | 136,292 | -0.09(-0.63%) |
Jul 03, 2018 | 13.58 | 13.58 | 13.58 | 0 | -0.10(-0.70%) | |
Jul 02, 2018 | 13.73 | 13.87 | 13.66 | 13.68 | 581,328 | -0.01(-0.07%) |
Jun 29, 2018 | 13.81 | 13.81 | 13.67 | 13.69 | 330,652 | -0.05(-0.35%) |
Jun 28, 2018 | 13.82 | 13.85 | 13.72 | 13.74 | 267,881 | -0.31(-2.17%) |
Jun 27, 2018 | 14.27 | 14.27 | 13.98 | 14.04 | 297,847 | -0.66(-4.48%) |
Jun 26, 2018 | 14.66 | 14.76 | 14.66 | 14.70 | 165,236 | -0.09(-0.58%) |
Jun 25, 2018 | 14.83 | 14.90 | 14.76 | 14.79 | 237,534 | -0.14(-0.96%) |
Jun 22, 2018 | 14.96 | 15.06 | 14.92 | 14.93 | 291,003 | +0.80(+5.68%) |
Jun 21, 2018 | 14.18 | 14.24 | 14.12 | 14.13 | 215,272 | -0.16(-1.14%) |
Jun 20, 2018 | 14.43 | 14.43 | 14.26 | 14.29 | 255,147 | -0.12(-0.86%) |
Jun 19, 2018 | 14.52 | 14.55 | 14.40 | 14.41 | 453,132 | -0.62(-4.13%) |
Jun 18, 2018 | 14.97 | 15.04 | 14.96 | 15.03 | 149,879 | -0.08(-0.51%) |
Jun 15, 2018 | 15.18 | 15.18 | 15.11 | 236,911 | -0.07(-0.44%) | |
Jun 14, 2018 | 15.26 | 15.27 | 15.05 | 15.18 | 196,459 | -0.11(-0.75%) |
Jun 13, 2018 | 15.48 | 15.48 | 15.27 | 15.29 | 198,865 | -0.19(-1.23%) |
Jun 12, 2018 | 15.42 | 15.51 | 15.37 | 15.48 | 199,680 | +0.07(+0.43%) |
Jun 11, 2018 | 15.52 | 15.53 | 15.41 | 15.42 | 551,030 | +0.37(+2.47%) |
Jun 08, 2018 | 15.10 | 15.23 | 14.99 | 15.04 | 390,798 | +0.05(+0.32%) |
Jun 07, 2018 | 15.00 | 15.13 | 14.95 | 15.00 | 592,982 | +0.55(+3.83%) |
Jun 06, 2018 | 14.44 | 414,093 | -0.02(-0.13%) | |||
Jun 05, 2018 | 14.55 | 14.60 | 14.42 | 14.46 | 330,908 | -0.06(-0.39%) |
Jun 04, 2018 | 14.56 | 14.61 | 14.51 | 14.52 | 226,373 | +0.04(+0.26%) |
Jun 01, 2018 | 14.56 | 14.56 | 14.44 | 14.48 | 922,690 | -0.03(-0.20%) |
May 31, 2018 | 14.65 | 14.69 | 14.50 | 14.51 | 702,996 | -0.26(-1.75%) |
May 30, 2018 | 14.83 | 14.83 | 14.73 | 14.77 | 290,497 | -0.17(-1.15%) |
May 29, 2018 | 15.06 | 15.09 | 14.88 | 14.94 | 359,952 | -0.23(-1.51%) |
May 25, 2018 | 15.17 | 15.17 | 15.17 | 0 | -0.19(-1.24%) | |
May 24, 2018 | 15.50 | 15.52 | 15.29 | 15.36 | 242,709 | -0.43(-2.72%) |
May 23, 2018 | 15.67 | 15.79 | 15.62 | 15.79 | 249,863 | +0.11(+0.73%) |
May 22, 2018 | 15.58 | 15.73 | 15.58 | 15.67 | 250,375 | +0.08(+0.49%) |
May 21, 2018 | 15.49 | 15.61 | 15.49 | 15.60 | 396,214 | +0.02(+0.12%) |
May 18, 2018 | 15.65 | 15.76 | 15.52 | 15.58 | 887,008 | -0.31(-1.92%) |
May 17, 2018 | 15.99 | 15.99 | 15.87 | 15.88 | 209,774 | -0.05(-0.30%) |
May 16, 2018 | 16.01 | 16.03 | 15.90 | 15.93 | 244,648 | -0.21(-1.30%) |
May 15, 2018 | 16.08 | 16.30 | 16.08 | 16.14 | 270,946 | -0.18(-1.11%) |
May 14, 2018 | 16.38 | 16.47 | 16.23 | 16.32 | 277,236 | +0.42(+2.64%) |
May 11, 2018 | 16.06 | 16.07 | 15.86 | 15.90 | 188,822 | -0.18(-1.13%) |
May 10, 2018 | 15.86 | 16.08 | 15.86 | 16.08 | 184,373 | +0.32(+2.06%) |
May 09, 2018 | 15.83 | 15.84 | 15.73 | 15.76 | 293,006 | -0.22(-1.37%) |
May 08, 2018 | 16.32 | 16.32 | 15.89 | 15.98 | 391,317 | -0.31(-1.93%) |
May 07, 2018 | 16.45 | 16.45 | 16.21 | 16.29 | 508,229 | -0.18(-1.10%) |
May 04, 2018 | 16.54 | 16.57 | 16.47 | 16.48 | 182,477 | -0.11(-0.63%) |
May 03, 2018 | 16.53 | 16.61 | 16.42 | 16.58 | 203,065 | -0.06(-0.34%) |
May 02, 2018 | 16.75 | 16.77 | 16.60 | 16.64 | 260,741 | +0.09(+0.52%) |