Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.41 | 13.43 | 13.00 | 13.11 | 265,203 | -0.21(-1.55%) |
Apr 29, 2019 | 13.41 | 13.50 | 13.25 | 13.32 | 192,648 | -0.01(-0.11%) |
Apr 26, 2019 | 13.58 | 13.60 | 13.13 | 13.33 | 236,998 | -0.22(-1.63%) |
Apr 25, 2019 | 14.19 | 14.19 | 13.50 | 13.55 | 297,923 | -0.72(-5.05%) |
Apr 24, 2019 | 13.86 | 14.72 | 13.72 | 14.28 | 268,445 | +0.38(+2.70%) |
Apr 23, 2019 | 14.32 | 14.35 | 13.89 | 13.90 | 239,288 | -0.43(-3.03%) |
Apr 22, 2019 | 14.20 | 14.46 | 14.08 | 14.33 | 376,380 | +0.17(+1.20%) |
Apr 18, 2019 | 14.58 | 14.78 | 14.15 | 14.17 | 230,747 | -0.43(-2.97%) |
Apr 17, 2019 | 14.40 | 14.61 | 14.34 | 14.60 | 145,055 | +0.25(+1.74%) |
Apr 16, 2019 | 14.63 | 14.72 | 14.19 | 14.35 | 173,667 | -0.25(-1.71%) |
Apr 15, 2019 | 14.68 | 14.72 | 14.56 | 14.60 | 203,079 | -0.04(-0.25%) |
Apr 12, 2019 | 14.21 | 14.77 | 14.21 | 14.64 | 420,862 | +0.52(+3.65%) |
Apr 11, 2019 | 13.90 | 14.24 | 13.81 | 14.12 | 494,859 | +0.33(+2.40%) |
Apr 10, 2019 | 13.45 | 13.83 | 13.45 | 13.79 | 612,275 | +0.44(+3.31%) |
Apr 09, 2019 | 12.91 | 13.50 | 12.82 | 13.35 | 407,369 | +0.43(+3.36%) |
Apr 08, 2019 | 12.77 | 13.36 | 12.73 | 12.91 | 543,582 | +0.25(+1.98%) |
Apr 05, 2019 | 12.55 | 12.69 | 12.47 | 12.66 | 310,516 | +0.13(+1.00%) |
Apr 04, 2019 | 12.61 | 12.66 | 12.46 | 12.54 | 91,684 | -0.06(-0.47%) |
Apr 03, 2019 | 12.72 | 12.80 | 12.29 | 12.60 | 337,280 | -0.02(-0.18%) |
Apr 02, 2019 | 12.72 | 12.81 | 12.51 | 12.62 | 200,032 | -0.10(-0.81%) |
Apr 01, 2019 | 12.70 | 12.86 | 12.60 | 12.72 | 98,490 | +0.11(+0.88%) |
Mar 29, 2019 | 12.91 | 12.91 | 12.57 | 12.61 | 100,561 | -0.16(-1.27%) |
Mar 28, 2019 | 13.02 | 13.13 | 12.61 | 12.77 | 95,571 | -0.29(-2.20%) |
Mar 27, 2019 | 13.19 | 13.26 | 12.90 | 13.06 | 128,699 | -0.18(-1.39%) |
Mar 26, 2019 | 13.45 | 13.59 | 13.13 | 13.25 | 158,440 | -0.11(-0.83%) |
Mar 25, 2019 | 12.87 | 13.58 | 12.87 | 13.36 | 278,796 | +0.42(+3.24%) |
Mar 22, 2019 | 13.25 | 13.26 | 12.62 | 12.94 | 331,716 | -0.53(-3.93%) |
Mar 21, 2019 | 13.60 | 13.64 | 13.41 | 13.47 | 256,753 | -0.13(-0.97%) |
Mar 20, 2019 | 13.57 | 13.75 | 13.50 | 13.60 | 563,240 | +0.00(+0.00%) |
Mar 19, 2019 | 13.90 | 13.96 | 13.53 | 13.60 | 260,047 | -0.31(-2.22%) |
Mar 18, 2019 | 13.69 | 14.33 | 13.69 | 13.91 | 383,256 | +0.23(+1.67%) |
Mar 15, 2019 | 13.52 | 13.80 | 13.50 | 13.68 | 620,082 | +0.16(+1.20%) |
Mar 14, 2019 | 13.75 | 13.75 | 13.33 | 13.52 | 212,586 | -0.21(-1.50%) |
Mar 13, 2019 | 14.02 | 14.17 | 13.64 | 13.72 | 674,563 | -0.18(-1.32%) |
Mar 12, 2019 | 13.91 | 14.43 | 13.75 | 13.91 | 637,761 | +1.14(+8.93%) |
Mar 11, 2019 | 12.41 | 12.83 | 12.41 | 12.77 | 605,610 | +0.42(+3.40%) |
Mar 08, 2019 | 12.29 | 12.42 | 11.99 | 12.35 | 244,336 | +0.00(+0.00%) |
Mar 07, 2019 | 12.44 | 12.46 | 12.26 | 12.35 | 84,521 | -0.10(-0.83%) |
Mar 06, 2019 | 12.82 | 12.82 | 12.33 | 12.45 | 121,295 | -0.38(-2.98%) |
Mar 05, 2019 | 12.66 | 12.90 | 12.66 | 12.83 | 159,268 | +0.26(+2.11%) |
Mar 04, 2019 | 12.33 | 12.66 | 12.31 | 12.57 | 185,902 | +0.31(+2.52%) |
Mar 01, 2019 | 12.35 | 12.50 | 12.19 | 12.26 | 92,407 | +0.01(+0.12%) |
Feb 28, 2019 | 12.50 | 12.51 | 12.13 | 12.24 | 129,395 | -0.24(-1.94%) |
Feb 27, 2019 | 12.69 | 12.70 | 12.33 | 12.49 | 139,721 | -0.18(-1.45%) |
Feb 26, 2019 | 12.89 | 12.94 | 12.56 | 12.67 | 128,294 | -0.20(-1.54%) |
Feb 25, 2019 | 13.35 | 13.46 | 12.87 | 12.87 | 101,092 | -0.46(-3.42%) |
Feb 22, 2019 | 12.82 | 13.49 | 12.75 | 13.33 | 161,305 | +0.57(+4.50%) |
Feb 21, 2019 | 12.70 | 12.79 | 12.54 | 12.75 | 146,593 | +0.05(+0.41%) |
Feb 20, 2019 | 13.46 | 13.47 | 12.67 | 12.70 | 160,873 | -0.74(-5.48%) |
Feb 19, 2019 | 13.03 | 13.76 | 13.00 | 13.44 | 329,662 | +0.40(+3.11%) |
Feb 15, 2019 | 12.68 | 13.11 | 12.68 | 13.03 | 126,652 | +0.43(+3.45%) |
Feb 14, 2019 | 12.58 | 12.79 | 12.53 | 12.60 | 126,845 | -0.01(-0.06%) |
Feb 13, 2019 | 12.88 | 12.95 | 12.52 | 12.61 | 95,266 | -0.28(-2.17%) |
Feb 12, 2019 | 12.19 | 12.94 | 12.19 | 12.89 | 166,673 | +0.77(+6.31%) |
Feb 11, 2019 | 12.08 | 12.14 | 11.85 | 12.12 | 145,900 | +0.03(+0.24%) |
Feb 08, 2019 | 12.11 | 12.19 | 11.76 | 12.09 | 102,056 | -0.07(-0.55%) |
Feb 07, 2019 | 12.53 | 12.55 | 12.11 | 12.16 | 76,066 | -0.44(-3.50%) |
Feb 06, 2019 | 12.83 | 12.86 | 12.53 | 12.60 | 65,817 | -0.26(-2.00%) |
Feb 05, 2019 | 13.35 | 13.39 | 12.81 | 12.86 | 81,446 | -0.51(-3.80%) |
Feb 04, 2019 | 13.23 | 13.39 | 13.22 | 13.36 | 116,917 | +0.12(+0.89%) |
Feb 01, 2019 | 13.34 | 13.37 | 13.19 | 13.25 | 70,664 | -0.09(-0.66%) |
Jan 31, 2019 | 13.17 | 13.39 | 13.13 | 13.33 | 95,175 | +0.17(+1.29%) |
Jan 30, 2019 | 12.90 | 13.23 | 12.77 | 13.16 | 66,014 | +0.34(+2.64%) |
Jan 29, 2019 | 12.85 | 12.90 | 12.63 | 12.83 | 68,395 | +0.00(+0.00%) |
Jan 28, 2019 | 12.58 | 12.86 | 12.46 | 12.83 | 77,501 | -0.01(-0.06%) |
Jan 25, 2019 | 12.65 | 12.88 | 12.52 | 12.83 | 73,654 | +0.32(+2.53%) |
Jan 24, 2019 | 12.55 | 12.59 | 12.37 | 12.52 | 125,946 | +0.02(+0.18%) |
Jan 23, 2019 | 12.83 | 12.89 | 12.44 | 12.50 | 95,924 | -0.51(-3.90%) |
Jan 22, 2019 | 13.42 | 13.57 | 12.90 | 13.00 | 110,880 | -0.59(-4.33%) |
Jan 18, 2019 | 13.32 | 13.61 | 13.22 | 13.59 | 103,414 | +0.38(+2.84%) |
Jan 17, 2019 | 13.02 | 13.28 | 13.01 | 13.22 | 79,136 | +0.09(+0.67%) |
Jan 16, 2019 | 12.93 | 13.22 | 12.87 | 13.13 | 53,677 | +0.24(+1.83%) |
Jan 15, 2019 | 12.89 | 13.09 | 12.71 | 12.89 | 41,435 | +0.03(+0.23%) |
Jan 14, 2019 | 12.86 | 12.94 | 12.66 | 12.86 | 108,736 | -0.04(-0.29%) |
Jan 11, 2019 | 12.75 | 13.01 | 12.68 | 12.90 | 139,154 | +0.02(+0.17%) |
Jan 10, 2019 | 13.42 | 13.47 | 12.83 | 12.88 | 176,381 | -0.68(-4.99%) |
Jan 09, 2019 | 14.01 | 14.28 | 13.51 | 13.55 | 129,709 | -0.40(-2.90%) |
Jan 08, 2019 | 14.26 | 14.28 | 13.87 | 13.96 | 118,249 | -0.10(-0.73%) |
Jan 07, 2019 | 13.83 | 14.26 | 13.83 | 14.06 | 128,278 | +0.26(+1.87%) |
Jan 04, 2019 | 13.27 | 13.80 | 13.27 | 13.80 | 117,004 | +0.71(+5.45%) |
Jan 03, 2019 | 13.05 | 13.28 | 12.82 | 13.09 | 110,689 | +0.07(+0.51%) |
Jan 02, 2019 | 12.32 | 13.08 | 12.22 | 13.02 | 158,030 | +0.63(+5.11%) |
Dec 31, 2018 | 12.48 | 12.48 | 12.14 | 12.39 | 101,104 | +0.04(+0.30%) |
Dec 28, 2018 | 12.49 | 12.79 | 12.24 | 12.36 | 97,707 | -0.08(-0.65%) |
Dec 27, 2018 | 12.77 | 12.77 | 11.99 | 12.44 | 200,428 | -0.50(-3.87%) |
Dec 26, 2018 | 12.36 | 12.96 | 12.35 | 12.94 | 93,303 | +0.62(+5.02%) |
Dec 24, 2018 | 12.15 | 12.61 | 12.09 | 12.32 | 115,781 | +0.02(+0.18%) |
Dec 21, 2018 | 12.39 | 12.80 | 12.28 | 12.30 | 351,556 | -0.10(-0.77%) |
Dec 20, 2018 | 12.61 | 12.82 | 12.35 | 12.39 | 149,317 | -0.20(-1.58%) |
Dec 19, 2018 | 12.64 | 13.11 | 12.47 | 12.59 | 232,827 | -0.04(-0.35%) |
Dec 18, 2018 | 13.25 | 13.35 | 12.50 | 12.63 | 158,511 | -0.43(-3.32%) |
Dec 17, 2018 | 13.57 | 13.74 | 13.00 | 13.07 | 132,319 | -0.43(-3.16%) |
Dec 14, 2018 | 13.73 | 13.89 | 13.42 | 13.50 | 257,518 | -0.43(-3.07%) |
Dec 13, 2018 | 13.81 | 14.31 | 13.62 | 13.92 | 206,200 | +0.22(+1.61%) |
Dec 12, 2018 | 13.62 | 13.98 | 13.50 | 13.70 | 117,967 | +0.35(+2.59%) |
Dec 11, 2018 | 13.50 | 13.64 | 13.26 | 13.36 | 120,056 | +0.10(+0.72%) |
Dec 10, 2018 | 13.34 | 13.42 | 12.97 | 13.26 | 116,994 | -0.26(-1.90%) |
Dec 07, 2018 | 13.76 | 13.98 | 13.47 | 13.52 | 153,695 | -0.06(-0.43%) |
Dec 06, 2018 | 13.43 | 13.58 | 13.14 | 13.58 | 196,777 | +0.07(+0.55%) |
Dec 04, 2018 | 13.98 | 14.28 | 13.39 | 13.50 | 244,608 | -0.81(-5.66%) |
Dec 03, 2018 | 14.42 | 14.54 | 14.08 | 14.31 | 129,226 | +0.13(+0.88%) |
Nov 30, 2018 | 14.05 | 14.31 | 13.77 | 14.19 | 195,414 | +0.04(+0.31%) |
Nov 29, 2018 | 14.06 | 14.89 | 14.06 | 14.14 | 263,970 | +0.10(+0.68%) |
Nov 28, 2018 | 14.11 | 14.19 | 13.55 | 14.05 | 623,429 | -0.07(-0.52%) |
Nov 27, 2018 | 12.82 | 14.14 | 12.82 | 14.12 | 132,823 | +1.29(+10.03%) |
Nov 26, 2018 | 12.75 | 12.86 | 12.58 | 12.83 | 166,513 | +0.20(+1.57%) |
Nov 23, 2018 | 12.28 | 12.77 | 12.24 | 12.63 | 70,256 | +0.21(+1.66%) |
Nov 21, 2018 | 12.43 | 12.43 | 12.43 | 0 | +0.58(+4.91%) | |
Nov 20, 2018 | 12.14 | 12.14 | 11.49 | 11.85 | 581,290 | -0.43(-3.48%) |
Nov 19, 2018 | 12.48 | 12.66 | 12.14 | 12.27 | 142,476 | -0.28(-2.23%) |
Nov 16, 2018 | 12.70 | 12.86 | 12.43 | 12.55 | 210,770 | -0.25(-1.95%) |
Nov 15, 2018 | 12.63 | 12.85 | 12.58 | 12.80 | 89,862 | +0.13(+1.04%) |
Nov 14, 2018 | 12.68 | 12.87 | 12.47 | 12.67 | 131,619 | +0.10(+0.76%) |
Nov 13, 2018 | 12.91 | 13.18 | 12.48 | 12.58 | 180,129 | -0.24(-1.84%) |
Nov 12, 2018 | 13.03 | 13.05 | 12.75 | 12.81 | 177,107 | -0.28(-2.14%) |
Nov 09, 2018 | 13.61 | 13.61 | 12.90 | 13.09 | 287,958 | -0.75(-5.42%) |
Nov 08, 2018 | 14.42 | 14.42 | 13.73 | 13.84 | 262,926 | -0.59(-4.08%) |
Nov 07, 2018 | 15.53 | 15.61 | 14.33 | 14.43 | 410,258 | -1.96(-11.94%) |
Nov 06, 2018 | 15.97 | 16.40 | 15.92 | 16.39 | 389,491 | +0.39(+2.44%) |
Nov 05, 2018 | 16.01 | 16.08 | 15.86 | 16.00 | 168,923 | -0.01(-0.05%) |
Nov 02, 2018 | 16.01 | 16.44 | 15.91 | 16.01 | 274,097 | +0.00(+0.00%) |
Nov 01, 2018 | 15.94 | 16.34 | 15.83 | 16.01 | 337,933 | +0.18(+1.12%) |
Oct 31, 2018 | 16.01 | 16.01 | 15.76 | 15.83 | 116,106 | -0.18(-1.10%) |
Oct 30, 2018 | 16.01 | 16.18 | 15.69 | 16.01 | 140,103 | +0.06(+0.37%) |
Oct 29, 2018 | 15.31 | 16.31 | 15.29 | 15.95 | 300,930 | +0.91(+6.02%) |
Oct 26, 2018 | 14.50 | 15.13 | 14.45 | 15.04 | 131,409 | +0.48(+3.28%) |
Oct 25, 2018 | 14.67 | 15.07 | 14.53 | 14.56 | 114,961 | +0.01(+0.10%) |
Oct 24, 2018 | 15.54 | 15.54 | 14.53 | 14.55 | 96,424 | -0.92(-5.95%) |
Oct 23, 2018 | 15.38 | 15.53 | 15.00 | 15.47 | 134,371 | -0.18(-1.18%) |
Oct 22, 2018 | 15.74 | 15.77 | 15.49 | 15.65 | 119,979 | -0.18(-1.12%) |
Oct 19, 2018 | 15.64 | 15.89 | 15.43 | 15.83 | 208,732 | +0.35(+2.23%) |
Oct 18, 2018 | 15.81 | 16.06 | 15.48 | 15.48 | 76,849 | -0.44(-2.77%) |
Oct 17, 2018 | 15.77 | 16.01 | 15.49 | 15.92 | 88,068 | +0.15(+0.93%) |
Oct 16, 2018 | 15.46 | 15.91 | 15.28 | 15.78 | 114,233 | +0.44(+2.88%) |
Oct 15, 2018 | 15.14 | 15.43 | 14.97 | 15.34 | 90,180 | +0.20(+1.31%) |
Oct 12, 2018 | 15.36 | 15.70 | 14.97 | 15.14 | 105,725 | +0.03(+0.19%) |
Oct 11, 2018 | 15.44 | 15.54 | 15.07 | 15.11 | 141,416 | -0.48(-3.07%) |
Oct 10, 2018 | 16.07 | 16.19 | 15.57 | 15.59 | 161,058 | -0.54(-3.33%) |
Oct 09, 2018 | 15.87 | 16.19 | 15.87 | 16.12 | 102,624 | +0.26(+1.62%) |
Oct 08, 2018 | 15.77 | 15.91 | 15.59 | 15.87 | 72,981 | +0.10(+0.61%) |
Oct 05, 2018 | 15.73 | 15.81 | 15.52 | 15.77 | 86,020 | -0.07(-0.42%) |
Oct 04, 2018 | 16.20 | 16.36 | 15.79 | 15.84 | 101,049 | -0.43(-2.67%) |
Oct 03, 2018 | 16.17 | 16.40 | 16.02 | 16.27 | 228,871 | +0.15(+0.96%) |
Oct 02, 2018 | 15.98 | 16.45 | 15.91 | 16.12 | 321,032 | +0.26(+1.62%) |
Oct 01, 2018 | 15.19 | 16.03 | 15.12 | 15.86 | 281,655 | +1.13(+7.64%) |
Sep 28, 2018 | 14.42 | 14.74 | 14.28 | 14.73 | 113,471 | +0.29(+1.99%) |
Sep 27, 2018 | 14.36 | 14.55 | 14.17 | 14.45 | 88,076 | +0.07(+0.51%) |
Sep 26, 2018 | 15.14 | 15.14 | 14.33 | 14.37 | 139,154 | -0.69(-4.59%) |
Sep 25, 2018 | 16.04 | 16.04 | 15.00 | 15.06 | 185,119 | +0.39(+2.66%) |
Sep 24, 2018 | 14.82 | 15.24 | 14.56 | 14.67 | 164,618 | -0.15(-1.04%) |
Sep 21, 2018 | 14.35 | 14.88 | 14.30 | 14.83 | 336,472 | +0.49(+3.39%) |
Sep 20, 2018 | 14.42 | 14.53 | 14.26 | 14.34 | 110,931 | +0.04(+0.31%) |
Sep 19, 2018 | 13.70 | 14.42 | 13.66 | 14.30 | 175,320 | +0.54(+3.96%) |
Sep 18, 2018 | 13.40 | 13.80 | 13.40 | 13.75 | 121,829 | +0.39(+2.92%) |
Sep 17, 2018 | 13.43 | 13.61 | 13.32 | 13.36 | 113,825 | -0.04(-0.27%) |
Sep 14, 2018 | 13.61 | 13.72 | 13.36 | 13.40 | 375,881 | -0.24(-1.78%) |
Sep 13, 2018 | 13.89 | 14.02 | 13.61 | 13.64 | 86,993 | -0.18(-1.28%) |
Sep 12, 2018 | 13.88 | 13.98 | 13.65 | 13.82 | 292,978 | -0.09(-0.63%) |
Sep 11, 2018 | 13.95 | 14.06 | 13.87 | 13.91 | 203,126 | -0.07(-0.53%) |
Sep 10, 2018 | 13.78 | 14.06 | 13.78 | 13.98 | 142,503 | +0.29(+2.10%) |
Sep 07, 2018 | 13.33 | 13.73 | 13.30 | 13.69 | 101,104 | +0.30(+2.25%) |
Sep 06, 2018 | 13.97 | 13.99 | 13.36 | 13.39 | 151,831 | -0.58(-4.16%) |
Sep 05, 2018 | 14.42 | 14.42 | 13.90 | 13.97 | 294,901 | -0.49(-3.41%) |
Sep 04, 2018 | 15.13 | 15.13 | 14.43 | 14.47 | 131,722 | -0.63(-4.19%) |
Aug 31, 2018 | 15.10 | 15.10 | 15.10 | 0 | -0.52(-3.34%) | |
Aug 30, 2018 | 15.49 | 15.64 | 15.37 | 15.62 | 60,714 | +0.14(+0.90%) |
Aug 29, 2018 | 15.56 | 15.70 | 15.42 | 15.48 | 71,446 | -0.04(-0.28%) |
Aug 28, 2018 | 15.40 | 15.63 | 15.36 | 15.53 | 49,466 | +0.10(+0.62%) |
Aug 27, 2018 | 15.58 | 15.73 | 15.34 | 15.43 | 83,710 | -0.11(-0.71%) |
Aug 24, 2018 | 15.43 | 15.58 | 15.23 | 15.54 | 84,253 | +0.19(+1.25%) |
Aug 23, 2018 | 15.45 | 15.64 | 15.27 | 15.35 | 107,610 | -0.07(-0.43%) |
Aug 22, 2018 | 15.06 | 15.45 | 15.06 | 15.42 | 140,520 | +0.43(+2.85%) |
Aug 21, 2018 | 14.64 | 15.07 | 14.64 | 14.99 | 81,411 | +0.37(+2.52%) |
Aug 20, 2018 | 14.32 | 14.64 | 14.15 | 14.62 | 94,244 | +0.37(+2.58%) |
Aug 17, 2018 | 14.33 | 14.58 | 14.12 | 14.25 | 179,107 | -0.03(-0.21%) |
Aug 16, 2018 | 14.52 | 14.53 | 14.19 | 14.28 | 133,648 | -0.18(-1.27%) |
Aug 15, 2018 | 14.61 | 14.70 | 14.17 | 14.47 | 131,084 | -0.24(-1.60%) |
Aug 14, 2018 | 14.87 | 15.03 | 14.63 | 14.70 | 62,501 | -0.21(-1.38%) |
Aug 13, 2018 | 15.25 | 15.27 | 14.84 | 14.91 | 66,992 | -0.36(-2.36%) |
Aug 10, 2018 | 14.97 | 15.37 | 14.89 | 15.27 | 108,578 | +0.17(+1.12%) |
Aug 09, 2018 | 15.50 | 15.76 | 15.09 | 15.10 | 74,416 | -0.40(-2.61%) |
Aug 08, 2018 | 15.70 | 16.56 | 15.39 | 15.50 | 140,098 | -0.26(-1.63%) |
Aug 07, 2018 | 15.95 | 16.06 | 15.59 | 15.76 | 92,343 | -0.08(-0.51%) |
Aug 06, 2018 | 15.84 | 15.91 | 15.67 | 15.84 | 71,242 | +0.01(+0.05%) |
Aug 03, 2018 | 16.26 | 16.42 | 15.70 | 15.84 | 94,989 | -0.40(-2.45%) |
Aug 02, 2018 | 15.83 | 16.28 | 15.69 | 16.23 | 102,810 | +0.32(+2.04%) |
Aug 01, 2018 | 15.96 | 16.00 | 15.61 | 15.91 | 84,292 | -0.11(-0.69%) |
Jul 31, 2018 | 15.89 | 16.44 | 15.89 | 16.02 | 130,247 | +0.16(+1.02%) |
Jul 30, 2018 | 16.05 | 16.23 | 15.85 | 15.86 | 107,915 | -0.19(-1.19%) |
Jul 27, 2018 | 16.45 | 16.47 | 16.03 | 16.05 | 139,970 | -0.43(-2.59%) |
Jul 26, 2018 | 15.84 | 16.49 | 15.80 | 16.48 | 153,952 | +0.63(+3.95%) |
Jul 25, 2018 | 15.39 | 15.88 | 15.26 | 15.85 | 147,553 | +0.49(+3.16%) |
Jul 24, 2018 | 15.45 | 15.66 | 15.30 | 15.37 | 125,587 | -0.12(-0.76%) |
Jul 23, 2018 | 15.87 | 15.92 | 15.46 | 15.48 | 146,890 | -0.31(-1.96%) |
Jul 20, 2018 | 15.98 | 15.98 | 15.62 | 15.79 | 175,945 | -0.12(-0.74%) |
Jul 19, 2018 | 15.84 | 16.25 | 15.82 | 15.91 | 119,421 | +0.06(+0.37%) |
Jul 18, 2018 | 15.70 | 15.98 | 15.60 | 15.85 | 102,990 | +0.10(+0.61%) |
Jul 17, 2018 | 15.69 | 15.90 | 15.65 | 15.76 | 141,308 | +0.07(+0.42%) |
Jul 16, 2018 | 15.98 | 15.98 | 15.27 | 15.69 | 151,530 | -0.38(-2.34%) |
Jul 13, 2018 | 16.32 | 16.51 | 16.03 | 16.06 | 82,340 | -0.32(-1.93%) |
Jul 12, 2018 | 16.74 | 16.74 | 16.21 | 16.38 | 144,275 | -0.33(-1.98%) |
Jul 11, 2018 | 17.51 | 17.77 | 16.68 | 16.71 | 187,663 | -0.92(-5.22%) |
Jul 10, 2018 | 17.51 | 17.73 | 17.43 | 17.63 | 370,426 | +0.16(+0.93%) |
Jul 09, 2018 | 17.44 | 17.51 | 17.34 | 17.47 | 165,682 | +0.07(+0.38%) |
Jul 06, 2018 | 17.41 | 17.47 | 17.20 | 17.40 | 101,235 | +0.06(+0.34%) |
Jul 05, 2018 | 17.35 | 17.45 | 17.20 | 17.34 | 97,545 | +0.07(+0.43%) |
Jul 03, 2018 | 17.27 | 17.27 | 17.27 | 0 | +0.15(+0.86%) | |
Jul 02, 2018 | 16.95 | 17.26 | 16.81 | 17.12 | 99,725 | +0.10(+0.56%) |
Jun 29, 2018 | 17.58 | 17.65 | 16.96 | 17.03 | 140,269 | -0.55(-3.14%) |
Jun 28, 2018 | 17.80 | 17.93 | 17.53 | 17.58 | 321,647 | -0.16(-0.91%) |
Jun 27, 2018 | 17.91 | 18.23 | 17.38 | 17.74 | 278,460 | -0.18(-1.03%) |
Jun 26, 2018 | 17.98 | 18.01 | 17.55 | 17.93 | 237,657 | -0.04(-0.20%) |
Jun 25, 2018 | 17.49 | 18.03 | 17.06 | 17.96 | 396,355 | +0.49(+2.82%) |
Jun 22, 2018 | 16.04 | 17.75 | 16.04 | 17.47 | 2,199,816 | +1.57(+9.86%) |
Jun 21, 2018 | 15.90 | 15.98 | 15.76 | 15.90 | 233,923 | +0.05(+0.33%) |
Jun 20, 2018 | 15.68 | 16.00 | 15.68 | 15.85 | 253,489 | +0.24(+1.51%) |
Jun 19, 2018 | 15.14 | 15.70 | 15.07 | 15.62 | 319,659 | +0.34(+2.22%) |
Jun 18, 2018 | 14.50 | 15.69 | 14.50 | 15.28 | 288,677 | +0.78(+5.38%) |
Jun 15, 2018 | 14.75 | 14.06 | 14.50 | 411,351 | -0.25(-1.70%) | |
Jun 14, 2018 | 15.03 | 15.12 | 14.57 | 14.75 | 169,304 | -0.28(-1.86%) |
Jun 13, 2018 | 15.81 | 15.81 | 15.00 | 15.03 | 212,283 | -0.80(-5.07%) |
Jun 12, 2018 | 16.04 | 16.04 | 15.59 | 15.83 | 445,853 | -0.21(-1.28%) |
Jun 11, 2018 | 15.79 | 16.06 | 15.67 | 16.03 | 329,664 | +0.21(+1.35%) |
Jun 08, 2018 | 15.56 | 15.87 | 15.41 | 15.82 | 191,722 | +0.29(+1.85%) |
Jun 07, 2018 | 15.21 | 15.58 | 15.20 | 15.53 | 123,323 | +0.41(+2.73%) |
Jun 06, 2018 | 15.17 | 15.12 | 448,907 | +0.58(+4.00%) | ||
Jun 05, 2018 | 14.85 | 14.89 | 14.45 | 14.54 | 337,158 | -0.15(-1.00%) |
Jun 04, 2018 | 14.97 | 15.17 | 14.62 | 14.69 | 131,292 | -0.35(-2.35%) |
Jun 01, 2018 | 15.42 | 15.82 | 15.00 | 15.04 | 204,652 | -0.34(-2.20%) |
May 31, 2018 | 15.03 | 15.41 | 14.77 | 15.38 | 338,855 | +0.40(+2.70%) |
May 30, 2018 | 14.28 | 15.03 | 14.27 | 14.97 | 252,766 | +0.71(+5.01%) |
May 29, 2018 | 13.56 | 14.33 | 13.56 | 14.26 | 156,649 | +0.56(+4.08%) |
May 25, 2018 | 13.70 | 13.70 | 13.70 | 0 | -0.19(-1.38%) | |
May 24, 2018 | 14.39 | 14.42 | 13.85 | 13.89 | 177,368 | -0.60(-4.11%) |
May 23, 2018 | 14.45 | 14.62 | 14.29 | 14.49 | 323,353 | -0.01(-0.05%) |
May 22, 2018 | 14.17 | 14.54 | 14.07 | 14.50 | 205,100 | +0.34(+2.39%) |
May 21, 2018 | 13.58 | 14.17 | 13.54 | 14.16 | 157,705 | +0.63(+4.62%) |
May 18, 2018 | 13.86 | 13.94 | 13.46 | 13.53 | 105,865 | -0.27(-1.97%) |
May 17, 2018 | 14.11 | 14.31 | 13.78 | 13.80 | 114,094 | -0.29(-2.04%) |
May 16, 2018 | 14.09 | 14.13 | 13.97 | 14.09 | 182,169 | +0.09(+0.63%) |
May 15, 2018 | 14.42 | 14.45 | 13.98 | 14.00 | 118,976 | -0.43(-3.01%) |
May 14, 2018 | 14.63 | 14.64 | 14.42 | 14.44 | 95,154 | -0.10(-0.66%) |
May 11, 2018 | 14.39 | 14.56 | 14.39 | 14.53 | 125,831 | +0.15(+1.07%) |
May 10, 2018 | 14.70 | 14.70 | 14.26 | 14.38 | 184,463 | -0.24(-1.66%) |
May 09, 2018 | 14.75 | 15.02 | 14.61 | 14.62 | 118,844 | -0.08(-0.55%) |
May 08, 2018 | 14.47 | 14.77 | 14.43 | 14.70 | 146,634 | +0.29(+1.99%) |
May 07, 2018 | 14.28 | 14.59 | 14.18 | 14.42 | 168,963 | +0.18(+1.24%) |
May 04, 2018 | 14.29 | 14.77 | 13.82 | 14.24 | 302,426 | -0.57(-3.83%) |
May 03, 2018 | 14.87 | 15.00 | 14.69 | 14.81 | 208,947 | -0.17(-1.13%) |
May 02, 2018 | 14.64 | 15.02 | 14.64 | 14.97 | 175,032 | +0.32(+2.21%) |